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

DCOM Historical Prices

Summary

Key Stock Metrics

23.25

(April 11, 2025)

52-Week Low

37.60

(November 25, 2024)

52-Week High

52.00

(April 6, 2004)

All-Time High

30.81

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1999-01-12	22.00	22.00	22.00	22.00	1500
1999-01-14	22.50	22.50	22.50	22.50	200
1999-01-15	22.50	22.75	22.00	22.00	2700
1999-01-19	22.00	22.00	22.00	22.00	1000
1999-01-20	22.00	22.50	22.00	22.50	700
1999-01-21	22.13	22.38	22.13	22.38	1500
1999-01-22	21.50	21.50	20.75	20.75	34898
1999-01-25	21.13	21.13	21.13	21.13	200
1999-01-26	22.00	22.00	21.50	21.50	3200
1999-01-27	21.25	21.25	21.25	21.25	200
1999-01-28	21.50	21.50	21.00	21.00	400
1999-01-29	21.50	21.50	21.50	21.50	100
1999-02-01	21.50	21.50	21.50	21.50	2200
1999-02-02	21.00	21.00	21.00	21.00	3400
1999-02-03	22.00	22.00	21.50	21.50	300
1999-02-04	21.00	21.00	21.00	21.00	400
1999-02-09	22.00	22.00	22.00	22.00	400
1999-02-12	21.00	21.00	20.00	20.00	2600
1999-02-16	21.00	21.00	19.00	19.25	1600
1999-02-17	19.25	20.00	19.25	19.50	2300
1999-02-18	21.00	21.00	21.00	21.00	200
1999-02-19	20.00	20.00	20.00	20.00	200
1999-02-22	20.25	20.25	20.25	20.25	700
1999-03-01	19.38	19.75	19.00	19.75	43098
1999-03-05	21.00	21.00	21.00	21.00	500
1999-03-08	19.50	19.50	19.00	19.00	1300
1999-03-09	19.00	19.00	19.00	19.00	1500
1999-03-10	20.00	20.00	19.13	19.75	1600
1999-03-11	19.50	20.00	19.50	20.00	400
1999-03-18	18.75	19.25	18.75	19.25	2500
1999-03-19	19.25	19.25	19.25	19.25	100
1999-03-22	19.50	20.00	19.25	19.25	800
1999-03-25	21.00	21.00	21.00	21.00	800
1999-03-26	21.50	21.50	21.50	21.50	200
1999-03-29	21.44	21.44	21.44	21.44	100
1999-04-13	20.25	20.25	20.25	20.25	1000
1999-04-14	21.50	21.50	21.50	21.50	200
1999-04-15	19.50	19.50	19.50	19.50	1000
1999-04-16	19.50	20.00	19.50	20.00	1500
1999-04-20	19.63	19.63	19.63	19.63	800
1999-05-04	19.75	19.75	19.75	19.75	300
1999-05-10	20.00	20.50	19.50	19.50	6699
1999-05-12	19.50	19.50	19.50	19.50	200
1999-05-14	20.00	20.00	20.00	20.00	100
1999-05-17	19.50	19.50	19.50	19.50	600
1999-05-19	19.63	19.63	18.75	19.25	3500
1999-05-21	19.50	19.50	19.50	19.50	1200
1999-05-25	19.50	19.50	19.50	19.50	400
1999-05-28	18.25	18.25	18.25	18.25	1000
1999-06-03	19.00	19.00	19.00	19.00	1000
1999-06-07	19.00	19.00	19.00	19.00	1000
1999-06-25	18.75	18.75	18.75	18.75	1700
1999-06-28	18.63	19.50	18.50	19.50	12999
1999-06-29	19.50	19.75	19.50	19.75	4600
1999-06-30	19.50	19.50	18.63	18.63	600
1999-07-02	19.75	19.75	19.25	19.75	1100
1999-07-07	18.88	19.00	18.50	19.00	6799
1999-07-09	19.00	19.00	19.00	19.00	200
1999-07-19	18.50	19.50	18.50	19.50	400
1999-07-20	18.50	18.50	18.50	18.50	300
1999-07-21	19.50	19.50	19.00	19.00	300
1999-07-22	19.00	19.00	19.00	19.00	100
1999-07-27	18.50	18.50	18.50	18.50	900
1999-07-28	18.75	19.25	18.75	19.25	5500
1999-07-29	19.00	19.00	19.00	19.00	200
1999-07-30	19.25	19.25	19.25	19.25	3500
1999-08-04	18.50	18.75	18.50	18.75	2000
1999-08-05	19.50	19.50	19.00	19.00	2500
1999-08-06	19.50	19.50	19.50	19.50	500
1999-08-09	19.25	19.25	19.00	19.00	10699
1999-08-10	19.25	19.50	19.25	19.50	3500
1999-08-11	19.25	19.25	19.25	19.25	1200
1999-08-13	19.75	19.75	19.75	19.75	100
1999-08-17	19.75	19.75	19.75	19.75	400
1999-08-19	18.88	18.88	18.88	18.88	300
1999-08-20	19.25	19.25	19.25	19.25	500
1999-08-23	19.25	19.25	19.25	19.25	500
1999-08-24	19.88	19.88	19.25	19.75	900
1999-08-27	19.13	19.13	19.13	19.13	1500
1999-08-30	19.25	19.25	19.25	19.25	2600
1999-09-09	19.00	19.50	19.00	19.50	5200
1999-09-21	19.00	19.00	19.00	19.00	300
1999-09-27	19.13	19.75	19.13	19.75	2000
1999-09-28	19.75	19.75	19.75	19.75	200
1999-09-29	21.00	21.00	21.00	21.00	500
1999-09-30	20.00	20.00	20.00	20.00	100
1999-10-01	21.75	21.75	20.50	20.50	2200
1999-10-06	20.00	20.00	20.00	20.00	500
1999-10-07	20.00	20.13	20.00	20.13	900
1999-10-11	21.75	21.75	21.75	21.75	500
1999-10-18	21.50	21.50	21.00	21.00	800
1999-10-19	21.06	22.00	21.00	22.00	400
1999-10-28	20.75	20.75	20.75	20.75	100
1999-11-03	21.00	21.88	21.00	21.88	700
1999-11-04	20.75	20.75	20.75	20.75	600
1999-11-08	20.75	20.75	20.50	20.75	800
1999-11-09	21.50	21.50	20.75	21.38	2000
1999-11-11	20.75	21.50	20.00	21.50	3900
1999-11-12	21.25	21.75	21.00	21.75	4700
1999-11-15	21.50	21.50	21.00	21.50	4500
1999-11-16	21.50	21.50	21.50	21.50	900
1999-11-17	21.00	21.00	21.00	21.00	200
1999-11-18	21.00	21.50	21.00	21.00	2400
1999-11-19	21.50	21.75	21.00	21.00	2500
1999-11-22	21.00	21.00	21.00	21.00	500
1999-11-23	21.00	21.44	21.00	21.44	2600
1999-11-24	21.00	21.00	21.00	21.00	400
1999-11-30	20.38	20.75	20.38	20.75	1200
1999-12-02	21.00	21.00	21.00	21.00	500
1999-12-06	20.63	20.63	20.63	20.63	500
1999-12-07	20.25	21.00	20.25	21.00	2500
1999-12-08	20.75	21.00	20.75	21.00	1600
1999-12-10	21.25	21.25	20.00	21.00	4400
1999-12-13	21.00	21.00	21.00	21.00	1300
1999-12-14	20.00	20.00	20.00	20.00	200
1999-12-16	20.50	21.00	20.50	21.00	700
1999-12-17	20.00	21.00	20.00	21.00	5000
1999-12-20	20.00	20.00	19.00	19.25	2400
1999-12-21	20.50	20.50	20.50	20.50	100
1999-12-22	20.50	20.50	19.81	19.81	3500
1999-12-23	20.50	20.50	20.50	20.50	200
1999-12-27	20.50	20.50	20.50	20.50	200
1999-12-28	20.50	20.50	20.50	20.50	600
2000-01-03	19.13	20.00	19.00	20.00	4600
2000-01-05	20.00	20.00	20.00	20.00	1000
2000-01-06	20.00	20.00	18.63	19.75	1500
2000-01-10	20.00	20.00	20.00	20.00	3000
2000-01-11	19.75	19.75	19.75	19.75	100
2000-01-13	19.50	19.50	18.50	18.50	3900
2000-01-14	19.75	19.75	19.75	19.75	100
2000-01-18	19.00	19.00	19.00	19.00	100
2000-01-19	19.75	19.75	19.75	19.75	100
2000-01-25	18.50	18.50	18.50	18.50	600
2000-01-26	18.50	19.50	18.50	19.50	2400
2000-01-27	19.00	19.00	18.50	18.50	600
2000-01-31	18.50	19.50	18.50	19.50	4600
2000-02-01	18.50	19.00	18.50	19.00	1200
2000-02-02	19.00	19.00	19.00	19.00	100
2000-02-03	19.25	19.25	18.50	18.50	4000
2000-02-04	19.25	19.25	19.25	19.25	200
2000-02-07	18.50	18.50	18.50	18.50	100
2000-02-08	18.50	18.50	16.00	16.00	8699
2000-02-09	17.50	17.50	16.25	16.94	3300
2000-02-10	17.50	17.50	16.00	17.38	800
2000-02-15	16.50	17.00	15.00	15.25	2200
2000-02-16	16.00	16.00	16.00	16.00	500
2000-02-17	15.50	16.00	15.50	16.00	39998
2000-02-22	16.75	16.75	16.00	16.00	500
2000-02-24	15.75	16.50	15.34	16.50	4500
2000-02-28	15.50	16.25	15.50	16.25	1200
2000-03-03	15.50	15.50	15.50	15.50	200
2000-03-06	15.94	16.50	15.94	16.50	300
2000-03-07	15.75	15.75	15.75	15.75	1100
2000-03-09	16.50	16.50	16.00	16.00	6400
2000-03-13	16.25	16.25	16.00	16.00	200
2000-03-15	16.25	16.25	15.75	15.88	2100
2000-03-17	15.75	15.75	15.63	15.63	5000
2000-03-21	16.00	16.00	15.50	16.00	2600
2000-03-22	15.50	16.00	15.50	16.00	1200
2000-03-23	16.00	16.00	16.00	16.00	1100
2000-03-27	16.38	16.38	15.75	16.38	1800
2000-03-28	15.75	16.38	15.75	16.38	3400
2000-03-29	16.38	16.38	16.00	16.00	500
2000-03-30	16.00	16.00	16.00	16.00	400
2000-04-03	15.50	15.75	15.50	15.75	1500
2000-04-04	16.25	16.25	16.25	16.25	500
2000-04-06	16.00	16.00	15.50	16.00	400
2000-04-07	16.00	16.25	16.00	16.25	300
2000-04-10	16.25	16.25	15.75	16.13	3700
2000-04-11	16.25	16.25	16.25	16.25	1000
2000-04-12	16.00	16.25	16.00	16.25	1900
2000-04-13	16.25	16.25	15.50	16.00	5600
2000-04-14	15.50	16.25	15.50	15.88	4400
2000-04-18	15.75	15.75	15.75	15.75	100
2000-04-19	16.38	16.38	16.00	16.38	2700
2000-04-25	15.50	16.00	15.50	16.00	400
2000-05-01	16.50	16.50	16.50	16.50	200
2000-05-02	16.50	16.50	16.50	16.50	100
2000-05-11	15.75	16.00	15.75	16.00	1900
2000-05-15	15.75	16.50	15.75	16.50	300
2000-05-19	17.00	17.00	17.00	17.00	400
2000-05-22	15.50	15.50	15.50	15.50	500
2000-05-30	17.00	17.00	17.00	17.00	700
2000-06-06	17.00	17.00	17.00	17.00	300
2000-06-08	15.88	16.00	15.88	15.88	2000
2000-06-15	16.00	16.00	16.00	16.00	500
2000-06-19	16.00	16.38	16.00	16.38	200
2000-06-22	16.00	16.00	16.00	16.00	100
2000-06-23	15.88	15.88	15.50	15.75	5600
2000-06-27	15.50	15.50	15.50	15.50	2000
2000-06-30	15.50	16.50	15.50	16.25	4400
2000-07-05	16.50	16.50	16.50	16.50	1700
2000-07-07	16.50	16.75	16.50	16.75	1600
2000-07-10	16.75	16.75	16.75	16.75	2000
2000-07-11	16.00	16.00	16.00	16.00	700
2000-07-13	16.25	16.25	16.25	16.25	300
2000-07-14	16.75	17.00	16.75	17.00	3800
2000-07-18	16.50	17.00	16.50	17.00	4800
2000-07-19	17.00	17.00	16.63	16.63	3200
2000-07-21	16.50	16.75	16.50	16.75	1100
2000-07-24	17.00	17.00	17.00	17.00	1000
2000-07-25	17.00	17.00	17.00	17.00	1000
2000-07-26	17.13	17.13	17.00	17.00	600
2000-08-04	16.75	16.75	16.50	16.50	15199
2000-08-07	16.38	16.38	16.38	16.38	1700
2000-08-08	16.38	16.38	16.38	16.38	1200
2000-08-09	17.13	17.13	16.88	16.88	2300
2000-08-11	16.50	16.50	16.50	16.50	1400
2000-08-14	16.63	16.63	16.63	16.63	6000
2000-08-16	16.50	16.50	16.50	16.50	100
2000-08-21	16.38	16.38	16.38	16.38	2500
2000-08-22	16.63	16.63	16.63	16.63	2500
2000-09-06	16.50	16.50	16.50	16.50	200
2000-09-11	16.50	16.50	16.50	16.50	2500
2000-09-19	16.75	16.75	16.25	16.50	5600
2000-09-20	16.63	16.63	16.50	16.50	1400
2000-09-25	17.00	17.00	17.00	17.00	2500
2000-09-26	17.00	17.00	16.88	16.88	1100
2000-10-03	16.63	17.00	16.63	17.00	1400
2000-10-05	17.25	17.25	17.25	17.25	300
2000-10-06	17.25	17.25	17.25	17.25	100
2000-10-10	16.63	16.75	16.63	16.75	4800
2000-10-11	17.00	17.00	17.00	17.00	300
2000-10-13	16.63	16.75	16.63	16.63	3800
2000-10-16	16.88	16.88	16.88	16.88	1000
2000-10-17	16.38	16.63	16.38	16.63	37998
2000-10-19	16.38	16.38	16.38	16.38	600
2000-10-24	16.13	16.50	16.13	16.50	5300
2000-10-26	16.44	16.44	16.44	16.44	2200
2000-10-27	16.13	16.13	16.13	16.13	200
2000-10-31	16.13	16.13	16.13	16.13	400
2000-11-01	16.63	16.63	16.63	16.63	200
2000-11-03	16.25	16.25	16.25	16.25	200
2000-11-06	16.00	16.00	16.00	16.00	200
2000-11-08	16.38	16.38	16.38	16.38	600
2000-11-15	17.00	17.00	17.00	17.00	100
2000-11-16	16.25	16.25	16.25	16.25	900
2000-11-17	16.75	16.75	16.75	16.75	200
2000-11-28	16.50	16.50	16.25	16.50	5400
2000-11-30	16.38	16.38	16.38	16.38	300
2000-12-05	16.63	16.63	16.25	16.25	1100
2000-12-06	16.13	16.50	16.13	16.50	9099
2000-12-13	16.13	16.13	16.13	16.13	100
2000-12-14	16.13	16.25	16.13	16.13	3600
2000-12-15	16.25	16.75	16.25	16.75	1800
2000-12-18	16.75	16.75	16.75	16.75	100
2000-12-19	16.13	16.38	16.13	16.38	600
2000-12-21	16.38	16.38	16.25	16.25	1100
2000-12-22	16.13	16.13	16.13	16.13	1600
2000-12-29	16.13	16.25	16.13	16.25	700
2001-01-03	16.25	16.25	15.38	15.88	11699
2001-01-04	15.75	15.88	15.50	15.50	1200
2001-01-09	16.25	16.25	16.00	16.25	2200
2001-01-12	16.25	16.25	16.25	16.25	400
2001-01-16	16.25	16.25	16.25	16.25	500
2001-01-17	16.13	16.50	15.88	16.50	6300
2001-01-18	16.00	16.50	16.00	16.50	1300
2001-01-22	16.38	16.38	16.31	16.31	400
2001-01-23	16.25	16.25	16.25	16.25	600
2001-01-24	16.13	16.19	16.13	16.13	5400
2001-01-26	15.88	16.00	15.88	16.00	1800
2001-01-29	16.00	16.00	16.00	16.00	600
2001-01-30	16.00	16.19	16.00	16.19	1600
2001-01-31	16.06	16.06	16.00	16.00	1900
2001-02-01	16.25	16.25	16.06	16.25	1900
2001-02-02	16.25	16.25	16.25	16.25	1000
2001-02-06	16.19	16.25	16.13	16.25	3600
2001-02-09	16.13	16.13	16.00	16.00	2600
2001-02-12	16.00	16.00	16.00	16.00	1000
2001-02-13	16.13	16.50	16.00	16.25	17099
2001-02-14	16.13	16.13	16.13	16.13	500
2001-02-15	16.13	16.13	16.13	16.13	1200
2001-02-16	16.13	16.25	16.13	16.25	5400
2001-02-20	16.38	16.38	16.38	16.38	500
2001-02-21	16.38	16.38	16.38	16.38	1900
2001-02-22	16.38	16.38	16.25	16.38	1600
2001-02-28	16.25	16.50	16.25	16.50	1500
2001-03-02	16.25	16.25	16.25	16.25	900
2001-03-08	16.50	16.50	16.50	16.50	3800
2001-03-09	16.25	16.25	16.25	16.25	600
2001-03-13	17.00	17.00	17.00	17.00	400
2001-03-14	16.13	16.13	16.13	16.13	300
2001-03-15	16.13	16.13	16.13	16.13	400
2001-03-21	16.75	16.75	16.75	16.75	1000
2001-03-22	16.75	16.75	16.75	16.75	800
2001-03-23	16.63	16.75	16.63	16.75	900
2001-03-26	16.88	17.25	16.63	16.63	1700
2001-03-28	17.50	17.50	17.50	17.50	400
2001-03-29	17.50	17.50	17.50	17.50	100
2001-03-30	17.50	17.50	16.63	16.63	900
2001-04-02	17.50	18.00	17.50	17.50	900
2001-04-04	18.00	18.00	18.00	18.00	200
2001-04-05	18.00	18.00	18.00	18.00	1000
2001-04-06	18.00	18.00	18.00	18.00	300
2001-04-10	17.30	17.30	17.30	17.30	600
2001-04-17	17.40	17.75	17.40	17.75	600
2001-04-18	18.00	18.25	17.30	17.30	2700
2001-04-20	18.00	18.00	18.00	18.00	1000
2001-04-23	18.25	18.25	18.25	18.25	400
2001-04-24	18.70	18.70	17.50	17.50	1800
2001-04-30	18.25	18.25	18.25	18.25	200
2001-05-01	17.55	18.05	17.55	17.75	4600
2001-05-02	17.50	17.50	17.25	17.38	12899
2001-05-07	17.20	17.20	17.20	17.20	800
2001-05-08	17.50	17.50	17.50	17.50	200
2001-05-09	17.00	17.00	17.00	17.00	800
2001-05-10	17.75	17.75	17.75	17.75	500
2001-05-11	17.75	17.75	17.75	17.75	500
2001-05-14	18.25	18.25	18.00	18.25	1200
2001-05-23	18.25	18.25	18.25	18.25	100
2001-05-31	18.25	18.25	18.25	18.25	300
2001-06-12	18.35	18.35	18.35	18.35	700
2001-06-15	18.35	18.35	18.35	18.35	200
2001-06-20	18.65	18.65	18.50	18.50	1600
2001-06-21	18.70	18.70	18.70	18.70	300
2001-06-25	19.00	19.00	19.00	19.00	1000
2001-06-27	18.75	19.00	18.70	18.70	800
2001-07-09	19.20	19.20	17.50	17.50	4900
2001-07-10	17.50	19.00	17.50	18.75	4200
2001-07-13	17.75	17.75	17.75	17.75	300
2001-07-16	18.00	18.00	18.00	18.00	300
2001-07-17	18.50	18.50	18.25	18.25	300
2001-07-19	19.50	19.50	19.50	19.50	1900
2001-07-20	19.50	20.00	19.50	20.00	2000
2001-07-23	20.00	20.00	20.00	20.00	100
2001-07-24	19.20	19.20	19.20	19.20	1000
2001-07-25	19.20	19.20	19.20	19.20	1000
2001-07-26	18.85	20.00	18.85	19.00	4400
2001-07-27	18.80	19.15	18.30	18.50	6999
2001-08-01	19.50	19.70	19.50	19.70	600
2001-08-02	19.70	19.70	19.70	19.70	400
2001-08-10	19.05	19.05	19.05	19.05	200
2001-08-13	19.40	19.40	19.40	19.40	1900
2001-08-14	18.80	18.80	18.80	18.80	4100
2001-08-15	18.80	18.80	18.50	18.50	3500
2001-08-16	18.50	19.20	18.50	18.50	17499
2001-08-17	19.25	19.40	19.25	19.40	800
2001-08-20	19.35	19.35	19.20	19.20	1800
2001-08-21	19.10	19.10	18.80	18.80	3200
2001-08-22	18.50	18.50	18.50	18.50	2000
2001-08-24	19.00	19.00	18.90	19.00	4700
2001-08-27	19.00	19.00	19.00	19.00	300
2001-08-28	19.00	19.00	18.90	18.90	4000
2001-08-29	18.90	18.90	18.90	18.90	1500
2001-08-31	18.65	18.65	18.65	18.65	500
2001-09-05	18.85	18.85	18.85	18.85	500
2001-09-06	18.85	18.85	18.85	18.85	200
2001-09-07	18.85	18.85	18.75	18.75	2400
2001-09-10	18.85	18.85	18.85	18.85	500
2001-09-17	18.65	18.65	18.50	18.50	2400
2001-09-18	18.85	18.85	18.85	18.85	400
2001-09-19	18.50	18.50	18.50	18.50	700
2001-09-20	18.50	18.85	18.50	18.85	3400
2001-09-21	18.20	18.50	18.00	18.00	4700
2001-09-24	18.50	18.75	18.50	18.75	1200
2001-09-26	17.50	18.10	17.50	18.05	23198
2001-10-02	17.75	17.75	17.75	17.75	100
2001-10-05	18.25	18.25	18.25	18.25	100
2001-10-16	17.80	17.80	17.80	17.80	1000
2001-10-19	17.50	17.50	17.50	17.50	200
2001-10-24	17.50	17.75	17.50	17.75	500
2001-10-26	17.75	17.75	17.50	17.50	1600
2001-10-29	17.50	17.50	17.50	17.50	400
2001-11-02	17.75	18.25	17.75	18.25	900
2001-11-05	18.65	18.65	18.65	18.65	100
2001-11-08	18.25	18.25	18.25	18.25	500
2001-11-09	18.50	18.50	18.00	18.50	61796
2001-11-13	18.00	18.65	18.00	18.65	700
2001-11-28	18.50	18.50	18.00	18.00	9399
2001-12-10	18.00	18.00	18.00	18.00	1200
2001-12-11	18.25	18.30	18.25	18.30	800
2001-12-14	18.50	18.50	17.85	18.00	600
2001-12-19	17.85	18.25	17.85	18.00	22298
2001-12-21	18.24	18.35	18.24	18.26	1400
2001-12-24	18.25	18.25	18.25	18.25	200
2001-12-26	18.25	18.30	18.20	18.30	1300
2001-12-28	18.30	18.30	18.26	18.26	400
2001-12-31	18.11	18.11	18.11	18.11	200
2002-01-03	18.11	18.11	18.11	18.11	1800
2002-01-07	18.05	18.05	18.00	18.00	1100
2002-01-09	18.50	18.81	18.50	18.75	2800
2002-01-10	18.81	18.81	18.75	18.75	3500
2002-01-11	18.86	18.86	18.86	18.86	200
2002-01-14	18.65	18.86	18.65	18.86	1500
2002-01-15	18.70	18.75	18.70	18.75	1200
2002-01-16	18.80	18.80	18.80	18.80	100
2002-01-17	18.70	18.70	18.10	18.10	300
2002-01-22	18.25	18.25	17.50	18.00	43498
2002-01-23	18.10	18.10	18.10	18.10	100
2002-01-28	18.75	18.75	18.75	18.75	500
2002-01-29	18.50	18.75	18.50	18.50	700
2002-01-30	18.00	18.00	18.00	18.00	11699
2002-02-01	18.75	18.75	18.50	18.50	5300
2002-02-04	18.85	18.85	18.35	18.35	8099
2002-02-05	18.15	18.75	18.15	18.75	2800
2002-02-12	18.25	18.25	18.25	18.25	1000
2002-02-13	18.50	18.85	18.50	18.85	1000
2002-02-20	18.30	18.30	18.30	18.30	100
2002-02-26	18.85	18.85	18.85	18.85	500
2002-02-27	18.85	18.85	18.85	18.85	100
2002-02-28	18.85	18.85	18.85	18.85	700
2002-03-01	18.85	18.85	18.75	18.85	16499
2002-03-05	19.00	19.00	18.66	18.66	3000
2002-03-06	18.66	19.00	18.66	19.00	5200
2002-03-08	18.85	19.00	18.85	19.00	3600
2002-03-11	19.10	19.50	19.10	19.50	4400
2002-03-12	19.60	19.60	19.40	19.40	11399
2002-03-13	19.60	19.60	19.60	19.60	1000
2002-03-15	19.60	19.90	19.60	19.90	1800
2002-03-19	19.90	19.90	19.90	19.90	400
2002-03-20	20.25	20.50	20.00	20.50	1300
2002-03-22	20.00	20.70	19.80	20.70	700
2002-03-25	20.70	20.70	20.70	20.70	500
2002-03-26	19.85	19.85	19.50	19.50	1000
2002-03-27	19.50	20.00	19.50	19.50	4000
2002-03-28	20.70	20.70	20.25	20.25	1100
2002-04-05	20.00	20.00	20.00	20.00	2400
2002-04-08	20.55	20.55	19.45	19.50	2400
2002-04-15	20.50	20.50	20.00	20.05	2100
2002-04-16	20.05	20.25	20.05	20.25	700
2002-04-17	20.60	21.25	20.60	21.25	1600
2002-04-22	21.25	21.25	21.25	21.25	500
2002-04-24	21.25	21.25	21.00	21.00	400
2002-04-26	21.00	21.00	20.75	20.75	1500
2002-04-29	21.25	21.25	21.25	21.25	200
2002-04-30	21.25	21.25	21.00	21.00	3300
2002-05-02	21.10	21.10	21.10	21.10	1000
2002-05-03	21.30	21.30	21.30	21.30	600
2002-05-06	21.35	21.50	21.35	21.50	3200
2002-05-08	21.75	21.75	21.75	21.75	200
2002-05-10	21.80	21.95	21.55	21.95	1400
2002-05-13	21.80	22.45	21.80	22.45	3500
2002-05-15	22.50	23.00	22.50	23.00	400
2002-05-16	23.00	24.75	23.00	24.75	1700
2002-05-17	24.00	24.00	24.00	24.00	200
2002-05-20	24.00	24.00	24.00	24.00	100
2002-05-21	24.00	24.00	24.00	24.00	1000
2002-05-22	24.10	24.10	24.10	24.10	1000
2002-05-23	24.10	24.50	24.10	24.10	1100
2002-05-24	24.75	24.75	24.75	24.75	500
2002-05-31	24.50	25.00	24.50	24.75	3500
2002-06-07	25.00	25.25	24.75	25.25	7899
2002-06-10	24.75	25.50	24.75	25.50	2800
2002-06-11	25.00	25.20	25.00	25.20	3500
2002-06-13	25.10	25.25	25.00	25.25	1300
2002-06-14	25.00	25.00	25.00	25.00	200
2002-06-18	25.50	25.50	25.00	25.00	1600
2002-06-20	25.35	25.35	25.35	25.35	300
2002-06-27	25.00	25.75	25.00	25.75	800
2002-06-28	25.75	25.75	25.75	25.75	500
2002-07-01	25.25	25.25	25.25	25.25	100
2002-07-02	25.95	25.95	25.95	25.95	500
2002-07-05	25.15	25.15	25.15	25.15	100
2002-07-09	25.15	25.75	25.00	25.00	12599
2002-07-10	25.00	25.05	24.90	25.00	4100
2002-07-11	24.85	24.85	24.85	24.85	400
2002-07-12	26.00	26.00	26.00	26.00	1500
2002-07-15	25.50	25.50	24.90	24.90	4300
2002-07-16	24.90	25.25	24.75	24.75	1400
2002-07-17	24.75	24.75	24.75	24.75	3700
2002-07-18	24.70	25.25	24.70	25.25	700
2002-07-19	25.15	25.15	24.90	24.90	1000
2002-07-22	24.70	24.70	24.60	24.60	1200
2002-07-23	25.00	25.00	24.50	24.60	11899
2002-07-24	24.50	24.50	24.50	24.50	1300
2002-07-25	24.50	25.00	24.50	25.00	1000
2002-07-26	25.00	25.00	25.00	25.00	100
2002-07-30	24.95	24.95	24.90	24.90	2000
2002-08-01	25.10	25.10	24.90	24.90	200
2002-08-02	25.10	25.10	24.90	25.10	1100
2002-08-05	24.65	24.65	24.50	24.55	2600
2002-08-06	24.40	25.25	24.40	25.25	3000
2002-08-07	24.50	24.50	24.50	24.50	500
2002-08-13	25.50	25.50	25.50	25.50	100
2002-08-14	25.25	25.25	25.25	25.25	300
2002-08-19	26.00	26.00	25.50	25.50	500
2002-08-20	24.80	25.25	24.75	25.25	500
2002-08-21	24.75	25.50	24.75	25.50	3100
2002-08-28	24.50	24.50	24.50	24.50	300
2002-08-30	24.50	24.50	24.50	24.50	800
2002-09-04	24.15	24.15	24.00	24.00	2500
2002-09-05	24.50	25.00	24.50	25.00	400
2002-09-09	24.80	24.80	24.80	24.80	300
2002-09-16	24.90	24.90	24.75	24.75	1400
2002-09-18	24.89	25.00	24.89	25.00	700
2002-09-23	24.95	24.95	24.95	24.95	800
2002-09-25	24.00	24.50	24.00	24.00	2100
2002-09-27	24.00	24.00	24.00	24.00	3000
2002-09-30	24.00	24.00	23.50	23.50	2300
2002-10-01	23.50	23.50	22.40	22.40	3600
2002-10-02	22.40	23.00	22.10	22.25	3500
2002-10-08	22.55	22.75	22.25	22.25	1200
2002-10-09	22.50	22.50	22.25	22.25	200
2002-10-11	22.25	22.25	22.25	22.25	700
2002-10-15	23.50	23.50	23.45	23.45	800
2002-10-24	23.45	23.49	23.25	23.49	1200
2002-10-29	24.25	24.25	23.76	23.76	700
2002-10-31	23.75	23.75	23.30	23.30	800
2002-11-04	23.75	24.50	23.75	24.50	700
2002-11-05	24.25	24.25	24.24	24.24	200
2002-11-06	23.75	23.99	23.40	23.75	6100
2002-11-07	24.00	24.00	23.75	23.75	2000
2002-11-11	23.95	23.95	23.75	23.95	4100
2002-11-14	22.00	22.00	22.00	22.00	2500
2002-11-19	23.90	23.90	23.90	23.90	300
2002-11-20	23.55	23.69	23.55	23.69	400
2002-11-21	23.75	23.90	23.75	23.90	1500
2002-11-25	23.65	23.70	23.65	23.70	1500
2002-12-03	23.70	23.70	23.69	23.69	400
2002-12-06	23.50	23.51	23.40	23.50	3900
2002-12-09	23.50	23.50	23.40	23.50	2300
2002-12-10	23.70	23.70	23.40	23.40	2000
2002-12-11	23.40	23.50	22.75	23.25	3200
2002-12-12	22.40	22.75	22.20	22.40	4200
2002-12-13	22.20	22.40	22.20	22.40	4000
2002-12-16	22.95	22.95	22.95	22.95	400
2002-12-17	22.50	22.75	22.50	22.75	900
2002-12-18	22.45	22.45	22.45	22.45	200
2002-12-19	22.10	22.60	22.10	22.50	8799
2002-12-23	22.50	22.70	22.10	22.15	2400
2002-12-24	22.35	22.35	22.35	22.35	100
2002-12-26	22.35	22.35	22.34	22.34	2300
2002-12-27	22.50	22.70	22.50	22.70	2500
2002-12-30	22.70	22.70	22.70	22.70	100
2002-12-31	22.90	22.90	22.20	22.40	2600
2003-01-02	22.75	23.50	22.75	23.00	2900
2003-01-03	22.75	23.40	22.00	22.30	10599
2003-01-06	23.25	24.40	23.00	23.85	10999
2003-01-07	24.25	24.25	22.50	22.50	2600
2003-01-09	23.00	23.00	22.70	22.70	2300
2003-01-10	23.00	23.00	23.00	23.00	200
2003-01-14	23.00	24.00	23.00	23.25	12099
2003-01-15	23.40	23.40	22.80	23.20	2300
2003-01-16	22.75	23.00	22.65	23.00	5300
2003-01-17	23.05	23.50	23.00	23.00	4800
2003-01-21	23.00	23.30	22.75	23.10	4200
2003-01-22	23.10	23.11	23.05	23.05	5100
2003-01-23	23.05	23.10	23.05	23.05	2800
2003-01-24	23.05	23.05	23.00	23.05	3500
2003-01-27	23.20	23.20	23.05	23.05	2500
2003-01-29	23.15	23.15	23.15	23.15	100
2003-01-30	23.05	23.05	23.05	23.05	3200
2003-01-31	23.08	23.08	23.08	23.08	1100
2003-02-04	23.05	23.05	23.05	23.05	1000
2003-02-06	23.05	23.05	23.05	23.05	500
2003-02-07	23.05	23.05	23.00	23.00	1500
2003-02-11	22.80	23.00	22.80	22.80	1500
2003-02-12	22.75	23.00	22.75	22.81	2400
2003-02-13	22.75	22.75	22.45	22.55	1700
2003-02-14	22.50	22.75	22.50	22.75	1200
2003-02-18	23.00	23.00	23.00	23.00	400
2003-02-19	23.00	23.00	22.65	22.65	2100
2003-02-20	22.95	22.95	22.94	22.94	1600
2003-02-24	22.70	22.70	22.70	22.70	100
2003-02-26	23.00	23.00	23.00	23.00	400
2003-02-27	23.00	23.00	23.00	23.00	400
2003-02-28	22.85	23.25	22.75	23.25	4900
2003-03-04	23.00	23.11	22.99	23.10	3500
2003-03-07	23.10	23.10	23.10	23.10	800
2003-03-10	23.45	23.55	23.10	23.10	2200
2003-03-11	23.15	23.15	23.15	23.15	500
2003-03-12	23.50	23.50	23.50	23.50	200
2003-03-17	23.15	23.50	23.15	23.15	4300
2003-03-18	23.50	23.50	23.15	23.15	1100
2003-03-19	23.16	23.50	23.16	23.40	5400
2003-03-20	23.15	23.40	23.15	23.15	5800
2003-03-21	23.50	23.50	23.50	23.50	200
2003-03-24	23.50	23.50	23.50	23.50	200
2003-03-25	23.50	23.95	23.45	23.80	3000
2003-03-27	23.95	23.95	23.95	23.95	100
2003-03-28	24.00	24.00	24.00	24.00	200
2003-03-31	24.00	24.10	24.00	24.10	1000
2003-04-01	23.70	24.20	23.65	23.65	800
2003-04-03	24.20	24.20	24.19	24.19	800
2003-04-07	24.50	24.50	24.25	24.25	3500
2003-04-09	23.80	24.10	23.80	24.10	2100
2003-04-10	24.00	24.10	23.95	24.00	1800
2003-04-11	24.50	24.50	24.00	24.00	5000
2003-04-14	24.50	24.50	24.50	24.50	1000
2003-04-15	24.15	24.50	24.15	24.50	17299
2003-04-16	24.50	24.50	24.20	24.20	1600
2003-04-17	24.40	24.40	24.30	24.30	900
2003-04-21	24.50	24.50	24.50	24.50	500
2003-04-22	24.50	25.25	24.50	25.25	1400
2003-04-23	24.60	24.60	24.60	24.60	1900
2003-04-24	25.00	25.35	25.00	25.35	2500
2003-04-25	25.35	25.35	25.00	25.00	3000
2003-04-28	25.00	25.15	25.00	25.15	2000
2003-04-29	25.35	25.65	25.35	25.50	3500
2003-04-30	25.50	25.60	25.50	25.60	1700
2003-05-01	25.59	25.59	25.59	25.59	200
2003-05-02	25.50	25.50	25.50	25.50	1000
2003-05-05	25.60	25.60	25.59	25.59	1300
2003-05-06	25.50	25.70	25.50	25.70	3100
2003-05-07	25.60	25.60	25.60	25.60	100
2003-05-08	25.50	25.60	25.50	25.55	3300
2003-05-09	25.60	25.80	25.60	25.60	2100
2003-05-12	26.00	26.00	26.00	26.00	100
2003-05-13	25.99	26.00	25.60	25.98	2900
2003-05-14	25.75	25.75	25.75	25.75	1900
2003-05-15	25.70	25.95	25.60	25.95	3700
2003-05-16	26.00	26.00	26.00	26.00	400
2003-05-19	25.85	26.05	25.85	26.05	3500
2003-05-20	26.30	26.50	26.30	26.50	1700
2003-05-21	26.50	26.50	26.50	26.50	500
2003-05-22	26.90	26.90	26.90	26.90	200
2003-05-23	26.50	26.90	26.50	26.90	3000
2003-05-27	27.00	27.25	26.80	27.00	2900
2003-05-28	26.75	27.00	26.75	27.00	800
2003-05-29	27.00	27.00	27.00	27.00	400
2003-05-30	26.80	27.00	26.80	27.00	300
2003-06-02	27.00	27.00	27.00	27.00	600
2003-06-04	26.85	27.00	26.55	27.00	3200
2003-06-05	26.50	27.00	26.50	27.00	2000
2003-06-09	27.00	27.00	27.00	27.00	100
2003-06-10	27.00	27.00	27.00	27.00	700
2003-06-12	26.60	26.75	26.60	26.75	600
2003-06-16	26.75	26.75	26.75	26.75	400
2003-06-17	26.80	26.80	26.60	26.60	1800
2003-06-18	27.00	27.00	26.99	26.99	200
2003-06-19	26.60	27.00	26.60	27.00	1800
2003-06-23	27.25	27.25	27.25	27.25	200
2003-06-26	26.65	27.50	26.65	27.50	500
2003-06-30	27.10	27.25	27.00	27.00	1300
2003-07-01	27.45	28.00	27.25	28.00	2100
2003-07-02	27.75	28.25	27.65	28.25	2700
2003-07-03	28.25	28.25	28.00	28.00	3500
2003-07-08	28.25	28.25	28.25	28.25	100
2003-07-10	27.75	27.75	27.75	27.75	300
2003-07-11	28.00	28.00	28.00	28.00	2000
2003-07-14	28.00	28.00	28.00	28.00	200
2003-07-15	27.90	28.15	27.90	28.15	2200
2003-07-16	27.75	28.00	27.75	27.75	1800
2003-07-21	27.90	28.00	27.90	28.00	500
2003-07-25	28.00	28.00	28.00	28.00	2000
2003-07-28	28.25	28.25	28.25	28.25	100
2003-07-29	28.35	28.35	28.15	28.35	1300
2003-07-30	28.45	28.75	28.45	28.75	1200
2003-07-31	29.00	29.30	29.00	29.30	2500
2003-08-01	29.30	29.50	29.30	29.50	4800
2003-08-04	29.40	29.40	29.29	29.30	2200
2003-08-05	29.50	29.50	29.25	29.25	2800
2003-08-06	29.25	29.45	29.20	29.40	5300
2003-08-07	29.35	29.35	28.85	28.85	3000
2003-08-08	28.85	29.10	28.85	29.10	1200
2003-08-11	29.20	29.20	29.15	29.15	1300
2003-08-12	28.85	29.14	28.85	29.00	300
2003-08-15	29.05	29.15	29.00	29.15	2300
2003-08-18	28.85	29.00	28.85	29.00	4900
2003-08-19	29.75	29.75	29.50	29.70	2600
2003-08-20	29.70	30.00	29.45	30.00	8799
2003-08-21	30.00	30.00	29.30	30.00	3800
2003-08-22	31.00	31.00	30.25	30.25	400
2003-08-25	31.00	31.50	30.80	31.50	1400
2003-08-26	31.50	32.00	31.00	32.00	6200
2003-08-27	32.10	32.10	31.20	31.20	1100
2003-08-28	31.75	32.25	31.75	32.25	600
2003-08-29	32.00	32.25	31.75	32.20	4100
2003-09-02	32.25	32.25	32.20	32.25	3700
2003-09-03	32.25	32.35	32.25	32.25	1500
2003-09-04	32.50	32.50	32.30	32.30	6200
2003-09-05	32.30	32.50	32.30	32.50	500
2003-09-08	32.30	32.50	32.30	32.50	600
2003-09-09	32.30	32.30	32.30	32.30	400
2003-09-10	32.30	32.30	32.00	32.00	8699
2003-09-11	32.00	32.25	31.60	31.80	1800
2003-09-12	31.60	31.60	31.60	31.60	800
2003-09-15	32.00	32.00	32.00	32.00	2300
2003-09-16	32.20	32.20	32.20	32.20	200
2003-09-17	31.80	32.00	31.80	32.00	1300
2003-09-18	32.25	32.25	32.25	32.25	300
2003-09-19	32.00	32.00	32.00	32.00	200
2003-09-22	31.75	31.75	31.75	31.75	300
2003-09-23	32.25	32.25	32.25	32.25	100
2003-09-25	32.00	32.00	31.60	31.60	3900
2003-09-26	31.60	31.60	31.60	31.60	400
2003-09-29	31.75	31.75	31.75	31.75	200
2003-10-01	31.75	31.75	31.60	31.75	500
2003-10-02	31.20	31.40	31.20	31.40	300
2003-10-03	31.20	31.55	31.20	31.55	600
2003-10-06	31.00	31.45	31.00	31.45	1900
2003-10-07	31.05	31.05	31.00	31.00	1000
2003-10-08	31.05	31.45	31.00	31.45	2000
2003-10-09	31.25	31.25	31.00	31.00	600
2003-10-10	31.50	31.75	31.50	31.75	1000
2003-10-13	31.75	31.75	31.25	31.25	1700
2003-10-14	31.74	32.50	31.25	31.25	2100
2003-10-15	32.25	32.50	31.25	31.50	2000
2003-10-16	31.40	31.75	31.40	31.75	1200
2003-10-20	31.75	31.75	31.50	31.50	500
2003-10-21	31.30	31.30	31.10	31.10	1300
2003-10-22	31.10	31.70	31.10	31.70	700
2003-10-23	31.50	31.70	31.50	31.70	200
2003-10-27	31.75	31.75	31.65	31.65	400
2003-10-28	31.75	31.75	31.75	31.75	1200
2003-10-29	31.75	31.75	31.75	31.75	200
2003-10-30	31.75	31.75	31.15	31.15	700
2003-10-31	31.50	31.50	31.50	31.50	1100
2003-11-03	31.15	31.60	31.15	31.60	1100
2003-11-04	31.15	31.35	31.15	31.15	2300
2003-11-05	31.15	31.25	31.05	31.25	1400
2003-11-06	31.05	31.25	31.05	31.25	1000
2003-11-07	31.25	31.40	31.25	31.40	2300
2003-11-10	31.25	31.25	31.25	31.25	500
2003-11-11	31.25	31.25	31.25	31.25	100
2003-11-12	31.30	31.30	31.30	31.30	300
2003-11-13	31.30	31.30	31.30	31.30	500
2003-11-14	31.40	31.40	31.40	31.40	800
2003-11-17	31.70	31.70	31.30	31.35	2100
2003-11-18	31.60	31.60	31.60	31.60	300
2003-11-19	31.35	31.60	31.35	31.40	1000
2003-11-20	31.35	31.50	31.35	31.35	2300
2003-11-21	31.50	31.50	31.35	31.35	1500
2003-11-24	31.50	31.50	31.50	31.50	2900
2003-11-25	31.50	31.50	31.50	31.50	400
2003-11-26	31.10	31.50	31.10	31.50	800
2003-11-28	31.50	31.50	31.50	31.50	100
2003-12-01	31.10	31.50	31.10	31.50	6300
2003-12-02	31.70	31.75	31.65	31.75	1100
2003-12-03	32.00	32.75	32.00	32.00	2900
2003-12-04	32.90	34.00	32.75	33.00	2500
2003-12-05	33.00	33.00	33.00	33.00	1200
2003-12-08	34.00	34.00	33.10	33.10	4000
2003-12-09	33.10	34.00	33.10	34.00	1500
2003-12-10	33.75	33.75	33.75	33.75	2000
2003-12-11	34.00	34.00	33.20	34.00	1400
2003-12-12	33.20	34.00	33.20	33.99	700
2003-12-15	33.20	33.20	33.20	33.20	100
2003-12-16	33.20	33.57	33.20	33.30	3600
2003-12-17	34.00	35.05	33.26	35.00	9799
2003-12-18	35.75	36.75	35.00	36.50	5400
2003-12-19	36.01	37.00	36.00	36.25	3800
2003-12-22	36.25	36.25	36.20	36.20	600
2003-12-23	35.75	35.75	35.00	35.00	3800
2003-12-24	35.00	35.00	35.00	35.00	400
2003-12-26	35.00	35.00	35.00	35.00	400
2003-12-29	35.00	35.00	34.75	34.75	3200
2003-12-30	35.00	35.00	34.75	34.75	3000
2003-12-31	35.50	36.75	35.00	35.00	900
2004-01-02	35.25	35.25	34.00	34.00	2000
2004-01-05	34.25	34.25	34.05	34.05	1100
2004-01-06	34.05	34.20	33.60	34.20	2900
2004-01-07	34.00	34.00	34.00	34.00	1000
2004-01-08	34.00	34.50	33.75	33.75	1200
2004-01-09	34.50	34.50	34.50	34.50	500
2004-01-12	34.00	34.00	34.00	34.00	100
2004-01-13	34.00	34.90	34.00	34.90	700
2004-01-14	35.00	35.75	35.00	35.75	700
2004-01-15	36.50	37.00	36.50	37.00	400
2004-01-16	36.55	36.55	36.55	36.55	200
2004-01-20	36.50	36.50	36.00	36.00	600
2004-01-21	35.10	36.00	35.00	36.00	2300
2004-01-22	35.65	35.65	35.65	35.65	600
2004-01-26	35.25	36.25	35.25	36.25	400
2004-01-27	37.00	37.00	35.75	37.00	1200
2004-01-29	36.00	36.00	35.80	36.00	900
2004-01-30	35.75	35.75	35.75	35.75	600
2004-02-02	37.00	37.00	37.00	37.00	200
2004-02-03	36.00	36.00	35.00	35.00	800
2004-02-04	36.00	36.00	34.75	34.80	4100
2004-02-05	35.25	35.25	35.25	35.25	200
2004-02-06	37.00	37.00	37.00	37.00	200
2004-02-12	35.50	36.99	35.50	36.99	500
