PEBO Historical Prices

Summary

Key Stock Metrics

27.10

(April 16, 2024)

52-Week Low

37.07

(November 25, 2024)

52-Week High

39.58

(June 21, 2018)

All-Time High

29.66

(March 31, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-02-11	8.08	8.08	8.08	8.08	1012
1993-02-12	8.48	8.48	8.48	8.48	2025
1993-02-16	8.87	10.45	8.28	9.86	51734
1993-02-17	9.91	10.25	9.91	10.25	5070
1993-02-22	9.81	9.91	9.81	9.91	4560
1993-02-26	10.65	10.65	9.86	9.86	3548
1993-03-03	10.20	10.30	10.20	10.30	9127
1993-03-10	8.87	8.87	8.87	8.87	1012
1993-03-11	9.27	9.46	8.87	8.87	11663
1993-03-12	9.27	9.86	9.27	9.86	1012
1993-03-17	9.61	9.71	8.87	8.87	3038
1993-03-30	8.08	8.87	8.08	8.28	24849
1993-03-31	8.08	8.08	8.08	8.08	12170
1993-04-02	8.08	8.08	8.08	8.08	1517
1993-04-05	8.08	8.08	8.08	8.08	12170
1993-04-07	8.28	8.28	8.08	8.08	12170
1993-04-12	8.08	8.08	8.08	8.08	5574
1993-04-13	8.28	8.28	8.08	8.08	4056
1993-04-14	8.08	8.08	8.08	8.08	5574
1993-04-16	8.28	8.28	8.28	8.28	3041
1993-04-20	8.28	8.28	8.28	8.28	2025
1993-04-22	7.89	7.89	7.89	7.89	1010
1993-04-23	7.89	7.89	7.89	7.89	502
1993-04-26	7.89	7.89	7.89	7.89	1517
1993-04-29	7.69	7.69	7.69	7.69	3041
1993-05-03	7.89	7.89	7.89	7.89	5067
1993-05-05	6.90	6.90	6.90	6.90	3041
1993-05-06	7.69	7.89	7.69	7.89	12170
1993-05-07	8.03	8.03	8.03	8.03	1010
1993-05-12	7.74	7.76	7.74	7.76	50720
1993-05-13	8.48	8.48	8.48	8.48	502
1993-05-17	7.64	7.74	7.64	7.74	3549
1993-05-20	6.90	6.90	6.90	6.90	2533
1993-05-25	7.00	7.00	7.00	7.00	2533
1993-05-26	7.69	7.89	7.69	7.89	3549
1993-05-27	7.89	7.89	7.69	7.89	3549
1993-06-02	7.39	7.39	7.39	7.39	2533
1993-06-03	8.08	8.08	8.08	8.08	1010
1993-06-04	8.08	8.08	8.08	8.08	1010
1993-06-08	7.89	7.89	7.89	7.89	2025
1993-06-10	8.28	8.28	8.28	8.28	502
1993-06-16	7.69	7.69	7.69	7.69	3041
1993-06-18	7.69	7.69	7.69	7.69	502
1993-06-21	8.08	8.08	8.08	8.08	502
1993-06-23	7.74	7.74	7.74	7.74	502
1993-06-24	8.48	8.48	8.48	8.48	502
1993-07-01	7.84	7.84	7.84	7.84	1010
1993-07-02	8.48	8.48	8.48	8.48	502
1993-07-06	8.48	8.87	8.21	8.87	9129
1993-07-09	8.08	8.08	8.08	8.08	2025
1993-07-12	8.08	8.08	8.08	8.08	2533
1993-07-14	8.08	8.48	8.08	8.48	3041
1993-07-16	8.08	8.08	8.08	8.08	1010
1993-07-19	8.08	8.08	8.08	8.08	502
1993-07-20	8.08	8.48	8.08	8.28	5574
1993-07-27	8.18	8.18	8.18	8.18	502
1993-08-02	8.08	8.48	8.08	8.48	2533
1993-08-03	8.18	9.17	8.18	8.48	16227
1993-08-10	8.48	8.48	8.48	8.48	1010
1993-08-11	8.18	8.18	8.18	8.18	502
1993-08-17	8.48	8.48	8.48	8.48	4564
1993-08-18	8.48	8.48	8.48	8.48	2533
1993-08-19	8.28	8.28	8.28	8.28	1010
1993-08-20	8.38	8.38	8.28	8.38	44637
1993-08-25	8.28	8.28	8.28	8.28	6590
1993-08-26	8.67	8.67	8.67	8.67	4056
1993-08-27	8.28	8.28	7.89	7.89	4564
1993-09-01	7.98	8.23	7.98	8.23	2025
1993-09-14	7.59	7.59	7.59	7.59	2533
1993-09-16	7.89	8.03	7.79	8.03	3549
1993-09-17	7.59	7.59	7.59	7.59	1517
1993-09-20	7.89	7.89	7.59	7.59	3041
1993-09-21	7.59	7.59	7.59	7.59	4056
1993-09-22	8.28	8.28	8.28	8.28	10139
1993-09-23	7.59	7.84	7.59	7.84	4056
1993-09-27	7.59	7.89	7.59	7.89	5067
1993-09-29	8.28	8.28	7.49	7.49	10647
1993-09-30	8.87	8.87	8.87	8.87	2025
1993-10-06	7.69	7.69	7.69	7.69	502
1993-10-07	8.23	8.28	8.23	8.28	4056
1993-10-12	8.28	8.28	8.08	8.08	10139
1993-10-13	7.98	7.98	7.98	7.98	6082
1993-10-15	8.08	8.67	8.08	8.67	4056
1993-10-25	8.28	8.28	8.28	8.28	2533
1993-10-26	8.67	8.67	8.67	8.67	502
1993-10-29	8.67	8.67	7.74	8.67	3549
1993-11-04	8.08	8.08	8.08	8.08	2025
1993-11-08	7.74	8.08	7.74	8.08	4564
1993-11-12	7.74	7.74	7.74	7.74	2025
1993-11-29	7.74	8.38	7.74	8.38	3041
1993-12-03	7.74	7.74	7.74	7.74	1517
1993-12-09	7.74	8.03	7.74	8.03	17751
1993-12-13	7.69	8.18	7.69	7.69	11663
1993-12-16	7.69	7.69	7.69	7.69	13186
1993-12-20	7.98	8.38	7.98	8.18	7098
1993-12-21	7.89	7.89	7.89	7.89	1517
1993-12-22	7.89	8.67	7.89	8.67	1517
1993-12-31	8.23	8.23	8.23	8.23	1010
1994-01-06	7.69	7.69	7.69	7.69	5067
1994-01-10	8.28	8.28	8.28	8.28	502
1994-01-12	7.89	8.28	7.69	7.89	3549
1994-01-13	8.67	8.67	8.67	8.67	1010
1994-01-14	7.74	7.74	7.74	7.74	3549
1994-01-20	7.98	8.03	7.98	8.03	1517
1994-01-21	7.89	8.67	7.89	8.67	5067
1994-01-24	7.89	7.89	7.89	7.89	2025
1994-01-26	8.28	8.67	8.28	8.67	5067
1994-01-27	7.79	7.79	7.79	7.79	4564
1994-01-28	8.08	8.08	8.08	8.08	5067
1994-01-31	8.08	8.67	8.08	8.67	7098
1994-02-01	7.89	8.08	7.89	8.08	11663
1994-02-03	7.89	8.28	7.89	8.28	6082
1994-02-04	7.89	8.18	7.89	8.18	7098
1994-02-07	8.23	8.23	8.18	8.18	6082
1994-02-09	7.49	7.49	7.49	7.49	1010
1994-02-14	7.69	7.69	7.69	7.69	1517
1994-02-16	8.67	8.67	7.69	8.38	24849
1994-02-17	8.08	8.28	8.08	8.28	5574
1994-02-18	7.89	7.89	7.89	7.89	1010
1994-02-23	8.18	8.18	8.18	8.18	1010
1994-02-24	8.67	8.67	8.67	8.67	1010
1994-02-25	8.28	8.67	8.28	8.67	1517
1994-02-28	8.67	8.67	8.67	8.67	502
1994-03-02	8.48	8.48	8.48	8.48	1010
1994-03-07	7.89	7.89	7.89	7.89	502
1994-03-08	7.89	7.89	7.89	7.89	502
1994-03-09	7.89	8.43	7.89	8.43	8621
1994-03-10	8.43	8.43	8.43	8.43	1010
1994-03-14	7.89	7.89	7.89	7.89	502
1994-03-16	8.87	8.87	8.87	8.87	1010
1994-03-17	8.43	8.43	7.89	8.08	2533
1994-03-25	8.28	8.28	7.89	7.89	15212
1994-03-30	8.43	8.43	7.89	8.28	15720
1994-04-06	7.89	8.28	7.89	8.28	6082
1994-04-07	8.87	8.87	8.87	8.87	1517
1994-04-08	8.38	8.38	8.38	8.38	1010
1994-04-11	8.38	8.38	8.38	8.38	502
1994-04-13	8.38	8.38	8.38	8.38	2025
1994-04-14	8.48	8.48	8.48	8.48	502
1994-04-19	7.98	7.98	7.98	7.98	502
1994-04-20	8.08	8.08	8.08	8.08	1517
1994-05-03	8.48	8.87	8.48	8.87	3295
1994-05-09	8.28	8.28	8.28	8.28	253
1994-05-10	8.58	9.07	8.58	8.97	1266
1994-05-11	8.28	8.28	8.28	8.28	1266
1994-05-12	9.07	9.07	9.07	9.07	758
1994-05-13	8.58	8.97	8.28	8.97	3041
1994-05-16	8.28	8.28	8.28	8.28	1012
1994-05-17	8.87	8.87	8.87	8.87	505
1994-05-18	8.87	8.87	8.58	8.58	1012
1994-05-19	8.87	8.87	8.28	8.28	505
1994-05-20	8.28	8.28	8.28	8.28	505
1994-05-25	8.97	8.97	8.97	8.97	505
1994-05-26	8.28	8.97	8.28	8.77	5831
1994-05-27	8.67	8.67	8.28	8.28	1012
1994-05-31	8.28	8.97	8.28	8.97	5069
1994-06-01	8.67	8.67	8.67	8.67	1266
1994-06-02	9.07	9.07	8.67	8.67	11158
1994-06-06	8.28	9.07	8.28	9.07	5323
1994-06-08	8.67	8.67	8.67	8.67	2787
1994-06-10	9.07	9.07	9.07	9.07	758
1994-06-14	8.67	9.07	8.67	8.77	12173
1994-06-17	8.67	8.67	8.67	8.67	253
1994-06-23	9.07	9.07	9.07	9.07	2533