2004-02-17	37.00	37.00	35.55	35.75	4000
2004-02-18	35.65	35.75	35.65	35.75	2900
2004-02-19	35.75	36.00	35.75	36.00	1500
2004-02-20	36.75	36.75	35.75	35.75	900
2004-02-26	36.25	36.25	36.00	36.00	1000
2004-02-27	36.50	36.75	36.00	36.75	1400
2004-03-02	36.75	36.75	36.75	36.75	200
2004-03-03	36.70	37.00	36.70	37.00	500
2004-03-05	37.00	37.25	37.00	37.25	400
2004-03-08	37.25	37.26	37.25	37.26	1200
2004-03-09	37.30	38.10	37.30	38.10	500
2004-03-10	38.10	38.10	37.50	37.50	1200
2004-03-11	38.10	38.25	38.10	38.25	600
2004-03-12	39.00	39.00	38.00	38.25	900
2004-03-15	39.00	40.25	39.00	40.25	3100
2004-03-16	41.00	42.00	41.00	42.00	1200
2004-03-17	42.00	43.00	40.50	41.50	2800
2004-03-18	41.50	42.00	41.00	41.10	2200
2004-03-19	40.85	40.85	40.50	40.50	800
2004-03-22	40.50	41.00	40.50	41.00	2500
2004-03-23	40.50	40.50	40.50	40.50	500
2004-03-24	41.00	41.00	41.00	41.00	400
2004-03-25	40.75	41.00	40.75	40.75	900
2004-03-29	41.50	41.50	41.50	41.50	300
2004-03-31	41.50	41.50	41.50	41.50	300
2004-04-01	42.00	42.00	42.00	42.00	200
2004-04-02	42.50	43.00	42.50	43.00	700
2004-04-05	43.00	43.00	43.00	43.00	500
2004-04-06	42.25	52.00	42.25	52.00	900
2004-04-07	43.05	43.05	43.05	43.05	100
2004-04-08	43.00	43.00	43.00	43.00	400
2004-04-12	46.50	46.50	46.50	46.50	2000
2004-04-13	45.75	46.00	43.50	43.50	7699
2004-04-14	44.00	45.00	43.50	45.00	1600
2004-04-15	45.00	45.00	42.50	42.50	1600
2004-04-16	43.50	46.00	42.50	42.50	3700
2004-04-19	43.00	43.00	42.20	42.20	3200
2004-04-20	42.95	43.90	42.25	43.45	5100
2004-04-21	43.45	43.45	42.15	42.20	6300
2004-04-22	42.15	42.20	40.00	42.00	6899
2004-04-23	40.51	40.51	40.51	40.51	300
2004-04-26	40.75	40.75	40.75	40.75	200
2004-04-27	42.00	42.00	40.75	40.75	700
2004-04-28	41.82	41.82	41.82	41.82	100
2004-04-29	41.82	41.84	41.82	41.84	2300
2004-04-30	42.00	42.00	42.00	42.00	100
2004-05-03	41.00	41.00	40.75	40.75	3300
2004-05-04	41.95	41.95	41.25	41.25	800
2004-05-05	41.25	41.40	41.25	41.40	400
2004-05-06	41.75	41.95	40.50	40.50	1300
2004-05-07	40.49	40.70	39.50	39.50	2300
2004-05-10	39.50	40.75	39.00	39.00	2900
2004-05-11	40.25	40.25	38.55	38.55	1600
2004-05-12	39.75	39.75	39.75	39.75	300
2004-05-13	40.75	40.75	40.75	40.75	100
2004-05-14	38.55	39.00	38.20	38.40	1500
2004-05-17	38.20	38.40	38.20	38.20	500
2004-05-18	38.20	38.20	38.20	38.20	200
2004-05-20	40.75	40.75	38.60	40.75	300
2004-05-24	38.50	40.00	38.50	40.00	800
2004-05-27	40.50	40.50	40.50	40.50	4600
2004-06-04	40.75	40.75	40.75	40.75	400
2004-06-07	40.10	40.10	40.10	40.10	200
2004-06-08	40.50	40.50	40.10	40.50	600
2004-06-10	40.10	40.10	40.10	40.10	100
2004-06-17	40.00	40.00	40.00	40.00	200
2004-06-21	40.25	40.25	39.25	39.25	1900
2004-06-22	41.00	41.00	41.00	41.00	300
2004-06-23	40.50	43.75	40.50	43.75	2800
2004-06-24	43.90	46.00	43.50	45.50	2300
2004-06-25	46.00	46.50	45.75	46.50	3000
2004-06-28	46.85	46.85	45.00	45.50	18599
2004-06-29	45.95	46.00	45.50	45.75	3800
2004-06-30	45.75	45.75	45.40	45.50	9399
2004-07-01	46.50	46.50	45.00	45.00	5900
2004-07-02	45.70	45.70	45.00	45.00	800
2004-07-06	45.70	45.70	44.70	44.70	6300
2004-07-07	45.00	45.00	44.25	44.25	2000
2004-07-08	44.75	44.75	44.00	44.00	2500
2004-07-09	43.75	44.50	43.75	44.50	900
2004-07-13	43.75	44.50	43.75	44.00	1300
2004-07-14	43.50	43.75	43.50	43.75	500
2004-07-15	43.75	43.75	43.50	43.50	600
2004-07-16	43.75	43.75	42.60	43.00	1900
2004-07-19	43.00	43.00	43.00	43.00	200
2004-07-21	43.00	43.00	42.75	42.75	2200
2004-07-22	42.48	42.50	42.40	42.50	900
2004-07-23	42.25	42.25	42.00	42.00	700
2004-07-26	28.00	28.00	28.00	28.00	2000
2004-07-27	28.25	28.55	27.70	28.00	2200
2004-07-28	28.00	28.00	27.80	27.80	1500
2004-07-29	27.75	28.00	27.75	28.00	3200
2004-07-30	27.55	27.75	27.55	27.75	2300
2004-08-02	27.75	28.50	27.75	28.00	1100
2004-08-03	28.50	28.50	28.00	28.00	700
2004-08-04	27.75	28.00	27.55	28.00	900
2004-08-05	27.30	27.75	27.30	27.40	1800
2004-08-06	27.50	27.50	27.05	27.05	6000
2004-08-09	27.00	27.10	27.00	27.05	10500
2004-08-10	27.10	27.10	27.10	27.10	7200
2004-08-11	27.10	27.65	27.10	27.65	1800
2004-08-12	27.80	27.80	27.15	27.15	400
2004-08-13	28.00	28.25	27.75	28.00	5200
2004-08-16	27.75	27.90	27.50	27.50	800
2004-08-17	28.00	28.50	28.00	28.45	1600
2004-08-19	28.49	28.49	28.49	28.49	200
2004-08-20	28.40	28.49	28.25	28.49	1400
2004-08-23	28.25	29.00	28.25	28.50	4800
2004-08-24	28.59	28.59	28.59	28.59	200
2004-08-25	29.00	29.50	29.00	29.50	700
2004-08-26	30.00	30.00	29.50	29.75	1100
2004-08-30	30.00	30.00	28.55	29.75	3000
2004-08-31	29.75	29.75	29.50	29.50	1500
2004-09-01	29.50	30.20	29.20	30.20	3600
2004-09-02	29.80	29.80	29.70	29.70	5200
2004-09-03	29.25	29.25	29.25	29.25	200
2004-09-07	30.00	30.00	30.00	30.00	600
2004-09-08	29.30	29.30	29.30	29.30	200
2004-09-09	30.00	30.00	29.95	29.95	400
2004-09-10	30.00	30.00	29.85	29.85	400
2004-09-15	29.35	29.35	29.35	29.35	300
2004-09-16	29.35	29.35	29.35	29.35	100
2004-09-20	29.50	29.50	29.35	29.45	2400
2004-09-21	29.75	30.50	29.75	30.00	1500
2004-09-27	30.00	31.00	30.00	31.00	1000
2004-09-28	29.55	31.25	29.55	30.50	1100
2004-09-29	30.50	30.50	30.25	30.25	300
2004-10-01	31.50	31.55	31.50	31.55	1000
2004-10-04	31.70	31.70	30.50	30.75	600
2004-10-05	31.00	32.00	31.00	32.00	1400
2004-10-07	30.75	30.75	30.75	30.75	200
2004-10-08	31.75	31.75	30.75	30.75	800
2004-10-11	31.00	31.00	30.75	30.75	1000
2004-10-12	30.75	30.75	30.75	30.75	500
2004-10-13	30.75	31.25	30.75	30.75	800
2004-10-14	30.75	30.75	30.75	30.75	200
2004-10-15	30.50	30.50	30.40	30.40	600
2004-10-18	30.60	30.60	30.40	30.40	400
2004-10-19	30.40	30.40	30.00	30.00	2000
2004-10-20	29.90	29.90	29.90	29.90	100
2004-10-21	29.90	30.00	29.75	29.75	2000
2004-10-22	30.75	30.75	30.75	30.75	100
2004-10-25	30.00	30.00	30.00	30.00	300
2004-10-27	30.00	30.00	30.00	30.00	500
2004-10-28	30.50	30.50	29.75	30.00	1200
2004-11-01	30.15	30.15	30.15	30.15	100
2004-11-03	30.75	30.75	30.75	30.75	100
2004-11-05	30.75	30.75	30.75	30.75	1800
2004-11-08	30.05	30.05	30.05	30.05	400
2004-11-09	30.50	30.75	30.50	30.75	400
2004-11-10	30.50	30.70	30.50	30.70	700
2004-11-11	30.50	30.50	30.05	30.05	1500
2004-11-12	30.05	30.05	28.75	29.75	3000
2004-11-15	28.75	29.50	28.75	28.75	800
2004-11-16	29.50	29.50	28.75	29.00	500
2004-11-17	29.50	29.95	29.50	29.95	800
2004-11-18	30.25	30.50	30.25	30.50	500
2004-11-19	30.00	30.00	30.00	30.00	200
2004-11-22	30.40	30.40	30.40	30.40	100
2004-11-24	29.85	29.95	29.85	29.95	1600
2004-11-26	30.25	30.40	30.25	30.40	300
2004-11-29	29.85	29.85	29.75	29.75	8700
2004-11-30	29.85	31.00	29.77	31.00	11300
2004-12-01	30.00	31.25	30.00	31.00	1000
2004-12-02	31.25	31.25	30.05	30.50	1800
2004-12-03	30.25	30.50	30.25	30.25	1100
2004-12-06	30.25	30.25	30.25	30.25	200
2004-12-07	30.25	30.25	30.00	30.00	1000
2004-12-08	31.00	31.00	31.00	31.00	200
2004-12-09	30.00	30.20	30.00	30.20	600
2004-12-14	30.40	30.40	30.40	30.40	100
2004-12-15	30.25	30.25	30.00	30.25	1200
2004-12-16	30.60	30.75	30.10	30.50	2900
2004-12-17	30.75	30.76	30.10	30.50	3200
2004-12-20	30.45	31.00	30.45	30.45	2000
2004-12-21	31.00	31.00	30.50	30.55	500
2004-12-22	30.55	30.95	30.50	30.50	1000
2004-12-23	31.00	31.00	31.00	31.00	200
2004-12-27	31.00	31.00	31.00	31.00	100
2004-12-28	30.55	30.55	30.50	30.50	2500
2004-12-29	30.80	30.80	30.80	30.80	400
2004-12-30	30.55	30.55	30.55	30.55	700
2004-12-31	30.60	30.60	30.55	30.60	1200
2005-01-03	30.55	30.75	30.55	30.60	2300
2005-01-04	30.75	31.00	30.60	30.60	1300
2005-01-05	30.75	31.00	30.30	30.50	2600
2005-01-06	30.90	31.25	30.90	31.25	2900
2005-01-07	30.50	30.50	30.40	30.40	1000
2005-01-10	30.40	30.40	30.40	30.40	500
2005-01-11	30.75	31.25	30.75	31.00	800
2005-01-12	31.05	31.05	30.50	30.50	900
2005-01-13	30.99	31.00	30.99	31.00	400
2005-01-14	30.50	30.50	30.50	30.50	400
2005-01-18	30.50	30.75	30.50	30.75	600
2005-01-19	30.65	30.65	30.65	30.65	500
2005-01-20	30.60	31.00	30.60	30.80	2300
2005-01-21	30.60	30.60	30.60	30.60	1200
2005-01-24	30.60	31.00	30.60	31.00	1200
2005-01-25	30.30	30.30	30.30	30.30	600
2005-01-26	30.30	30.50	30.30	30.50	1000
2005-01-27	30.30	30.65	30.30	30.50	3100
2005-02-01	30.25	31.00	30.20	30.30	4700
2005-02-02	30.20	30.20	30.20	30.20	200
2005-02-03	30.25	30.75	30.25	30.75	800
2005-02-04	30.90	30.95	30.60	30.95	2200
2005-02-07	30.75	30.75	30.60	30.60	400
2005-02-08	30.75	30.75	30.75	30.75	400
2005-02-09	30.40	31.00	30.35	31.00	2100
2005-02-10	31.00	31.00	31.00	31.00	200
2005-02-11	30.50	30.50	30.50	30.50	600
2005-02-15	30.85	31.00	30.85	30.99	3500
2005-02-17	31.00	31.00	30.60	30.60	500
2005-02-18	30.90	30.90	30.90	30.90	500
2005-02-22	30.99	31.00	30.99	31.00	300
2005-02-23	30.60	31.00	30.60	30.95	2100
2005-02-25	30.50	30.60	30.50	30.60	500
2005-02-28	31.00	31.00	31.00	31.00	200
2005-03-01	31.00	31.00	31.00	31.00	400
2005-03-02	30.60	30.60	30.60	30.60	200
2005-03-03	30.60	30.65	30.60	30.60	3000
2005-03-04	31.00	31.00	30.80	30.80	500
2005-03-07	31.00	31.00	30.50	31.00	1400
2005-03-08	31.00	32.00	31.00	31.50	2700
2005-03-09	32.00	32.00	32.00	32.00	1600
2005-03-10	32.00	32.00	32.00	32.00	300
2005-03-11	31.50	32.00	31.50	32.00	500
2005-03-14	32.00	33.00	32.00	32.25	1500
2005-03-15	32.25	32.25	32.00	32.00	4600
2005-03-17	31.75	31.75	31.75	31.75	200
2005-03-21	31.65	31.95	31.65	31.95	200
2005-03-22	32.00	32.60	32.00	32.60	1300
2005-03-23	31.85	31.85	31.65	31.65	900
2005-03-24	31.60	31.61	31.60	31.60	600
2005-03-28	32.00	32.00	32.00	32.00	200
2005-03-29	31.50	31.50	31.10	31.10	1800
2005-03-31	32.00	32.00	31.10	31.10	700
2005-04-01	31.75	31.75	31.75	31.75	100
2005-04-04	31.10	31.10	31.00	31.00	700
2005-04-05	30.95	30.95	30.95	30.95	300
2005-04-06	30.95	30.95	30.95	30.95	100
2005-04-07	30.95	31.00	30.95	31.00	1900
2005-04-08	30.70	31.00	30.60	30.60	1800
2005-04-12	30.60	32.60	30.60	30.75	2100
2005-04-14	30.80	31.00	30.50	30.50	1300
2005-04-15	30.50	30.50	30.05	30.25	1000
2005-04-18	29.60	29.60	29.60	29.60	200
2005-04-19	30.00	30.00	29.80	29.80	500
2005-04-20	29.60	31.00	29.60	31.00	400
2005-04-21	30.00	31.00	29.60	31.00	1000
2005-04-22	30.00	30.00	29.75	29.75	2600
2005-04-26	30.50	30.50	30.00	30.00	500
2005-04-27	30.00	30.00	29.00	29.45	3600
2005-05-02	29.63	29.63	29.63	29.63	500
2005-05-05	29.50	29.95	29.50	29.60	1300
2005-05-06	29.60	29.60	29.50	29.60	5800
2005-05-09	29.50	29.50	29.25	29.25	1400
2005-05-10	29.15	29.25	28.50	28.50	4100
2005-05-11	28.50	28.75	28.50	28.75	1400
2005-05-13	28.50	28.50	28.15	28.15	2300
2005-05-16	28.15	29.00	28.15	29.00	1900
2005-05-17	28.25	29.05	28.25	28.98	2900
2005-05-18	29.00	29.00	29.00	29.00	200
2005-05-19	28.25	28.25	28.25	28.25	100
2005-05-23	28.25	28.25	27.70	28.25	2700
2005-05-24	28.25	28.25	27.80	28.00	1900
2005-05-25	27.80	28.00	27.80	27.80	900
2005-05-26	27.90	28.76	27.90	28.76	1800
2005-05-27	28.98	29.00	28.98	29.00	3000
2005-05-31	28.80	28.80	28.80	28.80	300
2005-06-01	28.80	28.80	28.80	28.80	300
2005-06-02	29.00	29.00	28.80	28.80	1300
2005-06-03	29.00	29.00	28.50	28.50	800
2005-06-07	28.60	28.60	28.50	28.50	600
2005-06-09	28.80	28.80	28.50	28.50	300
2005-06-13	28.25	28.25	28.25	28.25	16200
2005-06-14	28.00	28.00	27.50	27.50	1500
2005-06-15	27.25	27.25	27.25	27.25	300
2005-06-16	27.25	27.25	27.00	27.00	800
2005-06-17	26.75	26.75	26.75	26.75	200
2005-06-20	26.25	26.75	26.25	26.70	2300
2005-06-21	26.70	26.70	26.50	26.50	900
2005-06-22	26.70	26.75	26.70	26.75	1000
2005-06-23	26.80	26.85	26.65	26.75	2500
2005-06-24	26.75	26.75	26.75	26.75	200
2005-06-27	26.75	26.75	26.50	26.55	1500
2005-06-28	26.55	26.70	26.35	26.50	1700
2005-06-29	26.27	26.75	25.10	26.75	12100
2005-06-30	26.55	26.75	26.20	26.20	400
2005-07-01	26.25	26.75	26.25	26.75	2200
2005-07-05	26.50	26.50	26.50	26.50	100
2005-07-06	26.75	26.75	26.75	26.75	400
2005-07-07	26.75	26.75	26.25	26.25	1900
2005-07-08	27.00	27.25	27.00	27.25	2600
2005-07-11	27.00	27.00	27.00	27.00	400
2005-07-12	27.00	27.00	27.00	27.00	200
2005-07-13	27.00	27.75	27.00	27.75	2400
2005-07-14	27.75	27.75	27.75	27.75	200
2005-07-15	27.10	27.10	27.10	27.10	200
2005-07-18	27.75	27.75	27.20	27.20	2500
2005-07-19	27.35	27.63	27.35	27.63	2600
2005-07-20	27.70	27.70	27.70	27.70	400
2005-07-21	27.50	27.50	27.25	27.25	1000
2005-07-25	27.50	27.50	27.25	27.50	900
2005-07-26	27.40	27.75	27.40	27.75	1100
2005-07-27	27.75	27.75	27.55	27.55	700
2005-07-29	27.85	28.00	27.75	27.80	2400
2005-08-02	27.85	28.00	27.85	27.85	1800
2005-08-04	28.00	28.70	28.00	28.70	6600
2005-08-05	28.50	29.50	28.50	29.50	1400
2005-08-08	28.60	29.65	28.60	28.60	600
2005-08-09	28.75	29.66	28.55	28.95	10800
2005-08-10	28.50	28.85	28.50	28.85	1200
2005-08-11	28.50	28.50	28.50	28.50	600
2005-08-12	28.75	28.75	28.75	28.75	1100
2005-08-16	28.55	28.55	28.55	28.55	3900
2005-08-17	28.55	28.60	28.55	28.55	3800
2005-08-19	28.75	28.75	28.70	28.70	800
2005-08-22	28.70	28.70	28.70	28.70	1200
2005-08-25	28.75	28.75	28.75	28.75	600
2005-08-26	28.70	28.70	28.70	28.70	500
2005-08-30	28.70	28.90	28.70	28.90	800
2005-08-31	28.75	28.75	28.75	28.75	1900
2005-09-01	28.90	29.25	28.90	29.10	4500
2005-09-02	28.80	28.80	28.80	28.80	500
2005-09-06	28.80	28.85	28.80	28.85	1500
2005-09-07	28.90	28.90	28.90	28.90	600
2005-09-08	29.00	29.25	28.90	29.00	3500
2005-09-09	29.00	29.00	28.90	29.00	10500
2005-09-12	28.90	29.00	28.90	28.92	20700
2005-09-13	28.90	28.90	28.90	28.90	200
2005-09-14	28.90	28.90	28.85	28.85	900
2005-09-15	28.80	28.80	28.80	28.80	2600
2005-09-16	28.80	28.85	28.75	28.75	2100
2005-09-19	28.85	28.85	28.85	28.85	300
2005-09-20	28.75	28.75	28.75	28.75	400
2005-09-21	28.50	28.50	27.55	27.55	1300
2005-09-28	27.50	27.50	27.05	27.05	1600
2005-09-29	27.05	27.05	26.70	26.70	3000
2005-09-30	26.35	26.50	26.10	26.10	2500
2005-10-03	26.10	26.10	25.00	25.20	6100
2005-10-04	25.10	25.10	24.10	24.25	6100
2005-10-05	24.50	25.50	24.50	25.50	800
2005-10-07	25.25	25.25	25.00	25.00	5300
2005-10-10	25.25	25.25	25.25	25.25	200
2005-10-11	25.25	25.25	25.00	25.00	1200
2005-10-12	24.50	24.60	24.50	24.50	1400
2005-10-13	24.25	25.00	24.25	24.75	2800
2005-10-14	24.75	24.75	24.25	24.25	6600
2005-10-17	24.75	24.75	24.75	24.75	1000
2005-10-18	24.70	24.70	24.70	24.70	200
2005-10-19	24.70	24.70	24.70	24.70	2300
2005-10-21	24.50	24.50	24.05	24.25	6000
2005-10-24	25.00	26.00	25.00	26.00	1700
2005-10-25	25.80	25.80	25.00	25.00	1700
2005-10-27	24.75	24.75	24.75	24.75	900
2005-10-31	24.75	24.75	24.50	24.50	300
2005-11-01	24.75	24.75	24.75	24.75	1100
2005-11-02	24.35	24.75	24.35	24.40	4500
2005-11-03	24.50	24.50	24.50	24.50	500
2005-11-04	24.60	24.60	24.50	24.50	2800
2005-11-07	24.40	24.50	24.00	24.25	2800
2005-11-08	24.25	24.75	24.15	24.40	3900
2005-11-09	24.50	24.60	24.35	24.35	19000
2005-11-10	24.50	24.50	24.30	24.30	800
2005-11-11	24.50	24.50	24.40	24.50	8700
2005-11-14	24.50	25.00	24.50	24.50	10900
2005-11-16	24.60	24.60	24.60	24.60	700
2005-11-17	24.70	24.75	24.45	24.50	4600
2005-11-18	24.50	24.50	24.45	24.50	3300
2005-11-21	24.60	24.60	24.60	24.60	300
2005-11-22	24.60	25.00	24.25	25.00	2600
2005-11-23	25.00	25.50	25.00	25.50	600
2005-11-28	26.00	26.25	25.90	26.25	2200
2005-11-30	26.00	26.00	26.00	26.00	600
2005-12-06	26.25	26.25	25.90	25.90	1000
2005-12-07	26.00	26.20	25.90	25.90	1100
2005-12-08	26.20	26.20	26.20	26.20	300
2005-12-09	26.00	26.00	25.70	25.70	2800
2005-12-12	25.85	26.20	25.75	25.75	800
2005-12-13	25.85	25.85	25.75	25.85	7000
2005-12-14	26.00	26.00	25.47	25.47	3600
2005-12-15	26.00	26.50	26.00	26.50	1000
2005-12-19	26.45	26.45	25.65	25.65	2100
2005-12-20	25.30	25.30	25.25	25.25	900
2005-12-21	25.50	25.50	25.25	25.25	800
2005-12-22	25.25	25.25	25.00	25.00	600
2005-12-23	25.25	25.25	25.25	25.25	500
2005-12-27	25.00	25.10	24.00	25.10	5800
2005-12-28	25.10	25.10	24.30	24.30	1100
2005-12-29	24.50	24.75	24.50	24.75	400
2005-12-30	24.75	24.75	24.70	24.70	600
2006-01-03	24.95	24.95	24.64	24.82	4300
2006-01-04	25.00	25.00	24.65	24.65	1800
2006-01-05	24.65	24.65	24.00	24.00	3200
2006-01-06	24.50	24.75	24.35	24.75	2000
2006-01-09	24.75	25.00	24.35	24.75	4407
2006-01-11	24.50	24.50	24.35	24.35	600
2006-01-12	24.75	24.75	24.75	24.75	2400
2006-01-13	24.35	24.35	24.35	24.35	1000
2006-01-17	24.35	24.35	24.35	24.35	600
2006-01-18	24.34	24.34	24.30	24.30	900
2006-01-19	24.25	24.25	24.25	24.25	200
2006-01-20	24.45	24.50	24.25	24.25	5500
2006-01-23	24.25	24.50	24.25	24.50	1500
2006-01-24	24.50	24.50	24.25	24.25	3600
2006-01-25	24.50	24.50	24.15	24.15	2400
2006-01-26	24.30	24.30	24.15	24.15	700
2006-01-30	24.25	24.50	24.25	24.50	1400
2006-01-31	24.50	24.50	24.50	24.50	2900
2006-02-01	24.50	24.75	24.50	24.75	1700
2006-02-02	24.50	26.85	24.50	26.85	4669
2006-02-08	25.25	25.25	25.25	25.25	300
2006-02-10	26.25	26.25	26.25	26.25	200
2006-02-13	25.75	25.75	25.30	25.65	2300
2006-02-14	25.25	25.25	24.60	24.60	1300
2006-02-15	25.00	25.00	24.60	24.60	800
2006-02-17	24.70	24.70	24.70	24.70	1000
2006-02-22	24.70	24.95	24.70	24.95	1300
2006-02-23	24.95	25.00	24.95	25.00	400
2006-02-24	24.95	25.00	24.85	25.00	600
2006-02-27	25.00	25.00	24.25	25.00	2200
2006-02-28	25.00	25.00	25.00	25.00	4400
2006-03-01	25.05	25.05	25.00	25.00	400
2006-03-03	25.00	25.00	25.00	25.00	500
2006-03-06	25.25	25.25	24.55	24.55	2800
2006-03-07	24.55	25.00	24.55	25.00	800
2006-03-08	25.25	25.25	25.00	25.25	3400
2006-03-09	25.00	25.00	24.55	24.55	800
2006-03-10	25.00	25.00	25.00	25.00	500
2006-03-13	24.75	24.75	24.55	24.55	2000
2006-03-14	25.25	26.50	24.80	26.50	4300
2006-03-15	26.50	26.50	26.25	26.25	9200
2006-03-16	26.50	26.50	25.00	25.00	1300
2006-03-17	25.10	25.10	25.10	25.10	300
2006-03-20	25.35	26.50	25.35	26.50	800
2006-03-21	26.35	26.35	26.35	26.35	100
2006-03-23	25.70	25.70	25.50	25.50	800
2006-03-24	25.00	26.00	25.00	25.50	1500
2006-03-27	25.25	25.50	24.75	25.50	700
2006-03-28	25.75	25.75	25.75	25.75	600
2006-03-29	25.50	25.85	25.50	25.85	1600
2006-03-30	26.25	26.25	25.75	26.00	3000
2006-03-31	26.50	26.50	26.30	26.50	1000
2006-04-03	26.45	26.45	25.90	25.90	600
2006-04-04	26.45	26.45	26.00	26.00	1700
2006-04-05	26.00	26.00	25.00	25.00	6700
2006-04-06	25.50	25.50	24.65	24.65	2500
2006-04-07	25.00	25.00	24.75	24.75	4500
2006-04-11	24.80	24.80	24.70	24.70	500
2006-04-13	24.95	24.95	24.95	24.95	100
2006-04-17	24.95	24.95	24.90	24.90	1400
2006-04-19	25.00	25.90	25.00	25.90	1000
2006-04-20	25.90	25.90	25.90	25.90	600
2006-04-21	25.30	25.30	25.30	25.30	200
2006-04-24	25.25	25.25	25.10	25.10	1000
2006-04-25	25.45	26.50	25.45	26.00	1400
2006-04-26	26.00	26.50	26.00	26.25	10100
2006-05-01	26.00	26.00	26.00	26.00	100
2006-05-02	26.00	26.10	26.00	26.00	800
2006-05-03	26.35	26.35	26.35	26.35	400
2006-05-04	26.35	26.35	26.35	26.35	700
2006-05-05	26.35	26.35	26.00	26.00	2300
2006-05-08	26.00	26.00	26.00	26.00	300
2006-05-09	26.00	26.00	25.50	25.50	1700
2006-05-11	26.00	26.00	26.00	26.00	1000
2006-05-12	26.05	26.05	26.05	26.05	200
2006-05-15	26.50	27.10	26.50	27.00	13700
2006-05-16	27.10	27.10	26.25	26.25	1400
2006-05-17	26.50	27.00	25.50	25.50	1900
2006-05-18	25.10	25.60	25.10	25.60	500
2006-05-19	26.00	26.05	25.15	26.05	3000
2006-05-22	26.30	26.50	26.30	26.50	500
2006-05-23	25.80	25.80	25.80	25.80	200
2006-05-24	26.00	27.00	26.00	27.00	1900
2006-05-25	26.00	26.75	26.00	26.45	8300
2006-05-26	26.30	26.50	26.30	26.50	2800
2006-05-30	26.50	26.50	26.00	26.00	1400
2006-06-01	25.80	25.80	25.80	25.80	200
2006-06-05	26.00	26.00	25.20	25.20	5600
2006-06-06	25.50	26.30	25.50	26.00	22000
2006-06-07	26.00	26.00	26.00	26.00	3000
2006-06-08	25.75	25.75	25.30	25.30	2000
2006-06-09	25.00	25.30	24.85	25.30	5100
2006-06-12	25.15	25.15	25.15	25.15	500
2006-06-13	25.45	25.80	25.45	25.80	1000
2006-06-14	25.55	25.80	25.55	25.55	800
2006-06-15	26.00	26.00	25.85	25.85	6400
2006-06-19	25.55	25.75	25.50	25.75	1300
2006-06-20	25.85	25.85	25.00	25.00	2700
2006-06-22	25.15	25.15	25.05	25.05	500
2006-06-23	25.50	25.50	25.50	25.50	200
2006-06-26	25.45	25.50	25.45	25.50	800
2006-06-27	25.50	25.50	25.50	25.50	200
2006-06-28	25.10	25.10	25.10	25.10	16200
2006-06-29	25.50	25.85	25.50	25.50	15600
2006-07-03	25.55	25.55	25.50	25.50	400
2006-07-05	25.75	25.75	25.75	25.75	1200
2006-07-07	25.75	25.75	25.75	25.75	200
2006-07-11	25.35	25.35	24.75	25.00	2300
2006-07-12	24.90	25.00	24.60	24.60	2792
2006-07-13	24.52	24.52	24.50	24.50	837
2006-07-19	24.50	24.50	24.47	24.47	500
2006-07-20	24.75	24.75	24.50	24.50	800
2006-07-21	24.65	24.90	24.53	24.90	968
2006-07-24	24.55	25.00	24.55	25.00	4150
2006-07-25	25.50	26.00	25.50	25.50	10638
2006-07-26	25.30	25.30	25.25	25.25	300
2006-07-27	25.30	25.30	25.10	25.10	1150
2006-07-31	25.25	25.50	25.25	25.50	400
2006-08-01	25.75	25.75	25.40	25.40	418
2006-08-02	25.75	25.75	25.75	25.75	650
2006-08-08	25.75	25.75	25.50	25.75	940
2006-08-09	25.25	25.25	25.25	25.25	200
2006-08-11	25.75	26.00	25.05	25.50	3210
2006-08-14	26.00	26.00	25.30	25.75	1948
2006-08-15	25.24	25.24	25.00	25.10	14868
2006-08-16	25.75	25.75	25.75	25.75	200
2006-08-17	25.20	25.50	25.08	25.50	2000
2006-08-18	25.50	25.50	25.20	25.20	3800
2006-08-21	25.75	25.75	25.75	25.75	1300
2006-08-22	25.75	25.75	25.75	25.75	1155
2006-08-23	26.00	26.05	26.00	26.00	5576
2006-08-24	25.90	26.00	25.90	26.00	1100
2006-08-25	25.90	25.90	25.90	25.90	200
2006-08-28	25.90	26.15	25.90	26.15	2605
2006-08-29	26.12	26.12	25.75	25.75	3550
2006-08-30	25.90	25.90	25.90	25.90	500
2006-08-31	25.90	25.90	25.55	25.55	3000
2006-09-01	25.60	25.60	25.60	25.60	300
2006-09-05	25.60	25.90	25.60	25.90	700
2006-09-06	25.90	25.90	25.70	25.70	3050
2006-09-07	25.80	25.85	25.80	25.80	550
2006-09-08	25.80	25.80	25.80	25.80	300
2006-09-11	25.80	25.80	25.55	25.55	525
2006-09-12	25.55	25.85	25.55	25.55	590
2006-09-13	25.55	25.85	25.55	25.85	14600
2006-09-14	25.60	25.70	25.55	25.60	2475
2006-09-15	25.60	25.60	25.55	25.60	592
2006-09-18	25.55	25.55	25.50	25.50	2000
2006-09-19	25.60	25.60	25.60	25.60	400
2006-09-21	25.60	25.65	25.60	25.65	700
2006-09-22	25.60	25.60	25.55	25.60	2100
2006-09-25	25.75	25.75	25.75	25.75	200
2006-09-26	25.75	25.85	25.60	25.80	2338
2006-09-27	25.75	25.80	25.75	25.75	1100
2006-09-28	25.80	25.90	25.80	25.90	1200
2006-09-29	25.90	25.90	25.75	25.75	6400
2006-10-02	25.75	25.75	25.75	25.75	200
2006-10-03	25.70	25.70	25.65	25.65	800
2006-10-05	25.55	25.55	25.55	25.55	685
2006-10-06	25.55	25.65	25.55	25.60	3147
2006-10-09	25.85	25.90	25.85	25.90	500
2006-10-10	25.85	25.85	25.85	25.85	400
2006-10-11	25.90	25.90	25.90	25.90	400
2006-10-12	25.75	25.80	25.75	25.80	1500
2006-10-13	25.80	25.90	25.60	25.90	700
2006-10-16	25.80	26.00	25.80	25.85	14288
2006-10-17	25.85	25.85	25.80	25.80	900
2006-10-18	25.85	25.95	25.80	25.80	1600
2006-10-19	25.85	25.85	25.85	25.85	200
2006-10-20	25.80	25.80	25.80	25.80	400
2006-10-23	25.90	25.90	25.90	25.90	700
2006-10-26	25.80	25.80	25.50	25.55	2280
2006-10-27	25.50	25.50	25.50	25.50	1800
2006-10-30	25.55	25.55	25.55	25.55	200
2006-10-31	25.55	25.55	25.55	25.55	100
2006-11-01	25.55	25.55	25.55	25.55	500
2006-11-02	25.55	25.55	25.55	25.55	300
2006-11-06	25.55	25.55	25.55	25.55	750
2006-11-08	25.55	25.55	25.35	25.35	400
2006-11-09	25.55	25.55	25.55	25.55	1500
2006-11-13	25.65	25.75	25.65	25.75	1500
2006-11-14	25.70	25.70	25.50	25.50	1600
2006-11-15	25.55	25.55	25.40	25.40	980
2006-11-16	25.55	25.55	25.55	25.55	390
2006-11-17	25.70	25.80	25.70	25.80	3500
2006-11-20	25.60	25.65	25.25	25.25	5805
2006-11-21	25.30	25.30	25.25	25.25	5000
2006-11-22	25.25	25.25	25.25	25.25	4700
2006-11-24	25.25	25.25	25.25	25.25	700
2006-11-27	25.25	25.25	25.25	25.25	11750
2006-11-28	25.25	25.25	25.25	25.25	5150
2006-11-29	25.05	25.05	25.05	25.05	227
2006-11-30	25.05	25.05	25.05	25.05	275
2006-12-01	25.20	25.20	25.20	25.20	400
2006-12-04	25.25	25.25	25.00	25.25	3300
2006-12-05	25.01	25.01	25.00	25.00	1700
2006-12-06	25.50	25.50	25.00	25.00	1481
2006-12-07	25.00	25.00	25.00	25.00	200
2006-12-08	25.00	25.00	24.10	24.10	3047
2006-12-11	24.52	24.52	24.50	24.50	500
2006-12-12	24.74	24.74	24.74	24.74	100
2006-12-13	24.54	24.54	24.54	24.54	250
2006-12-14	24.27	24.30	24.05	24.05	2590
2006-12-15	24.27	24.30	24.05	24.05	2590
2006-12-18	24.15	24.15	24.08	24.08	480
2006-12-19	24.00	24.45	24.00	24.45	4038
2006-12-20	24.30	24.48	24.30	24.48	2200
2006-12-21	24.00	24.05	24.00	24.05	1100
2006-12-22	24.05	24.48	24.05	24.48	1024
2006-12-26	24.07	24.07	23.10	23.75	9490
2006-12-27	24.00	24.45	23.90	23.90	3103
2006-12-28	23.90	24.10	23.40	24.10	4234
2006-12-29	24.10	24.10	24.00	24.00	2000
2007-01-03	24.00	24.00	24.00	24.00	100
2007-01-04	24.00	24.00	23.85	23.85	1262
2007-01-05	24.00	24.00	23.99	23.99	2200
2007-01-08	23.98	24.25	23.85	24.25	4683
2007-01-09	24.50	24.50	24.35	24.35	3000
2007-01-10	24.35	24.35	24.00	24.00	1700
2007-01-11	24.40	24.40	24.30	24.40	900
2007-01-12	24.35	24.35	24.35	24.35	900
2007-01-16	24.40	24.40	24.40	24.40	600
2007-01-17	24.40	24.40	24.20	24.30	2722
2007-01-18	24.50	24.64	24.30	24.64	1534
2007-01-19	24.60	24.60	24.40	24.40	1750
2007-01-22	24.50	24.51	24.40	24.40	1500
2007-01-23	24.50	24.50	24.50	24.50	100
2007-01-24	24.65	24.65	24.65	24.65	120
2007-01-25	24.75	24.75	24.75	24.75	250
2007-01-26	24.75	24.75	24.25	24.60	27400
2007-01-29	24.50	24.60	24.10	24.10	55857
2007-01-30	24.10	24.48	24.10	24.45	1050
2007-01-31	24.50	24.50	24.45	24.45	7173
2007-02-01	24.50	24.70	24.50	24.60	2712
2007-02-02	24.65	24.65	24.65	24.65	900
2007-02-05	24.65	24.65	24.65	24.65	600
2007-02-06	24.75	24.75	24.75	24.75	500
2007-02-07	24.75	24.75	24.75	24.75	1689
2007-02-08	24.65	24.65	24.55	24.60	47100
2007-02-12	24.65	24.65	24.65	24.65	200
2007-02-13	24.75	24.75	24.75	24.75	100
2007-02-14	24.75	24.75	24.75	24.75	1018
2007-02-15	24.65	24.65	24.65	24.65	1700
2007-02-16	24.65	24.65	24.65	24.65	3100
2007-02-20	24.65	24.65	24.55	24.55	5100
2007-02-21	24.65	24.75	24.60	24.75	9512
2007-02-22	24.55	24.60	24.55	24.60	3404
2007-02-23	24.60	24.60	24.60	24.60	2500
2007-02-26	24.60	24.60	24.60	24.60	1897
2007-02-27	24.60	24.65	24.60	24.65	800
2007-02-28	24.65	24.65	24.65	24.65	500
2007-03-01	24.75	24.75	24.75	24.75	400
2007-03-02	25.00	25.00	25.00	25.00	200
2007-03-05	24.75	24.75	24.75	24.75	1808
2007-03-08	24.75	24.75	24.55	24.75	15650
2007-03-12	24.75	25.00	24.75	24.75	3600
2007-03-13	24.75	24.75	24.75	24.75	3143
2007-03-14	24.75	24.75	24.75	24.75	150
2007-03-15	24.75	24.75	24.75	24.75	810
2007-03-16	24.75	24.75	24.75	24.75	5200
2007-03-19	24.75	24.75	24.75	24.75	950
2007-03-20	24.60	24.60	24.55	24.55	366
2007-03-21	24.55	24.55	24.55	24.55	1100
2007-03-22	24.55	24.55	24.55	24.55	11342
2007-03-26	24.55	24.55	24.55	24.55	3825
2007-03-27	24.55	24.55	24.25	24.25	1500
2007-03-28	24.60	24.60	24.45	24.45	1400
2007-03-29	24.60	24.80	24.45	24.80	5725
2007-03-30	24.80	24.80	24.80	24.80	100
2007-04-03	24.60	24.60	24.50	24.50	1600
2007-04-04	24.40	24.40	24.07	24.07	900
2007-04-05	24.70	24.70	24.70	24.70	200
2007-04-09	24.70	24.70	24.25	24.30	9894
2007-04-10	24.25	24.25	24.25	24.25	200
2007-04-11	24.20	24.20	24.20	24.20	350
2007-04-13	24.10	24.10	24.05	24.10	2400
2007-04-16	24.40	24.40	24.20	24.20	455
2007-04-17	24.20	24.20	24.10	24.20	10199
2007-04-18	24.25	24.25	24.20	24.25	6901
2007-04-19	24.20	24.20	24.05	24.20	1704
2007-04-20	24.10	24.30	24.06	24.30	2980
2007-04-23	24.10	24.10	24.10	24.10	1500
2007-04-24	24.20	24.25	24.15	24.25	1525
2007-04-25	24.15	24.20	24.15	24.15	7687
2007-04-26	24.25	24.25	24.20	24.20	760
2007-04-27	24.15	24.25	24.15	24.20	14359
2007-04-30	24.15	24.50	24.15	24.50	3385
2007-05-01	24.40	24.75	24.25	24.25	6594
2007-05-02	24.25	24.25	24.15	24.15	650
2007-05-03	24.15	24.15	24.10	24.10	905
2007-05-04	24.25	24.25	24.15	24.15	5712
2007-05-07	24.05	24.10	24.05	24.10	1400
2007-05-08	24.25	24.25	24.20	24.25	1300
2007-05-09	24.20	24.30	24.20	24.30	1874
2007-05-10	24.30	24.75	24.30	24.30	1650
2007-05-14	24.30	24.50	24.30	24.50	1400
2007-05-15	24.35	24.40	24.30	24.30	4650
2007-05-16	24.35	24.45	24.35	24.35	2600
2007-05-17	24.35	24.35	24.35	24.35	1200
2007-05-18	24.35	24.40	24.30	24.30	3872
2007-05-22	24.40	24.40	24.40	24.40	1400
2007-05-24	24.40	24.40	24.40	24.40	200
2007-05-25	24.40	24.40	24.40	24.40	4890
2007-05-29	24.45	24.75	24.30	24.75	1256
2007-05-30	24.40	24.40	24.40	24.40	500
2007-05-31	24.45	24.45	24.40	24.40	1400
2007-06-04	24.40	24.40	24.40	24.40	200
2007-06-05	24.40	24.40	24.40	24.40	150
2007-06-08	24.40	24.50	24.40	24.50	785
2007-06-11	24.40	24.40	24.40	24.40	600
2007-06-13	24.40	24.40	24.40	24.40	1355
2007-06-14	24.40	24.40	24.40	24.40	300
2007-06-15	24.50	24.50	24.50	24.50	503
2007-06-18	24.20	24.40	24.20	24.20	6890
2007-06-19	24.20	24.20	24.15	24.20	17720
2007-06-20	24.40	24.40	24.15	24.15	600
2007-06-21	24.40	24.40	24.15	24.15	2200
2007-06-22	23.75	24.05	23.75	24.00	820
2007-06-25	24.05	24.05	24.05	24.05	4400
2007-06-26	24.05	24.05	24.05	24.05	3100
2007-06-27	23.95	24.35	23.95	24.10	2000
2007-06-28	24.10	24.15	24.00	24.10	16979
2007-06-29	24.10	24.10	24.10	24.10	848
2007-07-02	24.10	24.20	24.05	24.20	1982
2007-07-05	24.20	24.20	24.20	24.20	100
2007-07-06	24.20	24.20	24.20	24.20	550
2007-07-10	24.30	24.30	24.30	24.30	3500
2007-07-11	24.30	24.50	23.85	24.00	14442
2007-07-12	24.20	24.30	24.05	24.30	9400
2007-07-13	24.40	24.40	24.40	24.40	400
2007-07-16	24.40	24.40	24.40	24.40	1161
2007-07-17	24.50	24.50	24.20	24.40	6312
2007-07-18	24.40	24.40	24.40	24.40	300
2007-07-19	24.35	24.35	24.10	24.30	2525
2007-07-20	24.30	24.30	24.00	24.00	4375
2007-07-23	24.10	24.10	24.10	24.10	1500
2007-07-24	24.00	24.35	24.00	24.35	2233
2007-07-25	24.25	24.35	24.25	24.35	1200
2007-07-27	24.20	24.50	24.00	24.20	9000
2007-07-30	24.00	24.00	24.00	24.00	600
2007-07-31	24.00	24.00	24.00	24.00	330
2007-08-01	24.00	24.00	24.00	24.00	1826
2007-08-02	24.00	24.00	23.25	23.75	20000
2007-08-03	24.00	24.00	23.75	23.85	14475
2007-08-06	23.55	23.60	23.50	23.50	5400
2007-08-07	23.75	23.95	23.70	23.95	2700
2007-08-08	23.90	23.90	23.70	23.80	12400
2007-08-09	23.95	24.25	23.95	24.25	8147
2007-08-10	24.00	24.10	24.00	24.10	11050
2007-08-13	24.25	24.25	24.10	24.25	14420
2007-08-14	24.25	24.25	24.25	24.25	4000
2007-08-15	24.20	24.20	24.00	24.05	3536
2007-08-16	24.05	24.05	23.85	23.85	6550
2007-08-17	24.00	24.10	23.80	24.10	4414
2007-08-20	24.00	24.45	24.00	24.45	2942
2007-08-21	24.50	24.50	24.50	24.50	1300
2007-08-22	24.50	24.50	24.50	24.50	1895
2007-08-23	24.50	24.55	24.50	24.50	4400
2007-08-24	24.51	24.55	24.50	24.55	3511
2007-08-27	24.75	24.75	24.55	24.55	600
2007-08-28	24.55	24.55	24.40	24.40	3755
2007-08-29	24.30	24.31	24.00	24.00	3100
2007-08-30	24.30	24.30	24.26	24.30	3125
2007-08-31	24.35	24.40	24.35	24.40	2000
2007-09-04	24.44	24.44	24.44	24.44	200
2007-09-05	24.47	24.47	24.39	24.40	2600
2007-09-06	24.49	24.60	24.49	24.60	4493
2007-09-10	24.90	24.90	24.60	24.70	2127
2007-09-11	24.65	24.65	24.60	24.60	1000
2007-09-12	24.60	24.60	24.60	24.60	630
2007-09-13	24.61	24.61	24.55	24.55	3800
2007-09-14	24.45	24.47	24.45	24.47	3250
2007-09-17	24.54	24.54	24.53	24.53	925
2007-09-18	24.60	24.75	24.60	24.75	1200
2007-09-19	24.65	24.65	24.45	24.50	5122
2007-09-20	24.50	24.50	24.50	24.50	3001
2007-09-21	24.50	24.90	23.00	24.50	21561
2007-09-24	24.65	24.65	24.65	24.65	2550
2007-09-26	24.66	24.66	24.66	24.66	600
2007-09-27	24.70	24.70	24.70	24.70	900