1994-06-24	9.27	9.27	9.27	9.27	253
1994-06-27	9.46	9.46	8.67	9.07	1012
1994-06-28	9.46	9.46	9.46	9.46	1012
1994-06-29	8.67	9.12	8.67	9.12	5069
1994-06-30	9.12	9.46	8.87	9.07	43114
1994-07-01	8.67	8.67	8.67	8.67	253
1994-07-12	9.12	9.12	9.12	9.12	1012
1994-07-13	8.97	9.17	8.67	9.17	16992
1994-07-20	8.92	8.92	8.92	8.92	1774
1994-07-22	8.67	8.67	8.67	8.67	253
1994-08-08	9.17	9.17	9.17	9.17	2282
1994-08-11	9.46	9.46	8.87	9.17	1520
1994-08-15	8.87	9.46	8.87	9.46	3549
1994-08-18	9.17	9.17	9.17	9.17	505
1994-08-22	8.67	9.46	8.67	9.46	1012
1994-08-25	9.07	9.07	9.07	9.07	1266
1994-08-26	9.46	9.46	9.46	9.46	253
1994-08-30	8.67	8.67	8.67	8.67	6085
1994-09-07	9.46	9.46	9.07	9.07	1520
1994-09-09	9.07	9.07	9.07	9.07	505
1994-09-12	9.36	9.46	9.07	9.46	5577
1994-09-14	9.17	9.17	9.17	9.17	3803
1994-09-15	9.46	9.46	9.07	9.07	6085
1994-09-16	9.17	9.17	9.17	9.17	1774
1994-09-19	9.07	9.07	9.07	9.07	505
1994-09-20	9.46	9.46	9.27	9.27	1520
1994-09-21	9.07	9.27	9.07	9.07	2028
1994-09-22	9.07	9.61	9.07	9.61	8113
1994-09-23	9.46	9.61	9.07	9.61	1774
1994-09-26	9.66	9.66	9.07	9.07	1520
1994-09-27	9.07	9.56	9.07	9.56	3041
1994-09-28	9.07	9.07	9.07	9.07	253
1994-09-30	9.07	9.17	9.07	9.17	1520
1994-10-03	9.66	9.66	9.56	9.56	1774
1994-10-05	9.36	9.86	9.36	9.86	5323
1994-10-06	9.86	9.86	9.86	9.86	1266
1994-10-11	9.27	9.27	9.27	9.27	505
1994-10-12	9.36	9.36	9.36	9.36	3549
1994-10-14	9.66	9.66	9.36	9.36	4310
1994-10-19	9.27	9.27	9.27	9.27	1266
1994-10-20	9.27	9.27	9.27	9.27	1012
1994-10-21	9.56	9.56	9.41	9.41	2028
1994-10-25	9.27	10.05	9.27	10.05	758
1994-10-27	9.76	9.76	9.27	9.27	1520
1994-10-31	9.66	10.05	9.66	10.05	1012
1994-11-01	9.36	9.36	9.36	9.36	758
1994-11-09	9.27	9.86	9.17	9.22	157244
1994-11-11	9.46	9.46	9.46	9.46	76086
1994-11-15	9.66	9.66	9.27	9.27	2787
1994-11-16	9.27	9.36	9.27	9.36	1774
1994-11-21	9.66	9.66	9.66	9.66	1012
1994-11-22	9.27	9.27	9.27	9.27	5323
1994-11-28	9.27	9.27	9.27	9.27	253
1994-11-30	9.27	9.27	9.27	9.27	1012
1994-12-01	9.27	9.27	9.27	9.27	758
1994-12-02	9.27	9.27	9.27	9.27	1520
1994-12-05	9.66	9.66	9.61	9.61	3041
1994-12-07	9.61	9.61	9.27	9.27	4056
1994-12-08	9.46	9.46	9.46	9.46	2028
1994-12-09	9.27	9.61	9.27	9.61	1012
1994-12-12	9.27	9.27	9.27	9.27	1266
1994-12-15	9.27	9.27	9.27	9.27	2787
1994-12-22	9.27	9.66	9.27	9.66	2282
1994-12-23	9.27	9.27	9.27	9.27	505
1994-12-28	9.27	9.27	9.27	9.27	3295
1994-12-30	9.46	9.46	9.46	9.46	505
1995-01-03	9.46	9.46	9.27	9.27	2028
1995-01-04	9.86	9.86	9.46	9.46	2028
1995-01-05	9.27	9.27	9.27	9.27	505
1995-01-06	9.27	9.27	9.17	9.17	8875
1995-01-09	9.17	9.66	9.07	9.07	17751
1995-01-10	9.46	9.76	9.07	9.76	17751
1995-01-11	9.41	9.46	9.41	9.46	1520
1995-01-12	9.41	9.46	9.17	9.46	5831
1995-01-16	9.41	9.46	9.41	9.46	758
1995-01-17	9.07	9.17	9.07	9.17	3041
1995-01-18	9.36	9.36	9.36	9.36	3803
1995-01-20	9.07	9.07	9.07	9.07	1774
1995-01-25	9.17	9.17	9.17	9.17	5323
1995-01-26	9.07	9.07	9.07	9.07	505
1995-01-27	9.17	9.17	9.17	9.17	1266
1995-01-31	9.07	9.07	9.07	9.07	253
1995-02-02	9.46	9.86	9.41	9.46	9888
1995-02-03	9.07	9.07	9.07	9.07	3803
1995-02-06	9.07	9.27	9.07	9.27	2028
1995-02-08	9.86	9.86	9.27	9.27	4056
1995-02-09	9.86	9.86	9.86	9.86	253
1995-02-13	9.22	9.22	9.22	9.22	4310
1995-02-14	9.12	9.27	9.12	9.27	1012
1995-02-15	9.07	9.51	9.07	9.51	9383
1995-02-16	9.17	9.17	9.07	9.07	4818
1995-02-17	9.12	9.12	9.12	9.12	1266
1995-02-21	9.27	9.27	9.07	9.07	758
1995-02-22	9.07	9.27	9.07	9.27	3803
1995-02-23	9.07	9.17	9.07	9.17	3549
1995-02-24	9.46	9.86	9.07	9.86	4310
1995-02-27	9.07	9.07	9.07	9.07	1774
1995-02-28	9.07	9.07	9.07	9.07	2787
1995-03-01	9.46	9.46	9.46	9.46	758
1995-03-06	9.76	9.76	9.76	9.76	2533
1995-03-07	9.07	9.07	9.07	9.07	7860
1995-03-08	9.07	9.17	9.07	9.07	18259
1995-03-09	9.07	9.76	8.87	8.87	26121
1995-03-10	9.66	9.66	8.92	8.92	1266
1995-03-13	8.87	8.87	8.87	8.87	505
1995-03-15	9.66	9.66	8.97	8.97	2533
1995-03-16	8.97	9.17	8.97	9.17	5069
1995-03-17	9.36	9.36	9.36	9.36	5069
1995-03-20	8.97	8.97	8.97	8.97	1774
1995-03-21	8.87	8.87	8.87	8.87	1012
1995-03-22	9.31	9.31	8.87	8.87	1266
1995-03-23	8.87	8.87	8.87	8.87	1774
1995-03-24	9.66	9.66	8.87	8.87	2787
1995-03-27	9.07	9.17	9.07	9.17	4564
1995-03-28	9.17	9.17	8.87	8.87	505
1995-03-29	8.87	8.97	8.87	8.97	1266
1995-04-03	9.27	9.27	9.17	9.17	4056
1995-04-04	8.87	8.87	8.87	8.87	3295
1995-04-06	8.87	8.87	8.87	8.87	253
1995-04-10	9.27	9.27	9.07	9.07	1774
1995-04-11	9.17	9.36	9.17	9.27	12678
1995-04-13	9.07	9.17	9.07	9.17	4310
1995-04-17	8.87	8.87	8.87	8.87	2028
1995-04-18	8.87	8.87	8.87	8.87	1520
1995-04-19	9.56	9.56	9.56	9.56	253
1995-04-20	8.87	8.87	8.87	8.87	1266
1995-04-21	8.87	8.87	8.87	8.87	505
1995-04-26	8.87	8.87	8.87	8.87	253
1995-04-27	8.87	8.87	8.87	8.87	758
1995-04-28	8.87	8.87	8.87	8.87	2282
1995-05-01	9.12	9.17	8.87	8.87	7608
1995-05-02	8.87	9.27	8.87	8.87	3295
1995-05-03	8.87	9.02	8.87	9.02	2787
1995-05-05	9.31	9.31	8.92	8.92	5069
1995-05-08	8.87	8.87	8.87	8.87	253
1995-05-09	9.56	9.56	8.97	9.56	6339
1995-05-11	9.46	9.46	9.46	9.46	2533
1995-05-12	9.17	9.17	9.17	9.17	2533
1995-05-15	9.46	9.46	9.46	9.46	505
1995-05-16	8.97	9.46	8.97	8.97	3295
1995-05-17	9.46	9.46	9.17	9.17	4564
1995-05-18	9.17	9.36	9.07	9.36	14963
1995-05-19	9.56	9.56	8.97	9.56	6085
1995-05-22	9.07	9.07	9.07	9.07	505
1995-05-23	8.97	9.46	8.97	9.07	5577
1995-05-24	8.97	9.56	8.97	9.27	2787
1995-05-25	8.97	8.97	8.97	8.97	1520
1995-05-26	9.17	9.56	8.97	8.97	5323
1995-05-30	8.97	9.56	8.97	9.56	1266
1995-05-31	9.17	9.46	9.17	9.46	11919
1995-06-01	9.17	9.17	9.07	9.07	3295
1995-06-02	9.07	9.07	9.07	9.07	758
1995-06-05	8.97	9.56	8.97	9.56	1520
1995-06-06	9.27	9.46	9.07	9.07	9383
1995-06-07	9.07	9.27	9.07	9.27	2533
1995-06-08	9.56	9.56	9.07	9.56	14456
1995-06-09	9.07	9.46	9.07	9.07	4310
1995-06-12	9.46	9.46	8.87	9.46	2787
1995-06-13	9.07	9.46	9.07	9.46	2787
1995-06-14	9.07	9.07	9.07	9.07	505
1995-06-15	9.17	9.46	9.07	9.46	4564
1995-06-16	9.07	9.07	9.07	9.07	2533
1995-06-19	9.07	9.07	9.07	9.07	3041
1995-06-20	9.27	9.27	9.07	9.07	3549
1995-06-21	9.07	9.46	9.07	9.46	1012
1995-06-22	9.07	9.46	9.07	9.46	9637
1995-06-23	9.46	9.46	9.07	9.07	2282
1995-06-26	9.46	9.46	9.07	9.07	12427
1995-06-27	9.27	9.27	9.07	9.07	7608
1995-06-28	9.17	9.17	9.07	9.17	13186
1995-06-29	9.17	9.17	8.87	9.17	21303