2007-09-28	24.75	24.75	24.75	24.75	200
2007-10-02	24.75	24.75	24.75	24.75	600
2007-10-03	24.90	24.90	24.75	24.75	1045
2007-10-04	24.75	24.75	24.75	24.75	890
2007-10-05	24.75	24.75	24.75	24.75	4200
2007-10-08	24.50	24.50	24.50	24.50	500
2007-10-09	24.75	24.80	24.50	24.50	1643
2007-10-10	24.70	25.00	24.70	24.85	13448
2007-10-11	24.75	24.75	24.75	24.75	1984
2007-10-12	24.85	24.90	24.85	24.90	1220
2007-10-15	24.90	24.90	24.75	24.75	1300
2007-10-16	24.75	24.80	24.50	24.80	2660
2007-10-17	24.80	24.80	24.80	24.80	1424
2007-10-18	24.80	24.80	24.80	24.80	1500
2007-10-19	24.80	24.80	24.80	24.80	400
2007-10-23	24.80	24.80	24.50	24.80	3422
2007-10-24	24.60	24.61	24.60	24.60	2026
2007-10-25	24.60	24.60	24.60	24.60	824
2007-10-26	24.70	24.70	24.70	24.70	900
2007-10-30	24.75	24.75	24.60	24.85	2500
2007-10-31	24.60	24.60	24.60	24.60	600
2007-11-01	24.65	24.65	24.60	24.60	550
2007-11-02	24.60	24.80	24.40	24.80	2290
2007-11-05	24.80	24.90	24.65	24.90	4460
2007-11-07	24.90	24.90	24.90	24.90	1100
2007-11-09	25.00	25.00	25.00	25.00	960
2007-11-12	25.00	25.00	25.00	25.00	200
2007-11-13	25.00	25.20	25.00	25.10	7780
2007-11-14	25.10	25.10	25.05	25.10	4080
2007-11-15	25.20	25.20	24.50	24.55	2383
2007-11-16	24.50	24.50	24.50	24.50	1525
2007-11-19	24.50	24.50	24.50	24.50	1112
2007-11-20	24.50	24.55	24.50	24.55	766
2007-11-21	24.55	24.55	24.50	24.55	766
2007-11-27	24.75	24.75	24.75	24.75	100
2007-11-28	24.55	24.55	24.30	24.55	8200
2007-11-30	24.35	24.50	24.30	24.50	4000
2007-12-03	24.50	24.50	24.30	24.30	856
2007-12-04	24.40	24.65	24.40	24.65	2256
2007-12-06	24.55	24.57	24.55	24.55	750
2007-12-07	24.55	24.55	24.50	24.50	11345
2007-12-10	24.50	24.50	24.35	24.35	1600
2007-12-12	24.35	24.50	24.35	24.50	800
2007-12-13	24.50	24.50	24.40	24.50	2755
2007-12-14	24.40	24.40	24.40	24.40	150
2007-12-17	24.40	24.40	24.30	24.30	2064
2007-12-18	24.30	24.30	24.30	24.30	1212
2007-12-20	24.15	24.15	24.15	24.15	100
2007-12-21	24.30	24.30	23.75	24.15	2400
2007-12-24	24.15	24.20	24.15	24.20	690
2007-12-26	24.20	24.60	24.10	24.60	20790
2007-12-27	24.50	24.50	24.00	24.10	14631
2007-12-31	24.30	24.30	24.30	24.30	600
2008-01-02	23.25	23.40	22.80	23.40	4509
2008-01-03	23.30	23.50	22.30	23.50	6066
2008-01-04	23.75	24.00	22.40	23.75	5850
2008-01-07	24.60	24.60	24.00	24.00	1825
2008-01-08	23.50	23.50	23.50	23.50	150
2008-01-09	23.55	23.55	22.15	23.00	2600
2008-01-10	23.00	23.00	21.05	22.25	5625
2008-01-11	22.30	23.00	22.30	23.00	2882
2008-01-14	22.50	22.50	22.50	22.50	225
2008-01-15	22.50	22.50	21.30	21.50	1400
2008-01-16	22.00	22.10	22.00	22.10	2330
2008-01-17	22.00	22.00	21.10	21.10	1300
2008-01-18	21.10	21.10	21.05	21.05	700
2008-01-22	21.25	21.25	21.25	21.25	1400
2008-01-23	21.10	22.00	21.10	22.00	1073
2008-01-24	22.50	23.00	22.50	23.00	700
2008-01-25	23.50	23.90	23.00	23.00	4269
2008-01-28	22.90	22.90	22.00	22.00	1249
2008-01-29	22.50	22.50	22.00	22.00	550
2008-01-30	22.25	22.50	22.00	22.00	4670
2008-01-31	22.50	22.50	22.50	22.50	200
2008-02-01	22.50	22.70	22.00	22.00	1950
2008-02-04	22.00	22.00	22.00	22.00	100
2008-02-05	22.25	22.25	21.75	22.00	1195
2008-02-07	22.25	22.25	22.25	22.25	1200
2008-02-08	23.00	23.00	23.00	23.00	200
2008-02-13	22.80	22.80	22.70	22.72	4388
2008-02-15	22.75	22.75	22.75	22.75	200
2008-02-19	23.00	23.00	23.00	23.00	125
2008-02-20	23.00	23.00	23.00	23.00	1800
2008-02-21	23.00	23.00	22.75	23.00	1900
2008-02-22	22.50	22.60	22.50	22.55	1300
2008-02-26	22.50	22.50	22.50	22.50	100
2008-02-27	22.50	22.50	22.50	22.50	100
2008-02-28	22.50	22.50	22.50	22.50	100
2008-02-29	23.00	23.00	23.00	23.00	4100
2008-03-03	22.25	22.25	22.25	22.25	200
2008-03-04	22.10	22.10	22.10	22.10	643
2008-03-05	22.10	22.10	21.75	21.75	1525
2008-03-06	21.75	21.75	21.75	21.75	1950
2008-03-07	21.30	21.50	21.10	21.50	1910
2008-03-10	21.50	21.50	21.50	21.50	500
2008-03-11	21.50	21.75	21.00	21.00	9341
2008-03-13	21.06	21.06	21.06	21.06	1327
2008-03-17	21.20	21.20	21.00	21.00	900
2008-03-18	21.00	21.20	21.00	21.20	1900
2008-03-19	21.20	21.20	21.00	21.00	900
2008-03-24	20.30	21.00	20.30	21.00	1100
2008-03-25	21.75	22.25	21.75	22.00	3370
2008-03-26	22.00	22.00	22.00	22.00	550
2008-03-28	22.06	23.00	22.00	23.00	7403
2008-03-31	22.00	22.00	20.20	20.24	7102
2008-04-01	20.50	20.50	20.10	20.30	9292
2008-04-03	21.50	21.50	21.25	21.25	755
2008-04-04	20.80	20.80	20.50	20.50	13930
2008-04-07	20.60	20.60	20.10	20.15	2900
2008-04-08	20.50	20.50	20.10	20.10	2100
2008-04-09	20.40	20.40	20.10	20.10	3975
2008-04-10	20.10	20.10	18.25	19.25	7453
2008-04-11	18.10	18.26	17.00	17.90	11623
2008-04-14	17.80	18.00	17.70	17.75	2754
2008-04-15	18.45	19.40	17.85	18.90	5462
2008-04-16	18.90	19.95	18.90	19.95	3752
2008-04-18	20.00	20.00	20.00	20.00	25328
2008-04-21	20.00	20.00	18.50	19.15	4744
2008-04-22	19.50	19.50	19.30	19.30	2056
2008-04-23	19.30	19.30	18.10	18.50	6120
2008-04-24	19.50	19.50	18.95	19.45	2049
2008-04-25	19.45	19.50	19.45	19.50	450
2008-04-28	19.50	20.00	19.50	19.80	31950
2008-04-29	19.80	20.00	19.80	20.00	22820
2008-04-30	20.50	20.70	20.50	20.50	21145
2008-05-01	20.50	22.25	20.50	22.25	11000
2008-05-02	21.99	22.75	21.99	22.75	4150
2008-05-05	22.75	22.80	21.25	22.50	2560
2008-05-06	21.65	22.25	21.00	21.50	5400
2008-05-07	21.60	22.00	21.50	22.00	5075
2008-05-08	21.70	21.70	20.15	20.85	6700
2008-05-09	20.85	22.00	20.85	22.00	6100
2008-05-12	22.25	22.25	22.10	22.25	1709
2008-05-13	22.10	22.10	21.55	22.00	1250
2008-05-14	22.25	22.25	22.25	22.25	400
2008-05-15	22.00	22.00	21.20	21.80	1460
2008-05-16	21.80	21.80	21.60	21.60	550
2008-05-19	22.00	22.75	21.45	21.50	3493
2008-05-21	21.25	21.25	19.40	20.25	8603
2008-05-22	20.05	20.15	19.60	19.75	6600
2008-05-23	19.80	20.05	19.60	19.60	7350
2008-05-27	19.75	20.00	19.75	20.00	1000
2008-05-28	20.00	21.90	20.00	21.90	910
2008-05-29	20.40	20.50	20.05	20.50	3330
2008-05-30	20.20	20.20	20.20	20.20	100
2008-06-02	20.30	20.35	20.30	20.35	1490
2008-06-03	20.40	20.40	19.75	20.10	5200
2008-06-04	20.10	20.10	19.70	20.10	2642
2008-06-05	20.75	21.50	20.75	21.50	800
2008-06-06	21.95	21.95	21.80	21.80	1200
2008-06-09	21.00	21.90	21.00	21.90	800
2008-06-10	21.06	21.90	21.05	21.90	1244
2008-06-11	21.50	21.50	21.50	21.50	200
2008-06-12	21.25	21.25	21.05	21.05	900
2008-06-13	21.50	21.50	20.84	21.25	5370
2008-06-16	21.50	22.00	21.24	22.00	1300
2008-06-17	22.00	22.00	21.10	21.10	5622
2008-06-18	21.99	21.99	21.10	21.30	7405
2008-06-19	21.25	22.00	21.22	22.00	1915
2008-06-20	21.33	21.77	19.70	19.70	9742
2008-06-23	20.02	21.42	20.02	21.00	1090
2008-06-24	20.15	20.44	19.50	19.50	17392
2008-06-25	19.72	19.94	19.28	19.55	13022
2008-06-26	19.26	20.65	19.26	20.65	3977
2008-06-27	20.50	21.39	20.15	20.97	5015
2008-06-30	20.75	21.73	20.75	21.17	3801
2008-07-01	21.10	21.10	21.00	21.00	1931
2008-07-02	21.25	21.25	20.84	20.84	1700
2008-07-07	20.50	20.50	19.50	19.74	1200
2008-07-08	21.25	21.55	21.25	21.55	900
2008-07-09	20.01	21.00	19.55	20.97	1004
2008-07-10	20.50	22.35	20.50	22.00	11815
2008-07-11	20.51	21.47	20.51	21.47	200
2008-07-14	21.00	21.40	21.00	21.40	3220
2008-07-15	21.40	21.40	21.40	21.40	2956
2008-07-16	21.40	21.40	20.30	21.25	5381
2008-07-17	21.25	21.25	21.25	21.25	1728
2008-07-18	21.20	21.20	21.20	21.20	191
2008-07-21	21.35	21.75	21.20	21.75	2900
2008-07-22	22.00	22.25	21.99	22.25	2382
2008-07-23	21.51	22.51	21.51	22.50	1439
2008-07-24	22.50	22.50	21.60	21.60	3744
2008-07-28	21.80	21.80	21.75	21.80	900
2008-07-29	21.90	21.90	21.60	21.60	600
2008-07-31	21.50	21.75	21.50	21.55	3798
2008-08-01	21.60	22.00	21.51	21.55	12500
2008-08-04	21.50	21.50	21.50	21.50	400
2008-08-05	21.52	21.52	21.52	21.52	100
2008-08-06	21.60	21.60	21.60	21.60	300
2008-08-07	21.50	21.50	21.50	21.50	150
2008-08-08	22.49	22.49	22.49	22.49	100
2008-08-11	22.75	22.75	22.50	22.50	700
2008-08-12	21.55	21.55	21.55	21.55	200
2008-08-13	21.55	21.75	21.55	21.75	570
2008-08-14	21.55	21.55	21.55	21.55	300
2008-08-18	21.51	21.51	21.50	21.50	1200
2008-08-20	21.75	21.75	21.50	21.50	450
2008-08-21	21.51	21.51	21.50	21.51	1842
2008-08-22	21.50	21.50	21.50	21.50	129
2008-08-25	21.20	21.20	21.20	21.20	717
2008-08-26	21.96	21.96	21.96	21.96	100
2008-08-28	21.75	21.75	21.75	21.75	854
2008-09-02	21.75	21.75	21.75	21.75	400
2008-09-03	21.50	21.50	21.50	21.50	100
2008-09-04	21.75	21.75	21.75	21.75	200
2008-09-05	21.50	21.50	21.50	21.50	400
2008-09-09	21.25	21.25	21.20	21.20	400
2008-09-10	21.20	21.20	21.20	21.20	186
2008-09-12	21.20	21.20	21.20	21.20	176
2008-09-15	20.50	20.50	20.00	20.00	3000
2008-09-16	20.00	20.91	20.00	20.91	610
2008-09-17	20.50	20.61	20.50	20.61	550
2008-09-18	20.92	20.95	20.92	20.94	898
2008-09-19	21.00	21.00	19.60	21.00	1533
2008-09-23	19.55	19.55	19.30	19.55	1000
2008-09-24	19.55	21.00	19.55	21.00	1600
2008-09-25	19.60	19.60	19.57	19.59	635
2008-09-29	19.56	19.56	19.00	19.00	2800
2008-09-30	19.72	19.75	19.72	19.75	3200
2008-10-01	20.22	20.22	20.22	20.22	150
2008-10-02	20.25	20.25	20.25	20.25	300
2008-10-06	20.01	20.01	18.77	18.78	1150
2008-10-07	20.60	21.00	20.45	20.58	1921
2008-10-08	19.03	20.00	18.77	18.77	7615
2008-10-09	18.77	18.77	17.78	17.78	1000
2008-10-10	17.50	18.96	17.50	18.96	1200
2008-10-13	20.24	20.24	18.45	19.13	1400
2008-10-14	19.25	20.00	19.25	19.74	794
2008-10-16	20.24	20.24	20.24	20.24	169
2008-10-17	20.24	20.26	20.00	20.25	1300
2008-10-21	18.61	20.49	18.61	20.49	1000
2008-10-23	20.40	20.40	20.25	20.25	1421
2008-10-27	20.00	20.00	19.05	19.05	1302
2008-10-28	19.25	19.25	19.25	19.25	1100
2008-10-30	19.37	19.37	17.50	19.02	8363
2008-10-31	19.00	19.00	18.04	18.04	2993
2008-11-03	18.78	19.11	18.75	18.77	1525
2008-11-04	19.50	19.99	19.50	19.99	1000
2008-11-05	20.00	20.50	19.54	20.50	1631
2008-11-06	20.01	20.01	20.00	20.00	1853
2008-11-07	20.00	20.48	20.00	20.48	847
2008-11-10	20.50	21.00	20.50	21.00	2700
2008-11-11	20.01	21.00	20.00	21.00	3400
2008-11-12	21.00	21.00	20.03	20.06	1153
2008-11-13	20.01	20.01	20.01	20.01	100
2008-11-17	19.97	21.30	19.97	21.30	953
2008-11-18	20.97	20.97	19.55	20.47	1800
2008-11-19	20.97	20.97	19.50	20.49	1775
2008-11-20	19.51	20.00	19.50	20.00	700
2008-11-21	21.00	21.00	19.50	20.03	2250
2008-11-24	19.75	21.75	19.75	21.75	7905
2008-11-25	21.75	21.75	20.50	20.50	19781
2008-11-26	21.45	21.67	20.20	20.25	8042
2008-12-01	21.40	21.40	21.40	21.40	210
2008-12-02	20.57	20.57	20.50	20.50	400
2008-12-03	20.00	20.24	19.72	19.72	3040
2008-12-04	19.75	19.75	19.50	19.75	5700
2008-12-05	19.73	20.50	19.51	20.00	9165
2008-12-08	19.55	20.02	19.51	20.02	1650
2008-12-10	19.60	19.64	19.51	19.60	5377
2008-12-11	20.00	20.00	19.65	19.87	1360
2008-12-12	20.00	20.00	20.00	20.00	1000
2008-12-15	19.62	19.62	19.60	19.60	300
2008-12-16	19.60	19.75	19.60	19.75	700
2008-12-17	19.60	19.75	19.60	19.60	2493
2008-12-18	19.50	19.50	19.50	19.50	950
2008-12-19	19.55	19.95	19.53	19.54	3521
2008-12-22	19.53	19.53	19.53	19.53	256
2008-12-23	19.53	19.55	18.95	19.54	5273
2008-12-24	19.05	19.05	18.95	18.95	663
2008-12-26	18.80	18.80	18.37	18.37	1150
2008-12-29	18.40	19.40	18.40	19.40	2016
2008-12-31	19.00	19.40	18.50	18.50	2200
2009-01-02	18.50	19.52	18.50	19.52	2300
2009-01-05	18.75	18.80	18.75	18.75	2300
2009-01-06	19.00	19.74	19.00	19.74	1000
2009-01-07	18.78	18.78	18.78	18.78	100
2009-01-08	18.87	19.65	18.87	19.00	827
2009-01-13	20.70	20.70	19.80	19.85	4453
2009-01-14	20.66	20.71	20.66	20.71	340
2009-01-15	19.05	19.21	19.00	19.21	2080
2009-01-16	19.03	19.03	19.03	19.03	100
2009-01-20	19.00	19.00	18.75	18.75	900
2009-01-22	18.61	18.61	18.50	18.50	600
2009-01-23	19.76	19.76	19.25	19.25	800
2009-01-26	20.97	20.97	19.95	19.95	1846
2009-01-27	20.97	20.97	20.46	20.46	1625
2009-01-28	20.16	20.97	20.15	20.97	400
2009-01-29	20.26	20.55	19.01	19.01	7069
2009-01-30	18.60	18.85	18.60	18.85	300
2009-02-02	19.05	19.50	19.05	19.50	1875
2009-02-05	20.00	20.00	20.00	20.00	484
2009-02-09	19.30	19.30	19.30	19.30	1905
2009-02-10	19.99	19.99	19.84	19.96	1000
2009-02-12	19.05	19.99	19.00	19.96	1525
2009-02-13	19.04	19.04	19.00	19.00	377
2009-02-18	19.00	19.00	19.00	19.00	2619
2009-02-24	19.00	19.25	19.00	19.25	1199
2009-02-25	18.85	18.85	18.80	18.80	400
2009-03-02	18.80	18.80	18.50	18.50	1911
2009-03-03	18.50	18.50	18.50	18.50	1795
2009-03-04	18.50	19.00	18.50	19.00	1104
2009-03-05	18.62	18.62	18.50	18.50	1952
2009-03-06	18.50	18.50	18.25	18.45	2300
2009-03-09	18.45	18.45	18.29	18.29	1000
2009-03-10	18.25	18.25	18.25	18.25	1100
2009-03-12	18.25	18.25	17.50	17.50	22681
2009-03-13	17.99	18.59	17.50	18.59	3099
2009-03-16	18.60	18.63	18.60	18.61	500
2009-03-17	19.07	19.09	19.07	19.09	600
2009-03-19	18.76	18.81	18.76	18.81	1600
2009-03-20	18.81	18.81	18.76	18.76	819
2009-03-23	19.00	19.50	19.00	19.50	4060
2009-03-24	19.03	19.03	19.00	19.00	610
2009-03-25	19.00	19.00	19.00	19.00	200
2009-03-26	19.25	19.25	19.25	19.25	300
2009-03-30	19.25	19.25	19.25	19.25	600
2009-03-31	19.96	19.96	19.96	19.96	100
2009-04-01	19.40	19.40	19.25	19.25	600
2009-04-02	19.10	19.47	19.10	19.47	615
2009-04-03	20.00	21.40	20.00	20.00	750
2009-04-07	20.00	20.40	20.00	20.40	4400
2009-04-08	20.40	20.40	20.30	20.40	1765
2009-04-09	20.40	20.60	20.30	20.40	6304
2009-04-13	19.15	22.00	19.15	22.00	667
2009-04-14	21.70	22.00	21.70	22.00	839
2009-04-15	20.96	21.50	20.05	21.50	1000
2009-04-16	21.40	21.40	21.40	21.40	100
2009-04-17	20.15	21.50	20.15	21.47	350
2009-04-20	21.15	21.15	21.15	21.15	150
2009-04-21	19.05	19.25	19.05	19.25	200
2009-04-22	20.74	20.75	20.00	20.45	750
2009-04-23	19.50	20.00	19.50	20.00	450
2009-04-24	19.99	20.00	19.99	20.00	332
2009-04-27	20.14	20.15	20.11	20.15	600
2009-04-28	20.15	20.20	20.15	20.20	1587
2009-04-29	20.20	20.20	20.20	20.20	275
2009-04-30	20.23	20.23	20.23	20.23	100
2009-05-01	20.65	20.65	20.56	20.62	437
2009-05-04	20.51	20.51	20.51	20.51	100
2009-05-05	20.47	20.60	20.47	20.60	2800
2009-05-07	20.30	20.60	20.30	20.50	1550
2009-05-08	20.75	21.75	20.75	21.50	1455
2009-05-11	21.40	21.40	20.20	21.40	700
2009-05-12	21.40	21.80	20.20	21.80	1182
2009-05-13	20.37	21.85	20.37	21.85	405
2009-05-14	21.50	21.94	21.50	21.94	200
2009-05-15	22.00	22.00	22.00	22.00	200
2009-05-18	22.34	23.00	22.34	23.00	500
2009-05-19	22.80	24.30	22.25	24.25	10551
2009-05-20	24.88	26.94	24.88	26.00	8456
2009-05-21	25.75	27.59	25.75	26.97	18281
2009-05-22	26.63	28.33	25.92	26.74	14900
2009-05-26	28.73	28.73	26.31	27.32	14253
2009-05-27	26.75	27.00	26.03	26.15	2200
2009-05-28	25.25	25.56	25.25	25.56	800
2009-05-29	25.50	25.50	25.35	25.35	406
2009-06-01	25.25	25.25	25.25	25.25	2000
2009-06-03	25.99	26.05	25.84	26.00	2859
2009-06-04	26.34	26.50	26.00	26.50	1100
2009-06-05	26.50	26.75	25.00	26.75	2666
2009-06-08	26.50	27.00	26.25	27.00	3299
2009-06-09	26.02	27.00	25.17	27.00	4697
2009-06-10	27.00	27.31	26.97	27.00	5000
2009-06-11	27.00	27.00	26.97	27.00	6300
2009-06-12	27.00	27.00	25.76	26.52	10227
2009-06-15	26.42	26.47	24.72	26.38	8865
2009-06-16	26.30	26.30	25.08	26.29	1822
2009-06-17	26.28	26.75	25.48	26.75	7200
2009-06-18	25.97	26.85	25.97	26.75	3166
2009-06-19	26.75	26.75	25.40	26.49	12119
2009-06-22	26.43	26.48	25.25	26.00	18688
2009-06-23	25.96	26.25	25.80	26.14	9163
2009-06-24	25.56	26.38	25.34	26.38	10238
2009-06-25	25.70	26.55	25.34	26.50	38972
2009-06-26	26.52	28.38	26.07	26.84	973492
2009-06-29	26.74	28.24	26.74	27.48	60338
2009-06-30	27.85	27.85	27.22	27.22	13965
2009-07-01	27.25	27.25	26.99	27.25	7540
2009-07-02	26.08	26.97	26.08	26.36	10961
2009-07-06	26.81	27.52	26.17	27.19	19210
2009-07-07	27.46	27.48	25.66	26.06	14991
2009-07-08	26.16	26.98	25.63	26.05	32882
2009-07-09	26.16	26.94	26.01	26.94	9773
2009-07-10	26.83	27.48	26.36	27.40	6619
2009-07-13	27.40	27.49	26.53	27.00	10382
2009-07-14	26.96	27.30	26.75	27.20	36818
2009-07-15	27.10	27.20	25.56	26.86	36121
2009-07-16	26.72	27.28	25.83	27.28	12174
2009-07-17	27.30	27.44	26.52	27.02	32002
2009-07-20	27.10	27.10	26.26	26.68	38965
2009-07-21	26.94	27.01	26.29	26.80	18981
2009-07-22	26.85	27.68	26.05	27.46	27135
2009-07-23	27.18	28.72	26.80	28.64	53809
2009-07-24	28.48	28.96	27.76	28.25	10782
2009-07-27	28.34	28.47	27.55	28.37	26473
2009-07-28	27.59	28.50	27.59	28.50	10971
2009-07-29	28.50	28.59	28.01	28.59	8176
2009-07-30	28.59	28.73	28.26	28.70	11553
2009-07-31	28.53	28.73	28.20	28.41	27953
2009-08-03	28.09	28.44	27.70	28.44	23070
2009-08-04	28.39	29.30	27.45	29.25	24279
2009-08-05	29.31	29.31	28.44	29.05	25262
2009-08-06	28.99	29.07	27.80	27.93	40521
2009-08-07	28.93	28.93	27.80	28.29	25655
2009-08-10	28.11	29.02	27.55	28.51	15788
2009-08-11	28.70	28.98	28.40	28.45	4504
2009-08-12	28.45	29.48	28.45	28.74	14024
2009-08-13	28.96	28.96	28.08	28.20	25984
2009-08-14	28.44	28.48	27.58	27.59	58682
2009-08-17	27.58	27.58	26.44	26.62	9056
2009-08-18	26.67	27.99	26.50	27.99	12450
2009-08-19	27.78	28.20	26.71	27.97	12170
2009-08-20	27.80	28.01	27.24	27.45	38269
2009-08-21	27.92	28.05	26.84	27.84	18032
2009-08-24	27.77	27.93	27.15	27.73	8316
2009-08-25	27.90	27.95	27.11	27.35	9987
2009-08-26	27.35	27.60	27.00	27.37	10019
2009-08-27	27.02	27.50	27.02	27.50	6913
2009-08-28	27.29	27.39	26.88	27.00	5318
2009-08-31	26.96	26.96	26.31	26.42	14967
2009-09-01	26.25	26.53	25.55	25.56	11742
2009-09-02	25.74	25.74	25.53	25.60	4958
2009-09-03	25.61	26.00	25.51	25.90	10798
2009-09-04	25.82	26.78	25.72	26.22	8159
2009-09-08	26.34	26.96	26.10	26.56	1514
2009-09-09	26.49	26.50	26.00	26.22	6375
2009-09-10	26.14	26.63	25.75	25.87	11013
2009-09-11	25.96	25.96	25.51	25.93	4698
2009-09-14	25.68	25.87	25.50	25.80	4904
2009-09-15	26.29	26.29	25.71	25.94	9817
2009-09-16	26.00	26.10	25.76	26.03	6105
2009-09-17	25.65	26.18	25.65	25.96	4170
2009-09-18	25.91	26.03	25.66	26.01	20746
2009-09-21	25.75	26.01	25.57	25.57	6600
2009-09-22	25.90	25.90	25.60	25.81	3731
2009-09-23	26.00	26.00	25.10	25.51	9410
2009-09-24	25.53	25.86	25.17	25.17	17431
2009-09-25	25.25	25.78	25.20	25.56	26213
2009-09-28	25.51	26.00	25.20	25.81	8888
2009-09-29	25.80	25.80	25.26	25.26	6018
2009-09-30	25.31	25.31	23.79	24.33	15471
2009-10-01	24.27	24.27	23.66	23.66	4059
2009-10-02	23.72	23.87	23.36	23.37	6007
2009-10-05	23.55	24.36	23.41	24.07	5502
2009-10-06	24.21	25.06	23.48	24.50	7114
2009-10-07	24.60	24.60	23.64	24.26	6766
2009-10-08	24.24	24.87	23.06	23.44	14545
2009-10-09	23.43	24.33	23.25	24.33	2677
2009-10-12	24.28	24.50	24.00	24.50	1248
2009-10-13	25.25	25.25	24.22	24.29	2876
2009-10-14	24.46	24.99	24.22	24.62	4876
2009-10-15	24.59	25.75	23.50	25.51	60909
2009-10-16	25.33	25.75	25.22	25.41	16980
2009-10-19	25.50	25.85	25.33	25.59	7793
2009-10-20	25.53	25.53	25.03	25.12	1580
2009-10-21	25.03	25.27	24.39	24.67	12212
2009-10-22	24.99	25.60	24.63	24.75	6927
2009-10-23	24.60	25.23	22.95	22.95	7788
2009-10-26	23.10	23.25	22.70	22.70	4405
2009-10-27	23.24	23.24	21.95	21.95	13552
2009-10-28	22.59	22.59	21.75	21.99	9379
2009-10-29	21.99	21.99	21.13	21.13	26637
2009-10-30	21.15	21.37	21.00	21.22	11958
2009-11-02	22.10	22.40	21.75	22.00	5445
2009-11-03	22.50	22.50	21.96	22.18	9084
2009-11-04	22.13	22.13	20.89	20.92	11553
2009-11-05	21.28	21.28	20.88	21.03	9825
2009-11-06	20.85	20.91	20.75	20.83	12697
2009-11-09	21.17	21.60	21.02	21.17	7401
2009-11-10	21.27	21.38	21.00	21.00	6599
2009-11-11	21.26	21.82	21.00	21.06	9888
2009-11-12	21.05	21.06	20.01	20.05	8404
2009-11-13	20.16	20.43	20.04	20.36	11719
2009-11-16	20.40	22.44	20.40	21.79	4860
2009-11-17	21.29	22.30	21.29	22.22	6968
2009-11-18	22.12	22.33	21.60	21.84	13696
2009-11-19	22.07	22.07	20.56	20.79	15051
2009-11-20	20.82	21.45	20.59	20.82	9548
2009-11-23	21.00	21.88	20.84	21.20	7858
2009-11-24	21.18	22.08	21.04	21.76	8287
2009-11-25	21.75	22.20	21.75	21.88	1903
2009-11-27	21.75	21.90	21.23	21.23	6277
2009-11-30	21.13	21.61	21.05	21.08	17063
2009-12-01	21.24	21.44	21.05	21.17	6375
2009-12-02	21.19	22.36	21.19	22.03	7504
2009-12-03	22.15	22.89	21.55	22.28	14094
2009-12-04	22.63	22.75	21.95	22.55	7729
2009-12-07	22.55	23.00	22.02	22.92	8053
2009-12-08	22.49	22.99	22.02	22.54	8761
2009-12-09	22.30	24.44	22.05	23.85	18166
2009-12-10	23.94	24.25	23.23	23.35	3979
2009-12-11	23.49	23.49	23.11	23.14	4923
2009-12-14	22.55	23.88	22.55	23.69	5381
2009-12-15	22.83	24.10	22.63	23.04	16813
2009-12-16	23.50	23.70	23.14	23.28	6908
2009-12-17	23.77	23.77	23.00	23.06	4736
2009-12-18	23.29	23.95	22.75	23.25	37928
2009-12-21	22.90	23.99	22.80	23.74	11631
2009-12-22	23.32	24.16	23.32	23.78	7155
2009-12-23	23.90	23.99	23.61	23.82	4342
2009-12-24	23.97	24.16	23.97	24.16	646
2009-12-28	24.02	24.50	23.31	24.33	4280
2009-12-29	24.20	24.28	23.80	24.21	5207
2009-12-30	24.10	24.50	23.36	24.40	6902
2009-12-31	24.37	24.37	23.60	24.04	3724
2010-01-04	24.19	24.40	23.24	24.16	7355
2010-01-05	24.18	24.18	23.50	23.76	6324
2010-01-06	23.68	24.15	22.36	22.43	20212
2010-01-07	22.99	23.05	22.23	22.34	6667
2010-01-08	22.48	22.75	22.40	22.65	6755
2010-01-11	23.11	23.18	23.01	23.10	7854
2010-01-12	22.94	23.23	22.94	23.09	6320
2010-01-13	23.35	23.38	23.05	23.12	19547
2010-01-14	23.44	23.49	23.16	23.16	3570
2010-01-15	23.37	23.58	23.00	23.08	16453
2010-01-19	23.16	23.99	23.10	23.90	7320
2010-01-20	23.75	23.75	23.09	23.32	8787
2010-01-21	23.46	23.84	23.00	23.00	9048
2010-01-22	23.06	23.46	22.69	23.30	5765
2010-01-25	23.30	23.75	22.58	22.98	4554
2010-01-26	23.00	24.00	22.62	23.65	23897
2010-01-27	23.49	24.08	23.19	24.07	7399
2010-01-28	24.01	24.01	23.03	23.21	9813
2010-01-29	23.76	23.84	23.30	23.58	4356
2010-02-01	23.66	24.10	23.46	23.68	8598
2010-02-02	23.80	23.80	23.12	23.21	7909
2010-02-03	23.25	23.57	22.48	22.48	8662
2010-02-04	22.50	22.58	22.10	22.13	5488
2010-02-05	22.26	22.26	21.80	22.01	6279
2010-02-08	22.01	22.01	21.36	21.36	6839
2010-02-09	21.61	22.06	21.30	21.30	5271
2010-02-10	21.25	21.81	21.22	21.48	4726
2010-02-11	21.50	21.88	21.50	21.68	5452
2010-02-12	21.51	21.69	21.50	21.69	2716
2010-02-16	21.84	21.98	21.54	21.86	2847
2010-02-17	21.95	22.05	21.80	22.05	3113
2010-02-18	22.17	22.44	21.72	22.42	10444
2010-02-19	22.45	22.50	21.85	22.08	15509
2010-02-22	21.56	22.57	21.56	22.13	9231
2010-02-23	22.48	23.91	22.40	23.43	10944
2010-02-24	23.34	23.34	22.69	22.91	4828
2010-02-25	22.83	22.83	22.44	22.78	1399
2010-02-26	22.78	23.13	22.75	22.94	5532
2010-03-01	23.00	23.75	22.58	23.67	6409
2010-03-02	23.41	24.40	23.41	24.25	10132
2010-03-03	24.19	24.70	24.15	24.15	6952
2010-03-04	24.20	24.20	24.00	24.20	3036
2010-03-05	24.17	24.78	24.17	24.67	5669
2010-03-08	24.74	24.74	24.20	24.62	1436
2010-03-09	24.68	25.00	24.51	25.00	5135
2010-03-10	25.14	25.58	25.02	25.58	3388
2010-03-11	25.40	25.88	25.40	25.88	2801
2010-03-12	25.47	25.99	25.43	25.43	2328
2010-03-15	25.54	26.25	25.38	26.05	2691
2010-03-16	25.50	26.00	25.38	26.00	4874
2010-03-17	25.44	25.50	25.17	25.40	1362
2010-03-18	25.30	25.60	25.18	25.38	3718
2010-03-19	25.53	25.96	25.50	25.95	13834
2010-03-22	25.81	25.89	25.06	25.64	6751
2010-03-23	25.53	25.70	25.16	25.55	5498
2010-03-24	25.43	25.52	25.16	25.26	2797
2010-03-25	25.25	25.29	24.47	24.59	25664
2010-03-26	24.41	24.52	24.00	24.16	3984
2010-03-29	24.20	24.20	23.00	23.17	5930
2010-03-30	23.59	23.59	22.86	23.42	8077
2010-03-31	23.00	23.75	23.00	23.40	6246
2010-04-01	23.55	23.95	23.25	23.55	4509
2010-04-05	23.89	24.48	23.89	24.48	3021
2010-04-06	24.35	24.48	23.90	24.02	3799
2010-04-07	23.90	24.10	23.03	23.05	6199
2010-04-08	23.20	23.42	22.70	22.70	9784
2010-04-09	22.71	23.04	22.71	23.03	4011
2010-04-12	23.31	23.32	22.70	22.90	4418
2010-04-13	23.09	23.09	22.72	22.95	4726
2010-04-14	23.00	23.25	22.98	23.22	4394
2010-04-15	23.13	23.63	23.13	23.47	4243
2010-04-16	23.55	23.74	23.00	23.00	7861
2010-04-19	23.16	23.20	23.01	23.10	2485
2010-04-20	22.80	23.43	22.70	23.29	2435
2010-04-21	23.80	23.87	23.80	23.83	2254
2010-04-22	23.80	23.99	23.53	23.63	5126
2010-04-23	23.60	23.69	23.25	23.46	4657
2010-04-26	23.60	23.60	23.25	23.59	4763
2010-04-27	23.60	23.60	23.01	23.15	7399
2010-04-28	23.20	23.40	23.20	23.29	13162
2010-04-29	23.60	23.77	23.28	23.70	5064
2010-04-30	23.94	23.94	23.32	23.33	7421
2010-05-03	23.30	23.52	23.25	23.38	3015
2010-05-04	23.21	23.23	23.00	23.20	5855
2010-05-05	23.17	23.35	22.80	22.80	4901
2010-05-06	22.86	23.34	22.50	22.60	7371
2010-05-07	22.51	22.55	21.50	21.50	24946
2010-05-10	21.88	22.97	21.73	22.97	21277
2010-05-11	22.82	23.08	22.19	22.42	7736
2010-05-12	22.39	22.39	21.80	22.16	15267
2010-05-13	22.00	22.76	21.95	22.37	5488
2010-05-14	22.27	22.39	22.18	22.18	2590
2010-05-17	22.53	22.53	21.94	22.10	2948
2010-05-18	22.33	22.40	22.09	22.09	2011
2010-05-19	22.09	22.25	22.09	22.13	5487
2010-05-20	22.01	22.07	21.63	21.64	8582
2010-05-21	21.56	21.56	21.16	21.21	12459
2010-05-24	21.20	22.00	21.19	21.35	3384
2010-05-25	21.08	22.00	21.08	21.16	8115
2010-05-26	21.37	21.95	21.10	21.32	6461
2010-05-27	21.83	22.00	21.15	21.99	5746
2010-05-28	22.35	22.35	21.79	22.26	3600
2010-06-01	22.33	22.33	20.70	20.70	23678
2010-06-02	21.27	21.48	20.80	21.38	5419
2010-06-03	21.49	21.69	21.22	21.51	6338
2010-06-04	21.29	21.29	20.40	20.40	11473
2010-06-07	20.70	20.87	20.21	20.33	9158
2010-06-08	20.38	20.60	20.29	20.51	4996
2010-06-09	20.80	21.79	20.74	21.79	4100
2010-06-10	22.07	22.07	21.13	21.99	12571
2010-06-11	22.40	22.41	21.57	21.92	12507
2010-06-14	22.13	22.40	21.85	21.95	3363
2010-06-15	21.36	22.25	21.36	22.21	12638
2010-06-16	21.77	22.15	21.77	22.08	21958
2010-06-17	22.00	22.41	21.51	22.13	17311
2010-06-18	22.26	22.26	21.64	22.10	30843
2010-06-21	22.34	22.35	21.89	22.13	8224
2010-06-22	22.25	22.25	21.85	21.90	8358
2010-06-23	22.20	22.21	21.85	21.95	12233
2010-06-24	21.50	22.50	21.31	22.20	19265
2010-06-25	22.22	27.84	21.83	27.11	375724
2010-06-28	25.50	25.84	24.52	25.17	41440
2010-06-29	24.57	25.16	24.29	24.40	24864
2010-06-30	24.39	24.79	24.28	24.28	11535
2010-07-01	24.60	24.90	24.20	24.77	15536
2010-07-02	25.03	25.09	24.70	24.85	6128
2010-07-06	25.06	25.38	24.75	24.86	12658
2010-07-07	25.06	25.90	24.82	25.74	14234
2010-07-08	25.75	26.31	25.27	26.27	14203
2010-07-09	26.10	26.74	25.25	25.40	8437
2010-07-12	25.14	25.14	24.56	24.90	11684
2010-07-13	25.26	26.04	25.12	25.97	9473
2010-07-14	25.70	25.88	25.45	25.78	10149
2010-07-15	25.88	25.88	25.02	25.75	7875
2010-07-16	25.48	26.00	24.98	25.26	17607
2010-07-19	25.11	25.36	25.01	25.26	9514
2010-07-20	25.06	26.17	24.81	25.99	7394
2010-07-21	25.99	25.99	25.01	25.01	6302
2010-07-22	25.69	25.82	25.19	25.82	7659
2010-07-23	25.60	26.25	25.33	26.05	5567
2010-07-26	26.05	26.60	25.53	26.50	14196
2010-07-27	26.79	26.79	25.99	26.29	17158
2010-07-28	26.33	26.89	26.02	26.02	4793
2010-07-29	26.33	26.46	25.93	25.93	4485
2010-07-30	25.63	26.50	25.56	26.12	40599
2010-08-02	26.40	26.42	25.93	26.40	16042
2010-08-03	25.85	26.48	25.53	25.77	10674
2010-08-04	26.24	26.46	26.00	26.11	5957
2010-08-05	26.03	26.39	25.94	25.94	1885
2010-08-06	25.70	25.71	25.31	25.31	1271
2010-08-09	25.57	26.89	25.04	26.00	16358
2010-08-10	25.64	26.20	25.25	25.25	6464
2010-08-11	24.90	25.47	24.75	25.03	7531
2010-08-12	24.80	25.44	24.28	24.28	6583
2010-08-13	24.19	24.19	22.76	23.60	22846
2010-08-16	23.62	25.99	23.50	25.20	10339
2010-08-17	25.46	26.78	25.46	25.77	31917
2010-08-18	25.78	26.10	24.93	25.28	11260
2010-08-19	25.09	25.09	24.15	24.15	4850
2010-08-20	24.11	24.50	23.04	23.26	17349
2010-08-23	23.30	24.35	22.20	22.20	11470
2010-08-24	22.20	22.21	21.43	21.57	15489
2010-08-25	21.80	22.21	21.63	22.12	10338
2010-08-26	22.27	22.50	21.95	21.99	7793
2010-08-27	22.29	22.97	21.79	22.80	13082
2010-08-30	22.40	22.40	21.77	21.85	10216
2010-08-31	22.26	22.35	21.91	21.98	6508
2010-09-01	22.33	22.87	22.01	22.82	14827
2010-09-02	22.68	22.68	22.07	22.67	3776
2010-09-03	22.81	23.01	22.30	23.01	7183
2010-09-07	22.91	22.91	21.85	21.86	8182
2010-09-08	22.08	22.64	22.01	22.24	4967
2010-09-09	22.58	22.65	22.13	22.13	3563
2010-09-10	21.96	21.96	21.79	21.79	4200
2010-09-13	22.06	22.70	21.86	22.62	10842
2010-09-14	22.68	22.68	22.16	22.28	4575
2010-09-15	22.27	22.89	22.00	22.61	6087
2010-09-16	23.00	23.09	22.23	22.46	10904
2010-09-17	22.80	23.70	22.35	22.60	19323
2010-09-20	22.57	23.96	22.50	23.63	11638
2010-09-21	23.97	24.81	23.46	24.45	6424
2010-09-22	24.36	24.38	23.74	23.82	8504
2010-09-23	23.89	23.89	22.89	23.08	3742
2010-09-24	23.30	23.99	23.29	23.87	9163
2010-09-27	23.30	24.00	23.30	23.51	4506
2010-09-28	23.60	23.88	23.32	23.81	5133
2010-09-29	23.63	24.69	23.63	24.64	15307
2010-09-30	24.63	25.00	24.28	24.99	4517
2010-10-01	25.00	25.24	24.64	24.83	3013
2010-10-04	24.10	24.97	24.05	24.66	5283
2010-10-05	25.00	25.50	24.83	25.50	13326
2010-10-06	25.46	25.50	25.04	25.18	10148
2010-10-07	25.24	25.30	23.81	24.15	6788
2010-10-08	24.16	25.33	24.16	25.20	5744
2010-10-11	24.81	25.09	24.18	25.04	900
2010-10-12	24.93	25.05	23.83	25.05	2764
2010-10-13	25.08	25.97	24.92	25.48	10188
2010-10-14	25.48	25.75	24.27	25.02	8813
2010-10-15	25.58	25.75	24.80	25.07	20440
2010-10-18	25.29	26.66	24.46	25.27	20160
2010-10-19	25.06	25.06	23.75	23.90	10159
2010-10-20	24.09	25.61	24.09	24.55	6271
2010-10-21	25.00	25.30	23.85	24.21	11541
2010-10-22	24.27	26.00	23.86	23.86	8421
2010-10-25	24.16	25.25	24.16	24.73	8923
2010-10-26	24.71	25.09	24.09	24.11	4567
2010-10-27	24.19	25.96	23.45	23.82	8950
2010-10-28	24.03	24.30	23.00	23.25	9674
2010-10-29	23.17	23.96	23.00	23.28	8237
2010-11-01	23.44	23.58	23.06	23.30	5124
2010-11-02	23.60	24.20	23.39	23.89	16306
2010-11-03	23.64	24.43	23.10	24.20	9578
2010-11-04	24.46	26.71	24.46	26.19	22971
2010-11-05	26.20	26.23	24.90	25.54	7020
2010-11-08	25.08	25.90	25.08	25.25	8804
2010-11-09	25.41	25.68	24.78	24.87	7029
2010-11-10	24.79	25.70	24.50	25.16	8325
2010-11-11	25.05	26.25	25.04	25.28	3104
2010-11-12	25.10	25.41	25.05	25.26	2895
2010-11-15	25.12	25.76	25.05	25.65	5629
2010-11-16	25.68	25.68	24.02	24.04	19752
2010-11-17	24.13	25.07	23.65	24.40	14876
2010-11-18	24.70	25.15	24.50	24.95	8422
2010-11-19	24.99	25.13	24.47	25.09	9622
2010-11-22	24.88	25.99	23.91	25.46	19253
2010-11-23	25.06	25.37	24.40	24.48	15360
2010-11-24	24.86	25.27	24.65	25.21	17308
2010-11-26	24.96	25.34	24.81	24.97	5917
2010-11-29	24.73	25.01	24.30	24.74	8986
2010-11-30	24.41	24.79	24.31	24.37	11176
2010-12-01	24.80	25.40	24.52	24.68	20353
2010-12-02	25.44	25.44	23.32	23.65	18675
2010-12-03	23.52	23.95	23.10	23.33	17940
2010-12-06	23.17	23.73	23.17	23.56	6000
2010-12-07	23.54	24.40	23.54	24.39	10965
2010-12-08	24.51	24.80	24.14	24.33	4284
2010-12-09	24.79	24.79	24.05	24.19	20055
2010-12-10	24.35	24.44	23.61	24.05	7136
2010-12-13	24.06	24.92	24.06	24.10	14338
2010-12-14	24.29	24.88	24.29	24.53	3395
2010-12-15	24.73	24.80	24.59	24.59	2518
2010-12-16	24.63	25.60	24.63	25.32	5825
2010-12-17	25.21	25.65	24.87	25.65	20286
2010-12-20	25.24	25.49	25.24	25.42	2832
2010-12-21	25.37	25.90	25.37	25.71	8087
2010-12-22	24.58	25.97	24.58	25.71	16818
2010-12-23	25.37	25.70	25.37	25.60	2331
2010-12-27	25.75	25.75	25.75	25.75	608
2010-12-28	25.60	25.87	25.40	25.74	12301
2010-12-29	25.74	25.85	25.52	25.68	8000
2010-12-30	25.33	25.67	24.60	25.26	2326
2010-12-31	25.07	25.55	24.65	24.65	3714
2011-01-03	24.97	26.04	24.97	25.94	12450
2011-01-04	25.86	25.86	25.08	25.13	9784
2011-01-05	25.41	25.58	25.10	25.48	5799
2011-01-06	25.40	25.42	24.93	25.39	9181