1995-06-30	9.17	9.17	8.67	8.87	18766
1995-07-03	9.17	9.17	9.17	9.17	2787
1995-07-05	8.67	8.67	8.67	8.67	758
1995-07-06	9.17	9.17	8.67	8.77	8875
1995-07-07	9.17	9.17	9.17	9.17	2282
1995-07-10	8.67	9.17	8.67	9.17	9129
1995-07-12	9.17	9.17	9.02	9.02	5069
1995-07-13	9.02	9.17	8.67	8.67	9888
1995-07-14	9.17	9.17	8.77	9.17	9888
1995-07-17	8.77	9.07	8.77	9.07	1520
1995-07-19	8.77	8.77	8.77	8.77	505
1995-07-20	9.17	9.17	8.77	8.77	3549
1995-07-21	9.17	9.17	9.17	9.17	4310
1995-07-24	8.87	8.97	8.87	8.97	1012
1995-07-25	8.97	8.97	8.77	8.77	8113
1995-07-27	8.77	9.17	8.77	9.17	14202
1995-07-28	8.87	9.17	8.77	8.77	8875
1995-07-31	8.97	8.97	8.77	8.77	3549
1995-08-01	8.77	8.77	8.77	8.77	253
1995-08-02	9.17	9.17	8.77	9.17	4056
1995-08-04	9.17	9.17	8.77	8.77	5323
1995-08-07	9.17	9.17	8.77	8.77	3803
1995-08-08	8.77	8.77	8.77	8.77	1012
1995-08-09	8.77	8.77	8.77	8.77	1774
1995-08-10	9.17	9.17	8.77	9.07	8875
1995-08-11	9.27	9.27	8.77	8.87	2028
1995-08-14	8.77	8.77	8.77	8.77	1012
1995-08-16	8.87	9.17	8.87	9.17	3295
1995-08-17	8.87	9.27	8.87	8.87	2282
1995-08-18	8.87	8.87	8.87	8.87	758
1995-08-21	8.87	8.87	8.87	8.87	1520
1995-08-22	8.87	8.87	8.87	8.87	505
1995-08-23	8.87	8.97	8.87	8.97	6339
1995-08-24	9.12	9.12	8.87	8.87	2028
1995-08-25	8.87	9.07	8.87	9.07	6593
1995-08-28	8.87	8.87	8.87	8.87	758
1995-08-29	9.27	9.27	8.87	8.87	3041
1995-08-30	8.87	8.87	8.87	8.87	1520
1995-08-31	8.87	9.27	8.87	9.27	14963
1995-09-01	9.27	9.27	9.27	9.27	10142
1995-09-05	9.07	9.56	9.07	9.07	3041
1995-09-06	9.07	9.56	9.07	9.56	7860
1995-09-07	9.17	9.17	9.17	9.17	5069
1995-09-08	9.56	9.56	9.17	9.56	9129
1995-09-11	9.17	9.46	9.17	9.17	7098
1995-09-12	9.17	9.17	9.17	9.17	5323
1995-09-13	9.17	9.46	9.17	9.17	20033
1995-09-15	9.36	9.46	9.17	9.36	6593
1995-09-18	9.17	9.46	9.17	9.46	6847
1995-09-19	9.46	9.46	9.17	9.17	9637
1995-09-20	9.46	9.56	9.36	9.56	18766
1995-09-21	9.66	9.66	9.66	9.66	758
1995-09-22	9.36	9.36	9.36	9.36	253
1995-09-25	9.36	9.36	9.36	9.36	1266
1995-09-26	9.36	9.86	9.36	9.66	9637
1995-09-27	9.46	9.46	9.46	9.46	4056
1995-09-28	9.46	9.86	9.46	9.56	30686
1995-09-29	9.56	9.61	9.56	9.56	21049
1995-10-02	10.05	10.05	9.56	9.86	10904
1995-10-03	9.56	10.00	9.56	9.81	8113
1995-10-04	9.81	10.00	9.56	9.76	12932
1995-10-05	8.87	9.07	8.77	8.77	14709
1995-10-06	8.92	9.07	8.77	8.77	15724
1995-10-09	8.77	9.07	8.77	9.07	10904
1995-10-10	8.77	9.07	8.77	8.77	4309
1995-10-11	8.77	9.02	8.77	8.77	4309
1995-10-12	8.92	9.04	8.77	8.77	4309
1995-10-13	8.92	9.04	8.77	8.77	21301
1995-10-16	9.07	9.07	8.77	8.77	3294
1995-10-17	8.77	8.77	8.77	8.77	1521
1995-10-18	9.07	9.07	8.97	8.97	2026
1995-10-19	9.07	9.07	8.97	8.97	4563
1995-10-20	8.77	8.77	8.77	8.77	2282
1995-10-23	9.07	9.12	8.82	9.12	22316
1995-10-24	9.17	9.17	8.82	8.82	10904
1995-10-25	9.17	9.17	8.82	9.07	4055
1995-10-26	9.17	9.17	8.82	9.07	83949
1995-10-27	9.07	9.07	8.82	8.82	12426
1995-10-30	8.97	9.07	8.82	9.07	5324
1995-10-31	9.02	9.17	8.82	9.17	18260
1995-11-01	9.17	9.17	8.87	9.17	3041
1995-11-02	9.02	9.17	8.87	8.87	5324
1995-11-03	8.87	9.17	8.87	8.87	6338
1995-11-06	9.17	9.17	8.87	8.97	3802
1995-11-07	8.87	9.17	8.87	9.17	1773
1995-11-08	9.02	9.17	8.92	9.17	3294
1995-11-09	8.92	9.17	8.92	9.17	6592
1995-11-10	8.92	9.17	8.92	8.97	13441
1995-11-13	9.17	9.17	8.92	8.97	5324
1995-11-14	9.07	9.07	8.92	8.92	5577
1995-11-16	8.92	9.17	8.92	9.17	2282
1995-11-17	9.17	9.17	9.17	9.17	1265
1995-11-20	8.92	9.17	8.92	8.92	4563
1995-11-21	9.17	9.17	9.07	9.07	2787
1995-11-22	9.17	9.17	9.17	9.17	253
1995-11-27	9.17	9.17	9.02	9.12	161811
1995-11-29	9.07	9.17	9.02	9.17	5577
1995-11-30	9.07	9.27	9.07	9.27	10650
1995-12-01	9.27	9.27	9.27	9.27	760
1995-12-04	9.31	9.31	9.31	9.31	253
1995-12-05	9.31	9.31	9.31	9.31	504
1995-12-07	9.27	9.31	9.27	9.31	1521
1995-12-08	9.07	9.07	9.07	9.07	1265
1995-12-11	9.31	9.31	9.07	9.31	3548
1995-12-12	9.31	9.31	9.31	9.31	504
1995-12-13	9.07	9.07	9.07	9.07	504
1995-12-14	9.07	9.07	9.07	9.07	11158
1995-12-15	9.31	9.31	9.31	9.31	2534
1995-12-18	9.07	9.07	9.07	9.07	7099
1995-12-19	9.07	9.07	9.07	9.07	1521
1995-12-20	9.31	9.31	9.07	9.27	6846
1995-12-21	9.07	9.07	9.07	9.07	760
1995-12-22	9.07	9.07	9.07	9.07	504
1995-12-26	9.31	9.31	9.31	9.31	504
1995-12-27	9.31	9.31	9.31	9.31	2787
1995-12-28	9.31	9.31	9.27	9.27	3041
1995-12-29	9.31	9.31	9.12	9.31	4309
1996-01-02	9.07	9.07	9.07	9.07	1521
1996-01-03	9.27	9.27	9.07	9.07	5324
1996-01-04	9.27	9.27	9.27	9.27	253
1996-01-05	9.27	9.27	9.17	9.27	3294
1996-01-09	9.27	9.27	9.27	9.27	253
1996-01-10	9.07	9.07	9.07	9.07	504
1996-01-11	9.27	9.27	9.27	9.27	1012
1996-01-12	9.07	9.07	9.07	9.07	1521
1996-01-15	9.27	9.27	9.27	9.27	3548
1996-01-16	9.27	9.27	9.27	9.27	504
1996-01-17	9.07	9.27	9.07	9.27	1012
1996-01-18	9.07	9.27	9.07	9.27	8621
1996-01-19	9.07	9.27	9.07	9.27	4055
1996-01-22	9.36	9.36	9.12	9.12	1012
1996-01-23	9.07	9.07	9.07	9.07	504
1996-01-24	9.36	9.36	9.36	9.36	3041
1996-01-25	9.36	9.36	9.36	9.36	760
1996-01-26	9.07	9.36	9.07	9.36	3294
1996-01-29	9.31	9.31	9.31	9.31	1773
1996-01-30	9.36	9.36	9.22	9.22	5831
1996-01-31	9.27	9.36	9.07	9.07	12172
1996-02-02	9.07	9.07	9.07	9.07	253
1996-02-05	9.46	9.46	9.07	9.07	3802
1996-02-07	9.07	9.07	9.07	9.07	1773
1996-02-08	9.17	9.17	9.17	9.17	5070
1996-02-09	9.46	9.46	9.46	9.46	253
1996-02-12	9.46	9.46	9.07	9.07	19021
1996-02-14	9.27	9.36	9.07	9.27	11665
1996-02-23	9.07	9.46	9.07	9.46	3041
1996-02-26	9.36	9.36	9.27	9.27	4309
1996-02-27	9.07	9.07	9.07	9.07	504
1996-02-29	9.27	9.46	9.27	9.46	2026
1996-03-01	9.07	9.07	9.07	9.07	1012
1996-03-04	9.27	9.36	9.27	9.36	2282
1996-03-05	9.46	9.46	9.27	9.27	7860
1996-03-06	9.12	9.12	9.12	9.12	504
1996-03-07	9.46	9.46	9.12	9.12	1265
1996-03-08	9.07	9.36	9.07	9.36	7607
1996-03-11	9.36	9.36	9.12	9.12	10650
1996-03-12	9.36	9.36	9.36	9.36	504
1996-03-14	9.07	9.07	9.07	9.07	504
1996-03-15	9.36	9.36	9.36	9.36	1265
1996-03-18	9.36	9.36	9.36	9.36	4055
1996-03-19	9.27	9.27	9.27	9.27	1265
1996-03-20	9.07	9.22	9.07	9.22	11665
1996-03-21	9.31	9.31	9.31	9.31	2282
1996-03-22	9.07	9.36	9.07	9.22	14455
1996-03-25	9.22	9.41	9.22	9.41	3548
1996-03-26	9.41	9.41	9.07	9.07	5070
1996-03-27	9.22	9.22	9.22	9.22	2026
1996-03-29	9.36	9.36	9.36	9.36	1265
1996-04-01	9.36	9.36	9.22	9.31	2282
1996-04-02	9.36	9.46	9.36	9.46	3041
1996-04-03	9.36	9.46	9.22	9.46	4309
1996-04-09	9.46	9.46	9.17	9.17	1773
1996-04-10	9.46	9.46	9.46	9.46	253
1996-04-12	9.17	9.36	9.17	9.27	6085
1996-04-15	9.22	9.36	9.22	9.31	760
1996-04-16	9.36	9.36	9.07	9.12	12680
1996-04-17	9.12	9.27	9.07	9.07	6085
1996-04-18	9.12	9.12	9.07	9.07	3802
1996-04-19	9.27	9.27	9.27	9.27	253
1996-04-22	9.27	9.27	9.27	9.27	3548
1996-04-24	9.27	9.27	9.27	9.27	1012
1996-04-25	9.27	9.27	9.27	9.27	1012
1996-04-26	9.07	9.07	9.07	9.07	3548
1996-04-29	9.07	9.27	9.07	9.17	2282
1996-05-01	9.27	9.27	9.27	9.27	253
1996-05-02	9.07	9.27	9.07	9.27	760
1996-05-06	9.27	9.27	9.12	9.12	1265
1996-05-09	9.07	9.07	9.07	9.07	253
1996-05-13	9.07	9.07	9.07	9.07	253
1996-05-14	9.17	9.27	9.17	9.27	3041
1996-05-15	9.27	9.27	9.27	9.27	504
1996-05-17	9.27	9.27	9.07	9.07	1012
1996-05-20	9.07	9.27	9.07	9.07	3294
1996-05-21	9.07	9.17	9.07	9.17	1773
1996-05-22	9.12	9.27	9.12	9.12	18514
1996-05-23	9.07	9.27	9.07	9.27	2534
1996-05-24	9.27	9.27	9.07	9.07	6592
1996-05-28	9.07	9.27	9.07	9.27	9890
1996-05-29	9.12	9.27	9.07	9.07	18767
1996-05-31	9.12	9.12	9.12	9.12	504
1996-06-03	9.12	9.12	9.12	9.12	504
1996-06-04	9.17	9.27	9.17	9.22	5577
1996-06-07	9.27	9.27	9.27	9.27	253
1996-06-12	9.12	9.27	9.12	9.27	1012
1996-06-13	9.27	9.27	9.27	9.27	2534
1996-06-14	9.07	9.27	9.07	9.27	9382
1996-06-17	9.22	9.27	9.22	9.27	9129
1996-06-18	9.27	9.27	9.27	9.27	6085
1996-06-19	9.27	9.27	9.27	9.27	1773
1996-06-20	9.07	9.07	9.07	9.07	2534
1996-06-21	9.17	9.27	9.17	9.27	2026
1996-06-24	9.36	9.36	9.36	9.36	760
1996-07-02	9.46	9.46	9.46	9.46	1265
1996-07-03	9.27	9.27	9.27	9.27	253
1996-07-05	9.46	9.46	9.46	9.46	1521
1996-07-08	9.46	9.46	9.12	9.12	1265
1996-07-11	9.54	9.54	9.54	9.54	2995
1996-07-12	9.54	9.54	9.54	9.54	2534
1996-07-15	9.32	9.32	9.32	9.32	2305
1996-07-18	9.27	9.54	9.27	9.54	9452
1996-07-19	9.54	9.54	9.54	9.54	4379
1996-07-22	9.49	9.49	9.49	9.49	458
1996-07-23	9.22	9.54	9.22	9.54	3458
1996-07-24	9.54	9.54	9.54	9.54	230
1996-07-25	9.22	9.54	9.22	9.54	920
1996-07-29	9.54	9.54	9.22	9.54	11758
1996-07-30	9.54	9.54	9.54	9.54	458
1996-07-31	9.54	9.54	9.54	9.54	691
1996-08-02	9.54	9.54	9.54	9.54	230
1996-08-05	9.54	9.54	9.38	9.38	5070
1996-08-06	9.54	9.54	9.43	9.43	6684
1996-08-07	9.22	9.22	9.22	9.22	1152
1996-08-08	9.27	9.27	9.27	9.27	2073
1996-08-12	9.54	9.54	9.54	9.54	458
1996-08-13	9.54	9.54	9.54	9.54	230
1996-08-14	9.22	9.22	9.22	9.22	458
1996-08-15	9.22	9.54	9.22	9.54	1381
1996-08-19	9.54	9.54	9.22	9.54	5531
1996-08-20	9.54	9.54	9.43	9.43	2534
1996-08-21	9.54	9.65	9.54	9.65	16831
1996-08-22	9.54	9.54	9.54	9.54	691
1996-08-26	9.43	9.87	9.43	9.87	920
1996-08-27	9.54	9.87	9.54	9.87	1844
1996-08-28	9.54	9.54	9.43	9.43	3458
1996-08-29	9.76	9.87	9.54	9.54	1381
1996-08-30	9.87	9.87	9.87	9.87	230
1996-09-03	9.87	9.87	9.87	9.87	920
1996-09-04	9.43	9.76	9.43	9.76	2305
1996-09-06	9.87	9.87	9.81	9.87	1611
1996-09-09	9.65	9.65	9.65	9.65	920
1996-09-11	9.49	9.87	9.49	9.87	2995
1996-09-12	9.65	9.87	9.65	9.87	1611
1996-09-13	9.87	9.87	9.65	9.65	4148
1996-09-16	9.87	10.41	9.76	10.19	30203
1996-09-17	10.19	10.19	10.19	10.19	230
1996-09-18	10.41	10.41	10.41	10.41	2764
1996-09-25	10.25	10.30	10.25	10.30	1611
1996-09-27	10.30	10.30	10.30	10.30	2534
1996-10-02	10.52	10.52	10.52	10.52	691
1996-10-04	10.52	10.52	10.52	10.52	458
1996-10-07	10.30	10.52	10.30	10.41	3458
1996-10-08	10.52	10.52	10.52	10.52	2305
1996-10-09	10.30	10.30	10.30	10.30	691
1996-10-10	10.52	10.63	10.52	10.63	8990
1996-10-11	10.63	10.84	10.41	10.73	8299
1996-10-14	10.95	11.17	10.63	11.06	18445
1996-10-15	11.17	11.17	10.84	11.17	31356
1996-10-16	11.17	11.17	11.17	11.17	3687
1996-10-17	11.28	11.71	11.28	11.71	20749
1996-10-18	11.44	11.87	11.38	11.87	12911
1996-10-22	11.60	11.60	11.60	11.60	4609
1996-10-23	11.82	11.87	11.82	11.87	1381
1996-10-24	11.71	11.87	11.60	11.60	8299
1996-10-31	11.60	11.60	11.60	11.60	691
1996-11-01	11.87	11.93	11.71	11.71	19367
1996-11-04	12.04	12.04	11.82	11.85	5993
1996-11-05	11.93	11.93	11.87	11.87	5301
1996-11-07	12.04	12.14	11.98	12.04	5531
1996-11-12	12.14	12.14	11.82	11.82	8990
1996-11-13	11.82	11.82	11.82	11.82	1381
1996-11-14	11.82	11.82	11.82	11.82	1611
1996-11-15	11.82	12.14	11.82	12.14	4840
1996-11-18	12.14	12.14	12.14	12.14	230
1996-11-20	12.14	12.14	12.14	12.14	1381
1996-11-22	11.82	11.82	11.82	11.82	1152
1996-11-26	11.82	11.82	11.82	11.82	1152
1996-11-27	11.87	11.87	11.87	11.87	691
1996-11-29	11.82	11.82	11.82	11.82	1152
1996-12-02	11.87	11.87	11.82	11.82	1844
1996-12-03	11.82	11.82	11.82	11.82	1152
1996-12-05	11.82	11.82	11.82	11.82	1152
1996-12-06	11.71	11.76	11.28	11.60	26975
1996-12-11	11.38	11.38	11.38	11.38	230
1996-12-12	11.71	11.71	11.71	11.71	1152
1996-12-16	11.66	11.66	11.66	11.66	230
1996-12-17	11.71	11.71	11.38	11.38	3226
1996-12-18	11.60	11.66	11.60	11.66	920
1996-12-19	11.38	11.38	11.38	11.38	1381
1996-12-20	11.44	11.44	11.44	11.44	458
1996-12-23	11.38	11.38	11.38	11.38	458
1996-12-24	11.49	11.49	11.49	11.49	691
1997-01-02	11.71	11.71	11.66	11.66	920
1997-01-03	11.71	11.71	11.38	11.38	920
1997-01-06	11.71	11.71	11.71	11.71	691
1997-01-07	11.49	11.49	11.49	11.49	230
1997-01-08	11.71	11.82	11.49	11.71	9452
1997-01-10	11.82	11.82	11.82	11.82	1152
1997-01-13	11.82	11.82	11.82	11.82	230
1997-01-14	11.49	11.82	11.49	11.82	691
1997-01-15	11.76	11.76	11.76	11.76	1381
1997-01-16	11.82	11.82	11.82	11.82	1844
1997-01-20	11.49	11.49	11.49	11.49	230
1997-01-21	11.82	11.82	11.55	11.82	4148
1997-01-22	11.82	11.82	11.82	11.82	230
1997-01-23	11.82	11.93	11.82	11.93	1381
1997-01-30	11.93	11.93	11.93	11.93	458
1997-01-31	11.55	11.55	11.55	11.55	2534
1997-02-04	11.93	11.93	11.55	11.76	5070
1997-02-05	11.87	11.87	11.87	11.87	458
1997-02-06	11.76	11.87	11.76	11.76	2534
1997-02-11	11.93	11.93	11.93	11.93	230
1997-02-12	11.82	11.82	11.82	11.82	1152
1997-02-13	11.49	11.49	11.49	11.49	691
1997-02-14	11.76	12.04	11.71	11.82	23516
1997-02-18	12.14	12.14	11.82	11.82	1611
1997-02-19	12.25	12.31	12.14	12.14	8299
1997-02-20	12.36	12.36	12.14	12.14	920
1997-02-21	12.14	12.36	12.14	12.36	2534
1997-02-24	12.14	12.14	12.14	12.14	230
1997-02-25	12.14	12.14	12.14	12.14	3687
1997-02-26	12.36	12.47	12.36	12.47	5762
1997-02-27	12.47	12.47	12.36	12.47	2995