2011-01-07	25.39	25.50	24.54	24.61	15447
2011-01-10	24.61	24.97	24.28	24.44	17199
2011-01-11	24.54	24.87	24.33	24.33	18687
2011-01-12	24.62	24.86	23.77	23.80	13430
2011-01-13	24.03	24.24	23.14	23.15	11692
2011-01-14	23.43	23.70	23.21	23.48	12595
2011-01-18	23.33	23.63	23.00	23.21	8119
2011-01-19	23.10	23.36	22.22	22.38	25905
2011-01-20	22.21	22.82	22.00	22.00	21114
2011-01-21	22.30	22.50	21.77	21.84	24673
2011-01-24	22.12	22.92	22.01	22.63	9178
2011-01-25	22.37	23.24	22.37	22.82	21248
2011-01-26	22.90	23.54	22.90	23.45	6756
2011-01-27	23.47	23.50	22.95	23.40	6859
2011-01-28	23.27	23.45	21.61	21.70	18036
2011-01-31	21.89	22.70	21.89	22.70	12982
2011-02-01	22.85	23.61	22.85	23.53	18808
2011-02-02	23.37	23.49	23.17	23.38	4108
2011-02-03	23.46	23.46	22.63	23.19	5128
2011-02-04	23.03	23.22	22.76	22.90	10439
2011-02-07	23.23	23.23	22.76	22.85	4977
2011-02-08	23.06	23.06	22.35	22.62	7124
2011-02-09	22.51	22.51	21.93	22.26	9734
2011-02-10	22.11	22.59	21.99	22.18	12633
2011-02-11	21.97	22.43	21.86	22.42	9683
2011-02-14	22.45	22.65	22.12	22.30	7256
2011-02-15	22.36	22.36	21.52	21.98	12621
2011-02-16	22.44	22.44	21.96	22.19	6764
2011-02-17	22.05	22.40	22.05	22.23	9833
2011-02-18	22.36	22.99	22.19	22.35	8546
2011-02-22	22.02	22.89	21.76	21.89	13922
2011-02-23	22.04	22.27	21.80	21.80	8791
2011-02-24	21.97	22.17	21.82	22.11	10942
2011-02-25	22.15	22.15	21.82	21.84	3822
2011-02-28	22.09	22.18	22.06	22.13	5683
2011-03-01	22.15	22.15	21.55	21.57	11580
2011-03-02	21.57	21.76	21.11	21.30	12259
2011-03-03	21.61	22.08	21.40	21.43	9875
2011-03-04	21.40	21.40	21.15	21.15	4946
2011-03-07	21.25	21.31	20.66	20.94	21805
2011-03-08	21.01	21.75	21.01	21.72	18864
2011-03-09	21.75	22.55	21.75	22.28	18965
2011-03-10	21.94	22.38	21.66	21.70	19864
2011-03-11	21.65	21.93	21.65	21.85	13240
2011-03-14	21.66	22.00	21.51	21.69	9281
2011-03-15	21.02	21.67	21.02	21.37	17464
2011-03-16	21.31	21.67	21.16	21.16	8950
2011-03-17	21.54	21.74	21.34	21.58	15251
2011-03-18	21.78	21.95	21.63	21.94	25719
2011-03-21	22.00	22.55	21.78	22.07	22440
2011-03-22	22.17	22.23	22.07	22.07	1709
2011-03-23	22.10	22.24	21.90	22.23	9072
2011-03-24	22.24	22.80	21.92	22.54	37343
2011-03-25	22.74	22.82	22.01	22.01	14314
2011-03-28	22.13	22.49	21.81	21.83	23773
2011-03-29	21.91	22.11	21.88	22.04	6659
2011-03-30	22.15	22.62	22.13	22.34	35410
2011-03-31	22.24	22.50	22.02	22.37	14006
2011-04-01	22.44	22.45	22.10	22.45	14213
2011-04-04	22.55	22.55	22.26	22.46	4670
2011-04-05	22.21	22.49	22.21	22.36	7697
2011-04-06	22.50	22.81	22.40	22.51	11991
2011-04-07	22.54	22.62	22.44	22.61	4994
2011-04-08	22.57	22.71	22.15	22.15	4327
2011-04-11	22.28	22.35	21.60	21.60	15949
2011-04-12	21.54	21.82	21.28	21.51	9843
2011-04-13	21.75	21.85	21.28	21.39	15125
2011-04-14	21.26	21.44	21.26	21.30	12413
2011-04-15	21.31	21.35	21.04	21.09	17365
2011-04-18	20.99	21.02	20.67	20.73	20633
2011-04-19	20.96	21.92	20.86	21.28	36722
2011-04-20	21.70	21.70	21.06	21.17	15399
2011-04-21	21.36	21.36	21.01	21.08	4915
2011-04-25	21.01	21.32	21.01	21.27	5508
2011-04-26	21.45	21.65	21.28	21.50	14758
2011-04-27	21.61	21.78	21.41	21.42	12510
2011-04-28	21.32	21.30	21.06	21.24	7883
2011-04-29	21.19	21.46	21.01	21.40	23220
2011-05-02	21.46	21.53	21.11	21.35	20307
2011-05-03	21.43	21.56	21.40	21.40	4642
2011-05-04	21.47	21.47	21.12	21.16	14471
2011-05-05	21.21	21.49	21.02	21.07	13960
2011-05-06	21.30	21.32	21.07	21.18	8114
2011-05-09	21.21	21.36	21.06	21.36	5788
2011-05-10	21.37	21.70	21.37	21.70	2071
2011-05-11	21.58	21.69	21.36	21.41	8925
2011-05-12	21.36	21.67	21.36	21.49	4829
2011-05-13	21.37	21.40	21.24	21.27	6515
2011-05-16	21.35	21.48	21.06	21.08	13033
2011-05-17	21.06	21.47	21.06	21.36	3240
2011-05-18	21.46	21.64	21.31	21.64	5626
2011-05-19	21.83	21.83	21.51	21.58	5011
2011-05-20	21.44	21.62	21.36	21.36	8839
2011-05-23	21.25	21.34	21.03	21.03	28130
2011-05-24	21.19	21.32	21.05	21.11	11101
2011-05-25	21.11	21.40	21.10	21.33	5708
2011-05-26	21.31	21.59	21.31	21.35	4304
2011-05-27	21.28	21.43	21.28	21.39	2549
2011-05-31	21.62	21.92	21.39	21.92	22101
2011-06-01	21.88	21.90	21.25	21.25	9810
2011-06-02	21.28	21.52	21.19	21.21	4924
2011-06-03	21.09	21.43	20.77	20.87	17314
2011-06-06	20.92	21.11	20.85	20.89	9893
2011-06-07	21.10	21.29	20.86	21.14	5512
2011-06-08	21.06	21.41	21.06	21.30	3102
2011-06-09	21.40	21.47	21.33	21.45	4037
2011-06-10	21.36	21.43	21.06	21.10	8318
2011-06-13	21.17	21.31	21.10	21.14	8288
2011-06-14	21.35	21.85	21.35	21.84	7005
2011-06-15	21.52	21.67	21.34	21.47	6392
2011-06-16	21.47	21.89	21.11	21.82	12612
2011-06-17	21.95	22.26	21.76	21.95	20424
2011-06-20	21.89	22.47	21.89	22.39	15824
2011-06-21	22.50	22.72	22.28	22.68	12508
2011-06-22	22.54	22.75	22.37	22.39	11772
2011-06-23	22.13	22.59	22.03	22.53	8997
2011-06-24	22.63	22.75	21.04	21.38	145003
2011-06-27	21.54	21.84	20.87	21.14	43931
2011-06-28	21.21	21.55	20.91	21.09	14348
2011-06-29	21.20	21.25	20.95	20.95	5478
2011-06-30	21.07	21.59	21.05	21.28	14623
2011-07-01	21.36	21.80	21.36	21.67	14283
2011-07-05	21.65	21.90	21.63	21.79	7032
2011-07-06	21.65	21.74	21.49	21.71	8033
2011-07-07	21.83	22.25	21.78	22.19	11340
2011-07-08	21.94	22.17	21.89	21.97	5482
2011-07-11	21.76	21.85	21.11	21.36	18059
2011-07-12	21.37	21.82	21.37	21.60	14627
2011-07-13	21.40	21.78	21.40	21.62	11618
2011-07-14	21.64	21.64	20.63	20.63	18509
2011-07-15	20.68	21.07	20.63	20.73	16767
2011-07-18	20.89	20.89	20.03	20.58	31972
2011-07-19	20.69	21.10	20.65	20.89	17557
2011-07-20	21.02	21.32	20.71	20.83	21517
2011-07-21	21.01	21.48	20.80	20.94	13471
2011-07-22	21.03	21.88	20.68	20.98	36783
2011-07-25	20.76	21.28	20.76	20.82	16701
2011-07-26	20.82	21.19	20.61	20.75	23136
2011-07-27	20.73	20.80	20.50	20.59	16046
2011-07-28	20.69	20.99	20.69	20.98	8817
2011-07-29	20.76	20.96	20.62	20.84	18282
2011-08-01	21.04	21.25	20.73	20.80	12154
2011-08-02	20.61	21.18	20.40	20.41	13115
2011-08-03	20.53	21.41	20.53	21.31	31128
2011-08-04	21.08	21.30	20.62	20.67	14988
2011-08-05	21.03	21.27	20.41	21.10	18309
2011-08-08	20.38	21.06	19.19	19.19	24639
2011-08-09	19.70	21.00	19.17	20.75	31246
2011-08-10	20.30	20.84	19.00	19.25	48998
2011-08-11	19.46	20.90	19.39	20.11	26230
2011-08-12	20.27	20.60	19.20	19.25	11321
2011-08-15	19.51	20.03	19.39	19.80	16176
2011-08-16	19.59	19.64	19.26	19.40	15891
2011-08-17	19.59	19.78	19.34	19.49	6403
2011-08-18	19.26	19.46	18.07	18.26	28474
2011-08-19	18.16	18.98	17.97	18.03	49480
2011-08-22	18.53	18.53	17.85	18.09	23716
2011-08-23	18.22	20.18	18.00	19.60	36775
2011-08-24	19.61	20.48	19.09	20.48	10544
2011-08-25	20.63	20.63	19.73	19.98	21738
2011-08-26	20.11	20.54	19.98	20.38	6957
2011-08-29	20.58	20.70	19.75	20.47	32791
2011-08-30	20.38	20.43	19.82	20.00	13657
2011-08-31	20.51	20.51	19.65	19.65	21824
2011-09-01	19.75	20.87	19.23	19.28	17730
2011-09-02	19.00	19.25	17.85	18.23	33934
2011-09-06	18.00	18.91	18.00	18.45	27095
2011-09-07	18.85	19.60	18.60	19.16	27112
2011-09-08	19.20	19.40	18.38	18.40	14168
2011-09-09	18.26	18.48	17.75	17.96	27889
2011-09-12	17.69	18.58	17.69	18.31	19529
2011-09-13	18.81	19.50	18.32	19.31	31605
2011-09-14	19.39	19.87	18.89	19.59	24297
2011-09-15	19.68	19.68	19.40	19.63	4375
2011-09-16	19.75	19.75	19.51	19.51	16107
2011-09-19	19.18	19.30	18.61	19.05	7226
2011-09-20	19.20	19.96	18.84	18.88	31751
2011-09-21	19.07	19.21	17.89	17.93	14004
2011-09-22	17.41	18.32	17.41	17.77	29444
2011-09-23	17.80	18.53	17.76	18.11	12618
2011-09-26	18.10	18.65	17.52	18.57	21296
2011-09-27	18.91	19.24	18.43	18.64	20728
2011-09-28	18.85	19.19	17.88	17.88	9527
2011-09-29	18.24	18.64	18.07	18.57	17399
2011-09-30	18.25	18.71	18.20	18.30	9414
2011-10-03	18.08	18.57	17.31	17.51	35128
2011-10-04	17.41	19.97	17.41	19.96	30738
2011-10-05	19.76	19.86	19.30	19.75	27593
2011-10-06	19.65	19.86	19.35	19.76	24205
2011-10-07	19.66	19.78	18.65	18.96	18288
2011-10-10	18.66	19.57	18.66	19.50	21799
2011-10-11	19.34	19.45	18.94	19.13	16772
2011-10-12	19.44	19.64	19.08	19.34	22162
2011-10-13	19.18	19.32	18.56	18.71	15017
2011-10-14	18.95	19.00	18.22	18.39	15308
2011-10-17	18.36	18.36	17.69	17.80	27423
2011-10-18	17.89	18.65	17.81	18.14	26434
2011-10-19	18.14	18.32	17.81	17.82	21906
2011-10-20	17.98	18.17	17.68	17.75	27380
2011-10-21	18.36	18.36	17.75	17.87	35841
2011-10-24	17.94	18.71	17.90	18.37	49098
2011-10-25	18.34	18.64	18.03	18.08	30147
2011-10-26	18.45	19.37	18.16	19.18	22090
2011-10-27	20.29	21.02	19.55	20.79	48596
2011-10-28	20.74	21.00	19.42	20.59	12849
2011-10-31	19.83	20.33	19.08	19.25	26474
2011-11-01	18.38	19.33	18.38	18.50	15036
2011-11-02	19.01	19.57	18.87	19.36	18329
2011-11-03	19.07	20.26	18.89	20.16	21178
2011-11-04	19.99	19.99	19.42	19.75	4365
2011-11-07	19.65	19.91	19.20	19.78	9419
2011-11-08	19.84	20.24	19.59	20.04	13191
2011-11-09	19.55	19.67	19.12	19.22	19079
2011-11-10	19.65	19.65	19.10	19.25	12738
2011-11-11	19.28	19.98	19.28	19.88	16267
2011-11-14	19.80	19.86	19.34	19.44	13951
2011-11-15	19.80	19.80	19.34	19.71	9697
2011-11-16	19.46	19.95	19.45	19.76	16082
2011-11-17	19.99	20.80	19.71	19.71	11974
2011-11-18	19.73	19.99	19.66	19.66	8756
2011-11-21	19.35	19.40	19.22	19.22	11141
2011-11-22	18.15	19.05	18.15	18.69	4094
2011-11-23	18.64	18.84	17.89	18.08	21868
2011-11-25	18.00	18.34	17.96	18.12	6899
2011-11-28	18.49	19.03	18.49	18.84	14971
2011-11-29	18.92	19.05	18.51	18.59	10219
2011-11-30	19.15	19.71	18.55	19.31	45671
2011-12-01	19.22	19.37	18.64	18.66	18445
2011-12-02	19.03	19.08	18.58	18.83	13672
2011-12-05	18.94	19.15	18.90	19.00	29528
2011-12-06	18.96	19.39	18.96	19.26	7041
2011-12-07	19.20	19.62	18.83	19.58	10192
2011-12-08	19.48	19.48	18.66	18.74	20255
2011-12-09	18.82	19.55	18.81	19.52	11001
2011-12-12	19.23	19.23	18.68	18.92	18519
2011-12-13	18.85	19.16	18.66	18.78	10147
2011-12-14	18.59	19.75	18.59	19.71	13186
2011-12-15	19.88	20.29	19.56	20.29	11574
2011-12-16	20.34	20.36	19.98	20.20	47905
2011-12-19	20.42	20.47	19.57	19.93	40769
2011-12-20	20.21	20.81	20.21	20.77	53512
2011-12-21	20.66	20.66	20.36	20.45	4984
2011-12-22	20.24	20.40	19.97	20.23	4887
2011-12-23	20.26	20.39	20.17	20.32	6773
2011-12-27	20.08	20.15	19.93	20.10	2583
2011-12-28	19.88	19.89	19.21	19.45	5831
2011-12-29	19.53	19.97	19.53	19.95	10256
2011-12-30	19.98	20.44	19.72	19.90	14395
2012-01-03	20.87	21.00	20.26	21.00	25879
2012-01-04	20.79	20.99	20.31	20.58	16538
2012-01-05	20.56	20.56	19.82	20.45	11864
2012-01-06	20.45	20.45	20.00	20.12	11988
2012-01-09	20.31	20.45	20.00	20.43	12770
2012-01-10	20.70	20.99	20.06	20.85	14793
2012-01-11	20.80	21.92	20.57	21.15	21643
2012-01-12	21.65	21.86	20.64	21.54	17791
2012-01-13	20.99	21.40	20.54	20.72	20455
2012-01-17	20.98	21.32	20.52	20.74	17082
2012-01-18	20.62	21.10	20.11	20.75	14382
2012-01-19	20.83	20.83	20.00	20.40	15204
2012-01-20	20.17	20.74	20.17	20.42	14570
2012-01-23	20.40	21.17	19.62	19.71	35456
2012-01-24	19.02	19.91	19.02	19.70	21326
2012-01-25	19.66	20.00	19.30	20.00	23930
2012-01-26	19.98	20.09	19.59	19.68	17502
2012-01-27	19.42	19.76	19.42	19.56	16295
2012-01-30	19.41	19.61	18.86	19.37	35209
2012-01-31	19.57	19.57	19.21	19.30	27625
2012-02-01	19.47	20.06	19.38	20.06	24410
2012-02-02	19.75	20.50	19.75	20.16	34263
2012-02-03	20.49	20.99	20.10	20.59	25400
2012-02-06	20.58	20.74	20.38	20.41	5702
2012-02-07	20.50	20.96	20.44	20.95	24002
2012-02-08	20.90	21.12	20.67	20.96	4344
2012-02-09	20.87	20.95	20.71	20.80	14134
2012-02-10	20.47	21.00	20.47	20.55	11307
2012-02-13	20.86	21.02	20.73	20.92	9133
2012-02-14	20.72	20.84	20.50	20.63	9309
2012-02-15	20.73	20.95	20.58	20.58	8031
2012-02-16	20.62	21.05	20.62	20.85	8916
2012-02-17	20.97	21.20	20.87	21.09	8988
2012-02-21	20.55	21.22	20.17	20.77	4748
2012-02-22	20.90	21.04	20.11	20.30	16179
2012-02-23	20.42	20.86	20.18	20.86	11860
2012-02-24	20.81	20.90	20.65	20.70	8281
2012-02-27	20.48	20.82	20.28	20.79	3739
2012-02-28	20.82	20.82	20.61	20.77	3009
2012-02-29	20.73	20.73	20.01	20.10	13411
2012-03-01	20.02	20.15	20.01	20.01	24606
2012-03-02	20.01	20.10	19.11	19.30	25947
2012-03-05	19.26	19.99	19.16	19.88	14200
2012-03-06	19.80	19.85	19.54	19.62	6716
2012-03-07	19.82	20.20	19.53	20.20	9276
2012-03-08	20.24	20.30	19.87	20.30	2912
2012-03-09	20.23	21.06	20.23	20.97	11987
2012-03-12	20.87	21.43	20.87	21.26	13418
2012-03-13	21.56	22.63	21.54	22.07	29985
2012-03-14	22.03	22.29	21.84	21.84	5807
2012-03-15	21.99	22.12	21.79	22.02	4905
2012-03-16	22.06	22.06	21.44	21.89	26025
2012-03-19	21.89	22.47	21.76	22.33	5453
2012-03-20	22.07	22.15	21.69	21.69	6293
2012-03-21	21.91	21.91	21.03	21.13	5039
2012-03-22	20.99	21.05	20.33	20.43	7492
2012-03-23	20.33	21.45	20.32	21.41	6634
2012-03-26	21.45	22.28	21.35	22.22	11048
2012-03-27	22.16	22.49	21.89	22.01	3620
2012-03-28	21.81	21.83	21.33	21.37	4485
2012-03-29	21.33	21.55	20.68	21.19	3784
2012-03-30	21.41	21.41	20.86	20.97	7713
2012-04-02	21.02	21.70	20.61	21.66	10017
2012-04-03	21.46	21.52	21.03	21.30	7535
2012-04-04	21.01	21.26	20.67	20.83	13329
2012-04-05	20.78	21.14	20.78	20.87	3434
2012-04-09	20.58	20.70	20.20	20.20	9937
2012-04-10	20.20	20.55	19.56	19.68	23191
2012-04-11	20.00	20.61	19.62	20.59	13668
2012-04-12	20.48	21.32	20.48	21.22	7929
2012-04-13	21.11	21.12	20.20	20.20	5814
2012-04-16	20.35	20.85	20.02	20.85	6680
2012-04-17	20.61	21.15	20.40	20.53	12894
2012-04-18	20.40	20.61	19.76	19.81	16493
2012-04-19	19.98	20.18	19.30	19.34	24680
2012-04-20	19.81	20.18	19.51	19.52	19835
2012-04-23	19.39	19.57	19.20	19.32	34600
2012-04-24	19.26	20.06	19.26	20.02	23720
2012-04-25	20.34	20.62	20.08	20.30	21286
2012-04-26	20.20	20.54	19.88	19.99	14716
2012-04-27	20.17	20.19	19.77	20.03	23536
2012-04-30	19.91	19.95	19.48	19.48	19021
2012-05-01	19.62	19.90	19.50	19.51	20443
2012-05-02	19.51	19.73	19.32	19.53	8144
2012-05-03	19.44	19.75	19.01	19.23	9736
2012-05-04	19.40	19.40	18.68	19.15	29356
2012-05-07	19.00	19.52	19.00	19.31	6305
2012-05-08	19.27	19.74	19.11	19.64	12234
2012-05-09	19.55	19.78	19.45	19.64	6056
2012-05-10	19.87	19.96	19.66	19.74	9478
2012-05-11	19.52	19.81	19.15	19.32	11570
2012-05-14	19.02	19.58	19.01	19.46	15689
2012-05-15	19.38	19.74	19.38	19.48	4760
2012-05-16	19.63	19.65	19.49	19.53	5117
2012-05-17	19.65	19.65	19.12	19.20	9081
2012-05-18	19.11	19.43	19.11	19.29	8534
2012-05-21	19.31	19.76	19.19	19.75	16438
2012-05-22	19.74	20.36	18.90	19.02	18947
2012-05-23	19.00	19.55	18.75	19.55	13547
2012-05-24	19.63	20.04	19.38	19.78	17082
2012-05-25	19.81	19.93	19.64	19.78	4793
2012-05-29	20.06	20.06	19.84	20.04	5506
2012-05-30	19.76	20.04	19.76	19.79	6405
2012-05-31	19.76	20.13	19.60	19.60	15923
2012-06-01	19.32	19.60	19.05	19.07	10689
2012-06-04	19.26	19.39	19.16	19.27	3956
2012-06-05	19.25	19.84	19.25	19.77	10016
2012-06-06	19.96	20.21	19.82	19.97	12117
2012-06-07	20.31	20.31	19.66	19.77	21728
2012-06-08	19.79	20.00	19.75	20.00	5248
2012-06-11	20.12	20.26	19.84	19.86	25452
2012-06-12	20.08	20.94	20.08	20.69	15148
2012-06-13	20.65	20.94	20.41	20.66	8878
2012-06-14	20.69	21.00	20.69	20.99	8950
2012-06-15	20.93	21.50	20.91	21.22	26182
2012-06-18	21.17	21.90	20.89	21.55	18612
2012-06-19	21.51	22.32	21.43	22.15	22208
2012-06-20	22.15	22.15	21.34	21.79	6068
2012-06-21	21.85	21.90	21.24	21.53	11180
2012-06-22	22.49	23.14	21.64	22.53	364298
2012-06-25	21.99	22.79	21.66	22.76	12539
2012-06-26	22.94	22.94	22.54	22.71	5970
2012-06-27	22.65	23.20	22.65	23.20	7464
2012-06-28	22.98	23.30	22.59	22.98	5701
2012-06-29	23.48	23.73	23.20	23.59	17174
2012-07-02	23.68	23.80	23.21	23.65	13178
2012-07-03	23.74	23.74	23.35	23.73	11505
2012-07-05	23.57	23.60	23.37	23.55	1992
2012-07-06	23.20	23.47	22.88	23.05	5039
2012-07-09	23.01	23.05	22.68	22.81	7634
2012-07-10	22.96	23.01	22.70	23.00	9116
2012-07-11	22.93	23.24	22.93	23.10	7034
2012-07-12	22.94	23.25	22.87	23.02	12206
2012-07-13	23.06	23.77	23.00	23.44	21157
2012-07-16	23.44	23.48	22.69	23.10	17719
2012-07-17	23.05	23.13	22.83	22.89	6699
2012-07-18	22.85	22.85	22.43	22.43	12859
2012-07-19	22.47	22.47	21.18	21.22	8701
2012-07-20	21.10	21.58	19.57	19.75	15486
2012-07-23	19.53	20.46	19.39	19.89	22125
2012-07-24	20.19	20.23	19.52	19.58	20806
2012-07-25	19.82	19.82	19.40	19.72	21892
2012-07-26	20.29	20.34	19.90	20.10	17177
2012-07-27	20.17	20.39	20.01	20.21	13414
2012-07-30	20.20	20.20	19.90	19.91	14775
2012-07-31	19.94	20.12	19.90	20.05	28039
2012-08-01	20.26	20.45	19.88	19.88	50332
2012-08-02	19.64	19.81	19.64	19.66	11336
2012-08-03	20.11	20.50	20.03	20.41	10383
2012-08-06	20.46	20.52	20.30	20.30	4365
2012-08-07	20.30	20.40	20.02	20.20	10701
2012-08-08	20.02	20.25	19.81	20.10	4704
2012-08-09	20.06	20.22	20.02	20.13	5955
2012-08-10	20.01	20.15	19.92	20.00	4953
2012-08-13	19.92	20.10	19.84	19.94	2231
2012-08-14	20.06	20.06	19.61	19.63	10188
2012-08-15	19.61	19.94	19.61	19.89	8370
2012-08-16	19.94	19.95	19.63	19.95	5075
2012-08-17	19.88	19.95	19.61	19.95	13786
2012-08-20	19.87	20.42	19.67	20.26	13436
2012-08-21	20.41	20.92	20.38	20.74	11130
2012-08-22	20.98	21.39	20.98	21.21	4038
2012-08-23	20.90	21.33	20.66	20.90	9182
2012-08-24	20.78	21.15	20.78	21.15	6026
2012-08-27	21.29	21.29	20.83	20.95	4084
2012-08-28	21.00	21.00	20.57	20.79	11357
2012-08-29	20.64	21.05	20.64	20.79	3837
2012-08-30	20.64	20.70	20.16	20.16	4223
2012-08-31	20.29	20.48	20.17	20.25	5911
2012-09-04	20.25	20.49	19.95	20.24	10530
2012-09-05	20.36	20.84	20.26	20.46	16407
2012-09-06	20.64	21.49	20.41	21.45	16940
2012-09-07	21.50	21.50	20.95	21.36	14252
2012-09-10	21.32	21.44	21.19	21.22	4970
2012-09-11	21.23	21.50	21.22	21.39	11473
2012-09-12	21.52	21.77	21.18	21.27	14621
2012-09-13	21.20	22.06	21.20	21.71	18693
2012-09-14	21.79	22.08	21.79	21.91	14642
2012-09-17	21.80	22.59	21.63	22.31	4504
2012-09-18	22.30	22.66	21.08	22.42	5290
2012-09-19	22.50	22.75	22.33	22.48	18973
2012-09-20	22.27	22.70	22.20	22.54	6143
2012-09-21	22.85	23.49	22.64	23.43	33202
2012-09-24	23.25	24.05	23.10	24.02	15317
2012-09-25	24.24	24.39	22.84	23.00	17777
2012-09-26	23.01	24.80	23.01	24.54	24615
2012-09-27	24.50	24.50	23.83	24.39	13511
2012-09-28	24.22	24.30	23.24	23.31	14380
2012-10-01	23.54	23.80	22.82	23.08	18454
2012-10-02	23.14	23.14	22.27	22.66	11005
2012-10-03	22.63	22.86	22.42	22.83	4511
2012-10-04	23.00	23.00	22.51	22.81	7595
2012-10-05	22.98	23.09	22.75	22.91	8070
2012-10-08	22.75	23.33	22.75	22.95	8233
2012-10-09	22.91	22.91	22.68	22.77	7809
2012-10-10	22.83	23.33	22.83	23.24	7860
2012-10-11	23.37	23.37	23.05	23.19	2916
2012-10-12	23.12	23.12	22.80	22.81	4832
2012-10-15	22.74	22.97	22.74	22.97	4504
2012-10-16	23.05	23.05	22.61	22.87	5191
2012-10-17	22.92	22.92	21.87	22.22	8923
2012-10-18	22.34	22.34	20.59	20.59	22377
2012-10-19	20.67	20.78	19.77	19.81	27747
2012-10-22	20.02	20.15	19.77	19.84	23590
2012-10-23	19.80	20.20	19.61	20.15	30551
2012-10-24	20.31	20.39	20.02	20.08	20808
2012-10-25	20.32	20.38	20.01	20.28	20259
2012-10-26	20.20	20.28	19.86	19.95	24042
2012-10-31	20.03	20.14	19.75	20.00	19063
2012-11-01	20.08	20.31	19.86	20.07	19727
2012-11-02	20.14	20.42	19.75	19.81	23920
2012-11-05	19.85	20.33	19.85	19.95	9975
2012-11-06	20.06	20.30	20.06	20.23	4968
2012-11-07	20.03	20.03	19.29	19.37	28080
2012-11-08	19.40	19.68	19.40	19.40	10990
2012-11-09	19.27	19.86	19.27	19.43	12827
2012-11-12	19.63	19.89	19.23	19.47	12734
2012-11-13	19.58	19.58	19.26	19.30	3813
2012-11-14	19.48	19.58	19.03	19.07	18015
2012-11-15	19.12	20.79	19.06	19.56	6088
2012-11-16	19.50	19.58	19.21	19.30	23566
2012-11-19	19.50	19.88	19.50	19.71	9201
2012-11-20	19.61	19.90	18.75	19.37	216561
2012-11-21	19.54	19.75	19.54	19.67	6619
2012-11-23	19.82	19.82	19.51	19.78	9905
2012-11-26	19.65	19.82	19.61	19.63	7079
2012-11-27	19.77	19.81	19.60	19.64	34717
2012-11-28	19.58	19.88	19.36	19.72	13879
2012-11-29	19.94	20.15	19.80	19.86	17102
2012-11-30	19.95	20.15	19.68	20.05	14504
2012-12-03	20.14	20.18	19.87	19.99	12488
2012-12-04	20.00	20.03	19.86	19.99	8193
2012-12-05	20.04	20.05	19.98	20.02	12213
2012-12-06	19.86	20.05	19.86	20.05	4273
2012-12-07	20.08	20.08	19.97	20.07	4367
2012-12-10	20.00	20.27	19.86	20.20	15444
2012-12-11	20.32	20.38	20.21	20.26	20402
2012-12-12	20.54	20.54	20.21	20.23	12916
2012-12-13	20.31	20.31	19.84	19.90	18007
2012-12-14	19.86	19.95	19.76	19.83	15433
2012-12-17	19.82	20.01	19.79	19.96	18544
2012-12-18	20.06	20.44	19.86	20.26	16907
2012-12-19	20.34	20.34	20.03	20.23	14731
2012-12-20	20.23	20.76	20.23	20.60	18793
2012-12-21	20.76	20.76	20.16	20.22	64191
2012-12-24	20.33	20.33	19.90	19.96	4909
2012-12-26	20.10	20.13	19.76	19.97	8555
2012-12-27	19.94	20.12	19.71	19.84	23519
2012-12-28	19.70	20.21	19.70	20.06	24880
2012-12-31	20.11	20.50	20.01	20.34	44879
2013-01-02	20.81	21.03	20.45	20.90	35254
2013-01-03	20.99	20.99	20.63	20.77	6551
2013-01-04	20.92	21.24	20.74	21.24	5693
2013-01-07	21.07	21.07	20.70	20.70	5976
2013-01-08	20.74	21.02	20.51	20.60	14413
2013-01-09	20.62	21.24	20.52	21.06	4753
2013-01-10	21.07	21.07	20.80	20.95	3949
2013-01-11	21.00	21.01	20.61	20.70	9604
2013-01-14	20.78	20.83	20.64	20.76	2687
2013-01-15	20.58	20.82	20.58	20.67	2948
2013-01-16	20.65	20.70	20.53	20.55	5678
2013-01-17	20.80	20.80	20.51	20.56	4628
2013-01-18	20.51	20.69	20.40	20.64	9797
2013-01-22	20.58	20.79	20.33	20.63	7744
2013-01-23	20.73	20.78	20.55	20.55	2415
2013-01-24	20.65	20.75	20.47	20.55	3767
2013-01-25	20.57	20.59	20.26	20.34	8742
2013-01-28	20.30	20.51	20.30	20.47	5017
2013-01-29	20.46	20.78	20.41	20.78	7366
2013-01-30	20.69	20.69	20.47	20.52	3368
2013-01-31	20.50	20.50	20.17	20.44	9980
2013-02-01	20.46	20.73	20.32	20.62	13066
2013-02-04	20.41	20.46	20.02	20.08	20760
2013-02-05	20.31	20.55	20.16	20.54	24364
2013-02-06	20.45	20.58	20.39	20.48	2408
2013-02-07	20.43	20.59	20.43	20.50	2938
2013-02-08	20.57	20.78	20.57	20.75	6808
2013-02-11	20.77	20.93	20.65	20.92	5068
2013-02-12	20.93	20.93	20.89	20.93	24086
2013-02-13	20.90	21.86	20.81	21.78	6291
2013-02-14	21.72	22.00	21.70	21.87	7440
2013-02-15	22.00	22.00	21.62	21.62	12707
2013-02-19	21.65	21.92	21.35	21.39	9485
2013-02-20	21.48	21.75	21.14	21.18	13844
2013-02-21	21.14	21.28	21.07	21.28	3232
2013-02-22	21.35	21.90	21.35	21.87	17649
2013-02-25	21.92	21.92	20.94	21.13	21847
2013-02-26	21.23	21.67	21.23	21.62	4878
2013-02-27	21.46	21.81	21.57	21.67	4932
2013-02-28	21.67	21.46	21.00	21.06	14031
2013-03-01	20.89	21.54	20.89	21.37	2937
2013-03-04	21.31	21.61	21.10	21.36	7923
2013-03-05	21.51	21.51	21.30	21.38	13397
2013-03-06	21.51	21.51	20.81	21.24	11030
2013-03-07	21.30	21.31	20.92	21.31	4090
2013-03-08	21.58	21.58	21.40	21.40	4769
2013-03-11	21.34	21.41	20.75	21.20	5744
2013-03-12	21.09	21.34	21.00	21.21	2947
2013-03-13	21.22	21.38	21.19	21.34	2213
2013-03-14	21.11	21.50	21.10	21.49	2378
2013-03-15	21.53	21.62	21.11	21.23	28346
2013-03-18	21.01	21.34	21.01	21.08	3288
2013-03-19	21.14	21.33	21.05	21.26	5167
2013-03-20	21.45	21.47	21.23	21.43	5604
2013-03-21	21.14	21.25	21.12	21.14	6711
2013-03-22	21.19	21.62	21.13	21.62	4093
2013-03-25	21.68	21.68	21.45	21.53	11907
2013-03-26	21.71	21.74	21.44	21.74	1917
2013-03-27	21.52	21.66	21.39	21.52	5109
2013-03-28	21.57	21.72	21.47	21.51	13153
2013-04-01	21.51	21.35	20.82	21.12	20291
2013-04-02	21.26	21.80	21.26	21.50	15711
2013-04-03	21.59	21.61	21.24	21.33	14390
2013-04-04	21.37	21.48	21.01	21.44	8157
2013-04-05	21.08	21.28	21.01	21.12	8329
2013-04-08	21.19	21.61	21.19	21.42	8107
2013-04-09	21.49	22.06	21.31	21.96	8477
2013-04-10	21.93	22.69	21.80	22.64	13219
2013-04-11	22.53	23.20	22.53	22.77	9875
2013-04-12	22.64	23.05	22.36	22.56	19352
2013-04-15	22.39	23.00	20.72	21.07	34544
2013-04-16	21.06	21.53	21.06	21.41	15345
2013-04-17	21.15	21.75	20.24	20.28	21990
2013-04-18	20.43	20.44	20.02	20.04	22695
2013-04-19	20.03	20.42	20.03	20.21	19413
2013-04-22	20.47	20.47	19.81	20.05	23216
2013-04-23	20.28	20.40	20.04	20.20	26131
2013-04-24	20.40	21.00	20.11	20.13	22342
2013-04-25	20.25	20.60	20.12	20.29	25741
2013-04-26	20.29	20.45	20.01	20.35	46014
2013-04-29	20.40	20.66	20.26	20.39	22882
2013-04-30	20.47	20.47	20.10	20.19	28531
2013-05-01	20.20	20.31	19.27	19.40	47247
2013-05-02	19.57	20.38	19.57	20.06	27071
2013-05-03	20.34	20.99	20.34	20.78	43878
2013-05-06	21.00	21.45	20.87	21.27	14269
2013-05-07	21.21	21.63	21.21	21.40	25718
2013-05-08	21.34	21.44	21.11	21.12	16772
2013-05-09	21.15	21.27	20.91	20.91	6611
2013-05-10	20.92	21.04	20.78	20.97	5069
2013-05-13	20.75	21.02	20.84	20.84	1517
2013-05-14	20.93	21.03	20.80	21.03	6923
2013-05-15	20.94	21.20	20.91	20.92	6524
2013-05-16	20.92	21.24	20.73	20.85	8349
2013-05-17	20.89	21.36	20.89	21.24	14631
2013-05-20	21.25	21.40	21.20	21.39	18812
2013-05-21	21.39	21.42	21.31	21.32	5830
2013-05-22	21.36	21.72	20.79	20.96	32007
2013-05-23	20.84	21.46	20.81	21.16	13160
2013-05-24	21.00	21.26	20.76	21.01	9386
2013-05-28	21.37	21.40	21.08	21.25	13203
2013-05-29	21.05	21.40	21.05	21.18	9920
2013-05-30	21.19	21.69	21.19	21.41	13191
2013-05-31	21.32	21.50	21.31	21.41	13937
2013-06-03	21.32	22.00	21.25	21.99	30162
2013-06-04	21.98	22.30	21.46	21.82	25589
2013-06-05	21.86	22.10	21.47	21.85	12377
2013-06-06	21.93	22.08	21.81	22.06	14063
2013-06-07	22.27	22.30	21.67	21.91	10070
2013-06-10	21.62	21.89	21.68	21.88	651
2013-06-11	21.56	21.71	21.13	21.59	8519
2013-06-12	21.71	21.71	21.20	21.23	3883
2013-06-13	21.25	22.35	21.13	22.23	14627
2013-06-14	22.20	22.25	21.24	21.24	16818
2013-06-17	21.39	21.88	21.23	21.61	12017
2013-06-18	21.66	21.95	21.66	21.83	12796
2013-06-19	21.89	21.98	21.32	21.51	8341
2013-06-20	21.16	21.53	20.70	20.95	20509
2013-06-21	21.06	21.96	21.06	21.75	37567
2013-06-24	21.53	21.81	21.01	21.55	15824
2013-06-25	21.37	22.29	21.37	22.15	18561
2013-06-26	22.29	22.29	21.80	21.97	10574
2013-06-27	22.04	22.34	21.83	22.27	10677
2013-06-28	22.19	22.56	21.92	22.50	63166
2013-07-01	22.50	22.93	22.43	22.71	12080
2013-07-02	22.73	23.00	22.41	22.71	10994
2013-07-03	22.55	22.95	22.40	22.84	10484
2013-07-05	23.18	23.25	22.84	23.24	11694
2013-07-08	23.26	23.44	23.21	23.40	8107
2013-07-09	23.44	24.20	23.33	24.11	18129
2013-07-10	24.00	24.32	23.25	24.05	16385
2013-07-11	23.90	24.47	23.90	24.33	19465
2013-07-12	24.37	24.37	23.94	24.20	10707
2013-07-15	24.04	24.04	23.50	23.72	17213
2013-07-16	23.69	24.71	23.61	24.50	25138
2013-07-17	24.62	24.80	24.10	24.69	19338
2013-07-18	24.83	24.99	24.18	24.65	13598
2013-07-19	24.63	24.75	24.55	24.64	9822
2013-07-22	24.55	24.89	24.32	24.69	10134
2013-07-23	24.69	24.83	24.30	24.43	34466
2013-07-24	24.55	24.72	24.17	24.31	18541
2013-07-25	24.32	24.59	24.08	24.44	23842
2013-07-26	24.23	24.23	23.03	23.29	33442
2013-07-29	23.28	23.46	22.03	22.04	33802
2013-07-30	22.21	22.37	21.25	21.49	43441
2013-07-31	21.66	21.81	21.27	21.44	28447
2013-08-01	21.82	22.26	21.55	21.78	14581
2013-08-02	21.62	21.83	21.26	21.70	14304
2013-08-05	21.63	21.73	21.35	21.69	11063
2013-08-06	21.70	21.80	21.29	21.53	9684
2013-08-07	21.50	21.71	21.26	21.53	6241
2013-08-08	21.78	21.81	21.45	21.77	6003
2013-08-09	21.63	21.67	21.30	21.50	7343
2013-08-12	21.31	21.64	21.31	21.47	4621
2013-08-13	21.43	21.51	21.04	21.39	7100
2013-08-14	21.41	21.44	20.91	21.33	13126
2013-08-15	21.03	21.25	20.60	20.86	25047
2013-08-16	20.72	21.41	20.72	20.96	18174
2013-08-19	21.10	21.65	21.07	21.22	20974
2013-08-20	21.28	21.95	21.05	21.65	22330
2013-08-21	21.51	22.02	21.16	21.42	12553
2013-08-22	21.44	21.95	21.42	21.80	12908
2013-08-23	21.81	21.97	21.30	21.87	9933
2013-08-26	21.99	22.02	21.53	21.67	11783
2013-08-27	21.28	21.56	20.81	20.90	26977
2013-08-28	21.01	21.21	20.86	21.05	13891
2013-08-29	21.05	21.50	21.11	21.24	9076
2013-08-30	21.23	21.26	20.90	21.16	23174
2013-09-03	21.45	21.86	21.34	21.48	10262
2013-09-04	21.51	21.96	21.18	21.39	21831
2013-09-05	21.47	21.53	21.08	21.33	13276
2013-09-06	21.50	21.50	20.80	21.13	18676
2013-09-09	21.24	21.76	21.03	21.72	17127
2013-09-10	21.90	21.94	21.51	21.67	19379
2013-09-11	21.54	21.90	21.36	21.47	22147
2013-09-12	21.51	21.89	21.43	21.50	11756
2013-09-13	21.58	21.81	21.26	21.62	11732
2013-09-16	21.80	21.89	21.40	21.59	19115
2013-09-17	21.55	21.75	21.39	21.69	13431
2013-09-18	21.72	22.05	21.26	21.98	20292
2013-09-19	21.99	21.99	21.30	21.66	14779
2013-09-20	21.69	21.79	21.31	21.68	55467
2013-09-23	21.60	22.00	21.45	21.92	12945
2013-09-24	22.00	22.05	21.81	21.93	11429
2013-09-25	22.00	22.22	21.81	21.93	7942
2013-09-26	22.04	22.08	21.86	21.94	3878
2013-09-27	21.73	22.24	21.71	21.97	5767
2013-09-30	21.79	21.94	21.38	21.50	36309
2013-10-01	21.56	22.14	21.56	22.06	22031
2013-10-02	21.78	21.78	21.33	21.55	79804
2013-10-03	21.15	21.44	21.00	21.26	488532
2013-10-04	21.35	21.79	21.27	21.65	207808
2013-10-07	21.45	21.78	21.40	21.60	138032
2013-10-08	21.74	21.74	21.56	21.61	54277
2013-10-09	21.71	22.16	21.61	22.04	58662
2013-10-10	22.18	22.54	22.02	22.42	35133
2013-10-11	22.28	22.99	22.28	22.72	169925
2013-10-14	22.67	23.81	22.61	23.08	43529
2013-10-15	23.06	23.59	22.71	23.33	42436
2013-10-16	23.23	23.58	23.00	23.21	13489
2013-10-17	23.14	23.47	23.00	23.26	24988
2013-10-18	23.46	23.92	23.21	23.54	32006
2013-10-21	23.49	23.81	23.39	23.55	35170
2013-10-22	23.69	23.77	22.80	23.00	27540
2013-10-23	22.96	23.50	22.67	23.36	51128
2013-10-24	23.46	24.00	23.43	23.86	52514
2013-10-25	23.96	23.96	23.36	23.42	22300
2013-10-28	23.48	23.94	23.27	23.73	94920
2013-10-29	23.89	23.99	23.32	23.60	63544
2013-10-30	23.71	23.93	23.61	23.88	88150
2013-10-31	23.85	23.91	22.65	23.09	258628
2013-11-01	23.08	23.20	22.12	22.45	76000
2013-11-04	22.68	22.79	22.28	22.75	37253
2013-11-05	22.58	23.57	22.34	23.27	54191
2013-11-06	23.50	23.63	23.24	23.30	18375
2013-11-07	23.39	23.54	23.07	23.22	24074
2013-11-08	23.36	23.93	23.36	23.74	21362
2013-11-11	23.75	23.77	23.01	23.13	10755
2013-11-12	22.99	23.22	22.50	23.05	19266
2013-11-13	22.83	23.16	22.46	23.16	9500
2013-11-14	23.09	23.25	23.13	23.19	6986
2013-11-15	23.15	23.63	23.15	23.61	18317
2013-11-18	23.65	23.83	23.48	23.67	11500
2013-11-19	23.61	24.02	23.34	23.37	14003
2013-11-20	23.50	23.72	23.13	23.37	17294
2013-11-21	23.40	23.89	23.11	23.24	26004
2013-11-22	23.22	24.04	23.10	23.63	34486
2013-11-25	23.81	24.00	23.78	23.93	14511
2013-11-26	23.89	24.31	23.89	24.31	16976
2013-11-27	24.35	24.66	24.28	24.40	31589
2013-11-29	24.67	24.90	24.67	24.89	10722
2013-12-02	24.90	24.90	24.44	24.51	26613
2013-12-03	24.55	24.55	23.91	24.20	15636
2013-12-04	24.15	24.35	23.86	23.97	10882
2013-12-05	23.97	23.88	23.06	23.39	8082
2013-12-06	23.61	24.06	23.60	24.05	33092
2013-12-09	24.19	24.52	23.91	24.51	24806
2013-12-10	24.39	24.39	23.72	24.29	24125
2013-12-11	24.42	24.96	23.51	23.65	19324
2013-12-12	23.56	23.90	23.56	23.83	17726
2013-12-13	23.84	24.46	23.76	24.23	18125
2013-12-16	24.42	24.65	23.85	24.14	24169
2013-12-17	24.21	24.21	23.81	24.05	10998
2013-12-18	24.16	24.65	24.02	24.51	17046
2013-12-19	24.41	24.76	24.19	24.19	17152
2013-12-20	24.20	25.47	24.20	25.14	87506
2013-12-23	25.13	25.81	25.09	25.81	16026
2013-12-24	25.73	25.85	25.54	25.64	7645
2013-12-26	25.82	26.17	25.62	25.93	17339
2013-12-27	26.08	26.08	25.30	25.72	16922
2013-12-30	25.67	26.18	25.37	25.76	15121
2013-12-31	25.84	26.34	25.76	26.00	19461
2014-01-02	25.81	26.00	25.26	25.71	55006
2014-01-03	25.66	25.99	25.46	25.58	15960
2014-01-06	25.44	25.55	24.83	25.00	21142
2014-01-07	25.16	25.78	25.00	25.08	16303
2014-01-08	25.12	25.25	24.74	24.90	16267
2014-01-09	24.92	25.33	25.00	25.18	10729
2014-01-10	25.25	25.25	24.60	24.81	17113
2014-01-13	24.67	25.15	24.55	24.77	31589
2014-01-14	24.85	25.32	24.85	25.14	14124
2014-01-15	25.09	25.54	24.97	25.41	22329
2014-01-16	25.30	25.01	24.57	24.89	10773
2014-01-17	24.77	24.90	24.61	24.72	11996
2014-01-21	24.77	25.40	24.71	25.32	21673
2014-01-22	25.46	25.80	24.93	25.64	47697
2014-01-23	25.40	25.53	24.93	25.31	35364
2014-01-24	25.11	25.40	24.81	25.38	31546
2014-01-27	25.26	25.33	25.07	25.11	25079
2014-01-28	25.24	25.44	25.12	25.44	35708
2014-01-29	25.22	25.49	24.62	24.63	20241
2014-01-30	24.81	25.11	24.63	24.68	14631
2014-01-31	24.68	24.89	24.39	24.60	44275
2014-02-03	24.71	25.26	23.65	23.74	61688
2014-02-04	24.00	24.80	23.66	24.77	27715
2014-02-05	24.53	24.68	24.40	24.58	30967
2014-02-06	24.63	24.97	24.42	24.77	27016
2014-02-07	24.75	24.76	24.39	24.76	26732
2014-02-10	24.83	25.14	24.53	24.94	26617
2014-02-11	25.02	25.40	24.82	25.00	17713
2014-02-12	24.94	25.18	24.82	25.17	23913
2014-02-13	25.05	25.50	24.87	25.46	9030
2014-02-14	25.50	25.80	25.12	25.52	14818
2014-02-18	25.68	25.85	25.50	25.77	19063
2014-02-19	25.56	25.83	25.51	25.72	26369
2014-02-20	25.63	26.19	25.63	25.97	23902
2014-02-21	26.14	26.89	26.14	26.60	33160
2014-02-24	26.58	26.89	26.58	26.65	15387
2014-02-25	27.81	27.24	26.27	26.27	8183
2014-02-26	26.38	26.81	26.38	26.64	9795
2014-02-27	26.63	26.78	26.35	26.54	14340
2014-02-28	26.63	27.84	26.12	26.33	27160
2014-03-03	26.05	26.74	26.05	26.73	19427
2014-03-04	26.96	27.24	26.76	26.95	50071
2014-03-05	26.83	28.06	26.55	26.93	8082
2014-03-06	26.95	27.00	26.71	26.96	7990
2014-03-07	27.00	27.09	26.80	26.93	9356
2014-03-10	27.34	27.35	26.39	27.35	11880
2014-03-11	27.26	27.49	26.41	26.60	20541
2014-03-12	26.53	26.75	26.24	26.74	11574
2014-03-13	26.86	26.73	26.32	26.38	6525
2014-03-14	26.38	26.58	25.97	26.07	8895
2014-03-17	25.83	26.34	25.83	25.99	18760
2014-03-18	26.08	26.08	25.27	25.61	22613
2014-03-19	25.27	25.67	25.25	25.67	39504
2014-03-20	25.57	26.68	25.57	26.68	9668
2014-03-21	26.83	26.90	25.34	26.70	35439
2014-03-24	27.12	27.36	26.31	27.04	30095
2014-03-25	26.81	27.23	26.81	26.97	19851
2014-03-26	27.37	27.37	26.35	26.39	21475
2014-03-27	26.33	26.37	26.00	26.34	19242
2014-03-28	26.14	26.38	26.01	26.31	26650
2014-03-31	26.40	27.02	26.18	26.71	31331
2014-04-01	26.79	27.50	26.56	27.40	59947
2014-04-02	27.40	27.48	27.06	27.35	18763
2014-04-03	27.26	27.26	26.70	26.73	10223
2014-04-04	26.97	27.17	26.23	26.26	24181
2014-04-07	26.20	26.23	25.47	25.57	24659
2014-04-08	25.70	26.00	25.52	25.59	21362
2014-04-09	25.51	25.74	25.26	25.51	23772
2014-04-10	25.50	25.50	24.64	25.04	38823
2014-04-11	24.77	25.26	24.54	24.81	19957
2014-04-14	25.03	25.47	24.50	24.79	18827
2014-04-15	24.73	24.84	24.04	24.53	16951
2014-04-16	24.81	25.34	24.62	24.62	12772
2014-04-17	24.56	25.28	24.26	24.95	8986
2014-04-21	24.88	25.18	24.67	25.10	7128
2014-04-22	25.16	25.20	24.79	25.20	9947
2014-04-23	25.04	25.04	24.45	24.64	15424
2014-04-24	24.78	24.78	24.51	24.63	8661
2014-04-25	24.59	25.09	24.10	24.34	25629
2014-04-28	24.31	24.31	23.77	24.11	21455
2014-04-29	24.03	24.17	23.76	23.77	15959
2014-04-30	24.05	24.33	23.76	24.33	46501
2014-05-01	24.38	24.55	24.00	24.33	44336
2014-05-02	24.33	24.42	24.10	24.31	21310
2014-05-05	24.05	24.29	23.93	24.05	19731
2014-05-06	24.00	24.00	23.66	23.80	33692
2014-05-07	23.77	23.84	23.65	23.74	23580
2014-05-08	23.80	23.85	23.51	23.54	16687
2014-05-09	23.51	23.87	23.34	23.80	55840
2014-05-12	23.97	24.90	23.61	24.52	17289
2014-05-13	24.48	24.48	24.01	24.11	24980
2014-05-14	24.02	24.19	23.36	23.37	29575
2014-05-15	23.32	23.45	23.25	23.28	19764
2014-05-16	23.24	24.05	23.24	23.99	20667
2014-05-19	23.93	24.41	23.70	24.26	9692
2014-05-20	24.15	24.19	23.60	23.82	36410
2014-05-21	23.75	24.20	23.58	23.73	19331
2014-05-22	23.61	24.10	23.78	23.93	13333
2014-05-23	23.94	24.24	23.81	24.15	10195
2014-05-27	24.46	25.00	24.18	24.54	13740
2014-05-28	24.64	24.64	24.08	24.39	15152
2014-05-29	24.50	24.75	24.36	24.38	4135
2014-05-30	24.49	24.87	24.00	24.61	22575
2014-06-02	24.78	24.78	23.88	24.04	25411
2014-06-03	23.99	24.19	23.51	23.62	90737
2014-06-04	23.48	23.89	23.48	23.76	25900
2014-06-05	23.90	24.38	23.85	24.23	27416
2014-06-06	24.42	24.92	24.42	24.87	22736
2014-06-09	24.90	25.23	24.30	24.96	20654
2014-06-10	24.95	24.95	24.66	24.93	7937
2014-06-11	24.73	24.92	24.16	24.57	18098
2014-06-12	24.44	24.58	24.07	24.29	10000
2014-06-13	24.46	24.50	24.10	24.16	12073
2014-06-16	24.11	24.61	24.01	24.48	11316
2014-06-17	24.56	24.80	24.20	24.32	31485
2014-06-18	24.29	24.43	24.23	24.32	5937
2014-06-19	24.40	24.39	23.73	24.01	21969
2014-06-20	24.19	24.40	23.80	24.38	71547
2014-06-23	24.30	24.40	24.11	24.28	6844
2014-06-24	24.26	24.45	24.03	24.13	19292
2014-06-25	23.97	24.43	23.97	24.31	7513
2014-06-26	24.27	24.40	23.85	24.36	13860
2014-06-27	24.13	24.50	23.96	24.36	73341
2014-06-30	24.29	24.45	23.87	23.99	21125
2014-07-01	24.05	24.50	24.05	24.47	43266
2014-07-02	24.40	24.45	24.30	24.30	10707
2014-07-03	24.26	24.46	24.24	24.40	15055
2014-07-07	24.24	24.25	24.05	24.05	15803
2014-07-08	24.06	24.00	23.63	23.81	20098
2014-07-09	23.89	24.00	23.74	23.84	8144
2014-07-10	23.47	23.81	23.47	23.63	24864
2014-07-11	23.64	23.80	23.59	23.66	9351
2014-07-14	23.70	23.84	23.70	23.72	17912
2014-07-15	23.56	23.63	23.46	23.51	21928
2014-07-16	23.65	23.80	23.35	23.35	11079
2014-07-17	23.12	23.35	23.05	23.06	21625
2014-07-18	23.00	23.75	22.83	23.72	41489
2014-07-21	23.54	23.54	23.35	23.41	7722
2014-07-22	23.50	23.80	23.40	23.53	17106
2014-07-23	23.64	23.75	23.40	23.52	9157
2014-07-24	23.58	23.74	23.36	23.50	22543
2014-07-25	23.31	23.42	23.03	23.03	21875
2014-07-28	23.21	23.77	23.21	23.70	33482
2014-07-29	23.80	24.15	23.78	23.97	21047
2014-07-30	24.00	24.05	23.67	24.04	43575
2014-07-31	23.77	24.00	23.77	23.90	25192
2014-08-01	24.00	24.00	23.30	23.34	20997
2014-08-04	23.53	23.64	23.28	23.50	14687
2014-08-05	23.34	23.60	23.28	23.30	11764
2014-08-06	23.28	23.66	23.28	23.49	10067
2014-08-07	23.50	23.97	23.40	23.69	19838
2014-08-08	23.70	23.86	23.65	23.76	12005
2014-08-11	23.91	24.00	23.47	23.99	8450
2014-08-12	23.88	24.06	23.85	24.03	10197
2014-08-13	24.09	24.43	24.09	24.30	10708
2014-08-14	24.38	24.52	24.33	24.45	3584
2014-08-15	24.68	24.93	24.62	24.77	39409
2014-08-18	24.89	25.26	24.89	25.25	22167
2014-08-19	25.19	25.45	24.99	25.37	22246
2014-08-20	25.31	25.37	25.00	25.00	8090
2014-08-21	25.00	24.81	24.57	24.71	8717
2014-08-22	24.76	24.81	24.61	24.71	10458
2014-08-25	24.77	24.86	24.51	24.79	44018
2014-08-26	24.75	24.92	24.53	24.86	15413
2014-08-27	24.79	24.99	24.66	24.73	11480
2014-08-28	24.75	24.94	24.70	24.76	13514
2014-08-29	24.76	24.89	24.72	24.86	21142
2014-09-02	24.94	25.21	24.81	25.00	13456
2014-09-03	25.08	25.31	24.90	24.94	13064
2014-09-04	24.92	25.22	24.90	24.93	9711
2014-09-05	25.00	25.20	24.90	25.12	10029
2014-09-08	25.03	25.32	25.03	25.26	4384
2014-09-09	25.07	25.17	24.92	24.99	12389
2014-09-10	24.96	25.33	24.92	25.33	17437
2014-09-11	25.20	25.24	25.01	25.17	7848
2014-09-12	25.24	25.31	24.79	25.00	21375
2014-09-15	25.04	25.16	24.77	25.01	19356
2014-09-16	25.12	25.30	25.02	25.20	22744
2014-09-17	25.15	25.26	24.78	24.78	6970
2014-09-18	24.94	25.31	24.94	25.08	55514
2014-09-19	25.16	25.25	24.23	24.40	37446
2014-09-22	24.20	24.55	23.87	23.99	20807
2014-09-23	23.98	24.13	23.98	24.00	25121
2014-09-24	24.13	24.22	24.11	24.14	18041
2014-09-25	24.16	24.43	23.90	23.93	28297
2014-09-26	23.96	24.76	23.89	24.52	34338
2014-09-29	24.24	24.42	23.86	23.98	9559
2014-09-30	24.01	24.06	23.65	23.65	36807
2014-10-01	23.70	23.70	23.21	23.31	43600
2014-10-02	23.37	24.49	23.37	23.85	9261
2014-10-03	24.14	24.41	23.84	23.94	14350
2014-10-06	24.00	24.36	23.67	24.05	23725
2014-10-07	23.97	24.57	23.58	23.62	34788
2014-10-08	23.67	24.64	23.67	24.46	28282
2014-10-09	24.20	24.45	23.52	23.85	17081
2014-10-10	23.71	24.35	23.61	23.62	16323
2014-10-13	23.81	24.41	23.75	23.99	32422
2014-10-14	24.09	24.48	23.97	24.38	40025
2014-10-15	24.37	24.49	23.70	24.35	29766
2014-10-16	24.01	24.52	24.01	24.31	16869
2014-10-17	24.69	24.91	23.77	24.01	16934
2014-10-20	23.82	24.41	23.63	23.99	21236
2014-10-21	24.04	24.32	23.78	23.99	14933
2014-10-22	23.98	24.14	23.56	23.65	15283
2014-10-23	24.04	24.23	23.73	23.99	19663
2014-10-24	23.98	24.15	23.78	24.00	30302
2014-10-27	24.09	24.99	23.93	24.86	9835
2014-10-28	25.00	25.90	25.00	25.90	40666
2014-10-29	25.99	26.24	25.73	26.20	24652
2014-10-30	26.02	26.24	25.58	26.06	25618
2014-10-31	26.35	26.35	25.81	26.26	36942
2014-11-03	26.42	26.73	26.06	26.36	32077
2014-11-04	26.17	26.40	26.15	26.22	15260
2014-11-05	26.52	26.65	25.60	26.27	19549
2014-11-06	26.32	26.39	25.91	26.39	13951
2014-11-07	26.14	26.40	26.09	26.35	7660
2014-11-10	26.35	26.40	25.93	26.39	20180
2014-11-11	26.09	26.40	26.09	26.35	20103
2014-11-12	26.30	26.48	26.13	26.37	16419
2014-11-13	26.48	26.48	26.16	26.39	643
2014-11-14	26.60	26.65	26.42	26.54	10977
2014-11-17	26.43	26.64	26.27	26.27	14062
2014-11-18	26.29	26.47	26.25	26.32	10567
2014-11-19	26.30	26.30	25.24	25.32	8833
2014-11-20	25.29	26.20	25.13	25.94	10241
2014-11-21	26.35	26.35	25.59	25.75	10438
2014-11-24	25.72	26.60	25.72	26.17	10438
2014-11-25	26.11	26.27	25.72	26.23	7870
2014-11-26	26.00	26.02	25.72	25.98	9773
2014-11-28	26.17	26.17	25.38	25.49	9984
2014-12-01	25.52	25.63	25.08	25.18	9389
2014-12-02	25.38	25.87	25.38	25.85	10477
2014-12-03	26.08	26.20	25.95	26.19	14821
2014-12-04	26.59	26.59	25.81	25.96	9041
2014-12-05	25.92	26.23	25.92	26.15	11357
2014-12-08	26.01	26.25	25.85	25.85	12951
2014-12-09	25.75	26.22	25.69	26.22	16826
2014-12-10	26.21	26.10	25.47	25.47	10483
2014-12-11	25.66	26.01	25.49	25.65	11308
2014-12-12	25.39	25.76	25.30	25.35	9129
2014-12-15	25.44	25.53	25.07	25.11	35930
2014-12-16	25.14	25.39	25.14	25.20	21047
2014-12-17	25.20	26.25	25.06	26.22	29664
2014-12-18	26.25	27.05	26.00	26.99	38070
2014-12-19	26.87	27.43	26.47	26.49	61486
2014-12-22	26.75	26.95	26.27	26.83	23576
2014-12-23	26.85	27.06	26.77	26.82	24286
2014-12-24	26.91	27.12	26.46	26.77	6882
2014-12-26	26.88	27.15	26.85	26.94	6412
2014-12-29	26.99	27.25	26.91	27.03	15714
2014-12-30	27.00	27.09	26.70	26.86	7621
2014-12-31	26.85	27.12	26.58	26.75	11376
2015-01-02	26.85	26.85	25.84	26.50	9035
2015-01-05	26.33	26.33	26.01	26.11	7740
2015-01-06	26.14	26.20	25.95	26.01	16619
2015-01-07	26.31	26.51	25.98	26.19	9229
2015-01-08	26.36	26.73	26.19	26.70	9669
2015-01-09	26.74	26.74	26.02	26.02	6213
2015-01-12	26.00	26.22	25.95	26.10	15989
2015-01-13	26.74	26.93	26.34	26.66	22595
2015-01-14	26.31	26.70	26.06	26.38	15311
2015-01-15	26.38	26.49	25.73	25.81	13827
2015-01-16	25.72	26.21	25.72	26.09	15415
2015-01-20	26.01	26.15	25.72	25.90	8629
2015-01-21	25.80	25.97	25.72	25.72	5715
2015-01-22	25.88	26.35	25.83	26.35	23789
2015-01-23	26.23	26.26	25.72	26.01	12373
2015-01-26	25.92	26.10	25.72	26.08	12697
2015-01-27	25.76	25.94	25.72	25.73	8697
2015-01-28	25.88	25.88	25.47	25.47	46278
2015-01-29	25.48	26.08	25.47	26.08	13584
2015-01-30	25.83	26.03	24.63	24.68	19999
2015-02-02	25.03	25.85	24.93	25.71	17626
2015-02-03	25.71	26.35	25.71	26.19	19091
2015-02-04	26.20	26.45	25.80	26.18	55392
2015-02-05	26.18	26.54	26.18	26.39	11918
2015-02-06	26.38	26.45	26.02	26.21	52020
2015-02-09	26.20	26.25	25.60	25.80	15469
2015-02-10	26.03	26.03	25.50	25.60	12761
2015-02-11	25.57	25.64	25.04	25.13	11307
2015-02-12	25.39	25.42	25.17	25.34	5399
2015-02-13	25.29	25.60	25.36	25.41	10555
2015-02-17	25.51	25.64	25.15	25.48	6625
2015-02-18	25.49	25.63	25.13	25.48	11143
2015-02-19	25.45	25.68	25.00	25.47	6830
2015-02-20	25.55	25.92	25.18	25.68	12892
2015-02-23	25.59	25.59	25.06	25.22	46263
2015-02-24	25.25	25.56	25.25	25.29	4310
2015-02-25	25.26	25.32	25.02	25.03	3029
2015-02-26	25.00	25.30	24.85	25.14	10079
2015-02-27	25.08	25.30	24.83	24.83	17469
2015-03-02	24.94	25.27	24.94	24.97	12402
2015-03-03	24.89	24.95	24.80	24.80	3167
2015-03-04	24.64	25.55	24.64	25.43	29194
2015-03-05	25.25	25.41	25.10	25.16	10274
2015-03-06	24.87	25.37	24.84	25.05	18561
2015-03-09	25.14	25.15	24.50	25.10	8465
2015-03-10	24.79	24.98	24.50	24.55	14052
2015-03-11	24.53	24.94	24.51	24.79	24021
2015-03-12	25.00	25.70	24.96	25.70	14739
2015-03-13	25.72	25.72	25.11	25.24	13527
2015-03-16	25.18	25.18	24.98	25.13	7363
2015-03-17	24.63	25.15	24.63	25.07	19887
2015-03-18	25.14	25.41	24.99	25.40	7595
2015-03-19	25.20	25.29	24.98	25.21	8166
2015-03-20	25.28	25.28	25.01	25.22	34943
2015-03-23	25.20	25.35	25.08	25.28	42065
2015-03-24	25.26	25.95	25.21	25.87	11282
2015-03-25	25.87	25.87	25.44	25.44	46536
2015-03-26	25.45	25.75	25.03	25.54	16913
2015-03-27	25.26	25.61	25.26	25.61	16456
2015-03-30	25.65	25.89	25.50	25.82	14446
2015-03-31	25.78	25.85	25.49	25.83	43556
2015-04-01	25.81	25.97	25.70	25.90	70713
2015-04-02	25.97	26.23	26.00	26.06	5922
2015-04-06	26.07	26.48	25.84	26.29	23534
2015-04-07	26.24	26.38	26.12	26.12	10802
2015-04-08	26.10	26.35	26.10	26.28	16666
2015-04-09	26.28	26.29	25.97	26.24	10631
2015-04-10	26.42	26.42	26.19	26.21	2252
2015-04-13	26.24	26.29	26.05	26.13	8228
2015-04-14	26.05	26.36	26.05	26.36	23141
2015-04-15	26.03	26.27	26.03	26.22	14078
2015-04-16	26.19	26.27	26.11	26.22	26350
2015-04-17	26.01	26.01	25.73	25.82	73583
2015-04-20	26.12	26.27	25.92	26.27	16683
2015-04-21	26.33	26.25	25.95	25.98	7694
2015-04-22	26.10	26.10	25.90	25.92	4724
2015-04-23	25.87	25.91	25.66	25.90	8428
2015-04-24	25.92	25.98	25.50	25.64	11194
2015-04-27	25.60	25.67	25.24	25.47	21725
2015-04-28	25.54	25.60	25.40	25.52	16894
2015-04-29	25.42	25.48	25.26	25.26	21398
2015-04-30	25.25	25.35	25.25	25.27	32628
2015-05-01	25.30	25.30	24.84	24.84	35720
2015-05-04	24.90	25.33	24.88	25.15	28140
2015-05-05	25.01	25.31	24.86	24.90	26197
2015-05-06	25.00	25.00	24.74	24.96	38520
2015-05-07	24.98	25.26	24.96	25.17	11969
2015-05-08	25.35	25.35	24.86	24.98	23633
2015-05-11	24.96	25.11	24.92	25.04	13929
2015-05-12	25.03	25.05	24.81	24.98	8960
2015-05-13	24.92	25.00	24.85	24.93	9732
2015-05-14	25.00	25.43	24.98	25.34	11539
2015-05-15	25.21	25.21	24.82	24.96	19517
2015-05-18	24.86	25.14	24.88	25.07	22571
2015-05-19	25.02	25.01	24.87	25.01	18435
2015-05-20	25.07	25.10	24.93	25.00	16752
2015-05-21	25.00	25.24	24.90	25.12	21083
2015-05-22	25.10	25.19	24.66	24.69	59985
2015-05-26	24.60	24.88	24.24	24.36	109650
2015-05-27	24.37	25.07	24.37	24.98	22468
2015-05-28	24.88	25.00	24.64	24.78	13825
2015-05-29	24.74	24.93	24.27	24.71	41424
2015-06-01	24.95	24.95	24.41	24.46	15543
2015-06-02	24.46	24.98	24.22	24.33	32933
2015-06-03	24.47	24.79	24.30	24.60	66566
2015-06-04	24.58	24.75	24.23	24.45	9115
2015-06-05	24.46	24.56	24.21	24.50	12700
2015-06-08	24.57	24.83	24.42	24.70	10618
2015-06-09	24.65	24.82	24.52	24.74	11562
2015-06-10	24.96	25.24	24.93	25.09	17579
2015-06-11	25.05	25.29	24.85	25.21	3875
2015-06-12	25.10	25.34	25.01	25.10	8453
2015-06-15	25.00	25.50	25.00	25.42	13528
2015-06-16	25.26	25.92	25.02	25.89	17067
2015-06-17	25.88	25.97	25.34	25.56	20400
2015-06-18	25.55	25.92	25.47	25.78	33634
2015-06-19	25.70	27.93	25.70	27.89	191358
2015-06-22	27.42	27.81	27.30	27.71	47018
2015-06-23	27.75	27.92	27.43	27.54	39643
2015-06-24	27.60	27.69	27.41	27.46	31391
2015-06-25	27.50	27.44	26.52	26.64	45421
2015-06-26	26.55	27.06	25.72	27.01	143677
2015-06-29	26.75	27.00	25.52	26.55	37051
2015-06-30	26.84	26.97	26.56	26.69	18907
2015-07-01	27.05	27.19	26.65	27.13	24483
2015-07-02	27.10	27.10	26.92	26.93	12089
2015-07-06	26.92	27.06	26.29	26.48	36251
2015-07-07	26.36	26.42	25.81	26.15	22118
2015-07-08	26.18	26.18	25.72	25.95	19574
2015-07-09	26.25	26.91	26.24	26.39	20817
2015-07-10	26.51	26.85	26.07	26.61	57196
2015-07-13	26.89	26.95	26.46	26.57	14471
2015-07-14	26.65	26.65	26.38	26.64	13007
2015-07-15	26.59	26.94	26.59	26.79	13018
2015-07-16	27.11	27.13	26.69	26.95	26297
2015-07-17	26.95	27.45	26.92	27.31	21526
2015-07-20	27.11	27.11	26.46	26.85	17457
2015-07-21	26.43	27.10	26.43	26.91	16940
2015-07-22	26.49	26.99	26.49	26.75	8426
2015-07-23	26.86	27.00	26.34	26.42	21956
2015-07-24	26.30	26.42	25.92	25.94	23537
2015-07-27	26.03	27.15	25.95	26.98	30764
2015-07-28	26.98	27.12	26.66	26.85	25334
2015-07-29	26.96	27.10	26.46	26.94	44665
2015-07-30	26.80	27.98	26.67	26.73	33731
2015-07-31	27.04	27.28	25.84	25.86	267373
2015-08-03	26.06	27.22	25.93	27.05	57878
2015-08-04	27.18	27.65	27.17	27.64	61361
2015-08-05	27.66	28.24	27.50	27.89	41582
2015-08-06	27.70	28.15	27.25	27.69	35078
2015-08-07	27.47	27.80	27.42	27.68	20720
2015-08-10	27.73	28.12	27.27	27.45	25671
2015-08-11	27.51	28.07	27.46	27.72	46113
2015-08-12	27.51	27.62	27.15	27.49	27188
2015-08-13	27.41	27.51	27.37	27.49	18591
2015-08-14	27.36	28.08	27.36	28.06	33595
2015-08-17	27.90	28.15	27.61	28.12	17349
2015-08-18	28.16	28.35	27.80	27.93	21222
2015-08-19	27.89	28.00	27.53	27.71	19473
2015-08-20	27.60	27.89	27.06	27.15	23820
2015-08-21	26.62	27.42	26.62	27.40	36832
2015-08-24	26.21	27.34	25.81	26.72	38774
2015-08-25	27.53	27.68	26.50	26.50	29122
2015-08-26	26.95	26.95	25.93	26.62	27231
2015-08-27	26.68	26.68	26.04	26.25	20666
2015-08-28	26.08	26.41	26.06	26.21	24255
2015-08-31	26.24	26.40	25.90	26.36	42778
2015-09-01	26.08	26.37	25.98	26.12	33596
2015-09-02	26.40	26.44	26.14	26.44	13414
2015-09-03	26.25	26.49	25.78	25.85	17819
2015-09-04	25.75	26.10	25.57	25.96	23152
2015-09-08	26.23	26.99	26.07	26.82	32718
2015-09-09	27.15	27.15	26.54	26.60	23265
2015-09-10	26.69	27.13	26.68	26.96	9089
2015-09-11	26.72	26.99	26.51	26.96	11695
2015-09-14	26.87	27.19	26.71	26.86	17450
2015-09-15	26.97	27.52	26.97	27.28	15672
2015-09-16	27.37	27.42	26.66	26.69	28480
2015-09-17	26.62	27.00	26.24	26.32	34083
2015-09-18	25.88	26.22	25.71	26.19	149503
2015-09-21	26.23	26.84	26.23	26.82	15863
2015-09-22	26.40	26.83	26.33	26.77	23620
2015-09-23	26.97	27.00	26.60	26.86	44844
2015-09-24	26.70	27.35	26.65	27.05	56827
2015-09-25	27.23	27.29	26.84	26.91	41131
2015-09-28	26.82	26.94	26.26	26.56	31672
2015-09-29	26.62	26.71	26.32	26.59	15838
2015-09-30	26.74	26.74	26.41	26.71	45172
2015-10-01	26.74	26.74	26.11	26.26	26125
2015-10-02	26.09	26.30	25.74	26.29	67216
2015-10-05	26.36	26.77	26.29	26.43	27551
2015-10-06	26.73	27.05	26.24	26.50	62292
2015-10-07	26.77	26.77	26.38	26.65	42107
2015-10-08	26.49	27.53	26.38	27.40	24237
2015-10-09	27.33	27.78	27.17	27.73	25130
2015-10-12	27.73	28.00	27.54	27.96	18821
2015-10-13	27.84	27.99	27.80	27.81	18198
2015-10-14	27.48	27.90	27.25	27.27	18504
2015-10-15	27.37	27.80	26.69	27.80	26848
2015-10-16	27.71	27.84	27.11	27.75	21567
2015-10-19	27.55	27.95	27.55	27.95	21439
2015-10-20	27.86	28.23	27.81	28.06	17070
2015-10-21	27.93	28.24	27.93	28.15	43184
2015-10-22	28.20	28.99	28.19	28.97	29891
2015-10-23	28.96	29.44	28.86	29.18	19200
2015-10-26	29.13	29.39	28.05	28.77	19830
2015-10-27	28.66	29.02	28.66	28.90	54076
2015-10-28	29.23	30.37	29.23	30.10	121253
2015-10-29	30.16	30.17	29.86	30.00	52990
2015-10-30	30.13	30.13	28.41	28.71	55389
2015-11-02	28.94	29.83	28.94	29.80	21461
2015-11-03	29.71	30.06	29.71	30.01	25774
2015-11-04	30.07	30.20	30.00	30.16	36156
2015-11-05	30.09	30.20	29.97	30.00	30994
2015-11-06	30.18	30.73	30.18	30.73	85370
2015-11-09	31.00	31.18	30.65	30.98	25982
2015-11-10	31.00	31.75	30.95	31.35	36203
2015-11-11	31.01	31.75	31.00	31.01	44972
2015-11-12	31.00	31.15	30.70	31.01	29994
2015-11-13	30.82	31.40	30.79	31.15	31412
2015-11-16	31.10	31.65	31.05	31.65	39897
2015-11-17	31.74	32.02	31.50	31.66	18993
2015-11-18	31.70	32.13	31.47	31.97	38196
2015-11-19	31.86	32.15	31.86	32.05	36994
2015-11-20	31.90	32.40	31.75	31.90	88930
2015-11-23	31.79	31.98	31.60	31.78	19437
2015-11-24	31.69	31.85	31.46	31.85	13101
2015-11-25	31.80	31.85	31.69	31.85	20914
2015-11-27	31.97	31.97	31.79	31.84	14931
2015-11-30	31.85	32.07	31.80	31.88	103590
2015-12-01	32.00	32.00	31.75	31.79	23006
2015-12-02	31.73	31.78	31.25	31.33	11660
2015-12-03	31.38	31.46	30.64	30.70	32823
2015-12-04	30.66	31.44	30.66	31.07	64915
2015-12-07	30.93	31.00	30.38	30.47	24954
2015-12-08	30.45	30.77	30.26	30.32	16290
2015-12-09	30.22	30.23	29.45	29.60	21713
2015-12-10	29.66	30.57	29.28	29.67	26000
2015-12-11	29.16	30.36	29.16	29.62	46607
2015-12-14	29.79	29.82	29.39	29.72	71471
2015-12-15	29.82	30.93	29.66	30.86	24885
2015-12-16	31.01	31.10	30.47	30.95	109422
2015-12-17	30.88	31.81	30.40	30.96	337303
2015-12-18	30.77	31.46	30.56	31.23	97835
2015-12-21	31.35	31.65	30.84	31.45	60484
2015-12-22	31.57	31.57	30.96	31.45	36278
2015-12-23	31.28	31.34	30.93	31.17	38700
2015-12-24	31.27	31.47	31.15	31.23	8701
2015-12-28	31.28	31.28	30.71	31.00	20710
2015-12-29	31.15	31.47	31.06	31.22	24211
2015-12-30	31.00	31.14	30.76	30.79	22533
2015-12-31	30.86	31.02	30.32	30.43	35623
2016-01-04	29.98	29.98	28.92	29.49	63858
2016-01-05	30.28	30.28	29.30	29.50	33767
2016-01-06	29.27	30.38	29.27	30.00	62188
2016-01-07	29.55	29.77	29.22	29.59	22384
2016-01-08	29.73	29.73	28.93	29.01	27672
2016-01-11	29.15	29.56	28.08	29.43	22037
2016-01-12	29.61	29.62	28.86	29.09	36880
2016-01-13	29.14	29.14	27.53	27.76	46133
2016-01-14	27.95	28.48	27.28	27.90	31317
2016-01-15	27.24	27.57	26.50	27.18	55692
2016-01-19	27.44	27.50	26.84	27.32	58196
2016-01-20	26.90	27.52	26.23	27.26	57796
2016-01-21	27.91	27.91	26.63	26.77	34475
2016-01-22	26.92	27.07	26.36	26.95	41429
2016-01-25	26.83	27.00	26.33	26.57	57658
2016-01-26	26.76	27.02	26.76	26.97	36513
2016-01-27	26.95	27.21	26.80	27.04	38467
2016-01-28	27.27	27.87	27.27	27.70	22890
2016-01-29	28.11	29.12	28.00	29.11	88536
2016-02-01	29.11	29.14	28.27	28.34	38219
2016-02-02	28.18	28.18	27.34	27.80	34357
2016-02-03	28.04	28.43	27.14	27.85	29663
2016-02-04	27.82	27.99	27.39	27.80	60796
2016-02-05	27.80	27.80	27.44	27.49	60930
2016-02-08	27.50	28.10	27.07	27.85	73306
2016-02-09	28.05	28.15	27.66	28.10	47630
2016-02-10	28.23	28.41	27.75	27.90	44591
2016-02-11	27.40	27.90	27.40	27.77	25913
2016-02-12	28.02	28.55	28.00	28.52	30242
2016-02-16	28.77	29.05	28.59	28.97	36626
2016-02-17	29.02	29.13	28.65	28.92	94312
2016-02-18	28.90	29.22	28.80	28.88	35371
2016-02-19	28.87	29.32	28.87	29.08	57951
2016-02-22	29.28	29.71	28.67	28.81	61580
2016-02-23	28.63	28.99	28.43	28.44	20827
2016-02-24	28.21	28.53	28.13	28.45	24263
2016-02-25	28.51	28.74	28.38	28.64	36734
2016-02-26	28.61	29.03	28.48	28.57	47596
2016-02-29	28.50	28.71	28.29	28.41	70893
2016-03-01	28.41	28.41	28.41	28.59	40303
2016-03-02	28.47	28.68	28.46	28.59	48219
2016-03-03	28.59	28.59	28.59	29.09	56658
2016-03-04	29.09	29.09	29.09	28.71	63231
2016-03-07	28.71	29.09	28.55	28.75	32485
2016-03-08	28.60	29.03	28.60	28.75	37169
2016-03-09	28.75	28.75	28.75	28.81	37246
2016-03-10	29.06	29.06	28.20	28.81	29790
2016-03-11	29.02	29.60	29.02	29.48	59324
2016-03-14	29.29	29.47	29.11	29.15	5641
2016-03-15	29.39	29.39	29.39	29.02	21954
2016-03-16	28.95	29.19	28.40	28.77	29086
2016-03-17	28.62	28.79	28.30	28.73	56415
2016-03-18	28.94	29.34	28.86	29.25	76150
2016-03-21	29.22	29.51	28.01	29.51	27668
2016-03-22	29.50	29.61	29.18	29.40	51637
2016-03-23	29.27	29.66	29.27	29.50	30239
2016-03-24	29.40	29.60	29.35	29.66	14243
2016-03-28	29.61	29.90	29.56	29.64	4973
2016-03-29	29.61	29.83	29.61	29.76	83430
2016-03-30	30.23	30.56	30.04	30.52	32139
2016-03-31	30.50	30.71	30.47	30.49	37452
2016-04-01	30.36	30.48	30.12	30.41	13738
2016-04-04	30.53	30.58	30.12	30.32	27813
2016-04-05	30.32	30.32	30.32	30.13	50421
2016-04-06	30.30	30.33	29.77	29.98	24057
2016-04-07	29.72	30.09	29.20	29.32	26138
2016-04-08	29.43	29.80	29.04	29.14	29069
2016-04-11	29.17	29.91	29.17	29.65	50944
2016-04-12	29.70	30.28	29.66	30.07	19791
2016-04-13	30.17	31.38	30.17	31.24	37802
2016-04-14	31.23	31.47	30.88	31.00	37807
2016-04-15	30.93	31.14	29.63	30.66	26497
2016-04-18	30.32	30.32	29.93	30.02	37546
2016-04-19	30.03	30.41	29.92	30.16	21409
2016-04-20	29.98	30.66	29.98	30.49	28523
2016-04-21	30.50	30.56	30.17	30.28	36903
2016-04-22	30.21	31.02	30.21	30.96	25131
2016-04-25	30.96	30.96	30.32	30.52	25007
2016-04-26	30.68	31.40	30.41	31.13	56773
2016-04-27	30.99	31.10	30.88	30.97	54071
2016-04-28	31.10	31.10	30.21	30.41	27536
2016-04-29	30.18	30.75	29.91	30.44	45410
2016-05-02	30.57	30.57	30.14	30.23	49555
2016-05-03	29.94	30.22	28.90	29.17	63465
2016-05-04	29.08	29.35	29.00	29.19	50117
2016-05-05	29.18	31.08	28.86	29.35	63443
2016-05-06	29.18	29.74	28.84	29.45	42727
2016-05-09	29.36	29.50	29.01	29.29	30751
2016-05-10	29.31	29.74	29.31	29.51	32608
2016-05-11	29.36	29.60	29.36	29.45	23088
2016-05-12	29.45	29.60	29.18	29.59	28190
2016-05-13	29.60	29.60	29.25	29.27	31454
2016-05-16	29.27	29.73	29.14	29.51	23050
2016-05-17	29.25	29.30	28.33	28.70	48959
2016-05-18	28.64	29.26	28.64	29.16	84738
2016-05-19	28.81	29.00	28.51	28.88	53625
2016-05-20	28.95	29.34	28.95	29.10	19646
2016-05-23	29.17	29.34	28.94	29.14	17734
2016-05-24	29.43	30.47	29.21	30.31	48460
2016-05-25	30.43	30.61	30.18	30.23	26417
2016-05-26	30.35	30.35	29.85	29.86	24027
2016-05-27	29.99	30.05	29.80	29.92	17481
2016-05-31	29.98	30.04	29.67	29.97	84690
2016-06-01	29.75	30.43	29.52	30.37	39778
2016-06-02	29.85	30.56	29.83	30.56	37181
2016-06-03	30.26	30.41	29.65	30.32	44109
2016-06-06	30.24	30.79	30.24	30.68	42911
2016-06-07	30.55	30.55	30.16	30.17	24673
2016-06-08	30.22	30.67	30.01	30.59	62430
2016-06-09	30.19	30.19	29.78	29.83	26258
2016-06-10	29.61	29.74	29.41	29.52	24299
2016-06-13	30.02	30.02	29.18	29.34	22218
2016-06-14	29.35	29.62	29.13	29.30	43675
2016-06-15	29.42	29.73	29.23	29.25	51795
2016-06-16	28.98	29.43	28.82	29.34	49282
2016-06-17	29.43	29.43	28.84	28.89	90129
2016-06-20	29.14	29.49	29.05	29.28	51652
2016-06-21	29.30	29.38	28.87	29.28	82699
2016-06-22	29.25	29.73	28.86	29.00	76268
2016-06-23	29.30	29.82	29.20	29.43	70926
2016-06-24	28.43	28.74	27.75	28.09	326759
2016-06-27	27.71	27.73	27.09	27.32	52558
2016-06-28	27.83	28.19	27.38	27.75	62882
2016-06-29	28.11	28.22	27.66	28.05	51508
2016-06-30	28.23	28.40	28.04	28.40	48657
2016-07-01	28.36	28.36	28.06	28.28	31591
2016-07-05	28.12	28.28	27.75	27.80	26268
2016-07-06	27.58	27.94	27.57	27.83	23163
2016-07-07	27.77	29.99	27.50	27.77	43804
2016-07-08	27.81	28.21	27.80	27.88	49663
2016-07-11	28.09	28.81	28.09	28.56	56221
2016-07-12	28.71	29.16	28.68	29.01	58125
2016-07-13	28.97	29.48	28.97	29.39	38184
2016-07-14	29.79	29.81	29.51	29.75	51736
2016-07-15	29.99	30.20	29.80	30.09	53254
2016-07-18	30.05	30.25	29.99	30.03	89946
2016-07-19	30.06	30.52	30.00	30.19	113717
2016-07-20	30.11	30.14	29.84	29.90	309665
2016-07-21	29.81	30.00	29.48	29.77	41664
2016-07-22	29.88	30.17	29.46	29.95	77844
2016-07-25	29.84	30.06	29.75	29.94	101523
2016-07-26	29.99	30.13	29.81	29.89	37973
2016-07-27	29.81	30.29	29.81	30.07	65143
2016-07-28	30.30	30.35	29.65	29.90	206214
2016-07-29	29.84	29.93	29.02	29.11	84237
2016-08-01	29.10	29.44	28.81	28.82	53537
2016-08-02	28.86	28.92	28.64	28.67	52749
2016-08-03	28.69	29.26	28.69	29.23	81002
2016-08-04	29.15	29.48	28.85	29.15	31435
2016-08-05	29.17	29.95	28.90	29.83	64521
2016-08-08	29.50	30.10	29.50	29.91	31129
2016-08-09	29.88	30.14	29.88	29.99	68773
2016-08-10	29.99	29.99	29.57	29.79	25658
2016-08-11	29.66	30.20	29.66	29.81	25394
2016-08-12	29.62	29.95	29.50	29.92	26618
2016-08-15	29.81	30.19	29.81	30.00	19658
2016-08-16	29.81	30.10	29.79	30.07	19637
2016-08-17	29.98	30.33	29.98	30.20	22988
2016-08-18	30.00	30.40	29.64	30.14	63529
2016-08-19	30.16	30.58	30.03	30.31	68988
2016-08-22	30.27	30.62	30.01	30.12	59714
2016-08-23	30.43	30.56	29.95	30.00	78687
2016-08-24	30.34	30.56	29.89	30.53	75046
2016-08-25	30.25	30.25	29.65	29.81	141612
2016-08-26	29.88	30.04	29.46	29.88	62300
2016-08-29	29.78	30.04	29.73	29.81	26623
2016-08-30	30.11	30.11	29.83	29.90	34450
2016-08-31	30.00	30.16	29.38	29.81	52741
2016-09-01	29.96	29.96	29.24	29.52	34827
2016-09-02	29.59	29.77	29.40	29.52	84797
2016-09-06	29.42	29.77	29.42	29.57	92688
2016-09-07	29.55	30.03	29.55	29.92	86493
2016-09-08	29.93	30.04	29.70	29.80	52828
2016-09-09	29.61	29.87	29.61	29.63	141827
2016-09-12	29.64	29.72	29.33	29.69	71319
2016-09-13	29.47	29.47	29.11	29.28	68827
2016-09-14	29.15	29.58	29.15	29.30	46952
2016-09-15	29.19	29.75	29.15	29.36	66953
2016-09-16	29.48	29.67	28.77	29.02	358211
2016-09-19	29.03	29.51	29.03	29.10	119713
2016-09-20	29.30	29.30	28.85	28.89	43399
2016-09-21	28.95	29.00	28.57	28.60	74401
2016-09-22	28.90	28.90	28.66	28.75	145470
2016-09-23	28.75	28.90	28.62	28.79	84224
2016-09-26	28.63	28.93	28.40	28.63	79613
2016-09-27	28.69	29.08	28.68	28.89	86190
2016-09-28	28.83	29.04	28.69	28.98	64780
2016-09-29	28.90	28.98	28.44	28.44	31196
2016-09-30	28.52	28.88	28.52	28.59	51953
2016-10-03	28.41	28.47	28.25	28.46	27974
2016-10-04	28.55	28.74	28.43	28.53	22919
2016-10-05	28.60	28.72	28.51	28.53	38161
2016-10-06	28.50	28.64	28.39	28.59	34314
2016-10-07	28.60	28.60	28.25	28.40	57441
2016-10-10	28.47	28.76	28.42	28.49	39328
2016-10-11	28.47	28.58	28.29	28.41	45402
2016-10-12	28.48	28.57	28.23	28.27	13179
2016-10-13	28.11	28.18	28.00	28.04	71325
2016-10-14	28.22	28.66	28.05	28.31	65931
2016-10-17	28.15	28.35	28.00	28.00	17075
2016-10-18	28.15	28.30	28.00	28.15	19319
2016-10-19	28.15	28.15	27.90	27.95	42676
2016-10-20	28.00	28.20	27.80	28.15	14464
2016-10-21	27.95	28.10	27.85	28.00	24721
2016-10-24	28.00	28.30	27.95	28.00	66830
2016-10-25	28.30	28.30	27.65	27.75	29947
2016-10-26	27.75	27.78	27.45	27.55	41843
2016-10-27	27.60	28.00	27.45	27.65	62890
2016-10-28	27.60	28.30	27.45	28.05	90851
2016-10-31	28.00	28.15	27.50	27.55	68698
2016-11-01	27.50	27.60	27.30	27.35	45915
2016-11-02	27.35	27.40	27.05	27.05	46102
2016-11-03	27.25	27.25	26.90	27.15	50028
2016-11-04	27.00	27.40	27.00	27.25	103298
2016-11-07	27.75	28.00	27.50	28.00	117598
2016-11-08	27.85	28.00	27.60	27.75	33854
2016-11-09	27.85	28.90	27.75	28.75	79805
2016-11-10	28.90	29.95	28.35	29.75	74663
2016-11-11	29.90	31.35	28.88	30.90	144418
2016-11-14	31.15	31.90	30.80	31.00	53802
2016-11-15	30.75	30.95	30.45	30.65	50104
2016-11-16	30.65	30.90	30.00	30.90	54597
2016-11-17	31.00	31.40	30.95	31.40	47223
2016-11-18	31.40	32.20	30.95	32.00	67882
2016-11-21	32.10	32.10	31.65	31.85	29136
2016-11-22	31.10	32.50	31.10	32.30	285788
2016-11-23	32.50	33.10	32.20	32.90	71985
2016-11-25	33.15	33.50	33.15	33.35	23326
2016-11-28	33.35	33.35	32.80	33.05	82946
2016-11-29	33.00	33.50	33.00	33.30	42020
2016-11-30	33.50	33.90	33.39	33.65	122273
2016-12-01	33.85	34.45	33.85	34.35	55307
2016-12-02	34.30	34.35	33.65	33.65	93685
2016-12-05	33.75	34.65	33.75	34.65	53900
2016-12-06	34.75	35.40	34.60	35.25	61803
2016-12-07	35.15	36.10	35.10	35.85	41970
2016-12-08	35.95	37.25	35.80	36.75	64597
2016-12-09	36.75	37.25	36.55	36.85	92773
2016-12-12	36.80	36.90	36.45	36.70	101874
2016-12-13	36.90	37.40	36.70	37.30	95333
2016-12-14	37.10	37.35	36.75	37.00	64043