1997-02-28	12.47	12.47	12.47	12.47	1844
1997-03-03	12.47	12.47	12.14	12.36	5531
1997-03-11	12.58	12.58	12.58	12.58	2073
1997-03-12	12.58	12.79	12.58	12.79	11758
1997-03-13	12.47	12.47	12.41	12.47	8068
1997-03-14	12.58	12.58	12.58	12.58	2534
1997-03-17	12.58	12.58	12.58	12.58	3687
1997-03-18	12.69	12.69	12.69	12.69	458
1997-03-19	12.36	12.90	12.36	12.90	15908
1997-03-20	12.69	12.69	12.69	12.69	230
1997-03-21	13.12	13.12	13.12	13.12	1152
1997-03-24	12.74	12.74	12.74	12.74	458
1997-03-25	13.07	13.07	13.07	13.07	458
1997-03-26	12.74	12.74	12.74	12.74	691
1997-03-27	12.69	12.69	12.69	12.69	3226
1997-03-31	12.69	13.12	12.69	13.12	2764
1997-04-01	13.01	13.01	12.79	13.01	14294
1997-04-02	12.69	13.12	12.69	13.12	920
1997-04-04	13.12	13.12	13.01	13.12	6454
1997-04-08	13.12	13.12	13.12	13.12	5762
1997-04-10	13.01	13.55	13.01	13.23	2305
1997-04-11	13.23	13.23	13.23	13.23	691
1997-04-14	13.55	13.55	13.12	13.12	3687
1997-04-15	13.12	13.12	13.12	13.12	6684
1997-04-17	13.55	13.55	13.55	13.55	2534
1997-04-18	13.66	13.66	13.66	13.66	230
1997-04-21	13.66	13.66	13.23	13.23	458
1997-04-22	13.66	13.66	13.66	13.66	230
1997-04-23	13.66	13.66	13.55	13.66	4148
1997-04-24	13.66	13.66	13.66	13.66	230
1997-04-25	13.66	13.88	13.66	13.88	12911
1997-04-28	13.66	13.77	13.66	13.77	5301
1997-04-29	13.77	13.88	13.77	13.88	9452
1997-04-30	13.99	14.10	13.99	14.04	5070
1997-05-01	14.20	14.20	14.20	14.20	1152
1997-05-02	14.10	14.10	13.66	13.66	1611
1997-05-05	14.20	14.20	13.77	13.77	5301
1997-05-07	14.20	14.53	14.20	14.53	9913
1997-05-08	14.53	14.53	14.53	14.53	230
1997-05-09	14.10	14.10	13.88	13.88	1381
1997-05-12	14.53	14.53	14.53	14.53	230
1997-05-13	14.10	14.53	14.10	14.53	1152
1997-05-14	14.26	14.26	13.99	14.26	9682
1997-05-15	13.88	13.88	13.88	13.88	691
1997-05-19	13.88	13.88	13.88	13.88	1152
1997-05-21	14.42	14.42	13.88	13.88	691
1997-05-23	14.42	14.42	14.42	14.42	1152
1997-05-27	13.88	14.53	13.88	14.53	920
1997-05-28	13.99	14.53	13.99	14.53	2534
1997-05-29	14.53	14.53	14.53	14.53	230
1997-06-04	14.10	14.10	14.10	14.10	1152
1997-06-05	14.10	14.42	14.10	14.42	2305
1997-06-09	14.04	14.04	14.04	14.04	2764
1997-06-10	14.31	14.42	14.31	14.42	6454
1997-06-11	14.53	14.53	13.88	13.88	41730
1997-06-12	14.53	14.69	14.53	14.69	11527
1997-06-13	14.75	14.75	14.75	14.75	2073
1997-06-16	14.75	14.75	14.53	14.53	2305
1997-06-17	14.75	14.75	14.75	14.75	1152
1997-06-18	14.10	14.85	14.10	14.75	11758
1997-06-20	15.18	15.18	14.75	14.75	458
1997-06-23	15.18	15.18	15.18	15.18	920
1997-06-24	15.18	15.18	14.53	14.53	4609
1997-06-25	15.18	15.18	14.96	15.07	4840
1997-06-26	14.53	14.53	14.53	14.53	458
1997-06-27	15.18	15.78	15.07	15.07	19596
1997-06-30	15.94	15.94	15.94	15.94	230
1997-07-01	15.94	15.94	15.94	15.94	691
1997-07-02	15.94	15.99	15.29	15.29	7146
1997-07-03	16.16	16.16	16.16	16.16	230
1997-07-07	16.16	16.16	16.16	16.16	230
1997-07-08	15.94	16.16	15.29	16.16	2995
1997-07-09	16.16	16.37	15.78	16.05	15908
1997-07-10	15.72	16.05	15.72	16.05	6223
1997-07-14	16.48	16.48	15.94	15.94	5993
1997-07-15	16.70	16.70	16.70	16.70	1381
1997-07-16	15.94	16.81	15.94	16.70	13833
1997-07-17	16.05	16.05	16.05	16.05	230
1997-07-18	16.16	16.16	16.16	16.16	920
1997-07-22	16.37	16.91	16.26	16.70	10605
1997-07-23	16.37	16.37	16.37	16.37	2305
1997-07-24	16.37	16.64	16.26	16.26	3687
1997-07-25	16.05	16.05	16.05	16.05	1381
1997-07-28	16.05	16.05	16.05	16.05	920
1997-07-29	16.05	16.05	16.05	16.05	458
1997-07-30	16.26	16.26	16.26	16.26	230
1997-07-31	16.48	16.48	16.48	16.48	2995
1997-08-01	16.26	16.26	16.05	16.05	920
1997-08-04	16.26	16.26	16.26	16.26	230
1997-08-05	16.26	16.26	16.26	16.26	1152
1997-08-06	16.05	16.26	16.05	16.26	2305
1997-08-07	16.91	16.91	16.91	16.91	458
1997-08-08	16.81	16.81	16.05	16.59	2764
1997-08-11	16.59	16.70	16.59	16.70	3687
1997-08-13	16.70	16.70	15.94	15.94	6684
1997-08-14	15.94	15.94	15.94	15.94	1381
1997-08-15	16.70	16.70	16.70	16.70	1381
1997-08-18	16.70	16.70	16.05	16.05	3458
1997-08-19	16.70	16.70	16.05	16.05	920
1997-08-20	16.26	16.26	16.26	16.26	1152
1997-08-22	15.94	15.94	15.94	15.94	230
1997-08-26	15.94	16.70	15.94	16.70	7607
1997-08-27	16.48	16.48	16.21	16.21	458
1997-08-29	16.37	16.37	15.94	15.94	920
1997-09-02	15.94	16.81	15.94	16.81	691
1997-09-03	15.94	16.05	15.94	16.05	1152
1997-09-09	16.48	16.48	15.94	15.94	5762
1997-09-11	16.81	16.91	15.94	15.94	5762
1997-09-12	16.48	16.81	16.48	16.81	1844
1997-09-15	16.81	16.91	16.26	16.91	3687
1997-09-16	15.94	16.91	15.94	16.91	3687
1997-09-17	16.70	16.70	16.70	16.70	1381
1997-09-18	16.48	16.91	16.48	16.48	8299
1997-09-19	16.91	16.91	16.48	16.48	7376
1997-09-22	16.48	16.91	16.48	16.91	10835
1997-09-23	16.91	17.24	16.91	17.24	20287
1997-09-24	17.13	17.13	16.48	16.48	920
1997-09-25	16.48	17.57	16.48	17.57	5762
1997-09-26	17.02	17.57	17.02	17.57	3458
1997-09-29	17.57	17.57	17.57	17.57	230
1997-09-30	17.57	17.57	17.57	17.57	1152
1997-10-01	17.57	17.89	17.13	17.13	8529
1997-10-02	18.11	18.11	18.11	18.11	691
1997-10-03	18.22	20.28	18.22	20.28	43806
1997-10-06	19.30	21.25	19.30	20.28	33431
1997-10-07	19.95	20.06	19.95	19.95	17292
1997-10-08	19.95	19.95	19.95	19.95	920
1997-10-09	19.95	19.95	19.52	19.52	35507
1997-10-10	19.52	20.11	19.30	20.11	14755
1997-10-13	19.52	19.52	19.52	19.52	920
1997-10-14	20.17	20.28	19.52	19.68	11758
1997-10-15	19.68	19.68	19.68	19.68	1611
1997-10-16	19.57	20.28	19.57	20.28	4609
1997-10-17	19.19	19.52	19.19	19.19	2305
1997-10-20	20.28	20.28	19.25	19.25	1381
1997-10-22	20.28	20.28	19.19	19.19	691
1997-10-23	19.95	19.95	19.95	19.95	23054
1997-10-28	19.19	19.19	19.19	19.19	2305
1997-10-29	19.63	20.06	19.63	20.06	14525
1997-10-30	19.30	19.30	18.76	18.76	14064
1997-10-31	19.41	19.41	18.76	18.76	3917
1997-11-03	18.76	18.76	18.76	18.76	1381
1997-11-04	19.41	19.41	19.41	19.41	1152
1997-11-06	19.30	19.30	19.30	19.30	458
1997-11-07	19.30	19.30	19.30	19.30	458
1997-11-10	19.52	19.52	19.52	19.52	691
1997-11-12	19.52	19.52	18.76	18.76	1611
1997-11-13	18.97	18.97	18.97	18.97	2073
1997-11-17	18.76	19.30	18.22	18.22	8990
1997-11-18	18.65	18.65	18.65	18.65	5531
1997-11-19	18.65	19.08	18.65	19.08	5993
1997-11-20	18.22	18.22	18.22	18.22	691
1997-11-21	18.22	18.22	18.22	18.22	691
1997-11-25	18.22	18.22	18.22	18.22	1844
1997-11-26	19.35	19.35	19.35	19.35	230
1997-11-28	18.22	19.35	18.22	19.35	2073
1997-12-02	18.22	18.22	18.22	18.22	2534
1997-12-03	18.22	18.97	18.22	18.97	920
1997-12-05	19.08	19.08	19.08	19.08	230
1997-12-10	19.08	19.08	19.08	19.08	230
1997-12-12	18.22	18.22	18.22	18.22	2534
1997-12-15	18.22	18.22	18.22	18.22	1152
1997-12-17	18.65	18.65	18.65	18.65	458
1997-12-18	18.65	19.19	18.22	19.19	2305
1997-12-19	19.19	19.19	18.32	18.32	3226
1997-12-23	19.25	19.25	19.25	19.25	1611
1997-12-29	18.76	18.76	18.76	18.76	1152
1997-12-31	18.11	18.11	18.11	18.11	1152
1998-01-02	18.87	18.87	18.22	18.87	2073
1998-01-05	18.87	18.87	18.11	18.11	35045
1998-01-06	18.43	18.43	18.16	18.22	3226
1998-01-07	18.27	19.30	18.27	19.30	2534
1998-01-08	18.22	19.41	18.22	19.41	3458
1998-01-09	18.22	18.22	18.22	18.22	458
1998-01-12	18.22	18.22	18.22	18.22	691
1998-01-13	18.32	18.32	18.32	18.32	3458
1998-01-14	18.22	18.22	18.22	18.22	458
1998-01-15	18.43	19.08	18.32	19.08	5531
1998-01-20	18.87	18.87	18.22	18.87	1152
1998-01-21	18.22	18.32	18.11	18.22	18906
1998-01-22	18.11	18.11	17.24	17.24	20059
1998-01-23	17.24	18.32	17.13	17.13	21440
1998-01-26	17.02	18.43	17.02	18.43	5531
1998-01-27	17.78	17.94	17.78	17.78	11758
1998-01-29	18.22	18.22	18.22	18.22	4609
1998-01-30	17.89	18.22	17.89	17.89	19828
1998-02-02	18.22	18.22	17.35	17.67	46342
1998-02-04	17.57	18.32	17.57	18.32	1381
1998-02-06	17.62	18.16	17.57	17.78	25130
1998-02-09	18.16	18.16	18.16	18.16	3458
1998-02-10	18.00	18.00	18.00	18.00	13141
1998-02-11	18.43	18.65	18.00	18.43	18675
1998-02-12	18.54	18.54	18.22	18.22	10374
1998-02-13	18.87	18.87	18.54	18.87	71475
1998-02-17	18.76	18.97	18.76	18.97	5531
1998-02-18	18.76	18.76	18.65	18.65	13833
1998-02-19	18.65	18.65	18.54	18.65	2764
1998-02-20	18.65	18.65	18.32	18.65	15217
1998-02-23	18.54	18.65	18.43	18.65	6454
1998-02-24	18.54	18.76	18.43	18.76	2995
1998-02-25	18.76	18.76	18.32	18.32	2305
1998-02-26	18.76	18.76	18.76	18.76	920
1998-02-27	18.32	18.65	18.32	18.54	4379
1998-03-02	18.76	18.76	18.22	18.22	10605
1998-03-03	18.38	18.38	18.22	18.38	20749
1998-03-04	18.22	18.43	18.22	18.43	11066
1998-03-06	18.32	18.32	18.32	18.32	920
1998-03-09	18.65	18.65	18.11	18.11	2764
1998-03-10	18.11	18.32	18.11	18.22	29281
1998-03-12	18.11	18.32	18.00	18.00	4148
1998-03-13	18.00	18.43	18.00	18.16	15678
1998-03-16	18.54	18.87	18.22	18.54	48187
1998-03-17	18.22	18.76	17.78	18.65	22593
1998-03-18	18.11	18.87	18.11	18.54	16600
1998-03-19	18.87	18.87	18.54	18.54	2305
1998-03-20	18.87	18.97	18.65	18.97	9452
1998-03-23	18.54	19.08	18.22	18.97	34815
1998-03-24	19.19	20.38	19.19	20.38	35045
1998-03-25	20.38	20.60	19.95	20.49	19828
1998-03-26	19.95	20.49	19.95	20.38	4609
1998-03-27	20.49	20.93	20.49	20.60	24438
1998-03-30	20.93	20.93	20.60	20.82	31125
1998-03-31	20.93	20.93	20.82	20.93	10605
1998-04-01	20.82	21.31	20.82	21.31	27897
1998-04-02	21.14	21.31	20.93	20.93	6223
1998-04-03	21.31	21.31	20.76	20.98	9221
1998-04-06	20.98	21.25	20.82	21.03	9682
1998-04-07	20.82	21.03	20.82	21.03	1152
1998-04-08	20.98	21.09	20.95	21.09	5301
1998-04-09	20.93	21.31	20.82	21.31	47726
1998-04-13	21.31	21.41	20.93	20.93	9452
1998-04-14	21.41	21.41	20.93	20.98	7837
1998-04-15	21.25	22.77	21.14	22.61	93610
1998-04-16	22.88	22.88	21.58	21.58	16139
1998-04-17	21.90	22.01	21.47	22.01	15678
1998-04-20	22.28	22.28	21.58	21.90	12680
1998-04-21	21.58	21.58	21.58	21.58	458
1998-04-22	21.69	21.74	21.25	21.25	6223
1998-04-23	21.79	21.79	21.25	21.79	2073
1998-04-27	21.47	21.47	21.25	21.47	1844
1998-04-28	21.25	21.25	21.03	21.25	4148
1998-04-29	21.36	21.69	21.36	21.69	1152
1998-04-30	21.79	21.79	20.93	21.77	3226
1998-05-01	22.12	22.12	19.84	20.82	12758
1998-05-04	20.17	21.14	20.17	21.14	1844
1998-05-05	20.65	21.47	20.49	20.90	15525
1998-05-06	20.90	21.47	20.65	20.98	5226
1998-05-07	20.49	20.74	20.17	20.17	8146
1998-05-08	19.52	20.74	19.52	20.74	2920
1998-05-11	20.74	20.74	19.60	19.76	2305
1998-05-12	20.74	21.14	19.60	20.25	8453
1998-05-13	19.68	20.00	19.68	20.00	13373
1998-05-14	20.17	20.17	20.17	20.17	1535
1998-05-15	19.84	20.49	19.84	20.49	1382
1998-05-18	20.57	20.57	20.57	20.57	153
1998-05-19	20.57	20.57	20.00	20.00	3996
1998-05-20	20.57	20.57	19.52	19.52	3380
1998-05-21	20.49	20.49	20.17	20.49	4302
1998-05-22	20.17	20.49	20.17	20.49	3535
1998-05-26	20.00	20.49	20.00	20.49	1229
1998-05-27	19.68	20.00	19.68	20.00	1074
1998-05-28	19.52	20.49	19.52	20.17	6916
1998-05-29	20.45	20.45	20.17	20.41	6916
1998-06-01	19.52	20.00	19.52	20.00	2459
1998-06-02	19.52	20.33	19.19	20.33	8761
1998-06-03	20.82	20.82	19.68	19.84	3687
1998-06-04	20.17	20.17	19.84	19.84	614
1998-06-05	19.92	20.49	19.92	20.49	3535
1998-06-08	20.17	20.65	19.84	20.17	3687
1998-06-09	20.00	20.13	19.52	20.13	10605
1998-06-11	19.52	19.70	19.52	19.70	3996
1998-06-15	19.52	20.17	19.52	20.17	6147
1998-06-16	19.68	20.17	19.60	20.17	2459
1998-06-17	20.17	20.82	20.17	20.17	53801
1998-06-18	20.25	20.41	19.68	20.41	8453
1998-06-22	20.49	20.49	20.25	20.25	920
1998-06-24	20.49	20.49	19.68	20.49	1996
1998-06-25	19.68	20.82	19.68	20.25	1535
1998-06-26	19.68	20.17	19.68	20.17	2611
1998-06-29	19.68	20.17	19.68	20.17	1996
1998-06-30	19.60	20.17	19.60	20.17	15371
1998-07-01	19.60	19.92	19.60	19.92	1074
1998-07-02	19.52	20.09	19.52	19.52	920
1998-07-06	20.09	20.09	19.68	19.68	2150
1998-07-07	20.09	20.09	20.09	20.09	1535
1998-07-08	20.09	20.09	19.52	19.52	5532
1998-07-09	19.52	20.09	19.52	19.52	8607
1998-07-10	19.52	20.09	19.52	19.60	11835
1998-07-13	19.60	20.00	19.52	19.52	59335
1998-07-14	19.19	19.19	19.19	19.19	1535
1998-07-15	19.19	19.68	19.19	19.68	2920
1998-07-16	19.19	19.52	19.19	19.52	5840
1998-07-17	18.87	19.03	18.54	18.87	21674
1998-07-20	18.21	18.87	18.05	18.78	22289
1998-07-21	18.78	19.19	18.78	19.19	1535
1998-07-22	19.19	19.19	19.19	19.19	2305
1998-07-23	18.05	19.19	18.05	18.70	12911
1998-07-24	19.19	19.19	18.87	19.19	1535
1998-07-27	19.19	19.19	19.19	19.19	1689
1998-07-28	18.87	19.68	18.38	18.87	16908
1998-07-29	19.35	19.84	19.35	19.84	10298
1998-07-30	18.87	19.84	18.70	19.19	5532
1998-07-31	18.87	18.95	18.70	18.74	6455
1998-08-03	18.70	18.87	18.70	18.87	3535
1998-08-04	18.74	18.74	18.38	18.66	9376
1998-08-05	18.54	18.54	18.05	18.38	1844
1998-08-06	18.87	18.87	18.62	18.87	25669