2016-12-15	37.10	37.50	37.00	37.40	89361
2016-12-16	37.50	38.00	37.25	37.85	320385
2016-12-19	37.75	38.60	37.75	38.20	117595
2016-12-20	38.55	38.95	38.35	38.95	146959
2016-12-21	38.60	38.90	38.30	38.35	139668
2016-12-22	38.71	38.85	37.85	38.25	76010
2016-12-23	38.05	38.38	38.05	38.20	24163
2016-12-27	38.30	38.40	37.80	37.80	59675
2016-12-28	37.85	38.20	37.50	38.20	88398
2016-12-29	38.25	38.55	37.80	38.10	69803
2016-12-30	38.35	38.35	37.65	37.90	34994
2017-01-03	38.10	38.35	37.65	37.70	56920
2017-01-04	37.60	38.45	37.60	38.35	112800
2017-01-05	38.20	38.25	37.35	37.40	41877
2017-01-06	37.35	37.55	37.05	37.10	39629
2017-01-09	36.85	37.15	36.30	36.30	82644
2017-01-10	36.50	37.25	36.30	37.10	48514
2017-01-11	37.00	37.25	36.75	37.20	43172
2017-01-12	36.85	37.05	36.10	36.45	33211
2017-01-13	36.70	37.45	36.70	36.95	38005
2017-01-17	36.60	36.60	35.40	35.40	53185
2017-01-18	35.50	35.95	35.40	35.90	50738
2017-01-19	35.65	35.85	35.35	35.80	49532
2017-01-20	35.85	36.30	35.80	36.20	39512
2017-01-23	35.95	36.05	35.65	35.95	19016
2017-01-24	36.05	36.80	35.68	36.70	53219
2017-01-25	37.00	37.20	36.65	36.80	54036
2017-01-26	36.85	36.95	36.50	36.65	54960
2017-01-27	36.75	37.10	36.55	36.65	77846
2017-01-30	36.50	36.50	35.90	35.95	39666
2017-01-31	36.00	36.25	35.85	36.15	75500
2017-02-01	36.50	36.85	35.80	36.00	42093
2017-02-02	35.80	35.95	35.25	35.70	52571
2017-02-03	36.05	36.50	35.80	36.40	46544
2017-02-06	36.25	36.40	35.65	35.65	50349
2017-02-07	35.85	35.85	35.10	35.50	86619
2017-02-08	35.20	35.35	34.88	35.15	76773
2017-02-09	35.00	35.75	34.95	35.50	52744
2017-02-10	35.60	35.70	35.40	35.50	59423
2017-02-13	35.75	36.10	35.70	35.95	46611
2017-02-14	35.90	36.40	35.65	36.20	44728
2017-02-15	36.30	36.35	35.91	36.05	72478
2017-02-16	36.35	36.35	35.75	36.20	54800
2017-02-17	36.25	36.60	35.90	36.55	73199
2017-02-21	36.45	36.80	36.45	36.60	46876
2017-02-22	36.65	36.85	36.31	36.55	45075
2017-02-23	36.45	36.63	36.10	36.50	47255
2017-02-24	36.15	36.50	35.80	36.35	56121
2017-02-27	36.20	36.55	36.20	36.35	40192
2017-02-28	36.40	36.40	35.30	35.65	81616
2017-03-01	36.25	36.60	36.15	36.55	62408
2017-03-02	36.50	36.50	35.70	35.70	52788
2017-03-03	35.70	36.10	34.90	35.95	48937
2017-03-06	35.65	36.00	35.25	35.50	34485
2017-03-07	35.50	35.80	34.75	35.60	42016
2017-03-08	35.95	36.10	35.10	35.10	18707
2017-03-09	35.15	35.65	35.00	35.05	28540
2017-03-10	35.45	35.60	34.70	35.20	51253
2017-03-13	35.10	35.65	35.10	35.50	35973
2017-03-14	35.40	35.65	34.95	35.55	34103
2017-03-15	35.80	35.90	35.15	35.25	33291
2017-03-16	35.35	35.85	35.25	35.55	42301
2017-03-17	35.65	35.95	35.05	35.90	80108
2017-03-20	35.80	35.95	35.38	35.50	50488
2017-03-21	35.70	35.70	33.91	34.05	99796
2017-03-22	33.95	34.00	32.80	33.20	62066
2017-03-23	33.10	34.05	33.10	33.70	32385
2017-03-24	34.75	34.75	33.70	34.10	48018
2017-03-27	33.65	34.25	32.90	34.20	50948
2017-03-28	33.80	34.55	33.65	34.50	36844
2017-03-29	34.40	34.60	34.15	34.30	36033
2017-03-30	34.20	35.70	34.20	35.65	45898
2017-03-31	35.75	35.75	34.85	35.00	85816
2017-04-03	35.00	35.15	34.45	34.70	30309
2017-04-04	34.45	35.00	34.35	34.55	41117
2017-04-05	34.85	34.90	33.55	33.60	59487
2017-04-06	33.55	34.19	33.30	33.95	40342
2017-04-07	33.75	34.05	33.50	33.60	42460
2017-04-10	33.35	33.50	32.80	33.05	67634
2017-04-11	32.75	33.55	32.65	33.15	45740
2017-04-12	32.95	33.75	32.40	33.50	139512
2017-04-13	33.30	33.40	32.35	32.35	35752
2017-04-17	32.65	32.95	32.28	32.95	25758
2017-04-18	32.55	33.03	32.45	32.80	44778
2017-04-19	32.75	33.30	32.75	32.85	28548
2017-04-20	33.15	33.80	32.90	33.80	38287
2017-04-21	33.60	34.25	33.60	34.15	50531
2017-04-24	34.80	35.60	34.80	35.40	95729
2017-04-25	35.95	37.00	35.95	36.85	172913
2017-04-26	36.90	37.95	36.65	37.25	203187
2017-04-27	37.10	37.35	35.98	36.45	71151
2017-04-28	36.60	36.60	36.10	36.25	79345
2017-05-01	36.40	36.70	36.10	36.40	49269
2017-05-02	36.35	36.65	35.90	36.25	62210
2017-05-03	36.00	36.55	36.00	36.50	38965
2017-05-04	36.75	36.75	35.80	36.45	28150
2017-05-05	36.55	36.70	36.15	36.60	50750
2017-05-08	36.50	36.90	36.17	36.40	36367
2017-05-09	36.35	36.78	35.90	36.15	35875
2017-05-10	35.95	36.25	35.65	35.85	43575
2017-05-11	35.70	35.70	34.85	35.00	33706
2017-05-12	34.80	35.05	34.35	34.80	33152
2017-05-15	35.00	35.30	34.90	35.25	21722
2017-05-16	35.50	35.55	34.75	35.50	35813
2017-05-17	34.70	34.93	34.10	34.40	91963
2017-05-18	34.35	34.85	34.25	34.35	41507
2017-05-19	34.45	34.85	33.92	34.10	58585
2017-05-22	34.30	34.45	33.80	34.05	39944
2017-05-23	34.10	34.65	33.90	34.35	42165
2017-05-24	34.23	34.35	33.75	34.10	40818
2017-05-25	34.05	34.35	33.72	33.90	41147
2017-05-26	33.85	34.15	33.65	34.10	28422
2017-05-30	33.95	33.95	33.40	33.55	45814
2017-05-31	33.60	33.60	32.70	33.25	53677
2017-06-01	33.35	34.10	32.90	33.95	192047
2017-06-02	33.90	35.00	33.65	33.80	92798
2017-06-05	33.80	34.40	33.60	33.65	40381
2017-06-06	33.35	33.65	33.15	33.25	112605
2017-06-07	33.40	33.70	33.10	33.55	46624
2017-06-08	33.75	34.35	33.40	33.75	144733
2017-06-09	34.60	35.20	34.50	35.00	91900
2017-06-12	35.00	36.10	34.50	34.70	66122
2017-06-13	34.70	35.23	34.35	34.90	33046
2017-06-14	34.65	34.65	33.65	34.05	98748
2017-06-15	33.75	34.23	30.26	34.00	110651
2017-06-16	33.75	33.90	33.20	33.60	186025
2017-06-19	33.65	33.70	32.65	33.35	56652
2017-06-20	33.35	33.55	32.95	33.05	34911
2017-06-21	33.15	33.15	32.08	32.15	44533
2017-06-22	32.15	32.50	31.85	32.10	32204
2017-06-23	32.15	32.55	31.90	32.40	148676
2017-06-26	32.45	32.55	31.85	32.30	60127
2017-06-27	32.30	33.25	32.20	32.55	50565
2017-06-28	32.75	33.55	32.75	33.25	43273
2017-06-29	33.30	34.00	33.00	33.60	52442
2017-06-30	33.75	33.75	33.10	33.30	33453
2017-07-03	33.55	34.50	33.15	34.35	20656
2017-07-05	34.25	34.45	33.45	33.70	40165
2017-07-06	33.70	33.70	33.05	33.20	47273
2017-07-07	33.50	33.93	33.15	33.90	34951
2017-07-10	33.70	33.85	33.25	33.45	26149
2017-07-11	33.13	33.26	32.80	33.15	44130
2017-07-12	33.10	33.80	32.95	33.50	32901
2017-07-13	33.55	33.85	33.40	33.70	29258
2017-07-14	33.45	33.65	33.00	33.35	47189
2017-07-17	33.30	33.85	32.98	33.45	27368
2017-07-18	33.15	33.75	33.05	33.40	26504
2017-07-19	33.30	33.55	33.00	33.35	29263
2017-07-20	33.35	33.40	33.01	33.20	22761
2017-07-21	33.55	33.55	32.90	32.95	72057
2017-07-24	32.80	33.20	32.63	33.00	42337
2017-07-25	33.70	33.85	33.38	33.60	45362
2017-07-26	33.60	34.00	32.55	32.90	37740
2017-07-27	32.55	32.95	31.55	31.60	74264
2017-07-28	31.55	32.60	31.55	32.05	48970
2017-07-31	32.35	33.55	32.28	32.50	53136
2017-08-01	32.65	32.85	32.00	32.40	39452
2017-08-02	32.45	32.55	31.85	31.95	24887
2017-08-03	31.95	32.05	31.65	32.00	54226
2017-08-04	32.15	32.55	31.95	32.50	61204
2017-08-07	32.60	32.60	32.05	32.10	37463
2017-08-08	32.15	32.78	32.00	32.10	43746
2017-08-09	31.90	31.95	31.55	31.60	54983
2017-08-10	31.30	31.55	30.90	30.90	47310
2017-08-11	30.75	31.05	30.10	30.65	56450
2017-08-14	30.85	31.60	30.85	31.55	41873
2017-08-15	31.90	31.90	31.35	31.35	23727
2017-08-16	31.45	31.75	31.25	31.50	41912
2017-08-17	31.30	31.60	30.95	30.95	59810
2017-08-18	30.65	30.98	30.50	30.65	52539
2017-08-21	30.55	30.80	30.25	30.65	38471
2017-08-22	30.85	31.00	30.60	30.90	22489
2017-08-23	30.90	31.60	30.90	31.05	26382
2017-08-24	31.30	31.35	30.95	31.20	31633
2017-08-25	31.05	31.50	31.05	31.20	36500
2017-08-28	31.20	31.30	30.70	30.90	48881
2017-08-29	30.55	31.00	30.55	30.80	32517
2017-08-30	30.75	31.05	30.55	30.80	39491
2017-08-31	31.00	31.45	30.80	30.90	56758
2017-09-01	30.95	31.45	30.95	31.15	34681
2017-09-05	30.90	31.03	30.30	30.30	54803
2017-09-06	30.55	30.83	30.20	30.50	63880
2017-09-07	30.50	30.75	29.80	29.95	58016
2017-09-08	29.80	30.80	29.80	30.35	28957
2017-09-11	30.80	31.05	30.50	30.80	52991
2017-09-12	31.00	31.45	30.99	31.20	18119
2017-09-13	30.75	31.55	30.75	31.30	39519
2017-09-14	31.25	31.55	31.10	31.30	37493
2017-09-15	31.35	31.35	30.70	31.20	114945
2017-09-18	30.96	31.70	30.96	31.45	46495
2017-09-19	31.50	31.90	31.35	31.55	58383
2017-09-20	31.52	32.35	31.40	32.00	77438
2017-09-21	32.05	32.20	31.65	32.15	21211
2017-09-22	32.10	32.55	31.65	32.55	14854
2017-09-25	31.93	32.75	31.93	32.45	21022
2017-09-26	32.60	33.25	32.45	33.00	31581
2017-09-27	33.45	34.50	33.15	34.10	44035
2017-09-28	33.90	34.95	33.73	34.65	85263
2017-09-29	34.65	34.85	33.40	33.95	41070
2017-10-02	34.05	34.50	33.30	34.45	35884
2017-10-03	34.50	34.60	33.53	34.50	26843
2017-10-04	34.55	34.55	33.95	34.15	18170
2017-10-05	34.10	34.75	33.80	34.50	17346
2017-10-06	34.60	34.75	33.98	34.35	25684
2017-10-09	34.50	34.70	33.73	34.45	18520
2017-10-10	34.55	34.85	33.95	34.80	51543
2017-10-11	34.50	34.95	34.25	34.65	31081
2017-10-12	34.70	34.85	34.08	34.40	20637
2017-10-13	34.50	34.85	34.15	34.65	18732
2017-10-16	34.70	34.95	34.50	34.85	13557
2017-10-17	34.85	34.85	34.15	34.15	22093
2017-10-18	34.35	34.95	34.35	34.75	14116
2017-10-19	34.25	34.80	34.25	34.50	19454
2017-10-20	34.85	35.00	34.50	34.60	24036
2017-10-23	34.65	34.65	34.25	34.40	27356
2017-10-24	34.50	35.00	34.50	34.80	30291
2017-10-25	34.85	35.00	34.35	34.90	20979
2017-10-26	35.15	35.40	34.90	35.40	19222
2017-10-27	35.45	37.15	34.64	36.85	43333
2017-10-30	36.90	36.90	35.10	35.35	21281
2017-10-31	35.45	36.20	35.30	35.50	38811
2017-11-01	35.80	35.85	34.53	34.85	17093
2017-11-02	34.95	36.00	34.80	35.80	15222
2017-11-03	35.50	35.70	35.20	35.20	29692
2017-11-06	35.25	35.30	34.85	35.20	19588
2017-11-07	35.05	35.30	33.70	33.80	50011
2017-11-08	33.60	33.80	33.00	33.35	42029
2017-11-09	33.20	33.30	32.70	33.05	33598
2017-11-10	33.15	33.75	33.00	33.30	23167
2017-11-13	33.00	34.00	32.75	33.75	25119
2017-11-14	33.65	34.25	33.20	34.15	26520
2017-11-15	33.75	34.40	33.15	34.10	28876
2017-11-16	34.40	35.00	33.20	34.30	29898
2017-11-17	34.10	34.75	34.00	34.50	18507
2017-11-20	34.45	34.70	33.30	34.70	33026
2017-11-21	34.80	35.25	34.60	34.85	27269
2017-11-22	34.95	35.10	34.73	34.75	20327
2017-11-24	34.90	34.90	33.65	34.50	12153
2017-11-27	34.40	35.00	34.40	34.80	15973
2017-11-28	34.80	36.45	34.25	36.35	29781
2017-11-29	36.50	37.00	35.95	36.30	102621
2017-11-30	36.75	36.75	35.50	35.95	38059
2017-12-01	35.85	35.85	34.70	35.80	23942
2017-12-04	36.60	36.90	35.95	36.05	33546
2017-12-05	36.20	36.20	35.35	35.50	22956
2017-12-06	35.35	35.85	34.92	35.40	22062
2017-12-07	35.40	35.65	35.00	35.30	25215
2017-12-08	35.45	35.45	34.45	34.50	28157
2017-12-11	34.50	34.60	34.20	34.40	18367
2017-12-12	34.45	35.13	34.45	34.80	16998
2017-12-13	34.85	35.53	34.05	34.95	22273
2017-12-14	35.00	35.15	34.50	35.05	97878
2017-12-15	35.00	36.50	35.00	36.30	106644
2017-12-18	36.50	36.75	35.88	36.40	27132
2017-12-19	36.45	36.45	35.60	35.90	32258
2017-12-20	36.10	36.10	35.30	35.30	30344
2017-12-21	35.65	36.05	35.60	35.80	42199
2017-12-22	35.80	36.00	35.15	35.65	30048
2017-12-26	35.32	35.50	35.00	35.10	33534
2017-12-27	35.10	35.75	34.85	35.05	19925
2017-12-28	35.05	35.30	34.87	35.20	23456
2017-12-29	35.25	35.35	34.84	35.00	70253
2018-01-02	35.08	35.65	34.90	35.40	41744
2018-01-03	35.25	35.25	34.76	35.15	137458
2018-01-04	35.20	35.73	35.00	35.15	20542
2018-01-05	35.15	35.45	34.95	35.40	21132
2018-01-08	35.30	35.30	34.90	35.00	24600
2018-01-09	34.95	36.23	34.95	35.25	17975
2018-01-10	35.20	35.95	35.20	35.55	13983
2018-01-11	35.60	36.50	35.60	36.30	28399
2018-01-12	36.45	37.40	36.20	37.20	39627
2018-01-16	37.20	37.75	36.85	37.00	41171
2018-01-17	37.20	37.20	36.65	37.00	64081
2018-01-18	36.90	36.90	36.10	36.10	36388
2018-01-19	35.85	36.33	35.85	36.30	40790
2018-01-22	36.00	36.25	35.85	35.90	17775
2018-01-23	35.80	36.15	35.57	35.90	48765
2018-01-24	36.20	36.30	35.15	35.25	47674
2018-01-25	35.60	35.60	34.75	35.20	30524
2018-01-26	35.25	35.35	34.96	35.35	25815
2018-01-29	35.20	35.30	35.05	35.10	36394
2018-01-30	34.55	35.35	34.25	34.60	34239
2018-01-31	34.65	34.70	34.05	34.30	47636
2018-02-01	34.25	34.25	33.60	33.80	67526
2018-02-02	33.85	34.60	33.83	34.20	30918
2018-02-05	33.90	34.60	32.70	32.78	40775
2018-02-06	32.10	33.50	32.10	32.90	63635
2018-02-07	32.60	33.20	32.60	32.95	31879
2018-02-08	33.20	33.20	32.20	32.25	37720
2018-02-09	32.55	33.10	32.00	32.80	38998
2018-02-12	32.85	32.90	32.10	32.55	35526
2018-02-13	32.20	33.05	32.20	32.90	48983
2018-02-14	32.60	33.65	32.60	33.65	96699
2018-02-15	33.75	34.15	33.35	33.95	40279
2018-02-16	33.85	34.75	33.85	34.35	50271
2018-02-20	34.10	34.55	33.60	33.90	40755
2018-02-21	34.05	35.10	33.35	33.60	33587
2018-02-22	33.70	33.90	33.05	33.15	28675
2018-02-23	33.50	33.65	33.05	33.55	33325
2018-02-26	33.60	33.80	33.25	33.75	19920
2018-02-27	34.00	34.20	33.25	33.55	48765
2018-02-28	34.00	34.00	32.95	33.20	72232
2018-03-01	33.15	33.50	32.85	33.05	21605
2018-03-02	32.80	34.00	32.75	33.85	37741
2018-03-05	33.65	34.60	33.30	34.20	32018
2018-03-06	34.30	34.60	33.60	34.45	31818
2018-03-07	34.25	35.00	33.90	34.90	27280
2018-03-08	34.65	34.80	34.20	34.50	15871
2018-03-09	34.70	35.40	34.35	35.30	28507
2018-03-12	35.30	35.57	35.03	35.40	32179
2018-03-13	35.55	35.70	35.05	35.20	30823
2018-03-14	35.05	35.10	34.60	34.75	37247
2018-03-15	35.00	35.20	34.60	34.95	26830
2018-03-16	34.95	35.50	34.95	35.30	82618
2018-03-19	35.20	35.35	34.63	35.20	20059
2018-03-20	35.25	35.40	34.55	34.75	18807
2018-03-21	34.70	35.00	34.35	34.65	37546
2018-03-22	34.40	34.65	33.70	33.85	34970
2018-03-23	33.95	33.95	32.75	32.75	46341
2018-03-26	33.25	34.10	32.90	33.95	46615
2018-03-27	33.80	34.40	33.30	33.50	29420
2018-03-28	33.55	34.05	33.55	33.75	29620
2018-03-29	33.90	34.35	33.45	33.55	27765
2018-04-02	33.50	33.75	32.55	32.90	39685
2018-04-03	32.70	33.40	32.70	33.15	56533
2018-04-04	32.80	33.50	32.80	33.25	70978
2018-04-05	33.35	33.50	33.15	33.35	56366
2018-04-06	33.15	33.60	32.45	32.90	55096
2018-04-09	33.10	33.55	32.85	32.85	38408
2018-04-10	33.20	33.20	32.75	32.95	105801
2018-04-11	32.85	33.35	32.60	32.85	50823
2018-04-12	32.95	33.20	32.85	32.95	72299
2018-04-13	33.10	33.10	32.60	32.65	35585
2018-04-16	32.95	33.00	32.55	32.60	46275
2018-04-17	32.80	32.85	32.25	32.30	39427
2018-04-18	32.45	32.70	32.00	32.10	52693
2018-04-19	31.95	32.35	31.90	32.00	99496
2018-04-20	31.90	32.35	31.90	32.15	50648
2018-04-23	32.10	32.65	32.05	32.45	44872
2018-04-24	32.40	32.95	32.40	32.75	47405
2018-04-25	32.80	34.20	32.80	33.75	64884
2018-04-26	33.80	34.15	33.70	33.90	46902
2018-04-27	33.95	34.22	33.60	33.75	26915
2018-04-30	33.90	33.90	32.90	32.90	35087
2018-05-01	32.80	33.80	32.65	33.75	95207
2018-05-02	33.65	34.15	33.20	34.00	37185
2018-05-03	33.85	34.15	33.45	34.00	96939
2018-05-04	34.05	36.65	34.00	36.35	91563
2018-05-07	36.40	36.65	35.40	36.30	36708
2018-05-08	36.30	36.90	36.20	36.60	92822
2018-05-09	37.00	37.13	36.45	36.95	31768
2018-05-10	37.00	37.00	36.60	36.95	31639
2018-05-11	36.75	37.00	36.45	36.60	21383
2018-05-14	36.80	36.80	36.20	36.25	27275
2018-05-15	36.05	36.80	36.00	36.50	17878
2018-05-16	36.30	37.15	36.30	36.85	37211
2018-05-17	36.85	37.28	36.80	37.20	59844
2018-05-18	37.40	37.40	36.85	36.90	53159
2018-05-21	37.00	37.75	37.00	37.40	38161
2018-05-22	37.50	37.70	37.01	37.30	60209
2018-05-23	37.25	37.40	37.00	37.30	42349
2018-05-24	37.25	37.25	36.80	37.05	53534
2018-05-25	37.03	37.25	36.95	37.15	28448
2018-05-29	36.85	37.10	36.45	36.75	31691
2018-05-30	37.00	37.30	36.70	36.95	57186
2018-05-31	36.90	37.25	36.70	36.95	31572
2018-06-01	37.15	37.55	37.10	37.35	28407
2018-06-04	37.40	37.50	37.15	37.25	50481
2018-06-05	37.10	37.50	37.00	37.30	40237
2018-06-06	37.35	37.75	37.30	37.75	50237
2018-06-07	37.75	38.00	34.34	37.55	28279
2018-06-08	37.50	37.70	37.10	37.30	34035
2018-06-11	37.15	37.45	36.45	36.60	37119
2018-06-12	36.60	36.60	35.65	35.95	40499
2018-06-13	35.90	36.40	35.70	36.05	36985
2018-06-14	36.20	36.30	35.68	36.20	27516
2018-06-15	36.05	36.40	35.80	36.10	73258
2018-06-18	36.05	36.60	35.70	36.35	33378
2018-06-19	36.20	37.10	36.10	36.90	38663
2018-06-20	37.10	37.30	36.90	37.20	33156
2018-06-21	37.25	37.60	36.85	37.25	45042
2018-06-22	37.40	37.55	36.75	37.10	247147
2018-06-25	37.05	37.10	36.60	36.95	32406
2018-06-26	37.05	37.05	36.60	36.85	44263
2018-06-27	36.90	36.90	36.20	36.25	26907
2018-06-28	36.20	36.55	36.15	36.25	24405
2018-06-29	36.40	36.75	35.80	35.95	57556
2018-07-02	35.80	36.60	35.80	36.50	22496
2018-07-03	36.65	37.03	36.45	36.50	12929
2018-07-05	36.65	36.85	36.28	36.70	21442
2018-07-06	36.75	37.10	36.60	36.90	17916
2018-07-09	37.00	37.35	36.90	37.20	15827
2018-07-10	37.30	37.35	36.50	36.65	27544
2018-07-11	36.65	36.90	36.40	36.65	15826
2018-07-12	36.80	36.80	36.00	36.20	21574
2018-07-13	36.15	36.30	35.85	35.90	19422
2018-07-16	35.95	36.30	35.95	36.20	24678
2018-07-17	36.35	36.70	36.10	36.10	25130
2018-07-18	36.15	36.50	36.10	36.40	28074
2018-07-19	36.45	36.90	36.20	36.80	31219
2018-07-20	36.55	36.70	36.35	36.45	39531
2018-07-23	36.45	37.03	36.45	36.80	22637
2018-07-24	36.90	36.90	36.30	36.55	27304
2018-07-25	34.55	35.53	34.10	34.60	52385
2018-07-26	34.95	36.20	34.70	36.10	46116
2018-07-27	36.05	36.30	35.75	35.95	56044
2018-07-30	36.00	36.25	35.75	35.90	80421
2018-07-31	36.20	36.20	35.40	35.80	72867
2018-08-01	36.00	36.10	35.35	35.75	39679
2018-08-02	35.60	35.95	35.35	35.70	26655
2018-08-03	35.75	35.75	34.75	34.80	22121
2018-08-06	34.85	35.10	34.60	34.85	24060
2018-08-07	34.80	35.10	34.35	34.55	27360
2018-08-08	34.51	34.95	34.25	34.85	15350
2018-08-09	34.90	35.10	34.72	34.95	18636
2018-08-10	34.90	35.20	34.55	35.00	37198
2018-08-13	35.25	35.40	34.70	35.00	41424
2018-08-14	34.95	35.50	34.60	35.25	37551
2018-08-15	35.30	35.30	34.60	34.70	35435
2018-08-16	34.80	35.74	34.80	35.60	53022
2018-08-17	35.70	36.50	35.60	35.65	69530
2018-08-20	35.70	35.85	35.35	35.60	21992
2018-08-21	35.50	36.25	35.50	36.00	21262
2018-08-22	35.95	36.03	35.60	35.90	22085
2018-08-23	35.60	35.90	35.40	35.45	34889
2018-08-24	35.35	35.80	35.30	35.35	30441
2018-08-27	35.40	35.70	35.25	35.30	21985
2018-08-28	35.35	35.35	34.85	34.90	19289
2018-08-29	34.85	35.35	34.35	34.75	37652
2018-08-30	34.60	35.00	34.50	34.80	21354
2018-08-31	34.90	35.10	34.80	35.00	22475
2018-09-04	34.90	35.25	34.70	35.15	38603
2018-09-05	35.25	35.45	35.15	35.40	57016
2018-09-06	35.30	35.65	35.30	35.50	35385
2018-09-07	35.50	35.75	35.40	35.70	37914
2018-09-10	35.75	35.90	35.58	35.65	59853
2018-09-11	35.70	35.90	35.68	35.85	45661
2018-09-12	35.90	35.90	35.13	35.40	54672
2018-09-13	35.50	35.50	34.90	34.95	35485
2018-09-14	34.78	35.35	34.78	35.25	24990
2018-09-17	35.35	35.35	34.75	34.90	26353
2018-09-18	34.90	34.90	34.65	34.70	26294
2018-09-19	34.70	35.20	34.60	34.60	32931
2018-09-20	34.95	35.20	34.83	35.05	31258
2018-09-21	35.00	35.45	34.90	35.00	83006
2018-09-24	34.85	34.90	34.10	34.35	41571
2018-09-25	34.50	34.55	34.00	34.05	28057
2018-09-26	34.05	34.05	33.20	33.35	55716
2018-09-27	33.30	33.55	33.00	33.10	30734
2018-09-28	33.03	33.35	33.03	33.20	29996
2018-10-01	33.25	33.28	32.44	32.57	23156
2018-10-02	32.36	32.77	31.72	32.06	32513
2018-10-03	32.08	32.89	32.08	32.72	38016
2018-10-04	32.74	33.00	32.49	32.60	26265
2018-10-05	32.65	32.69	31.89	32.06	33598
2018-10-08	32.00	32.40	31.74	32.27	30660
2018-10-09	32.47	32.69	32.00	32.20	45241
2018-10-10	32.19	32.74	31.98	32.01	47675
2018-10-11	31.88	32.31	31.72	31.73	55297
2018-10-12	31.95	32.32	30.25	30.70	57179
2018-10-15	30.66	31.15	30.56	31.05	40084
2018-10-16	31.17	32.03	30.78	31.70	42275
2018-10-17	31.61	31.76	31.04	31.70	38050
2018-10-18	31.71	31.71	30.65	30.87	27105
2018-10-19	30.68	30.91	30.33	30.40	37821
2018-10-22	30.46	30.46	29.79	29.90	50125
2018-10-23	29.59	30.00	29.31	29.49	32801
2018-10-24	29.72	29.72	27.74	27.82	50253
2018-10-25	27.91	29.37	27.91	29.11	59022
2018-10-26	28.81	29.98	28.48	29.40	41600
2018-10-29	29.99	30.15	29.29	30.00	37551
2018-10-30	30.06	30.16	29.56	30.02	24589
2018-10-31	30.29	30.60	29.55	29.70	49261
2018-11-01	29.79	30.58	29.44	29.68	29291
2018-11-02	29.80	30.25	29.53	29.85	29605
2018-11-05	29.83	30.00	29.44	29.55	18636
2018-11-06	29.50	30.00	29.11	29.75	21224
2018-11-07	29.76	29.95	29.30	29.91	26761
2018-11-08	29.79	30.60	29.79	30.53	33218
2018-11-09	30.48	30.99	30.05	30.12	34130
2018-11-12	30.12	30.49	29.27	29.94	26314
2018-11-13	29.95	30.48	29.56	30.17	19751
2018-11-14	30.42	30.56	29.05	29.25	33159
2018-11-15	29.03	30.02	29.03	29.90	26852
2018-11-16	29.75	30.20	29.42	29.91	30133
2018-11-19	29.96	29.96	29.29	29.61	17122
2018-11-20	29.37	29.71	28.97	29.22	36954
2018-11-21	29.23	29.77	28.62	29.26	12345
2018-11-23	29.22	29.86	29.22	29.62	13906
2018-11-26	29.65	29.76	29.37	29.41	39841
2018-11-27	29.35	29.35	28.82	29.11	23543
2018-11-28	29.01	29.93	28.66	29.79	37896
2018-11-29	29.79	29.94	29.11	29.52	27677
2018-11-30	29.43	29.88	29.43	29.52	52396
2018-12-03	29.83	30.05	29.04	29.15	33159
2018-12-04	28.87	29.00	27.39	27.45	51950
2018-12-06	27.09	27.67	26.87	27.62	36653
2018-12-07	27.63	28.36	27.16	27.46	34761
2018-12-10	27.45	27.58	26.74	27.57	40418
2018-12-11	27.77	27.95	27.20	27.27	21658
2018-12-12	27.55	28.27	27.55	27.77	35068
2018-12-13	27.81	28.21	27.21	27.24	25109
2018-12-14	27.10	27.48	26.80	27.00	49796
2018-12-17	26.97	27.48	26.51	26.62	49437
2018-12-18	26.78	26.78	25.94	26.06	47583
2018-12-19	26.09	26.23	25.13	25.22	36253
2018-12-20	25.23	26.12	24.94	24.99	67740
2018-12-21	24.86	25.22	24.69	24.80	189119
2018-12-24	24.73	25.33	24.12	24.39	16602
2018-12-26	24.43	25.56	24.31	25.29	53662
2018-12-27	25.09	25.57	24.50	25.24	36434
2018-12-28	25.31	26.00	25.26	25.35	46940
2018-12-31	25.43	25.92	24.97	25.49	81433
2019-01-02	25.18	26.40	25.18	26.28	50608
2019-01-03	26.08	26.63	25.81	26.07	24017
2019-01-04	26.51	26.95	25.62	26.95	38696
2019-01-07	26.96	27.06	26.14	26.95	61073
2019-01-08	27.29	27.50	26.83	27.37	26101
2019-01-09	26.32	27.33	26.32	27.00	42126
2019-01-10	26.72	27.37	26.68	27.04	44827
2019-01-11	27.18	27.18	26.61	27.02	33351
2019-01-14	26.88	27.38	26.88	27.20	40832
2019-01-15	27.10	27.50	26.88	27.41	31670
2019-01-16	27.67	29.95	27.61	27.83	76616
2019-01-17	27.47	27.86	27.24	27.67	30976
2019-01-18	27.69	28.31	27.60	28.10	42682
2019-01-22	27.81	28.50	27.81	28.18	54064
2019-01-23	28.17	28.29	28.05	28.14	28439
2019-01-24	28.60	28.60	27.88	28.34	21454
2019-01-25	28.84	28.84	28.24	28.43	27198
2019-01-28	28.26	28.92	28.15	28.41	21676
2019-01-29	30.72	31.26	30.04	30.63	61441
2019-01-30	30.90	30.90	30.48	30.68	34499
2019-01-31	30.66	30.93	30.39	30.79	45004
2019-02-01	31.04	31.08	30.61	31.04	20042
2019-02-04	31.21	31.61	30.98	31.53	27798
2019-02-05	31.68	31.68	31.20	31.52	33070
2019-02-06	31.53	31.58	31.39	31.40	20407
2019-02-07	31.50	31.67	31.41	31.46	22347
2019-02-08	31.40	31.48	31.21	31.46	31501
2019-02-11	31.48	31.95	31.38	31.87	14858
2019-02-12	31.98	32.38	31.91	32.14	18361
2019-02-13	32.15	33.04	32.02	32.80	35011
2019-02-14	32.80	32.80	32.40	32.42	26545
2019-02-15	32.55	33.38	32.55	33.13	42816
2019-02-19	33.11	33.79	32.25	33.49	32375
2019-02-20	33.59	33.88	33.23	33.79	20419
2019-02-21	33.50	33.71	33.15	33.49	31144
2019-02-22	33.50	33.84	33.00	33.20	72939
2019-02-25	33.42	33.67	33.15	33.22	25539
2019-02-26	33.18	33.38	32.83	32.87	26698
2019-02-27	32.86	33.20	32.76	32.94	13101
2019-02-28	32.76	33.24	32.76	32.97	44917
2019-03-01	32.67	33.25	32.66	33.25	17367
2019-03-04	33.12	33.25	32.80	32.93	20458
2019-03-05	32.93	32.98	32.63	32.83	14613
2019-03-06	32.91	32.91	31.78	31.90	21221
2019-03-07	31.83	31.89	31.32	31.43	24475
2019-03-08	31.34	31.78	31.34	31.66	13860
2019-03-11	31.65	32.27	31.46	32.15	18061
2019-03-12	32.20	32.72	31.93	31.96	11669
2019-03-13	32.00	32.11	31.61	31.69	52347
2019-03-14	31.72	31.75	31.38	31.48	35087
2019-03-15	31.49	31.70	31.06	31.22	118858
2019-03-18	31.01	31.45	31.01	31.41	73185
2019-03-19	31.40	31.40	30.66	30.67	29302
2019-03-20	30.76	30.87	29.86	29.86	45788
2019-03-21	29.77	30.00	29.33	29.39	39675
2019-03-22	29.25	29.28	27.53	27.56	203954
2019-03-25	27.69	28.51	27.41	28.36	83747
2019-03-26	28.44	29.17	28.44	29.14	35667
2019-03-27	29.48	29.48	28.70	29.17	24935
2019-03-28	29.16	29.47	28.77	29.46	17569
2019-03-29	29.64	29.64	28.88	29.30	40877
2019-04-01	29.90	30.59	29.57	30.23	86741
2019-04-02	30.24	30.41	29.95	30.10	21907
2019-04-03	30.34	30.61	30.11	30.51	26353
2019-04-04	30.52	30.90	30.21	30.90	11695
2019-04-05	30.91	31.01	30.80	31.00	27694
2019-04-08	30.99	31.15	30.83	30.84	28075
2019-04-09	30.60	31.00	30.30	30.42	22848
2019-04-10	30.42	31.05	30.28	30.98	28421
2019-04-11	31.00	31.14	30.82	30.99	36705
2019-04-12	31.25	31.80	30.84	31.78	67866
2019-04-15	31.79	31.79	31.29	31.34	33366
2019-04-16	31.35	32.00	31.35	31.92	20092
2019-04-17	31.77	31.91	31.27	31.69	30718
2019-04-18	31.57	31.60	30.76	31.13	21989
2019-04-22	31.06	31.11	30.20	30.45	16711
2019-04-23	30.59	31.64	30.21	31.30	45287
2019-04-24	30.27	31.50	29.41	30.54	57249
2019-04-25	30.64	30.88	29.87	30.54	29930
2019-04-26	30.61	30.97	30.23	30.72	18135
2019-04-29	30.90	31.60	30.83	31.47	18621
2019-04-30	31.46	31.46	30.74	30.99	28429
2019-05-01	30.53	31.18	30.38	30.80	55162
2019-05-02	31.17	31.31	31.01	31.01	13844
2019-05-03	31.25	31.88	31.25	31.68	29343
2019-05-06	31.24	31.92	31.24	31.74	18990
2019-05-07	31.43	31.45	30.34	30.53	38156
2019-05-08	30.49	30.76	30.35	30.41	30481
2019-05-09	30.12	30.62	29.73	30.37	32952
2019-05-10	30.33	30.36	29.30	30.32	25164
2019-05-13	29.73	30.52	28.96	29.02	27926
2019-05-14	29.04	29.65	28.88	29.61	34019
2019-05-15	29.27	29.50	28.98	29.25	33606
2019-05-16	29.34	29.85	29.26	29.40	21920
2019-05-17	29.07	30.03	28.73	29.25	47701
2019-05-20	28.92	29.87	28.92	29.54	15383
2019-05-21	29.64	30.43	29.53	29.80	15083
2019-05-22	29.74	30.04	29.24	29.38	17421
2019-05-23	29.08	29.09	28.22	28.36	22826
2019-05-24	28.53	29.35	28.45	28.82	24785
2019-05-28	28.64	29.36	28.49	28.52	33468
2019-05-29	28.26	28.75	28.15	28.59	39910
2019-05-30	27.69	28.72	25.47	27.94	50703
2019-05-31	27.76	28.12	27.65	27.83	37911
2019-06-03	27.76	28.43	27.52	27.97	39190
2019-06-04	28.35	29.02	28.35	28.76	19368
2019-06-05	28.79	29.10	27.81	28.55	32284
2019-06-06	28.46	28.69	28.00	28.32	17218
2019-06-07	28.23	28.52	28.04	28.17	25931
2019-06-10	28.53	28.74	28.30	28.48	13508
2019-06-11	28.36	28.83	28.17	28.43	24483
2019-06-12	28.28	28.50	28.10	28.25	15742
2019-06-13	28.37	28.59	28.17	28.18	25494
2019-06-14	28.23	28.79	27.95	28.49	27597
2019-06-17	28.51	29.46	28.08	28.18	15423
2019-06-18	28.21	28.69	28.21	28.61	13271
2019-06-19	28.85	28.89	28.29	28.37	20198
2019-06-20	28.56	28.63	28.19	28.55	15730
2019-06-21	28.57	28.85	28.42	28.62	36692
2019-06-24	28.63	29.01	27.78	27.87	23423
2019-06-25	27.91	28.43	27.78	28.33	24630
2019-06-26	28.41	28.54	28.31	28.34	13025
2019-06-27	28.35	28.83	28.35	28.75	32870
2019-06-28	28.91	30.09	28.70	29.46	88137
2019-07-01	29.68	29.77	29.28	29.48	19078
2019-07-02	29.30	29.30	28.50	28.84	18205
2019-07-03	28.87	29.56	28.52	28.80	5216
2019-07-05	28.87	29.40	28.73	29.39	11292
2019-07-08	29.13	29.29	28.98	29.17	33537
2019-07-09	29.39	29.44	29.00	29.31	8607
2019-07-10	29.40	29.62	28.95	29.03	17055
2019-07-11	28.99	29.25	28.90	29.11	16853
2019-07-12	29.19	29.72	29.19	29.35	20711
2019-07-15	29.35	29.35	28.90	29.03	16381
2019-07-16	28.98	29.16	28.95	29.01	13294
2019-07-17	28.85	29.14	28.74	28.77	25067
2019-07-18	28.77	28.92	28.68	28.82	16651
2019-07-19	28.45	28.74	28.45	28.51	24128
2019-07-22	28.45	28.71	28.12	28.58	36230
2019-07-23	28.48	28.71	28.40	28.41	14020
2019-07-24	27.77	29.23	27.77	28.99	36289
2019-07-25	28.85	29.15	28.43	28.60	11972
2019-07-26	28.46	29.41	28.46	29.22	43414
2019-07-29	29.22	29.51	28.83	28.94	26013
2019-07-30	28.70	29.81	28.44	29.40	40038
2019-07-31	29.29	29.94	29.20	29.21	65115
2019-08-01	29.20	29.41	28.30	28.35	44580
2019-08-02	28.35	28.43	28.02	28.22	37918
2019-08-05	27.65	27.72	26.78	27.29	111400
2019-08-06	27.33	27.42	26.66	27.21	32063
2019-08-07	26.62	27.28	26.45	27.02	22430
2019-08-08	27.36	28.08	27.36	27.55	51101
2019-08-09	27.54	28.17	27.35	27.61	21912
2019-08-12	27.40	27.81	27.22	27.61	16837
2019-08-13	27.51	28.22	27.51	27.79	20414
2019-08-14	27.15	27.68	26.99	27.22	26397
2019-08-15	27.36	27.56	27.15	27.34	29971
2019-08-16	27.50	28.12	27.50	28.07	18124
2019-08-19	28.51	28.51	27.83	27.95	13798
2019-08-20	27.25	27.68	27.15	27.28	23294
2019-08-21	27.44	27.47	27.21	27.32	22224
2019-08-22	27.72	27.72	27.23	27.23	18638
2019-08-23	26.87	27.41	26.44	26.46	56171
2019-08-26	26.63	26.95	26.39	26.90	19959
2019-08-27	27.02	27.31	26.41	26.42	37103
2019-08-28	26.11	27.00	26.11	26.59	29166
2019-08-29	26.95	27.26	26.65	26.87	43393
2019-08-30	26.90	26.92	26.66	26.91	24987
2019-09-03	26.71	26.81	26.13	26.43	32525
2019-09-04	26.64	26.76	26.46	26.71	32214
2019-09-05	27.06	27.67	26.84	27.21	33534
2019-09-06	27.16	27.39	26.70	26.87	21411
2019-09-09	27.00	28.16	26.84	28.00	51653
2019-09-10	27.92	28.78	27.52	28.48	20540
2019-09-11	28.59	29.54	27.95	29.40	39447
2019-09-12	29.26	29.97	28.86	29.78	45922
2019-09-13	29.98	30.41	29.82	30.12	48208
2019-09-16	29.88	30.69	29.68	29.81	43375
2019-09-17	29.62	29.69	29.04	29.59	24732
2019-09-18	29.60	29.99	29.25	29.71	36982
2019-09-19	29.66	30.37	29.43	29.43	27435
2019-09-20	29.37	29.84	29.24	29.68	97904
2019-09-23	29.68	30.02	29.39	29.95	26650
2019-09-24	29.79	29.90	29.54	29.63	40068
2019-09-25	29.91	30.43	29.70	30.13	27881
2019-09-26	30.01	30.05	29.54	29.60	21878
2019-09-27	29.55	30.29	29.55	29.68	37116
2019-09-30	29.58	29.87	29.56	29.56	39312
2019-10-01	29.56	29.93	28.94	29.13	69350
2019-10-02	29.06	29.41	28.89	29.26	62296
2019-10-03	29.25	29.45	28.57	29.09	42535
2019-10-04	29.29	29.48	29.02	29.48	33524
2019-10-07	29.44	29.97	29.44	29.65	23510
2019-10-08	29.34	29.38	28.76	28.99	45814
2019-10-09	29.13	29.25	29.00	29.11	35840
2019-10-10	29.00	29.49	29.00	29.16	38841
2019-10-11	29.58	29.99	29.32	29.63	64349
2019-10-14	29.39	29.54	29.24	29.49	32390
2019-10-15	29.58	29.77	29.50	29.70	42550
2019-10-16	29.61	29.82	29.42	29.50	58293
2019-10-17	29.40	29.51	29.16	29.49	32967
2019-10-18	29.28	29.74	29.28	29.59	50613
2019-10-21	29.65	30.19	29.51	29.93	91838
2019-10-22	29.81	30.32	29.59	29.99	36654
2019-10-23	29.75	30.10	29.58	30.00	39136
2019-10-24	30.13	30.13	29.56	29.75	46817
2019-10-25	30.91	32.22	30.00	31.96	117525
2019-10-28	32.22	32.91	32.10	32.52	64403
2019-10-29	32.21	32.63	32.21	32.54	89768
2019-10-30	32.44	33.11	32.05	32.75	71714
2019-10-31	32.78	32.78	31.91	32.40	41436
2019-11-01	32.66	33.12	32.44	32.61	49711
2019-11-04	32.91	33.36	32.76	33.09	42304
2019-11-05	33.19	33.86	33.19	33.67	42744
2019-11-06	33.51	33.70	33.24	33.53	49822
2019-11-07	33.91	34.13	33.47	33.57	27647
2019-11-08	33.54	33.93	33.34	33.61	26583
2019-11-11	33.57	33.82	33.19	33.65	18843
2019-11-12	33.59	33.87	33.36	33.40	41067
2019-11-13	33.20	33.39	32.96	33.15	58617
2019-11-14	33.14	34.13	32.73	33.28	36718
2019-11-15	33.54	33.54	33.01	33.20	23207
2019-11-18	33.04	33.08	32.56	32.94	36867
2019-11-19	33.03	33.42	32.94	33.00	52912
2019-11-20	32.87	33.27	32.50	32.80	66286
2019-11-21	32.98	32.98	32.53	32.65	22110
2019-11-22	32.83	32.86	32.55	32.61	15406
2019-11-25	32.66	33.33	32.66	33.15	34767
2019-11-26	33.02	33.17	32.90	32.98	29107
2019-11-27	33.08	33.20	32.91	33.03	19079
2019-11-29	32.96	33.06	32.67	32.68	12512
2019-12-02	32.84	32.98	32.47	32.63	25267
2019-12-03	32.68	32.68	31.97	32.39	33916
2019-12-04	32.56	32.84	32.49	32.57	25275
2019-12-05	32.74	32.84	32.66	32.71	29253
2019-12-06	32.98	33.24	32.85	33.06	40726
2019-12-09	33.00	33.04	32.74	32.86	26727
2019-12-10	32.89	33.19	32.64	32.70	98040
2019-12-11	32.70	32.95	32.53	32.75	86082
2019-12-12	32.72	33.30	32.72	33.15	84837
2019-12-13	33.00	33.28	32.66	33.25	69708
2019-12-16	33.26	34.00	33.26	33.82	74955
2019-12-17	33.94	34.25	33.81	34.08	40448
2019-12-18	34.24	34.24	33.76	33.90	44802
2019-12-19	33.80	33.96	33.73	33.92	35855
2019-12-20	33.93	34.06	33.62	33.81	102223
2019-12-23	33.92	33.92	33.68	33.84	65410
2019-12-24	33.65	33.88	33.65	33.88	14876
2019-12-26	33.77	33.92	33.69	33.86	23031
2019-12-27	33.80	34.12	33.57	33.66	30236
2019-12-30	33.52	33.81	33.46	33.56	30366
2019-12-31	33.37	33.72	33.37	33.53	35159
2020-01-02	33.67	33.67	33.13	33.49	48185
2020-01-03	33.04	33.41	32.88	33.11	50390
2020-01-06	32.73	33.00	32.58	32.74	28444
2020-01-07	32.65	32.90	32.17	32.26	29752
2020-01-08	32.50	32.71	32.35	32.51	25396
2020-01-09	32.42	32.74	32.27	32.31	20665
2020-01-10	32.35	32.35	31.91	32.09	28965
2020-01-13	31.95	33.08	31.95	32.74	41356
2020-01-14	32.70	33.02	32.53	32.74	42075
2020-01-15	32.55	32.76	32.38	32.54	32802
2020-01-16	32.72	33.31	32.40	33.03	31595
2020-01-17	33.29	33.58	32.71	32.89	37847
2020-01-21	32.76	32.98	32.60	32.72	49383
2020-01-22	32.86	32.86	32.31	32.48	38445
2020-01-23	32.22	32.37	31.62	32.19	52097
2020-01-24	32.05	32.20	31.76	31.92	41649
2020-01-27	31.58	32.07	31.57	31.73	36692
2020-01-28	31.83	31.93	31.44	31.60	40830
2020-01-29	31.51	32.09	31.14	31.33	41461
2020-01-30	32.23	32.23	30.88	31.71	49453
2020-01-31	31.70	31.70	30.31	30.35	59995
2020-02-03	30.38	30.89	30.29	30.66	58674
2020-02-04	31.05	31.44	30.94	31.19	52888
2020-02-05	31.48	31.76	31.17	31.60	41066
2020-02-06	31.75	31.75	31.42	31.56	41853
2020-02-07	31.43	31.47	31.11	31.25	46013
2020-02-10	31.05	31.48	31.05	31.48	59156
2020-02-11	31.52	32.00	31.50	31.52	35468
2020-02-12	31.78	31.86	31.63	31.75	29926
2020-02-13	31.58	31.79	31.48	31.70	32918
2020-02-14	31.72	31.79	31.25	31.39	29554
2020-02-18	31.35	31.89	30.94	31.00	31781
2020-02-19	30.98	31.56	30.98	31.40	39319
2020-02-20	31.22	31.62	31.16	31.47	28302
2020-02-21	31.42	31.42	31.11	31.31	37866
2020-02-24	30.53	30.67	30.13	30.27	42127
2020-02-25	30.19	30.19	29.08	29.22	38447
2020-02-26	29.36	29.83	29.11	29.28	33802
2020-02-27	28.80	29.21	27.88	27.88	74004
2020-02-28	27.07	28.07	26.66	27.52	80356
2020-03-02	27.56	28.35	27.02	27.80	81501
2020-03-03	27.75	27.75	26.69	26.81	66719
2020-03-04	26.99	27.49	26.54	27.37	57519
2020-03-05	26.72	26.80	25.83	26.29	64438
2020-03-06	25.47	25.89	24.87	25.46	85195
2020-03-09	23.80	24.40	22.23	22.62	77226
2020-03-10	23.42	25.03	23.42	24.78	82530
2020-03-11	23.96	24.39	22.84	23.26	80301
2020-03-12	22.16	22.87	20.87	21.21	90430
2020-03-13	22.28	22.61	20.86	22.61	111531
2020-03-16	22.40	22.40	19.21	19.29	119808
2020-03-17	19.72	22.15	18.50	22.15	99061
2020-03-18	20.66	21.43	18.72	18.93	79498
2020-03-19	18.82	22.18	18.75	21.33	79522
2020-03-20	21.17	21.91	19.68	19.76	137228
2020-03-23	19.99	20.03	18.10	18.66	95774
2020-03-24	19.68	20.85	19.28	20.56	72852
2020-03-25	20.99	21.00	19.12	19.33	83631
2020-03-26	19.70	21.20	19.51	21.06	64178
2020-03-27	20.08	20.90	19.88	20.08	40174
2020-03-30	20.31	21.23	20.02	20.88	65154
2020-03-31	20.97	21.20	20.12	21.16	113364
2020-04-01	20.04	20.99	19.39	19.53	70459
2020-04-02	19.35	19.85	18.67	19.33	59504
2020-04-03	19.03	19.25	17.71	18.02	54727
2020-04-06	18.99	19.95	18.38	19.07	128399
2020-04-07	19.84	20.31	18.37	18.99	104543
2020-04-08	19.46	19.56	18.83	19.27	109612
2020-04-09	19.76	20.93	19.55	20.68	141278
2020-04-13	20.49	20.52	19.45	19.63	80697
2020-04-14	20.30	20.41	18.69	19.09	88600
2020-04-15	18.83	18.83	17.80	17.88	78673
2020-04-16	18.41	18.41	17.17	17.71	125788
2020-04-17	17.65	18.80	17.65	18.25	134824
2020-04-20	17.59	18.45	17.45	18.05	63466
2020-04-21	17.30	18.06	17.25	17.99	75174
2020-04-22	18.38	18.46	17.73	18.10	83965
2020-04-23	18.19	18.99	18.19	18.64	66785
2020-04-24	18.99	19.41	18.65	19.06	40468
2020-04-27	19.53	20.63	19.41	20.28	57673
2020-04-28	20.00	21.20	20.00	20.84	45146
2020-04-29	21.68	22.70	20.90	22.25	121719
2020-04-30	21.36	21.36	19.93	20.69	105487
2020-05-01	20.79	20.79	19.37	20.13	97914
2020-05-04	19.97	20.34	19.52	19.91	57624
2020-05-05	20.49	20.51	19.45	19.54	75675
2020-05-06	19.58	19.84	19.21	19.29	62595
2020-05-07	19.54	19.94	19.25	19.63	55314
2020-05-08	20.18	20.62	19.77	20.61	83648
2020-05-11	20.17	20.49	19.38	19.86	95670
2020-05-12	20.00	20.00	18.73	18.80	81660
2020-05-13	18.38	18.74	17.82	18.34	124726
2020-05-14	17.83	18.63	17.36	18.53	92007
2020-05-15	18.36	18.83	18.13	18.66	68163
2020-05-18	19.58	20.34	19.00	20.05	116323
2020-05-19	19.93	20.22	19.21	19.21	72594
2020-05-20	19.63	20.57	19.63	20.24	97543
2020-05-21	20.06	20.30	19.90	20.17	68177
2020-05-22	20.22	20.39	19.81	20.29	104111
2020-05-26	21.19	21.52	20.90	21.15	89732
2020-05-27	22.05	23.33	22.01	23.12	101528
2020-05-28	23.60	23.62	21.83	21.86	60100
2020-05-29	21.66	22.24	20.88	21.30	73922
2020-06-01	21.45	21.54	20.95	21.00	61123
2020-06-02	21.31	22.81	20.82	20.89	80411
2020-06-03	21.50	22.31	21.27	21.96	66849
2020-06-04	21.87	22.50	21.68	22.20	46189
2020-06-05	23.55	24.60	23.16	24.09	127326
2020-06-08	24.25	24.85	24.25	24.85	62122
2020-06-09	24.09	24.86	23.68	24.34	54199
2020-06-10	24.25	24.25	22.68	22.73	56755
2020-06-11	21.42	21.74	20.92	20.96	122269
2020-06-12	21.95	21.96	20.89	21.53	49751
2020-06-15	20.66	21.76	20.52	21.63	53617
2020-06-16	23.02	23.73	22.14	22.59	98406
2020-06-17	22.50	23.00	21.83	21.90	58795
2020-06-18	21.54	22.29	21.53	21.92	62900
2020-06-19	22.27	22.52	21.44	22.52	213986
2020-06-22	22.71	22.71	22.17	22.56	86477
2020-06-23	23.05	23.35	22.31	22.40	75562
2020-06-24	21.98	21.98	21.16	21.40	57430
2020-06-25	21.15	22.20	21.15	22.07	69165
2020-06-26	21.64	21.80	20.67	21.32	207243
2020-06-29	21.67	22.36	21.62	22.25	102987
2020-06-30	22.01	23.01	22.01	22.84	51890
2020-07-01	22.84	22.91	21.82	21.82	72489
2020-07-02	21.81	21.81	19.71	20.30	331776
2020-07-06	20.49	21.00	19.94	20.04	227783
2020-07-07	19.87	19.96	19.09	19.22	185158
2020-07-08	19.08	19.35	18.25	18.81	187066
2020-07-09	18.73	18.73	17.67	17.85	251573
2020-07-10	17.94	18.84	17.94	18.73	133786
2020-07-13	19.05	19.20	18.32	18.75	135415
2020-07-14	18.82	19.16	18.21	18.35	89624
2020-07-15	18.90	19.25	18.56	18.91	160595
2020-07-16	18.86	19.45	18.75	19.15	82773
2020-07-17	19.16	19.16	18.34	18.39	87927
2020-07-20	18.24	18.38	17.62	17.66	119004
2020-07-21	17.91	18.82	17.91	18.53	141220
2020-07-22	18.31	18.38	17.87	18.07	111660
2020-07-23	18.04	18.45	17.86	18.43	100048
2020-07-24	18.50	18.69	18.32	18.34	83473
2020-07-27	18.38	18.55	17.68	18.02	130365
2020-07-28	17.89	18.15	17.75	17.82	139085
2020-07-29	18.07	18.71	17.80	18.61	158608
2020-07-30	18.30	18.39	17.92	18.23	113930
2020-07-31	18.12	18.36	17.75	18.09	174849
2020-08-03	18.23	18.29	17.87	18.25	95770
2020-08-04	18.12	18.73	18.12	18.73	174432
2020-08-05	19.05	19.79	18.75	19.66	232890
2020-08-06	19.42	19.96	19.42	19.83	151243
2020-08-07	19.66	21.27	19.66	21.27	171299
2020-08-10	21.33	21.92	20.76	20.84	134318
2020-08-11	21.25	21.71	20.71	20.89	74375
2020-08-12	21.34	21.36	20.68	20.90	73946
2020-08-13	20.69	20.77	20.27	20.40	36438
2020-08-14	20.21	20.78	20.11	20.60	36148
2020-08-17	20.46	20.59	20.15	20.40	35587
2020-08-18	20.39	20.39	19.78	19.83	71592
2020-08-19	19.86	20.37	19.72	20.00	35978
2020-08-20	19.65	20.24	19.57	20.12	73717
2020-08-21	19.96	20.25	19.78	20.01	148180
2020-08-24	20.23	20.39	19.83	20.35	67042
2020-08-25	20.50	20.77	20.05	20.23	57708
2020-08-26	20.04	20.22	19.75	19.78	72614
2020-08-27	19.82	20.39	19.81	20.06	45747
2020-08-28	20.25	20.25	19.85	20.14	131457
2020-08-31	20.02	20.19	19.83	20.01	88565
2020-09-01	19.87	20.34	19.71	20.04	59008
2020-09-02	20.00	20.23	19.98	20.14	65336
2020-09-03	20.23	20.74	20.02	20.23	82883
2020-09-04	20.62	20.84	20.11	20.63	101249
2020-09-08	20.51	20.51	19.88	20.08	91228
2020-09-09	20.23	20.28	19.94	20.02	103032
2020-09-10	20.27	20.27	19.63	19.63	178291
2020-09-11	19.69	19.69	19.32	19.54	69527
2020-09-14	19.53	20.08	19.53	19.97	69297
2020-09-15	20.04	20.23	19.62	19.64	60959
2020-09-16	19.66	19.84	19.51	19.73	53161
2020-09-17	19.42	19.71	19.42	19.56	45693
2020-09-18	19.56	19.59	18.81	18.84	329686
2020-09-21	18.37	18.45	17.41	17.70	151420
2020-09-22	17.77	17.84	17.01	17.12	172971
2020-09-23	17.15	17.44	16.51	16.53	173382
2020-09-24	16.68	17.55	16.64	17.01	137800
2020-09-25	16.77	17.16	16.77	17.10	97643
2020-09-28	17.39	17.81	17.35	17.54	64393
2020-09-29	17.45	17.45	16.92	17.34	47175
2020-09-30	17.27	17.81	17.27	17.43	63173
2020-10-01	17.37	17.56	17.05	17.56	82544
2020-10-02	17.94	18.16	17.27	17.91	116672
2020-10-05	18.12	18.58	18.06	18.54	79923
2020-10-06	18.81	19.39	18.64	18.75	126982
2020-10-07	18.97	19.27	18.76	19.04	59079
2020-10-08	19.26	19.51	18.64	19.38	80561
2020-10-09	18.54	19.59	18.54	19.32	61060
2020-10-12	19.29	19.67	19.18	19.62	44947
2020-10-13	19.44	19.45	18.84	19.00	43719
2020-10-14	18.97	19.10	18.88	18.88	49251
2020-10-15	18.62	19.51	18.43	19.48	51625
2020-10-16	19.38	19.70	19.04	19.51	38216
2020-10-19	19.68	19.85	19.23	19.29	30514
2020-10-20	19.88	19.88	19.30	19.43	50352
2020-10-21	19.50	19.61	19.38	19.52	53645
2020-10-22	19.35	20.09	19.33	20.06	73365
2020-10-23	20.69	20.69	20.02	20.36	78900
2020-10-26	20.04	20.16	19.70	20.15	40068
2020-10-27	19.73	20.05	19.06	19.18	56227
2020-10-28	18.99	19.71	18.58	18.62	81390
2020-10-29	18.42	19.43	18.24	19.41	64073
2020-10-30	19.40	19.74	19.15	19.54	123437
2020-11-02	20.29	20.29	19.44	19.62	73391
2020-11-03	20.13	20.44	19.93	20.15	82899
2020-11-04	19.66	19.66	18.55	18.84	102773
2020-11-05	18.81	19.63	18.81	19.44	74679
2020-11-06	19.42	19.65	18.52	18.73	62293
2020-11-09	20.43	22.10	19.75	21.40	192433
2020-11-10	22.13	22.46	21.34	22.26	84105
2020-11-11	22.29	22.29	20.83	21.20	57284
2020-11-12	20.53	20.85	20.00	20.45	69132
2020-11-13	21.39	21.39	20.50	20.68	161295
2020-11-16	21.20	21.70	21.20	21.59	121167
2020-11-17	21.15	21.28	20.91	21.17	87401
2020-11-18	21.99	21.99	21.05	21.07	160117
2020-11-19	20.67	21.58	20.67	21.52	111734
2020-11-20	21.23	21.97	21.23	21.79	91781
2020-11-23	22.77	22.77	22.05	22.28	91617
2020-11-24	23.31	23.77	22.75	23.63	84428
2020-11-25	23.92	24.35	23.35	24.29	106788
2020-11-27	25.16	25.16	23.51	23.59	128580
2020-11-30	23.54	23.61	22.23	22.32	121967
2020-12-01	23.37	23.42	22.49	23.08	85756
2020-12-02	22.87	23.76	22.87	23.68	65671
2020-12-03	23.68	23.95	23.20	23.65	61799
2020-12-04	24.32	25.21	23.68	25.08	92643
2020-12-07	24.78	25.33	24.44	24.91	109812
2020-12-08	24.30	24.92	24.29	24.32	132716
2020-12-09	25.78	25.78	23.78	24.28	113279
2020-12-10	23.90	24.51	23.88	24.47	54613
2020-12-11	24.09	24.81	23.96	24.33	80006
2020-12-14	24.75	25.04	24.07	24.16	44755
2020-12-15	24.29	25.00	23.94	24.90	77967
2020-12-16	24.41	25.54	24.41	25.29	150245
2020-12-17	24.99	25.21	24.50	25.04	90513
2020-12-18	25.03	25.03	24.11	24.27	215877
2020-12-21	24.14	24.39	23.63	24.09	76476
2020-12-22	23.97	24.66	23.42	23.51	49295
2020-12-23	24.32	24.52	23.71	24.47	70803
2020-12-24	24.48	24.57	24.14	24.48	42574
2020-12-28	24.42	25.15	24.42	24.57	69995
2020-12-29	24.43	24.52	23.78	23.91	57650
2020-12-30	23.97	24.25	23.97	24.17	61434
2020-12-31	24.30	24.41	23.79	24.18	121756
2021-01-04	24.32	24.55	23.45	24.20	100277
2021-01-05	24.22	25.02	24.22	24.77	128516
2021-01-06	25.80	26.87	24.99	25.24	287711
2021-01-07	26.79	26.79	25.63	26.07	176369
2021-01-08	26.26	26.26	25.13	25.98	82420
2021-01-11	25.75	26.60	25.54	26.56	113809
2021-01-12	26.81	27.69	26.81	27.40	100498
2021-01-13	26.21	27.37	26.21	27.03	79248
2021-01-14	27.43	27.81	27.14	27.52	104657
2021-01-15	27.25	27.31	26.60	26.98	85718
2021-01-19	27.36	27.54	26.87	27.38	89398
2021-01-20	27.16	27.16	25.70	26.52	270182
2021-01-21	26.46	27.07	26.05	26.69	206920
2021-01-22	26.28	27.27	26.04	27.24	238601
2021-01-25	26.87	27.26	26.11	27.16	178727
2021-01-26	29.00	29.92	28.53	29.07	1082412
2021-01-27	28.43	28.84	27.46	27.69	474660
2021-01-28	28.06	28.12	26.93	27.83	444551
2021-01-29	27.73	28.66	24.34	24.43	3788311
2021-02-01	25.11	26.55	24.48	25.41	406978
2021-02-02	26.23	26.50	24.17	25.59	724917
2021-02-03	25.45	26.33	24.55	26.12	416996
2021-02-04	25.90	27.48	25.90	27.38	323017
2021-02-05	27.27	27.28	25.80	25.86	223560
2021-02-08	25.99	26.36	25.63	25.96	216690
2021-02-09	25.96	26.73	25.60	26.41	186881
2021-02-10	26.69	26.95	26.12	26.52	227912
2021-02-11	26.37	27.39	25.81	27.37	315522
2021-02-12	27.44	27.44	26.38	26.98	132349
2021-02-16	27.33	27.51	26.74	27.03	154936
2021-02-17	27.32	27.77	27.08	27.69	130577
2021-02-18	27.58	27.70	27.27	27.60	146121
2021-02-19	27.70	28.24	27.56	28.16	153261
2021-02-22	28.18	28.94	28.00	28.76	142737
2021-02-23	28.78	29.44	28.65	29.04	232167
2021-02-24	29.41	31.37	29.40	30.80	302744
2021-02-25	30.77	31.42	30.05	30.41	206410
2021-02-26	30.12	30.14	29.07	29.41	278505
2021-03-01	30.09	30.36	29.40	30.28	145914
2021-03-02	30.20	30.84	29.75	29.95	121588
2021-03-03	30.32	31.44	29.99	30.52	178236
2021-03-04	30.71	31.35	29.97	30.14	174033
2021-03-05	30.95	31.19	30.24	30.96	282855
2021-03-08	31.83	32.73	31.13	32.18	202134
2021-03-09	32.05	32.05	30.98	31.52	157438
2021-03-10	31.80	32.47	30.82	32.19	112747
2021-03-11	32.28	32.38	31.61	32.38	246955
2021-03-12	32.50	33.32	32.49	33.12	125122
2021-03-15	33.28	33.28	32.03	32.66	100926
2021-03-16	32.46	32.46	31.51	32.35	120514
2021-03-17	32.43	32.68	31.84	32.27	123326
2021-03-18	32.58	33.40	31.33	32.17	157542
2021-03-19	31.02	32.69	30.02	32.57	611838
2021-03-22	32.30	32.63	30.76	31.18	97257
2021-03-23	30.93	31.19	29.74	29.95	143213
2021-03-24	30.34	31.29	29.75	29.85	133232
2021-03-25	30.17	30.69	29.08	30.43	131758
2021-03-26	30.90	31.12	30.42	30.87	86880
2021-03-29	30.56	30.92	29.78	30.00	119891
2021-03-30	30.43	31.24	30.16	30.65	118864
2021-03-31	30.60	30.80	29.88	30.14	175182
2021-04-01	29.87	30.20	29.51	30.05	176079
2021-04-05	30.58	30.58	29.85	30.40	135917
2021-04-06	31.70	33.98	31.65	31.86	219385
2021-04-07	31.56	31.97	30.93	31.67	177840
2021-04-08	31.48	31.95	30.80	31.94	105571
2021-04-09	33.01	33.01	31.94	32.40	103495
2021-04-12	32.39	33.07	32.37	32.94	81694
2021-04-13	32.85	32.85	31.78	31.90	91749
2021-04-14	31.96	32.85	31.96	32.76	120233
2021-04-15	33.16	33.24	31.96	32.83	64645
2021-04-16	33.25	33.38	32.84	33.16	108798
2021-04-19	33.01	33.63	32.45	32.67	108796
2021-04-20	32.68	32.68	31.51	31.67	125575
2021-04-21	31.46	32.34	31.34	32.23	86657
2021-04-22	32.20	32.32	31.50	31.72	101784
2021-04-23	31.84	33.44	31.84	33.08	136544
2021-04-26	33.24	33.86	32.65	32.85	169636
2021-04-27	32.84	32.96	32.15	32.80	84148
2021-04-28	32.97	33.21	32.57	33.00	86645
2021-04-29	33.53	33.76	32.87	33.25	69638
2021-04-30	32.68	34.00	32.34	33.12	170178
2021-05-03	33.17	33.87	33.12	33.37	275434
2021-05-04	33.32	34.06	33.16	34.00	185046
2021-05-05	34.62	34.62	33.52	33.92	154397
2021-05-06	34.18	34.18	33.38	34.07	133330
2021-05-07	33.98	34.67	33.93	34.60	96189
2021-05-10	35.00	35.06	33.98	34.06	238613
2021-05-11	33.65	34.28	33.10	33.28	104408
2021-05-12	33.69	34.50	32.65	32.79	165764
2021-05-13	32.07	34.30	32.07	34.12	133440
2021-05-14	34.34	34.82	33.85	34.73	114034
2021-05-17	34.60	34.86	34.13	34.48	108041
2021-05-18	34.49	34.72	34.07	34.21	133737
2021-05-19	33.70	34.67	33.42	34.54	179314
2021-05-20	34.72	35.00	34.35	34.98	180512
2021-05-21	35.27	35.79	34.89	35.60	218205
2021-05-24	35.69	35.87	34.70	34.97	136613
2021-05-25	34.95	35.35	33.46	33.48	177775
2021-05-26	33.53	33.91	33.32	33.81	125371
2021-05-27	34.18	34.82	34.00	34.71	157871
2021-05-28	34.67	34.79	33.99	34.71	83626
2021-06-01	35.00	35.45	34.50	34.93	163242
2021-06-02	35.09	35.39	34.34	34.44	97865
2021-06-03	34.49	34.85	34.10	34.50	97779
2021-06-04	34.70	35.11	34.27	34.90	107223
2021-06-07	35.16	35.50	34.59	35.23	133684
2021-06-08	34.97	35.35	33.30	35.10	125829
2021-06-09	34.72	34.74	34.21	34.39	92390
2021-06-10	34.74	34.74	33.46	33.46	104479
2021-06-11	33.59	34.20	33.45	34.13	151232
2021-06-14	34.22	34.59	33.68	34.14	222169
2021-06-15	34.34	35.10	33.88	35.08	194581
2021-06-16	35.08	35.40	34.45	35.30	216703
2021-06-17	35.56	35.56	33.95	34.12	130806
2021-06-18	33.65	34.02	32.60	32.94	388426
2021-06-21	33.00	34.18	33.00	33.99	159981
2021-06-22	33.89	33.89	33.17	33.67	122943
2021-06-23	34.00	34.58	33.70	34.20	174109
2021-06-24	34.55	35.08	34.14	35.00	189967
2021-06-25	34.72	35.47	34.72	35.09	448712
2021-06-28	34.97	35.14	33.45	33.98	143382
2021-06-29	34.42	34.71	33.76	33.84	117537
2021-06-30	33.50	33.99	33.50	33.62	107799
2021-07-01	33.81	33.90	33.40	33.67	125684
2021-07-02	33.67	33.68	32.85	33.10	103362
2021-07-06	33.04	33.04	31.94	32.35	111051
2021-07-07	32.10	32.75	31.70	32.03	167861
2021-07-08	31.44	33.31	31.20	31.51	137725
2021-07-09	32.16	32.66	31.78	32.39	168397
2021-07-12	32.11	32.46	31.66	32.34	104006
2021-07-13	32.15	32.30	31.30	31.60	156072
2021-07-14	31.70	32.09	31.39	31.57	133547
2021-07-15	31.18	32.06	30.31	31.66	128244
2021-07-16	31.73	32.69	30.44	30.58	100272
2021-07-19	29.90	30.39	29.37	29.58	141416
2021-07-20	29.44	31.17	29.44	30.35	153500
2021-07-21	30.66	31.57	30.66	31.25	130004
2021-07-22	31.19	31.65	30.45	30.84	148980
2021-07-23	31.79	31.79	30.68	31.49	135974
2021-07-26	31.50	32.25	31.50	32.19	114288
2021-07-27	31.82	32.50	31.82	32.35	106920
2021-07-28	32.37	33.21	31.80	32.80	101952
2021-07-29	33.19	33.50	32.78	33.24	151256
2021-07-30	32.92	33.50	32.02	33.02	139509
2021-08-02	32.74	33.75	32.48	32.59	219446
2021-08-03	32.57	33.45	32.14	33.28	184930
2021-08-04	32.79	33.37	32.75	33.09	117389
2021-08-05	32.86	33.50	32.86	33.40	78693
2021-08-06	33.95	34.25	33.79	34.06	104825
2021-08-09	33.74	34.05	33.39	33.48	83569
2021-08-10	33.09	33.75	33.05	33.50	106024
2021-08-11	33.58	33.79	33.05	33.74	83713
2021-08-12	33.91	33.93	33.50	33.74	88203
2021-08-13	33.90	33.90	32.94	33.15	89224
2021-08-16	32.76	33.71	32.76	33.29	124973
2021-08-17	33.14	33.45	32.72	33.20	112682
2021-08-18	32.79	33.36	32.71	32.81	225244
2021-08-19	32.50	33.15	32.39	32.80	159607
2021-08-20	32.54	33.73	32.49	33.22	241164
2021-08-23	33.46	33.56	32.94	33.17	311378
2021-08-24	33.20	33.41	32.97	33.10	79171
2021-08-25	33.03	34.00	33.03	33.43	161083
2021-08-26	33.61	33.80	32.80	32.83	96728
2021-08-27	32.86	33.63	32.86	33.35	305129
2021-08-30	33.40	33.54	32.84	32.97	205825
2021-08-31	33.12	33.37	32.75	33.00	165512
2021-09-01	33.13	33.24	32.61	32.97	169910
2021-09-02	32.71	33.35	32.71	33.00	339879
2021-09-03	33.08	33.44	32.44	33.24	804058
2021-09-07	33.24	34.00	32.61	32.68	220256
2021-09-08	32.65	32.76	32.24	32.55	169035
2021-09-09	32.45	32.98	32.30	32.52	123562
2021-09-10	32.66	32.95	32.26	32.50	200518
2021-09-13	32.71	33.08	32.34	33.01	239093
2021-09-14	33.13	33.13	31.50	31.61	113286
2021-09-15	31.62	32.24	31.43	32.12	143200
2021-09-16	32.17	32.18	31.50	31.61	118595
2021-09-17	31.70	31.83	31.03	31.17	1251515
2021-09-20	30.43	30.75	29.22	30.68	188017
2021-09-21	30.90	30.90	30.13	30.19	73805
2021-09-22	30.35	30.89	30.25	30.57	122350
2021-09-23	30.72	31.64	30.72	31.33	91736
2021-09-24	31.20	32.03	31.20	31.59	86123
2021-09-27	31.79	33.29	31.67	32.99	144259
2021-09-28	33.00	33.39	32.40	32.47	107867
2021-09-29	32.64	33.25	32.38	32.82	103602
2021-09-30	33.00	33.29	32.66	32.66	118012
2021-10-01	32.84	34.01	32.80	33.62	209278
2021-10-04	33.48	34.05	33.48	33.84	134670
2021-10-05	33.96	34.20	33.73	33.98	138966
2021-10-06	33.56	34.00	33.31	33.97	82597
2021-10-07	34.22	34.59	32.61	34.56	125896
2021-10-08	34.56	34.96	34.11	34.64	69131
2021-10-11	34.98	35.06	34.13	34.16	79548
2021-10-12	34.19	34.78	34.03	34.70	84680
2021-10-13	34.63	34.90	33.87	34.48	78656
2021-10-14	34.90	35.06	34.39	35.02	114972
2021-10-15	35.17	35.34	34.76	34.79	124992
2021-10-18	34.62	35.08	34.47	34.56	70407
2021-10-19	34.90	34.90	34.21	34.64	92374
2021-10-20	34.59	35.16	34.37	35.10	74649
2021-10-21	35.10	35.16	34.60	34.61	103836
2021-10-22	34.93	35.06	34.56	34.86	80912
2021-10-25	35.36	35.40	34.49	35.33	112520
2021-10-26	35.20	35.34	34.81	34.89	97613
2021-10-27	34.64	34.72	34.05	34.06	123358
2021-10-28	34.12	34.79	34.12	34.59	91711
2021-10-29	35.37	36.01	35.13	35.68	248823
2021-11-01	36.02	37.28	35.99	37.22	259097
2021-11-02	37.37	37.60	37.00	37.27	145902
2021-11-03	37.12	38.20	37.05	38.02	120347
2021-11-04	37.72	38.02	36.68	36.92	102657
2021-11-05	37.28	38.06	37.13	37.89	92988
2021-11-08	37.98	38.35	37.35	37.82	50858
2021-11-09	37.62	38.08	37.05	37.90	85763
2021-11-10	37.89	38.12	37.50	37.70	60634
2021-11-11	37.89	38.19	37.55	37.98	55442
2021-11-12	38.00	38.00	37.11	37.47	58557
2021-11-15	37.56	37.56	37.08	37.27	70930
2021-11-16	37.11	37.48	36.92	37.28	68487
2021-11-17	37.05	37.21	36.39	36.69	80737
2021-11-18	36.69	36.70	36.21	36.65	106623
2021-11-19	36.28	36.59	35.65	36.26	74555
2021-11-22	36.98	37.67	36.51	36.66	112414
2021-11-23	37.03	37.24	36.84	36.88	97057
2021-11-24	36.78	37.01	36.60	36.78	48778
2021-11-26	35.69	35.88	34.39	35.15	117629
2021-11-29	36.10	36.18	34.74	34.83	108716
2021-11-30	34.31	34.78	34.14	34.30	170488
2021-12-01	35.58	35.61	33.89	33.98	153230
2021-12-02	33.90	35.59	33.80	34.79	295814
2021-12-03	35.10	35.38	34.23	34.37	190586
2021-12-06	35.28	35.39	34.67	34.84	221234
2021-12-07	35.13	35.32	34.49	34.60	114220
2021-12-08	34.55	34.79	34.11	34.29	119440
2021-12-09	33.99	34.17	33.60	33.84	120749
2021-12-10	33.99	34.07	33.44	33.59	116559
2021-12-13	33.33	33.64	32.66	32.86	296682
2021-12-14	32.87	33.79	32.83	32.99	265336
2021-12-15	33.24	33.69	32.91	33.38	271796
2021-12-16	33.69	34.33	33.12	33.48	306383
2021-12-17	33.53	34.09	32.60	33.08	1185435
2021-12-20	32.62	33.43	32.36	33.30	204811
2021-12-21	33.46	33.90	33.46	33.77	176000
2021-12-22	33.81	34.41	33.66	34.30	151112
2021-12-23	34.47	34.76	34.20	34.43	68503
2021-12-27	34.48	35.09	34.07	35.05	78625
2021-12-28	34.91	35.27	34.23	35.00	63557
2021-12-29	35.00	35.29	34.85	34.91	120652
2021-12-30	35.03	35.30	34.72	34.74	140701
2021-12-31	34.72	35.28	34.65	35.16	111696
2022-01-03	35.27	36.09	35.27	35.63	132137
2022-01-04	35.83	36.42	35.60	35.60	100130
2022-01-05	36.16	36.20	35.51	35.61	102797
2022-01-06	35.86	36.97	35.84	36.87	113799
2022-01-07	36.89	37.08	36.55	36.75	57346
2022-01-10	37.03	37.20	36.60	37.14	119835
2022-01-11	37.12	37.14	36.60	37.10	128175
2022-01-12	37.18	37.58	36.96	37.44	115677
2022-01-13	37.16	38.00	37.12	37.63	107910
2022-01-14	37.27	38.14	37.05	38.12	89989
2022-01-18	38.10	38.20	37.55	37.67	108516
2022-01-19	37.77	37.82	36.67	36.70	102125
2022-01-20	36.60	37.14	35.65	35.73	104483
2022-01-21	35.74	37.13	35.43	36.12	248244
2022-01-24	36.45	36.65	35.72	36.52	133595
2022-01-25	36.19	37.02	35.71	36.58	162774
2022-01-26	36.79	37.30	35.60	35.94	118928
2022-01-27	35.90	36.88	35.01	35.10	100073
2022-01-28	34.45	35.43	34.11	34.93	194478
2022-01-31	33.74	34.96	33.74	34.96	220825
2022-02-01	34.62	34.77	34.10	34.70	161705
2022-02-02	34.77	34.77	33.91	34.24	176593
2022-02-03	34.81	34.96	34.15	34.29	110955
2022-02-04	34.49	34.64	33.80	34.30	178469
2022-02-07	34.30	34.41	34.01	34.18	113706
2022-02-08	34.30	34.86	34.28	34.70	121732
2022-02-09	34.68	34.72	34.03	34.21	153385
2022-02-10	34.71	34.76	34.12	34.17	169318
2022-02-11	33.53	34.62	33.53	34.21	113875
2022-02-14	34.32	34.54	33.75	33.96	125371
2022-02-15	34.21	34.85	34.21	34.84	105238
2022-02-16	34.58	35.30	34.37	35.20	105883
2022-02-17	35.05	35.16	34.76	35.05	181625
2022-02-18	34.85	35.32	34.85	35.18	164847
2022-02-22	34.95	35.09	34.34	34.51	116683
2022-02-23	34.68	34.90	33.86	33.94	103426
2022-02-24	32.94	33.26	32.08	33.14	209564
2022-02-25	33.28	34.25	33.28	34.23	96000
2022-02-28	33.87	34.17	33.76	33.99	152807
2022-03-01	33.80	33.87	32.30	32.52	167893
2022-03-02	32.98	34.29	32.98	33.96	104352
2022-03-03	34.06	34.10	33.66	33.94	80074
2022-03-04	33.29	33.40	33.00	33.32	121943
2022-03-07	33.28	33.40	32.48	32.52	107360
2022-03-08	32.87	33.17	32.35	32.52	109770
2022-03-09	33.20	33.72	32.98	33.16	104214
2022-03-10	32.74	33.71	32.74	33.61	76004
2022-03-11	33.93	34.28	33.31	33.67	92107
2022-03-14	33.92	34.56	33.75	33.90	123911
2022-03-15	34.04	34.22	33.51	33.83	103832
2022-03-16	34.02	34.54	33.94	34.49	117854
2022-03-17	34.31	34.59	33.94	34.27	89918
2022-03-18	34.27	34.53	33.67	34.45	498647
2022-03-21	34.41	35.04	34.03	34.22	140538
2022-03-22	34.61	35.16	34.25	34.29	121056
2022-03-23	34.16	34.27	33.64	33.80	157728
2022-03-24	33.87	34.46	33.61	34.15	111258
2022-03-25	34.19	35.24	34.01	35.20	135043
2022-03-28	34.92	35.21	34.58	34.79	163067
2022-03-29	34.44	35.59	34.44	35.19	188260
2022-03-30	35.46	35.46	34.26	34.53	238154
2022-03-31	34.47	34.77	34.44	34.57	137709
2022-04-01	34.89	35.17	34.39	34.75	196378
2022-04-04	34.84	34.84	34.14	34.76	147474
2022-04-05	34.68	35.22	34.49	34.80	194356
2022-04-06	34.95	35.09	34.42	34.42	188293
2022-04-07	34.41	34.77	33.84	34.21	251250
2022-04-08	34.14	34.62	33.89	34.26	170960
2022-04-11	34.18	35.06	34.18	34.80	271517
2022-04-12	34.88	35.34	34.70	34.73	164744
2022-04-13	34.66	35.23	34.46	35.07	186590
2022-04-14	34.78	35.15	34.56	34.71	150002
2022-04-18	34.52	34.91	34.52	34.82	178773
2022-04-19	34.86	36.39	34.86	36.18	169213
2022-04-20	36.20	36.82	36.20	36.28	166668
2022-04-21	36.57	36.68	35.70	35.85	192866
2022-04-22	35.77	36.07	35.29	35.38	185637
2022-04-25	35.24	35.47	34.32	35.24	198969
2022-04-26	34.75	35.55	34.21	34.35	237355
2022-04-27	34.23	34.81	34.23	34.53	139376
2022-04-28	34.76	35.21	34.39	34.81	161864
2022-04-29	34.41	35.22	31.30	31.44	246216
2022-05-02	31.49	32.12	30.93	31.50	292674
2022-05-03	31.43	31.88	31.14	31.34	207852
2022-05-04	31.51	33.27	31.40	33.19	181553
2022-05-05	32.94	33.07	32.00	32.48	152636
2022-05-06	32.27	32.50	31.88	32.26	127972
2022-05-09	32.60	32.60	31.49	31.89	171683
2022-05-10	32.08	32.37	30.79	30.98	182573
2022-05-11	31.12	31.50	30.51	30.55	188407
2022-05-12	30.66	30.72	29.96	30.55	193568
2022-05-13	30.94	31.18	30.53	30.68	160409
2022-05-16	29.33	30.01	29.17	29.25	259339
2022-05-17	29.61	30.79	29.61	30.15	362365
2022-05-18	29.80	29.86	28.84	29.30	289360
2022-05-19	29.03	30.22	28.82	28.84	261219
2022-05-20	29.16	29.37	28.36	28.78	385864
2022-05-23	29.01	30.03	28.92	29.59	164980
2022-05-24	29.35	29.74	28.80	29.61	93613
2022-05-25	29.48	30.02	29.37	29.66	102238
2022-05-26	29.97	30.98	29.93	30.37	106505
2022-05-27	31.07	31.80	31.07	31.77	136026
2022-05-31	31.59	31.59	30.80	31.44	162308
2022-06-01	31.42	31.65	31.00	31.38	105374
2022-06-02	31.26	31.83	31.21	31.78	98241
2022-06-03	31.53	31.71	31.05	31.23	159560
2022-06-06	31.32	31.57	30.96	31.19	159974
2022-06-07	30.85	31.35	30.58	31.24	97677
2022-06-08	30.96	30.96	30.27	30.71	139864
2022-06-09	30.60	30.79	30.18	30.19	111623
2022-06-10	29.67	29.87	29.25	29.53	115201
2022-06-13	29.58	29.69	28.53	28.73	130668
2022-06-14	28.73	29.36	28.44	29.18	149404
2022-06-15	29.40	30.32	29.22	29.47	147768
2022-06-16	29.44	29.52	28.54	28.86	146112
2022-06-17	29.10	29.69	29.00	29.37	531047
2022-06-21	29.67	30.11	29.41	29.55	154627
2022-06-22	29.21	30.03	29.21	29.87	113653
2022-06-23	29.72	29.99	29.35	29.64	107648
2022-06-24	29.68	30.58	29.68	30.07	266697
2022-06-27	29.73	30.35	29.73	30.23	86924
2022-06-28	30.43	30.72	29.95	29.99	108268
2022-06-29	30.16	30.16	29.70	29.82	83100
2022-06-30	29.35	29.80	29.17	29.65	106428
2022-07-01	29.63	30.21	29.42	30.14	105452
2022-07-05	29.47	30.61	29.09	30.60	172266
2022-07-06	30.32	30.80	30.19	30.30	91977
2022-07-07	30.07	30.81	30.03	30.45	113652
2022-07-08	30.58	30.65	30.22	30.45	83913
2022-07-11	30.36	30.58	30.07	30.35	72105
2022-07-12	30.20	30.87	30.04	30.24	86600
2022-07-13	29.98	30.16	29.76	29.76	70228
2022-07-14	29.32	29.47	28.62	29.39	147413
2022-07-15	29.78	30.14	29.41	29.80	137786
2022-07-18	30.15	30.47	29.69	29.81	85894
2022-07-19	30.36	30.97	29.84	30.70	125412
2022-07-20	30.48	31.13	30.40	31.07	102671
2022-07-21	30.89	31.14	30.73	31.14	61331
2022-07-22	30.98	31.22	30.67	30.97	73568
2022-07-25	31.25	31.71	31.21	31.70	89852
2022-07-26	31.40	31.98	31.40	31.67	63802
2022-07-27	31.76	32.12	31.59	32.04	108865
2022-07-28	32.10	32.55	31.87	32.54	72809
2022-07-29	33.05	34.63	32.55	34.08	173691
2022-08-01	34.08	34.68	33.70	34.47	94498
2022-08-02	34.47	34.48	33.81	33.84	110574
2022-08-03	33.91	34.00	33.36	33.63	128387
2022-08-04	33.75	33.94	33.18	33.25	80830
2022-08-05	33.15	33.78	32.78	33.64	65624
2022-08-08	33.77	34.03	33.42	33.61	69647
2022-08-09	33.67	33.77	33.37	33.75	80179
2022-08-10	34.20	34.45	33.61	34.32	92146
2022-08-11	34.69	34.86	34.24	34.34	83258
2022-08-12	34.66	34.86	34.19	34.82	104855
2022-08-15	34.73	35.41	34.42	35.22	111744
2022-08-16	35.24	35.46	34.99	35.20	126428
2022-08-17	35.02	35.02	34.32	34.37	73289
2022-08-18	34.62	34.62	34.23	34.50	83120
2022-08-19	34.24	34.37	33.53	33.86	126214
2022-08-22	33.60	33.60	32.65	32.82	103726
2022-08-23	32.86	33.14	32.69	32.70	83808
2022-08-24	32.56	32.98	32.14	32.83	266036
2022-08-25	32.89	33.40	32.81	33.23	107815
2022-08-26	33.45	33.50	32.44	32.49	67883
2022-08-29	32.30	32.53	31.59	31.60	100540
2022-08-30	31.86	31.86	31.19	31.62	97941
2022-08-31	31.74	32.25	31.15	31.26	118896
2022-09-01	31.01	31.19	30.83	31.09	99287
2022-09-02	31.42	31.92	30.78	30.91	80164
2022-09-06	31.05	31.05	29.61	30.15	147635
2022-09-07	29.93	30.51	29.88	30.28	113384
2022-09-08	30.40	30.94	29.91	30.89	77648
2022-09-09	31.05	31.44	30.99	31.41	81866
2022-09-12	31.40	31.71	31.21	31.59	93070
2022-09-13	31.09	31.36	30.68	30.84	122422
2022-09-14	30.89	31.05	30.58	30.79	86256
2022-09-15	30.71	31.61	30.71	31.36	106946
2022-09-16	31.20	31.21	30.72	31.09	466239
2022-09-19	30.96	31.71	30.96	31.69	90861
2022-09-20	31.51	31.97	31.50	31.97	75269
2022-09-21	32.23	32.36	31.68	31.75	68736
2022-09-22	31.97	32.07	31.12	31.32	77364
2022-09-23	31.05	31.08	30.56	30.90	69635
2022-09-26	30.63	31.11	30.63	30.83	75804
2022-09-27	30.92	31.07	30.03	30.16	62985
2022-09-28	30.29	30.64	29.93	30.36	72644
2022-09-29	30.04	30.04	29.54	29.79	75033
2022-09-30	29.77	30.11	29.23	29.28	143324
2022-10-03	29.36	29.79	29.15	29.67	88223
2022-10-04	29.95	31.70	29.95	31.51	199182
2022-10-05	31.17	31.69	30.74	31.19	88326
2022-10-06	31.04	31.48	30.91	31.20	60084
2022-10-07	30.99	31.07	30.15	30.27	88970
2022-10-10	30.50	30.81	30.36	30.62	74095
2022-10-11	30.50	30.92	30.29	30.67	95370
2022-10-12	31.11	31.70	30.32	30.49	64043
2022-10-13	30.18	32.16	30.18	31.76	140339
2022-10-14	31.73	32.05	31.31	31.47	63992
2022-10-17	31.89	32.38	31.84	32.24	98219
2022-10-18	32.33	32.68	31.87	32.21	69823
2022-10-19	31.93	32.39	31.63	32.34	88482
2022-10-20	32.26	32.49	31.02	31.36	69489
2022-10-21	31.67	32.46	31.37	32.26	77996
2022-10-24	32.54	33.05	32.39	32.55	85066
2022-10-25	32.59	33.30	32.58	32.83	89906
2022-10-26	33.13	33.22	32.50	32.83	94548
2022-10-27	33.03	33.74	32.77	33.12	83072
2022-10-28	33.19	35.87	33.19	35.50	176494