1998-08-07	18.87	18.87	18.21	18.21	3687
1998-08-10	18.87	18.87	18.87	18.87	768
1998-08-11	18.05	18.87	18.05	18.21	9683
1998-08-12	18.70	18.70	18.05	18.05	8146
1998-08-13	18.21	18.21	18.21	18.21	8453
1998-08-14	18.87	18.87	18.87	18.87	5379
1998-08-17	18.21	18.38	18.21	18.21	10144
1998-08-18	18.87	18.87	18.54	18.54	4917
1998-08-19	18.62	18.62	18.21	18.21	3535
1998-08-20	18.21	18.21	18.21	18.21	3380
1998-08-21	18.70	18.70	17.73	18.30	6608
1998-08-24	17.73	18.13	17.24	17.56	15525
1998-08-25	17.24	17.56	16.59	16.59	13065
1998-08-26	17.56	17.56	16.26	16.91	3380
1998-08-27	16.26	17.40	15.94	16.59	25056
1998-08-28	16.59	17.24	16.59	16.75	4149
1998-08-31	16.59	17.73	16.26	16.59	5840
1998-09-01	17.56	17.56	17.40	17.56	5840
1998-09-02	17.56	17.56	17.56	17.56	614
1998-09-03	16.91	17.56	16.26	17.56	11989
1998-09-04	16.26	16.26	16.26	16.26	5071
1998-09-08	17.08	17.08	16.10	16.10	6608
1998-09-09	16.26	16.91	16.26	16.26	35201
1998-09-10	16.59	16.59	16.26	16.26	3380
1998-09-11	16.26	16.43	16.10	16.43	8453
1998-09-14	16.59	16.91	16.26	16.26	15832
1998-09-15	16.26	16.26	16.26	16.26	1535
1998-09-16	16.26	16.26	16.26	16.26	153
1998-09-17	16.26	17.16	16.26	17.16	1229
1998-09-18	16.59	16.59	16.59	16.59	768
1998-09-21	16.26	17.16	16.26	17.16	1382
1998-09-22	16.83	17.16	16.75	17.16	16601
1998-09-23	16.75	16.75	16.75	16.75	1689
1998-09-24	17.16	17.16	16.75	17.16	3226
1998-09-25	17.16	17.16	16.83	17.16	6608
1998-09-28	17.00	17.40	16.75	17.40	9837
1998-09-29	16.83	16.83	16.83	16.83	1074
1998-09-30	16.83	16.83	16.83	16.83	12296
1998-10-01	16.91	16.91	15.61	15.61	30281
1998-10-02	16.91	16.91	16.18	16.18	2765
1998-10-05	16.83	16.83	16.83	16.83	1229
1998-10-06	15.61	16.83	15.61	16.83	920
1998-10-07	15.61	15.78	14.80	15.78	8607
1998-10-08	15.61	15.61	15.61	15.61	305
1998-10-09	16.10	16.10	16.10	16.10	153
1998-10-12	16.10	16.10	15.61	16.10	3687
1998-10-13	16.26	16.91	16.26	16.91	1074
1998-10-14	16.75	16.75	16.75	16.75	1689
1998-10-15	15.61	15.61	15.61	15.61	768
1998-10-16	15.45	16.91	15.45	16.91	1074
1998-10-19	15.45	15.45	15.45	15.45	920
1998-10-20	16.59	16.59	16.59	16.59	2459
1998-10-21	16.10	16.10	16.10	16.10	768
1998-10-22	15.78	15.78	15.65	15.65	1074
1998-10-23	15.61	15.61	15.12	15.12	7684
1998-10-26	14.96	14.96	14.96	14.96	2920
1998-10-27	14.64	14.64	13.99	14.31	6608
1998-10-28	14.96	16.59	14.96	16.59	16755
1998-10-29	16.91	16.91	16.91	16.91	153
1998-10-30	16.26	17.24	16.26	16.91	2305
1998-11-02	16.75	16.75	16.26	16.43	2611
1998-11-03	16.43	17.32	16.43	17.32	768
1998-11-04	16.43	16.43	15.61	15.94	10298
1998-11-06	15.78	15.78	15.78	15.78	153
1998-11-09	16.91	16.91	15.78	15.78	1535
1998-11-10	17.08	17.08	16.26	16.75	1996
1998-11-11	16.91	16.91	16.91	16.91	305
1998-11-12	16.75	16.91	16.75	16.91	2305
1998-11-13	16.02	17.24	16.02	17.24	4611
1998-11-16	17.32	17.32	17.08	17.08	1229
1998-11-17	17.24	17.24	17.24	17.24	1844
1998-11-18	16.91	17.24	16.91	17.24	7070
1998-11-19	16.91	16.91	16.91	16.91	1844
1998-11-20	17.56	17.56	17.56	17.56	2305
1998-11-23	17.56	17.73	17.24	17.24	3535
1998-11-24	17.40	17.40	17.40	17.40	768
1998-11-25	17.56	17.56	17.56	17.56	4611
1998-11-27	16.91	17.56	16.75	16.75	4917
1998-11-30	17.56	17.56	17.24	17.24	3687
1998-12-01	17.24	17.56	17.08	17.08	1382
1998-12-02	17.56	17.56	17.08	17.08	3535
1998-12-03	17.56	17.56	17.56	17.56	1535
1998-12-04	17.24	17.24	16.91	16.91	2920
1998-12-07	16.91	17.32	16.91	16.91	7838
1998-12-08	16.91	16.91	16.91	16.91	3687
1998-12-09	16.75	16.75	16.59	16.59	768
1998-12-11	16.75	16.75	15.61	16.14	2459
1998-12-14	16.26	16.34	16.14	16.14	4917
1998-12-15	15.94	15.94	14.64	15.29	15064
1998-12-16	15.29	15.61	15.29	15.37	1844
1998-12-17	15.61	15.61	15.29	15.29	3996
1998-12-18	15.61	15.61	15.29	15.29	3380
1998-12-22	15.29	15.78	14.80	14.96	21981
1998-12-23	15.21	15.21	14.64	14.64	11067
1998-12-24	15.12	15.12	14.56	14.56	1689
1998-12-28	14.64	15.29	14.64	14.80	15371
1998-12-29	14.96	15.61	14.96	15.61	2150
1998-12-30	15.29	15.78	15.29	15.29	13526
1998-12-31	15.45	15.86	15.29	15.86	5071
1999-01-04	15.61	15.61	15.29	15.61	4149
1999-01-05	15.61	15.61	15.61	15.61	2765
1999-01-06	15.29	15.61	15.29	15.29	8299
1999-01-07	15.29	15.61	15.29	15.61	1382
1999-01-08	15.61	15.61	15.61	15.61	2305
1999-01-11	15.12	15.12	15.12	15.12	768
1999-01-12	15.61	15.61	15.45	15.61	5532
1999-01-13	15.21	15.21	15.21	15.21	4456
1999-01-14	15.53	15.53	15.29	15.29	6147
1999-01-15	15.29	15.29	15.29	15.29	1382
1999-01-19	15.29	15.53	15.29	15.29	4764
1999-01-20	15.53	15.94	15.53	15.61	17370
1999-01-21	15.61	16.43	15.61	15.78	2150
1999-01-22	16.59	16.59	16.59	16.59	153
1999-01-25	16.02	16.02	16.02	16.02	153
1999-01-26	16.26	16.43	16.26	16.26	5071
1999-01-27	16.26	16.59	16.10	16.10	11374
1999-01-28	16.43	16.43	16.10	16.10	8914
1999-01-29	16.43	16.43	16.10	16.26	7070
1999-02-01	16.18	16.22	16.10	16.10	7070
1999-02-02	16.43	16.43	16.43	16.43	8453
1999-02-03	16.10	16.43	16.10	16.10	1535
1999-02-04	16.10	16.43	16.10	16.10	1844
1999-02-08	16.10	16.43	16.10	16.43	25363
1999-02-09	16.43	16.43	16.10	16.10	1689
1999-02-10	16.26	16.26	16.18	16.26	4611
1999-02-11	16.26	16.26	16.18	16.18	12911
1999-02-12	16.18	16.18	16.18	16.18	305
1999-02-16	16.18	16.26	16.18	16.26	17984
1999-02-17	16.18	16.18	16.18	16.18	6302
1999-02-18	16.34	16.75	16.34	16.75	5226
1999-02-22	16.59	16.59	16.18	16.18	1535
1999-02-23	16.34	16.59	16.18	16.18	5532
1999-02-24	16.18	16.26	16.18	16.22	11989
1999-02-25	16.18	16.26	16.10	16.26	16755
1999-02-26	16.26	16.43	16.18	16.18	11681
1999-03-01	16.18	16.26	16.18	16.26	6455
1999-03-02	16.43	16.43	15.94	15.94	2150
1999-03-03	15.86	15.90	15.29	15.33	8914
1999-03-04	15.45	15.45	15.45	15.45	1535
1999-03-05	16.10	16.10	15.29	15.29	10759
1999-03-08	15.61	16.02	15.29	15.29	10144
1999-03-09	15.29	15.29	15.29	15.29	459
1999-03-10	15.61	15.61	15.29	15.29	2765
1999-03-11	15.12	15.61	15.12	15.61	2459
1999-03-12	15.61	15.61	15.45	15.45	920
1999-03-15	15.21	15.61	15.12	15.61	4302
1999-03-16	15.12	15.37	14.80	14.96	9376
1999-03-17	15.12	15.29	14.64	14.96	18292
1999-03-18	14.96	14.96	14.80	14.80	5071
1999-03-19	15.29	15.29	14.64	14.64	768
1999-03-22	14.64	15.53	14.64	15.45	7070
1999-03-23	14.64	15.12	14.64	14.96	9222
1999-03-24	14.72	14.72	14.64	14.64	1229