2022-10-31	35.25	35.26	34.48	34.53	160888
2022-11-01	34.52	34.52	33.61	33.91	176015
2022-11-02	34.01	34.11	32.63	32.84	121947
2022-11-03	32.31	32.95	32.15	32.66	143004
2022-11-04	32.90	34.01	32.70	33.98	147745
2022-11-07	34.25	34.54	33.97	34.02	86744
2022-11-08	33.96	34.14	33.38	33.84	69621
2022-11-09	33.70	33.90	33.43	33.53	74313
2022-11-10	34.60	35.45	33.68	34.99	115816
2022-11-11	35.02	35.33	34.39	34.78	59530
2022-11-14	34.84	35.63	34.68	35.03	119317
2022-11-15	35.41	35.85	35.11	35.60	66941
2022-11-16	35.67	35.82	35.11	35.59	72453
2022-11-17	35.16	35.72	34.81	35.01	93149
2022-11-18	35.63	35.63	34.31	34.44	131036
2022-11-21	34.33	34.72	34.23	34.45	100731
2022-11-22	34.64	34.65	34.37	34.55	81618
2022-11-23	34.43	34.65	34.11	34.28	52278
2022-11-25	34.35	35.01	34.32	34.82	49125
2022-11-28	34.74	34.99	34.50	34.60	79137
2022-11-29	34.65	34.96	34.58	34.63	54489
2022-11-30	34.47	35.75	33.50	35.67	162422
2022-12-01	35.95	36.51	34.77	36.25	97057
2022-12-02	35.85	36.22	35.59	36.05	95092
2022-12-05	35.85	35.87	33.83	34.07	107971
2022-12-06	34.11	34.25	33.16	33.18	106332
2022-12-07	33.08	33.20	32.58	32.73	117673
2022-12-08	32.95	32.95	32.29	32.50	76913
2022-12-09	32.43	32.56	32.15	32.40	57496
2022-12-12	32.59	32.92	32.00	32.40	113679
2022-12-13	33.16	33.55	32.22	32.49	123763
2022-12-14	32.54	32.67	31.68	31.81	103068
2022-12-15	31.52	32.10	31.39	31.72	171746
2022-12-16	31.40	31.78	31.02	31.28	899233
2022-12-19	31.36	31.93	31.36	31.79	85441
2022-12-20	31.74	32.16	31.51	31.79	83399
2022-12-21	32.11	32.72	31.85	32.22	104818
2022-12-22	32.03	32.03	31.31	31.81	54861
2022-12-23	31.73	32.19	31.57	31.99	54458
2022-12-27	32.09	32.49	31.76	32.22	46157
2022-12-28	32.28	32.41	31.83	31.83	66334
2022-12-29	32.09	32.46	31.98	32.27	65910
2022-12-30	32.00	32.24	31.69	31.83	64741
2023-01-03	32.07	32.22	31.64	31.85	93076
2023-01-04	32.11	33.55	31.69	32.04	109969
2023-01-05	31.76	32.46	31.37	31.58	64325
2023-01-06	31.91	32.54	31.91	32.54	58538
2023-01-09	32.57	32.98	31.96	32.18	90596
2023-01-10	32.04	32.39	31.62	32.06	127430
2023-01-11	32.55	32.81	32.06	32.43	107424
2023-01-12	32.86	33.39	32.61	33.24	79624
2023-01-13	32.64	33.35	31.60	33.25	72986
2023-01-17	33.17	33.28	32.84	33.11	54115
2023-01-18	32.90	32.95	32.16	32.16	74130
2023-01-19	32.01	32.42	31.56	32.23	71777
2023-01-20	32.60	32.92	32.21	32.87	111550
2023-01-23	32.87	33.19	32.56	33.01	67309
2023-01-24	33.02	33.51	32.69	32.80	65163
2023-01-25	32.61	32.63	32.14	32.54	53021
2023-01-26	32.61	32.61	32.15	32.43	77276
2023-01-27	32.05	32.05	29.16	29.95	283391
2023-01-30	29.70	30.41	29.70	29.76	109697
2023-01-31	29.76	30.57	29.72	29.82	151150
2023-02-01	29.75	30.92	29.75	30.60	134579
2023-02-02	30.87	31.67	30.51	30.89	191947
2023-02-03	30.67	31.83	30.65	31.70	174458
2023-02-06	31.53	31.86	31.03	31.18	129396
2023-02-07	31.08	31.60	30.68	31.42	150050
2023-02-08	31.30	31.53	31.04	31.51	75794
2023-02-09	31.61	31.98	31.01	31.07	151235
2023-02-10	31.00	32.27	31.00	31.95	133087
2023-02-13	31.88	32.16	31.42	31.51	158667
2023-02-14	31.54	31.60	30.84	30.87	119461
2023-02-15	30.65	31.59	30.55	31.57	74050
2023-02-16	31.24	31.52	30.01	30.85	81529
2023-02-17	31.13	31.13	30.77	31.06	141837
2023-02-21	30.78	30.86	30.26	30.26	96738
2023-02-22	30.10	30.73	30.01	30.26	134546
2023-02-23	30.43	30.58	30.28	30.35	99672
2023-02-24	30.03	30.15	29.61	29.91	102672
2023-02-27	30.07	30.61	29.64	30.50	248934
2023-02-28	30.44	31.25	30.44	30.64	132983
2023-03-01	30.48	30.80	30.44	30.67	166586
2023-03-02	30.52	30.86	30.27	30.62	99303
2023-03-03	30.64	31.45	30.35	31.26	270124
2023-03-06	31.19	31.66	30.29	30.60	162019
2023-03-07	30.50	30.50	29.89	30.00	117169
2023-03-08	30.10	30.31	29.97	30.20	96908
2023-03-09	30.21	30.21	29.04	29.55	284902
2023-03-10	29.13	29.41	27.74	28.72	473752
2023-03-13	25.77	25.83	21.63	23.08	891647
2023-03-14	25.31	26.40	24.66	25.01	465594
2023-03-15	24.09	24.52	23.20	24.35	287237
2023-03-16	24.03	25.82	23.81	25.23	268540
2023-03-17	25.10	25.14	23.62	23.89	594082
2023-03-20	24.37	25.14	23.48	23.56	247649
2023-03-21	24.29	25.11	24.23	24.79	224340
2023-03-22	24.86	24.86	23.24	23.30	286422
2023-03-23	23.78	23.78	22.91	22.93	230600
2023-03-24	22.68	23.65	22.53	23.46	248946
2023-03-27	23.98	24.00	23.49	23.53	145404
2023-03-28	23.58	24.14	23.12	23.46	127144
2023-03-29	23.55	23.67	22.80	23.29	176544
2023-03-30	23.43	23.45	22.48	22.58	113754
2023-03-31	22.71	22.92	22.37	22.72	241564
2023-04-03	22.85	22.97	22.30	22.61	188260
2023-04-04	22.80	22.80	21.20	21.54	189014
2023-04-05	21.35	21.75	21.00	21.54	155133
2023-04-06	21.48	21.91	21.43	21.57	146565
2023-04-10	21.54	21.98	21.38	21.78	305450
2023-04-11	21.98	21.98	21.50	21.54	91984
2023-04-12	21.75	21.89	20.97	21.03	117191
2023-04-13	21.14	21.50	20.88	21.36	177395
2023-04-14	21.32	21.41	20.59	20.70	181091
2023-04-17	20.68	21.46	20.45	21.43	186059
2023-04-18	21.43	21.43	20.42	20.57	163874
2023-04-19	20.79	21.13	20.45	20.99	134889
2023-04-20	20.81	21.00	20.45	20.65	258273
2023-04-21	20.61	20.81	20.26	20.44	91662
2023-04-24	20.48	20.65	20.30	20.44	127629
2023-04-25	20.17	20.25	19.18	19.23	140614
2023-04-26	19.32	19.82	18.75	19.14	158734
2023-04-27	19.32	19.79	19.32	19.53	145597
2023-04-28	21.15	21.90	20.45	20.60	206304
2023-05-01	20.27	20.63	19.70	19.86	265238
2023-05-02	19.81	19.81	17.96	18.28	263747
2023-05-03	18.26	18.77	18.05	18.16	233929
2023-05-04	17.58	17.89	16.63	17.69	273090
2023-05-05	18.37	18.83	17.86	18.21	230051
2023-05-08	18.56	18.56	17.52	17.58	145437
2023-05-09	17.44	17.59	16.68	16.99	250325
2023-05-10	17.29	17.84	16.39	16.56	177964
2023-05-11	16.28	16.61	16.04	16.09	161055
2023-05-12	16.15	16.21	15.66	15.79	306884
2023-05-15	15.79	16.46	15.77	16.08	246344
2023-05-16	16.44	16.64	15.57	15.58	241537
2023-05-17	15.98	16.93	15.81	16.75	412873
2023-05-18	16.75	17.58	16.56	17.41	465164
2023-05-19	17.74	17.97	16.95	16.98	461626
2023-05-22	17.50	17.68	16.90	17.48	313535
2023-05-23	17.53	18.31	17.44	18.00	325088
2023-05-24	17.90	17.90	17.45	17.50	236930
2023-05-25	17.38	17.46	17.05	17.11	201427
2023-05-26	17.26	17.26	16.77	17.12	228316
2023-05-30	17.14	17.29	16.60	16.99	157280
2023-05-31	16.82	16.91	16.06	16.20	246135
2023-06-01	16.28	16.79	16.02	16.44	221297
2023-06-02	16.81	17.58	16.48	17.48	377717
2023-06-05	17.46	17.46	16.75	17.00	208125
2023-06-06	17.15	18.34	16.84	18.08	311577
2023-06-07	18.33	19.23	17.99	19.10	330275
2023-06-08	18.88	18.98	18.44	18.84	226079
2023-06-09	18.82	18.84	18.49	18.66	147655
2023-06-12	18.70	19.01	18.36	18.47	190748
2023-06-13	18.46	19.25	18.20	19.13	239031
2023-06-14	19.13	19.31	18.23	18.35	198781
2023-06-15	18.20	18.70	18.15	18.55	150221
2023-06-16	18.68	18.68	18.09	18.48	607021
2023-06-20	18.41	18.41	17.91	17.99	168216
2023-06-21	17.88	18.13	17.64	17.82	112586
2023-06-22	17.70	17.78	17.23	17.62	314558
2023-06-23	17.28	17.67	17.25	17.61	687503
2023-06-26	17.59	18.11	17.56	17.59	172475
2023-06-27	17.59	18.14	17.26	17.92	210591
2023-06-28	17.88	17.89	17.63	17.84	154625
2023-06-29	18.00	18.38	17.78	17.99	200720
2023-06-30	18.14	18.36	17.49	17.63	204567
2023-07-03	17.62	18.22	17.62	18.17	75723
2023-07-05	17.94	18.10	17.41	17.71	182027
2023-07-06	17.50	17.60	17.17	17.38	127137
2023-07-07	17.39	18.10	17.37	17.90	247270
2023-07-10	17.93	18.52	17.85	17.97	261931
2023-07-11	17.99	18.41	17.90	18.34	151003
2023-07-12	18.85	19.12	18.56	18.73	163080
2023-07-13	18.93	19.33	18.78	19.32	237958
2023-07-14	19.11	19.20	18.60	18.78	163532
2023-07-17	18.73	19.51	18.71	19.40	171873
2023-07-18	19.40	20.35	19.15	20.32	182904
2023-07-19	20.32	21.04	20.13	20.91	153173
2023-07-20	20.90	21.13	20.38	20.82	174563
2023-07-21	21.06	21.07	20.50	20.54	137335
2023-07-24	20.49	21.36	20.47	21.33	133728
2023-07-25	21.33	21.47	20.98	21.08	148950
2023-07-26	21.48	22.32	21.34	22.16	148361
2023-07-27	22.46	22.50	21.55	21.66	156253
2023-07-28	22.99	23.24	22.13	22.58	151006
2023-07-31	22.46	22.96	22.22	22.40	155053
2023-08-01	22.35	22.36	21.75	22.07	111211
2023-08-02	21.69	22.76	21.69	22.66	253768
2023-08-03	22.86	22.97	22.39	22.77	113036
2023-08-04	22.68	22.87	22.56	22.70	149912
2023-08-07	22.83	23.56	22.59	23.44	176539
2023-08-08	22.85	23.20	22.18	23.13	175634
2023-08-09	23.06	23.22	22.72	23.02	131056
2023-08-10	23.11	23.44	22.94	23.01	112862
2023-08-11	23.00	23.36	22.58	23.25	88075
2023-08-14	23.08	23.14	22.50	23.01	163722
2023-08-15	22.62	22.81	22.12	22.13	133957
2023-08-16	21.99	22.27	21.66	21.74	114884
2023-08-17	21.84	22.43	21.79	22.33	108166
2023-08-18	22.07	22.55	21.69	22.34	156971
2023-08-21	22.37	22.42	21.92	22.18	110749
2023-08-22	22.19	22.50	21.47	21.53	172720
2023-08-23	21.48	21.74	21.23	21.45	111921
2023-08-24	21.32	21.84	21.32	21.61	115203
2023-08-25	21.75	21.75	20.82	21.10	70699
2023-08-28	21.18	21.65	21.18	21.40	77977
2023-08-29	21.40	21.60	21.32	21.44	80902
2023-08-30	21.47	21.82	21.23	21.67	491416
2023-08-31	21.77	21.77	20.91	21.31	133557
2023-09-01	21.52	22.32	21.52	22.27	124587
2023-09-05	22.22	22.32	21.67	21.69	116433
2023-09-06	21.68	21.70	21.02	21.22	123493
2023-09-07	21.15	21.28	20.54	20.63	207794
2023-09-08	20.68	20.75	20.30	20.63	243243
2023-09-11	20.32	20.32	20.32	20.32	27263
2023-09-12	20.38	20.68	20.29	20.61	125925
2023-09-13	20.71	21.39	20.47	20.52	146966
2023-09-14	20.76	21.08	20.58	21.04	144972
2023-09-15	20.90	21.08	20.57	20.64	531648
2023-09-18	20.65	20.67	19.78	19.93	134749
2023-09-19	19.95	20.70	19.70	19.73	129515
2023-09-20	19.86	20.30	19.57	19.59	106488
2023-09-21	19.50	19.74	19.22	19.54	180331
2023-09-22	19.66	19.88	19.16	19.33	91774
2023-09-25	19.20	19.78	19.20	19.75	91047
2023-09-26	19.58	20.06	19.45	19.57	98048
2023-09-27	19.74	19.89	19.51	19.58	80681
2023-09-28	19.66	20.15	19.66	19.85	234020
2023-09-29	20.00	20.36	19.86	19.96	162611
2023-10-02	19.97	19.97	19.51	19.71	146246
2023-10-03	19.59	19.65	18.91	19.03	154302
2023-10-04	19.10	19.48	18.81	19.46	213975
2023-10-05	19.47	19.92	19.37	19.87	133150
2023-10-06	19.61	19.78	19.09	19.54	370573
2023-10-09	19.46	20.13	19.38	20.10	103613
2023-10-10	20.31	20.81	20.23	20.45	91326
2023-10-11	20.58	20.96	20.32	20.56	67103
2023-10-12	20.58	20.58	19.96	20.13	132023
2023-10-13	20.42	20.76	19.64	19.67	103677
2023-10-16	19.49	20.13	19.49	20.03	124381
2023-10-17	20.02	20.95	20.01	20.75	190089
2023-10-18	20.53	20.53	19.72	19.80	110542
2023-10-19	20.36	20.36	19.21	19.21	167193
2023-10-20	19.56	19.56	18.10	18.15	256369
2023-10-23	17.93	18.52	17.78	18.05	154487
2023-10-24	18.20	18.92	17.67	17.94	114144
2023-10-25	17.76	18.05	17.65	17.90	122352
2023-10-26	17.99	18.89	17.99	18.76	188383
2023-10-27	18.67	18.75	17.80	18.14	109623
2023-10-30	18.39	18.54	18.22	18.38	93055
2023-10-31	18.44	18.55	18.19	18.39	82509
2023-11-01	18.43	18.85	18.25	18.74	97118
2023-11-02	19.02	19.78	19.02	19.72	106780
2023-11-03	20.26	21.20	19.22	20.87	141851
2023-11-06	20.84	21.08	20.10	20.85	116723
2023-11-07	20.70	20.84	20.40	20.54	85685
2023-11-08	20.57	20.57	19.74	20.03	88485
2023-11-09	20.22	20.22	19.38	19.51	90296
2023-11-10	19.69	19.73	19.27	19.41	115116
2023-11-13	19.37	19.96	19.25	19.41	95956
2023-11-14	20.49	21.61	20.33	21.20	242403
2023-11-15	21.10	21.32	20.74	21.00	175170
2023-11-16	21.00	21.07	20.19	20.53	156320
2023-11-17	20.90	21.08	20.65	20.79	124912
2023-11-20	20.94	21.05	20.60	20.91	83841
2023-11-21	20.77	20.93	20.14	20.14	52858
2023-11-22	20.39	20.69	20.20	20.44	141290
2023-11-24	20.43	20.71	20.43	20.51	29581
2023-11-27	20.35	20.48	20.12	20.13	58888
2023-11-28	20.21	20.22	19.82	20.00	69348
2023-11-29	20.32	20.82	20.32	20.48	129655
2023-11-30	20.64	20.64	20.04	20.10	92335
2023-12-01	20.00	21.93	19.90	21.87	149614
2023-12-04	21.77	22.65	20.98	22.60	134702
2023-12-05	22.41	22.49	21.93	22.01	106916
2023-12-06	22.25	23.10	21.95	22.12	143863
2023-12-07	22.32	23.18	22.09	23.04	109432
2023-12-08	23.00	23.63	23.00	23.51	126356
2023-12-11	23.64	23.67	23.21	23.39	117907
2023-12-12	23.50	23.50	23.00	23.16	93771
2023-12-13	23.25	25.33	23.19	25.27	243776
2023-12-14	26.05	26.90	25.96	26.31	259936
2023-12-15	26.69	26.69	25.74	25.74	1220131
2023-12-18	26.02	26.23	25.51	25.57	134441
2023-12-19	25.65	26.58	25.65	26.37	147144
2023-12-20	26.36	27.32	25.97	26.00	233298
2023-12-21	26.32	26.51	26.07	26.39	166466
2023-12-22	26.68	26.94	26.54	26.84	117023
2023-12-26	27.11	27.77	26.84	27.61	105602
2023-12-27	27.67	27.91	27.46	27.53	116608
2023-12-28	27.50	27.83	27.22	27.40	96272
2023-12-29	27.21	27.40	26.93	26.93	103018
2024-01-02	26.68	27.48	26.68	27.05	107062
2024-01-03	26.80	26.80	25.77	25.80	170869
2024-01-04	25.89	26.20	25.58	25.94	186794
2024-01-05	25.80	26.40	25.80	26.04	268362
2024-01-08	25.87	26.36	25.79	26.10	113239
2024-01-09	25.63	25.79	25.35	25.61	176602
2024-01-10	25.46	25.74	25.10	25.70	130224
2024-01-11	25.38	25.73	24.92	25.70	160915
2024-01-12	25.99	26.09	25.36	25.52	299096
2024-01-16	24.81	25.07	24.37	24.40	172214
2024-01-17	23.86	24.37	23.86	24.30	147753
2024-01-18	24.20	24.40	23.88	24.04	181942
2024-01-19	24.32	24.72	23.77	24.58	221566
2024-01-22	24.88	25.69	24.88	25.67	291472
2024-01-23	25.88	25.90	24.97	25.37	155451
2024-01-24	25.74	25.99	25.16	25.26	197356
2024-01-25	25.78	25.79	24.87	25.06	218816
2024-01-26	24.95	24.95	23.26	23.89	292278
2024-01-29	23.96	24.81	23.96	24.74	198814
2024-01-30	24.57	24.90	24.50	24.76	129474
2024-01-31	23.86	24.11	22.76	22.81	350948
2024-02-01	22.98	23.27	21.03	21.83	607888
2024-02-02	21.30	21.68	21.16	21.41	454582
2024-02-05	21.19	21.24	20.75	20.96	252998
2024-02-06	20.96	21.28	19.44	19.53	474549
2024-02-07	19.53	19.69	17.79	18.84	495591
2024-02-08	18.98	19.29	18.61	19.29	315482
2024-02-09	19.28	19.42	18.68	19.40	500953
2024-02-12	19.32	20.03	19.27	19.71	405338
2024-02-13	19.00	19.03	17.77	18.13	460238
2024-02-14	18.43	18.63	18.11	18.29	235816
2024-02-15	18.52	19.44	18.30	19.44	366272
2024-02-16	19.06	19.72	18.82	19.56	272934
2024-02-20	19.22	19.69	19.17	19.28	182351
2024-02-21	19.24	19.28	18.87	19.05	154842
2024-02-22	18.97	19.28	18.64	19.07	220807
2024-02-23	19.10	19.46	18.77	19.08	199750
2024-02-26	19.00	19.10	18.34	18.55	262102
2024-02-27	18.73	18.98	18.39	18.39	220399
2024-02-28	18.15	18.73	18.15	18.39	137745
2024-02-29	18.88	19.18	18.60	18.74	137104
2024-03-01	18.52	18.80	17.86	18.78	211083
2024-03-04	18.81	19.23	17.45	17.50	478811
2024-03-05	17.30	18.53	17.29	18.34	422158
2024-03-06	18.42	19.02	17.81	18.44	341688
2024-03-07	18.86	18.91	18.37	18.48	171543
2024-03-08	18.87	18.87	18.43	18.64	206308
2024-03-11	18.54	18.81	18.23	18.49	144235
2024-03-12	18.35	18.39	17.99	18.11	172556
2024-03-13	18.06	19.25	18.06	18.52	273668
2024-03-14	18.41	18.42	17.69	17.94	359963
2024-03-15	17.96	18.38	17.89	18.13	613647
2024-03-18	18.15	18.27	17.74	18.15	202691
2024-03-19	17.96	18.27	17.90	17.93	167569
2024-03-20	17.78	19.23	17.76	18.97	209812
2024-03-21	18.99	19.61	18.97	19.35	288612
2024-03-22	19.39	19.39	18.61	18.66	170028
2024-03-25	18.64	18.94	18.50	18.57	108394
2024-03-26	18.80	18.80	18.22	18.42	112322
2024-03-27	18.47	19.29	18.47	19.29	298402
2024-03-28	19.22	19.43	18.96	19.26	205551
2024-04-01	19.30	19.30	18.40	18.59	182338
2024-04-02	18.35	18.51	18.00	18.32	390684
2024-04-03	18.33	18.61	18.18	18.31	226656
2024-04-04	18.61	18.82	18.03	18.18	390240
2024-04-05	17.89	18.42	17.71	18.38	187170
2024-04-08	18.36	19.02	18.36	18.75	173207
2024-04-09	18.94	19.75	18.84	19.70	325408
2024-04-10	19.30	19.30	18.11	18.33	471350
2024-04-11	18.58	18.58	17.92	18.32	146808
2024-04-12	18.01	18.51	18.01	18.51	172405
2024-04-15	18.63	18.79	18.07	18.35	277478
2024-04-16	17.80	18.11	17.67	18.01	173312
2024-04-17	18.19	18.19	17.70	17.73	332377
2024-04-18	17.60	17.99	17.60	17.83	190102
2024-04-19	17.67	18.73	17.67	18.68	254343
2024-04-22	18.69	19.20	18.65	19.07	215400
2024-04-23	19.25	20.73	18.82	19.43	357721
2024-04-24	19.12	19.98	19.00	19.39	190128
2024-04-25	19.09	19.34	18.35	18.54	267228
2024-04-26	18.53	19.14	18.53	19.08	160074
2024-04-29	19.10	19.24	18.70	18.75	177179
2024-04-30	18.55	18.75	18.19	18.20	154659
2024-05-01	18.43	19.35	18.43	18.96	181727
2024-05-02	19.22	19.39	19.00	19.32	105724
2024-05-03	19.87	20.00	19.26	19.40	212696
2024-05-06	19.55	19.81	19.46	19.73	131267
2024-05-07	19.88	20.10	19.50	19.55	121471
2024-05-08	19.31	20.00	19.31	19.83	118617
2024-05-09	19.89	20.23	19.78	20.14	134662
2024-05-10	20.27	20.52	19.72	19.89	99656
2024-05-13	20.10	20.25	19.72	19.75	113029
2024-05-14	20.07	20.22	19.64	19.84	103183
2024-05-15	20.15	20.28	19.72	19.84	88194
2024-05-16	19.80	19.94	19.63	19.79	83558
2024-05-17	19.97	20.31	19.82	19.99	118687
2024-05-20	20.05	20.44	19.82	19.83	127429
2024-05-21	19.81	20.06	19.67	19.72	78096
2024-05-22	19.69	19.87	19.38	19.61	93708
2024-05-23	19.63	19.63	18.84	18.86	212232
2024-05-24	19.10	19.10	18.69	18.77	152817
2024-05-28	19.08	19.08	18.54	18.62	138059
2024-05-29	18.50	18.74	17.97	18.17	155209
2024-05-30	18.42	18.63	18.34	18.39	136252
2024-05-31	18.51	18.72	18.36	18.47	139284
2024-06-03	18.76	18.76	17.97	17.99	147935
2024-06-04	17.82	17.91	17.63	17.71	150939
2024-06-05	17.81	18.22	17.63	18.19	121521
2024-06-06	18.13	18.41	17.89	18.26	108705
2024-06-07	17.93	18.29	17.93	18.24	121675
2024-06-10	18.11	18.18	17.66	18.11	260875
2024-06-11	18.11	18.26	17.90	18.08	157291
2024-06-12	18.77	19.45	18.50	18.87	251815
2024-06-13	18.86	18.86	18.10	18.21	388813
2024-06-14	17.90	18.12	17.70	17.97	180768
2024-06-17	17.81	18.35	17.49	18.30	212809
2024-06-18	18.31	18.78	18.31	18.48	101185
2024-06-20	18.32	18.76	18.19	18.49	129261
2024-06-21	18.47	18.55	18.25	18.40	540793
2024-06-24	18.46	19.12	18.46	18.75	148896
2024-06-25	18.66	19.00	18.54	18.87	214700
2024-06-26	18.71	19.31	18.67	19.21	238729
2024-06-27	19.29	20.17	19.08	20.03	299526
2024-06-28	20.26	20.80	20.26	20.40	505051
2024-07-01	20.25	20.53	19.78	20.09	186265
2024-07-02	20.14	20.80	20.14	20.69	147770
2024-07-03	20.60	20.69	19.74	19.77	156586
2024-07-05	19.92	20.03	19.47	19.61	143905
2024-07-08	19.77	19.88	19.37	19.72	112139
2024-07-09	19.68	20.03	19.50	19.97	93326
2024-07-10	20.03	20.50	20.03	20.49	132343
2024-07-11	21.02	21.84	20.78	21.67	227086
2024-07-12	21.96	22.19	21.63	21.84	283941
2024-07-15	22.32	23.29	22.20	23.07	389811
2024-07-16	23.47	24.25	23.37	24.19	369206
2024-07-17	23.36	24.78	23.33	24.60	285981
2024-07-18	24.18	24.82	23.63	23.82	311990
2024-07-19	23.89	24.51	23.76	23.88	255428
2024-07-22	23.77	24.18	23.38	23.85	286391
2024-07-23	23.23	25.65	22.49	24.74	645968
2024-07-24	24.56	25.27	23.91	23.95	251171
2024-07-25	24.04	25.05	23.18	24.87	481203
2024-07-26	25.29	25.43	24.53	25.42	201246
2024-07-29	25.54	25.54	24.63	24.76	204395
2024-07-30	24.99	25.30	24.69	25.26	211064
2024-07-31	25.16	26.31	24.86	25.28	253348
2024-08-01	25.37	25.37	23.40	23.64	256006
2024-08-02	22.44	23.09	21.97	23.04	386002
2024-08-05	21.85	23.12	21.53	22.65	330391
2024-08-06	22.62	22.78	21.96	22.09	221228
2024-08-07	22.46	22.67	21.80	21.89	258426
2024-08-08	22.37	22.42	21.88	22.40	154863
2024-08-09	22.36	22.64	21.99	22.20	182098
2024-08-12	22.48	22.48	21.81	21.97	133059
2024-08-13	22.32	22.32	21.77	22.26	137127
2024-08-14	22.36	22.36	21.79	22.08	84772
2024-08-15	22.72	23.18	22.50	22.97	141737
2024-08-16	22.90	23.77	22.90	23.43	85839
2024-08-19	23.43	23.76	23.14	23.60	93056
2024-08-20	23.57	23.67	22.94	22.95	107030
2024-08-21	23.21	23.25	22.87	23.25	90847
2024-08-22	23.25	23.70	22.96	23.20	67923
2024-08-23	23.52	25.39	23.52	25.10	209608
2024-08-26	25.30	25.40	24.97	25.25	137333
2024-08-27	24.93	25.02	24.58	24.85	196806
2024-08-28	24.80	25.57	24.80	25.39	215813
2024-08-29	25.64	25.95	25.09	25.77	173099
2024-08-30	25.95	26.10	25.55	26.01	154869
2024-09-03	25.75	26.28	25.37	25.57	226822
2024-09-04	25.43	25.89	25.34	25.87	345413
2024-09-05	26.09	26.39	25.12	25.29	372434
2024-09-06	25.49	25.73	24.85	24.87	229458
2024-09-09	24.92	25.08	24.58	24.77	166374
2024-09-10	24.94	25.02	24.27	24.89	216366
2024-09-11	24.58	24.58	23.63	24.47	135943
2024-09-12	24.66	25.08	23.94	24.79	184355
2024-09-13	25.23	25.79	25.16	25.73	140464
2024-09-16	25.78	26.26	25.42	26.01	145592
2024-09-17	27.73	29.21	26.86	28.75	552948
2024-09-18	28.83	29.67	28.06	28.58	279977
2024-09-19	29.30	30.12	28.94	29.90	366777
2024-09-20	29.79	29.90	29.00	29.06	654054
2024-09-23	29.11	29.11	28.17	28.53	196371
2024-09-24	28.49	28.76	27.95	27.99	180885
2024-09-25	28.00	28.04	27.66	27.80	173358
2024-09-26	28.24	28.45	27.70	27.99	148752
2024-09-27	28.41	28.83	27.92	28.09	180608
2024-09-30	28.06	29.14	28.06	28.80	203299
2024-10-01	28.67	28.67	27.36	27.53	144019
2024-10-02	27.53	28.20	27.51	27.60	83856
2024-10-03	27.60	27.95	27.26	27.95	126597
2024-10-04	28.54	28.81	28.05	28.16	144503
2024-10-07	28.02	28.06	27.45	27.68	84126
2024-10-08	27.68	28.00	27.40	27.59	110814
2024-10-09	27.49	28.14	27.32	27.87	119597
2024-10-10	27.55	28.04	27.42	27.97	151521
2024-10-11	28.23	29.56	28.22	29.56	193838
2024-10-14	29.60	30.39	29.26	30.28	182704
2024-10-15	30.48	31.57	30.28	30.60	249156
2024-10-16	31.06	31.75	30.90	31.35	260426
2024-10-17	31.01	31.52	30.44	31.45	207595
2024-10-18	31.44	31.53	30.57	30.66	185030
2024-10-21	30.67	30.67	29.14	29.21	216920
2024-10-22	28.50	29.34	28.13	29.17	206952
2024-10-23	29.12	30.16	28.70	30.14	238639
2024-10-24	30.23	30.67	29.23	30.54	249351
2024-10-25	30.87	31.18	29.48	29.53	200182
2024-10-28	30.00	31.05	29.86	30.85	168621
2024-10-29	30.71	30.86	30.46	30.84	146082
2024-10-30	30.84	31.80	30.82	30.84	127089
2024-10-31	31.00	31.00	30.05	30.07	116013
2024-11-01	30.43	30.75	29.73	29.80	151941
2024-11-04	29.72	30.18	29.08	29.69	142032
2024-11-05	29.89	30.26	29.43	30.15	91645
2024-11-06	32.08	35.18	32.08	34.66	724282
2024-11-07	34.35	34.62	32.78	33.05	313976
2024-11-08	33.26	33.66	32.90	33.44	286951
2024-11-11	33.86	35.21	33.83	34.43	205717
2024-11-12	34.00	34.16	33.31	33.55	1296220
2024-11-13	33.95	34.72	33.54	33.76	756848
2024-11-14	34.03	34.49	33.54	33.85	361310
2024-11-15	34.23	34.31	33.06	33.70	345014
2024-11-18	34.27	36.05	33.82	35.29	433862
2024-11-19	34.79	35.42	34.47	34.80	257367
2024-11-20	34.65	34.69	33.92	34.69	249619
2024-11-21	34.85	35.75	34.61	35.00	529339
2024-11-22	35.33	36.50	35.15	36.32	557261
2024-11-25	36.75	37.60	36.14	36.36	455592
2024-11-26	35.96	36.39	34.68	36.01	261759
2024-11-27	36.46	36.90	35.88	35.90	251977
2024-11-29	36.29	36.43	35.51	35.88	124855
2024-12-02	36.08	36.68	35.34	36.36	341285
2024-12-03	36.28	36.99	35.54	35.83	220489
2024-12-04	35.84	36.61	35.58	36.59	199523
2024-12-05	36.55	37.13	35.60	35.83	181770
2024-12-06	36.02	36.17	35.36	35.89	139861
2024-12-09	36.03	36.42	35.30	35.34	236113
2024-12-10	35.38	35.78	34.71	34.80	310766
2024-12-11	35.19	35.38	34.42	34.99	473590
2024-12-12	34.97	35.79	34.51	34.55	222232
2024-12-13	34.42	34.62	33.48	34.33	320866
2024-12-16	34.48	35.02	34.04	34.80	261719
2024-12-17	34.69	35.10	33.76	33.96	237538
2024-12-18	34.51	34.99	31.95	32.04	378658
2024-12-19	32.70	33.21	31.26	31.41	378509
2024-12-20	31.13	32.45	30.61	31.33	1935454
2024-12-23	31.33	32.26	30.91	31.09	224157
2024-12-24	31.18	32.48	30.80	31.28	141658
2024-12-26	31.11	31.54	30.85	31.36	181433
2024-12-27	31.06	31.55	30.37	30.67	179451
2024-12-30	30.61	31.08	30.28	30.66	163266
2024-12-31	30.95	31.08	30.47	30.74	195074
2025-01-02	31.03	31.04	30.32	30.33	235300
2025-01-03	30.39	30.92	29.86	30.89	256143
2025-01-06	31.00	31.67	30.79	31.14	338160
2025-01-07	31.30	31.32	29.83	30.53	485220
2025-01-08	30.26	31.62	30.05	31.31	394611
2025-01-10	31.05	31.05	28.65	29.59	427793
2025-01-13	29.18	29.98	29.13	29.90	299564
2025-01-14	30.19	31.49	30.00	31.25	406188
2025-01-15	32.26	32.73	31.75	32.25	288173
2025-01-16	31.99	32.27	31.73	32.05	222418
2025-01-17	32.02	32.29	31.54	31.96	225838
2025-01-21	32.12	32.87	32.02	32.23	284223
2025-01-22	32.03	32.48	31.18	31.75	355523
2025-01-23	31.50	33.05	30.38	31.00	979126
2025-01-24	30.50	32.00	30.50	30.81	555898
2025-01-27	30.90	31.57	30.55	30.99	279686
2025-01-28	30.97	31.06	30.18	30.78	232936
2025-01-29	30.51	31.39	30.42	30.94	255243
2025-01-30	31.40	31.54	30.56	30.84	171346
2025-01-31	30.83	31.47	30.64	31.23	288241
2025-02-03	29.05	31.16	29.05	30.80	215348
2025-02-04	30.68	32.04	30.68	32.01	140413
2025-02-05	32.34	33.24	31.49	33.15	285618
2025-02-06	33.26	34.00	32.90	33.89	187583
2025-02-07	33.90	33.90	32.57	32.74	310295
2025-02-10	32.74	33.06	32.13	32.65	275624
2025-02-11	32.48	33.13	32.36	32.83	376914
2025-02-12	32.03	32.26	30.89	30.93	336187
2025-02-13	31.00	31.19	30.50	31.16	310921
2025-02-14	31.08	31.85	30.20	31.34	168919
2025-02-18	31.26	32.12	30.55	31.75	199524
2025-02-19	31.15	31.60	30.56	31.45	372339
2025-02-20	31.18	31.52	30.42	31.12	202271
2025-02-21	31.51	31.51	30.49	30.59	252510
2025-02-24	30.89	31.40	30.26	30.46	263441
2025-02-25	30.51	31.28	30.51	30.66	314196
2025-02-26	30.84	31.40	30.17	30.59	200201
2025-02-27	30.49	31.37	30.38	30.52	170305
2025-02-28	30.68	31.34	30.64	31.00	272904
2025-03-03	30.55	31.48	30.18	30.34	185976
2025-03-04	29.88	30.57	29.01	29.41	245363
2025-03-05	29.55	29.98	28.58	29.11	176776
2025-03-06	28.72	28.98	28.35	28.74	252013
2025-03-07	28.64	29.39	27.85	28.44	230343
2025-03-10	27.84	28.06	26.98	27.05	340470
2025-03-11	27.12	27.59	26.69	27.07	262059
2025-03-12	27.41	27.78	27.11	27.55	231688
2025-03-13	27.70	28.60	27.33	27.34	238311
2025-03-14	27.57	28.33	27.57	28.00	190433
2025-03-17	28.08	28.79	27.94	28.34	314434
2025-03-18	28.26	28.52	27.84	28.21	191265
2025-03-19	28.29	29.17	27.92	28.37	358556
2025-03-20	28.16	28.70	28.12	28.24	160624
2025-03-21	28.15	28.33	27.82	27.93	1203490
2025-03-24	28.34	29.32	28.34	28.66	333171
2025-03-25	28.63	28.91	28.00	28.26	246571
2025-03-26	28.37	28.81	27.87	28.19	180943
2025-03-27	28.25	28.52	27.82	28.23	169187
2025-03-28	28.31	28.35	27.30	27.65	185897
2025-03-31	27.25	27.96	27.14	27.88	180980
2025-04-01	27.61	28.40	27.30	27.99	258300
2025-04-02	27.53	28.66	27.53	28.64	225548
2025-04-03	27.14	27.25	25.77	25.80	327827
2025-04-04	24.75	25.32	24.03	25.17	403659
2025-04-07	24.20	26.76	24.10	25.07	449365
2025-04-08	25.84	26.20	24.21	24.63	385509
2025-04-09	24.07	26.37	23.55	25.63	1120927
2025-04-10	25.03	25.10	23.60	24.17	471754
2025-04-11	23.84	24.28	23.25	24.07	384976
2025-04-14	24.54	24.73	23.86	24.49	307729
2025-04-15	25.02	25.66	24.94	25.18	369643
2025-04-16	24.94	25.58	24.94	25.37	243748
2025-04-17	25.05	25.52	25.05	25.21	255392
2025-04-21	24.86	25.29	24.41	25.12	238710
2025-04-22	24.47	26.04	24.47	25.82	361974
2025-04-23	26.20	26.81	25.04	25.81	453639
2025-04-24	25.61	26.07	24.95	26.02	506551
2025-04-25	25.93	26.06	25.35	25.62	243804
2025-04-28	25.68	25.84	25.27	25.62	314684
2025-04-29	25.64	26.23	25.43	26.08	172925
2025-04-30	25.31	25.92	25.27	25.69	237720
2025-05-01	25.84	26.12	25.55	25.87	202409
2025-05-02	26.36	26.71	26.11	26.65	184993
2025-05-05	26.33	26.89	26.29	26.48	143634
2025-05-06	26.12	26.52	25.92	26.20	155087
2025-05-07	26.57	26.66	26.03	26.11	166809
2025-05-08	26.33	26.92	26.22	26.57	271099
2025-05-09	26.70	26.81	26.51	26.58	236042
2025-05-12	27.46	27.98	27.32	27.37	382963
2025-05-13	27.65	27.75	27.35	27.51	212940
2025-05-14	27.51	27.71	27.21	27.24	155533
2025-05-15	27.28	27.54	27.16	27.30	151943
2025-05-16	27.24	27.36	27.00	27.22	245543
2025-05-19	26.80	26.95	26.62	26.77	167423
2025-05-20	26.77	27.36	26.63	26.74	131374
2025-05-21	26.38	26.47	25.58	25.63	143610
2025-05-22	25.50	25.79	25.22	25.23	186926
2025-05-23	24.76	25.43	24.57	25.29	157371
2025-05-27	25.52	26.00	25.10	25.86	168361
2025-05-28	25.88	25.96	25.46	25.59	225950
2025-05-29	25.68	25.84	25.34	25.74	147117
2025-05-30	25.72	25.84	25.39	25.66	159862
2025-06-02	25.55	25.59	24.99	25.43	216332
2025-06-03	25.28	26.18	25.11	26.07	261732
2025-06-04	25.96	26.16	25.75	25.77	287711
2025-06-05	25.78	25.96	25.44	25.82	195907
2025-06-06	26.30	26.98	26.07	26.95	267947
2025-06-09	27.21	27.44	26.92	27.19	331794
2025-06-10	27.20	27.65	27.12	27.60	196059
2025-06-11	27.81	27.96	27.31	27.40	163635
2025-06-12	27.31	27.38	26.95	27.33	177251
2025-06-13	26.90	26.93	26.17	26.22	174363
2025-06-16	26.43	26.54	26.00	26.15	214347
2025-06-17	25.86	26.30	25.69	25.85	200668
2025-06-18	25.73	26.28	25.73	26.11	172520
2025-06-20	26.61	26.62	26.14	26.31	430322
2025-06-23	26.39	27.17	25.98	27.13	213251
2025-06-24	27.40	27.76	26.95	27.15	552299
2025-06-25	26.49	26.65	25.80	25.81	386727
2025-06-26	26.07	26.89	25.84	26.82	466678
2025-06-27	26.93	27.37	26.76	27.29	707487
2025-06-30	27.35	27.39	26.90	26.94	307155
2025-07-01	26.87	28.30	26.72	27.72	210042
2025-07-02	27.88	28.35	27.60	28.32	220060
2025-07-03	28.55	28.93	28.52	28.65	158689
2025-07-07	28.35	28.90	27.93	28.26	332437
2025-07-08	28.31	28.96	28.31	28.67	295595
2025-07-09	28.86	28.88	28.38	28.79	250140
2025-07-10	28.66	29.26	28.66	29.07	226869
2025-07-11	28.75	28.99	28.58	28.69	320336
2025-07-14	28.57	29.04	28.57	29.00	179054
2025-07-15	29.09	29.26	27.92	28.00	427213
2025-07-16	28.23	28.66	27.71	28.61	246269
2025-07-17	28.23	29.05	28.15	28.85	327698
2025-07-18	29.15	29.20	28.60	28.80	248722
2025-07-21	28.89	29.18	28.56	28.62	154978
2025-07-22	28.59	28.83	28.33	28.37	288998
2025-07-23	28.62	28.68	28.06	28.53	351821
2025-07-24	28.89	29.52	28.19	28.29	549178
2025-07-25	28.28	28.44	27.50	28.34	228584
2025-07-28	28.54	29.52	28.21	29.15	412810
2025-07-29	29.47	29.50	28.49	28.65	253737
2025-07-30	28.65	28.91	27.85	27.98	192743
2025-07-31	27.61	27.89	27.44	27.71	201434
2025-08-01	27.27	27.37	26.66	27.13	256509
2025-08-04	27.25	28.14	27.05	27.42	144746
2025-08-05	27.47	28.06	26.92	27.63	248514
2025-08-06	27.89	27.89	27.45	27.51	163764
2025-08-07	27.80	27.84	27.03	27.21	133905
2025-08-08	27.25	27.85	27.04	27.46	154477
2025-08-11	27.48	27.87	27.29	27.59	153732
2025-08-12	27.87	29.16	27.66	29.01	246845
2025-08-13	29.25	29.74	29.01	29.70	361993
2025-08-14	29.23	29.55	28.84	29.47	304683
2025-08-15	29.59	29.59	28.48	28.64	157685
2025-08-18	28.54	28.91	27.85	28.67	133229
2025-08-19	28.68	29.13	28.46	28.56	162145
2025-08-20	28.79	28.88	28.33	28.61	130462
2025-08-21	28.45	28.55	28.25	28.37	125598
2025-08-22	28.63	30.14	28.51	30.11	355772
2025-08-25	30.87	30.87	29.93	30.09	173826
2025-08-26	30.03	30.81	29.94	30.68	172384
2025-08-27	30.62	31.08	30.20	30.60	127742
2025-08-28	30.85	30.87	30.55	30.75	174076
2025-08-29	30.90	31.04	30.58	30.76	113092
2025-09-02	30.42	30.83	30.15	30.55	172039
2025-09-03	30.42	30.96	30.12	30.37	121604
2025-09-04	30.50	31.01	30.36	30.99	137155
2025-09-05	31.08	31.33	30.36	30.63	165560
2025-09-08	30.75	31.02	30.33	31.00	207444
2025-09-09	30.92	31.07	30.18	30.39	199724
2025-09-10	30.31	30.72	30.19	30.56	153158
2025-09-11	30.66	31.01	30.46	30.98	166633
2025-09-12	30.89	31.07	30.54	30.81	134436

Explore More About DCOM

Coins representing dividend payouts and trends

DCOM Dividend History

Discover Dime Community Bancshares'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

DCOM Stock Split History

Discover Dime Community Bancshares'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

DCOM Historical Prices

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

Web Analytics