1999-03-25	15.29	15.29	15.29	15.29	459
1999-03-26	14.64	15.29	14.64	14.96	1074
1999-03-29	14.80	14.96	14.64	14.80	3380
1999-03-30	14.88	14.88	14.56	14.56	459
1999-03-31	14.47	14.80	14.39	14.39	8914
1999-04-01	14.39	14.92	14.39	14.92	15525
1999-04-05	14.96	14.96	14.47	14.47	6455
1999-04-06	14.64	14.80	14.64	14.80	12143
1999-04-07	14.47	14.72	14.47	14.72	5071
1999-04-08	14.47	14.64	14.47	14.64	3535
1999-04-09	14.64	15.29	14.47	14.96	3687
1999-04-12	14.64	15.04	14.56	15.04	1689
1999-04-13	14.56	14.88	14.56	14.88	1535
1999-04-14	14.88	15.45	14.88	14.96	11528
1999-04-15	15.45	15.61	15.45	15.45	2611
1999-04-16	15.86	15.94	14.96	14.96	5226
1999-04-19	15.12	15.45	15.12	15.45	614
1999-04-20	15.29	15.33	15.29	15.33	4456
1999-04-21	15.94	16.34	14.96	15.04	20290
1999-04-22	16.59	16.59	16.26	16.26	4149
1999-04-26	15.45	15.45	15.45	15.45	614
1999-04-27	16.83	16.83	16.26	16.26	23517
1999-04-28	16.26	17.56	16.26	16.91	27514
1999-04-29	16.91	16.91	16.91	16.91	3535
1999-04-30	17.97	17.97	16.75	16.75	5071
1999-05-04	16.75	17.00	16.75	17.00	2611
1999-05-05	17.00	17.73	16.91	17.40	2305
1999-05-06	17.40	17.40	17.40	17.40	305
1999-05-07	17.40	17.89	17.40	17.89	2459
1999-05-10	17.48	17.48	17.48	17.48	2305
1999-05-11	17.56	17.56	17.08	17.40	2611
1999-05-12	17.08	17.08	17.08	17.08	6608
1999-05-13	17.08	17.73	16.91	17.24	11374
1999-05-14	18.05	18.46	17.08	17.16	17216
1999-05-17	17.40	17.40	17.08	17.08	2611
1999-05-18	17.08	17.16	17.00	17.00	2765
1999-05-19	17.40	18.38	17.40	17.89	51496
1999-05-20	17.97	18.38	17.89	18.30	5840
1999-05-21	17.89	17.89	17.89	17.89	2611
1999-05-24	17.89	18.30	17.89	18.05	4764
1999-05-25	18.13	18.30	18.13	18.21	6455
1999-05-26	18.69	18.69	18.07	18.07	3493
1999-05-27	18.07	18.25	17.89	18.16	3352
1999-05-28	18.60	18.60	18.07	18.16	2653
1999-06-01	18.07	18.07	18.07	18.07	1257
1999-06-02	18.07	18.78	18.07	18.43	3352
1999-06-03	18.25	19.14	18.25	18.78	12995
1999-06-07	18.78	19.32	18.78	19.14	13275
1999-06-08	19.14	19.14	19.14	19.14	2094
1999-06-10	19.14	19.14	19.14	19.14	139
1999-06-11	19.14	19.23	19.14	19.23	2094
1999-06-14	19.14	19.14	19.14	19.14	6288
1999-06-15	19.23	19.68	19.14	19.14	16210
1999-06-16	19.14	19.14	19.14	19.14	139
1999-06-17	19.50	19.68	19.14	19.14	2514
1999-06-21	19.32	19.32	19.14	19.14	2514
1999-06-22	19.41	19.41	19.41	19.41	278
1999-06-23	19.14	19.68	19.14	19.14	6008
1999-06-24	19.32	19.32	19.14	19.14	6847
1999-06-25	19.68	19.68	19.68	19.68	7265
1999-06-28	19.86	19.86	19.14	19.32	9641
1999-06-29	19.32	19.50	19.32	19.50	1116
1999-06-30	19.50	20.04	19.32	19.68	30463
1999-07-01	19.68	20.04	19.68	20.04	30045
1999-07-02	20.04	20.21	20.04	20.13	3352
1999-07-06	20.04	21.47	19.86	20.04	35774
1999-07-07	19.77	21.11	19.77	20.39	10480
1999-07-08	20.75	20.75	20.21	20.21	3911
1999-07-09	20.75	20.75	20.39	20.39	5170
1999-07-12	20.21	20.57	20.21	20.21	6986
1999-07-13	20.21	20.93	20.21	20.39	26831
1999-07-15	20.39	20.39	20.23	20.23	4611
1999-07-16	20.21	20.21	20.21	20.21	3212
1999-07-19	20.21	20.21	20.21	20.21	4191
1999-07-20	20.30	20.57	20.30	20.30	15651
1999-07-21	20.30	20.75	20.30	20.48	27528
1999-07-22	20.48	21.02	20.30	20.30	17328
1999-07-23	20.39	20.39	20.30	20.39	18166
1999-07-26	20.30	20.30	20.30	20.30	13974
1999-07-27	20.30	20.57	20.30	20.57	34796
1999-07-28	20.39	20.57	20.39	20.39	11598
1999-07-29	20.39	20.57	20.39	20.57	7824
1999-07-30	20.39	20.75	20.39	20.66	24174
1999-08-02	20.30	20.57	20.30	20.57	26272
1999-08-03	20.57	20.57	20.39	20.39	6427
1999-08-04	20.39	20.57	20.21	20.44	26132
1999-08-05	20.57	20.57	19.50	19.50	9501
1999-08-09	19.50	19.50	19.50	19.50	139
1999-08-10	19.50	19.68	19.50	19.50	3911
1999-08-11	19.50	20.04	19.41	19.50	36333
1999-08-12	20.04	20.04	20.04	20.04	1396
1999-08-13	19.50	19.50	19.32	19.50	3493
1999-08-17	19.50	19.50	19.50	19.50	7126
1999-08-18	19.86	19.86	19.50	19.86	14393
1999-08-19	19.32	19.32	19.32	19.32	417
1999-08-20	19.32	19.68	19.32	19.59	12017
1999-08-23	19.32	19.32	19.32	19.32	1257
1999-08-24	19.32	19.37	19.32	19.32	2234
1999-08-25	19.50	19.68	19.32	19.32	3632
1999-08-26	19.32	19.68	19.32	19.68	4470
1999-08-27	19.50	19.50	19.50	19.50	417
1999-08-30	19.50	19.86	19.50	19.68	2514
1999-08-31	19.41	19.68	19.41	19.41	3911
1999-09-01	19.50	19.86	19.50	19.68	2514
1999-09-02	19.41	20.04	19.41	19.68	4191
1999-09-03	19.68	19.68	19.41	19.41	2375
1999-09-07	19.41	19.41	19.41	19.41	278
1999-09-08	19.41	19.41	19.41	19.41	2094
1999-09-09	19.41	19.77	19.41	19.68	5588
1999-09-14	19.41	19.50	19.41	19.50	6847
1999-09-15	19.68	19.68	19.68	19.68	8523
1999-09-16	19.41	19.41	19.41	19.41	3212
1999-09-17	19.41	19.41	19.41	19.41	557
1999-09-20	19.41	19.59	19.14	19.41	4331
1999-09-21	19.77	19.77	19.41	19.41	23197
1999-09-22	19.41	19.50	19.41	19.41	8104
1999-09-23	19.77	19.77	19.50	19.59	8104
1999-09-24	19.77	19.77	19.41	19.41	1116
1999-09-27	19.41	19.59	19.41	19.59	3771
1999-09-28	19.68	19.68	19.45	19.59	22778
1999-09-29	19.50	19.68	19.50	19.68	2375
1999-09-30	19.72	19.72	19.68	19.72	2234
1999-10-01	19.50	19.50	19.50	19.50	139
1999-10-04	19.50	19.50	19.23	19.23	4191
1999-10-06	19.59	19.59	19.59	19.59	1955
1999-10-08	19.50	19.50	19.50	19.50	417
1999-10-11	19.23	19.59	19.23	19.23	3771
1999-10-12	19.32	19.32	19.32	19.32	2234
1999-10-13	19.23	19.32	19.23	19.23	8523
1999-10-14	19.41	19.41	19.23	19.23	22079
1999-10-15	19.23	19.23	19.23	19.23	2793
1999-10-18	19.32	19.32	19.23	19.32	11318
1999-10-19	19.23	19.37	19.23	19.37	2234
1999-10-22	19.23	19.32	19.23	19.32	16629
1999-10-25	19.23	19.23	19.23	19.23	837
1999-10-26	19.41	19.41	18.96	18.96	62606
1999-10-28	19.05	19.23	19.05	19.23	4331
1999-10-29	19.23	19.32	19.14	19.14	34657
1999-11-01	19.14	19.14	19.05	19.05	6008
1999-11-02	19.05	19.23	19.05	19.14	19702
1999-11-03	19.14	19.14	18.25	18.34	3911
1999-11-08	18.25	18.25	17.89	17.89	5449
1999-11-09	17.71	18.25	17.35	18.25	6427
1999-11-10	17.17	17.17	16.99	16.99	2375
1999-11-11	17.17	17.17	17.17	17.17	3073
1999-11-15	17.17	17.53	16.82	16.82	15092
1999-11-16	16.46	16.99	16.46	16.99	1116
1999-11-17	16.99	16.99	16.46	16.46	7126
1999-11-19	16.64	16.64	16.28	16.32	1396
1999-11-22	16.64	16.64	15.79	15.79	16070
1999-11-23	15.83	16.19	15.74	15.74	7126
1999-11-24	16.01	16.01	16.01	16.01	1675
1999-11-26	15.74	16.01	15.74	15.74	2514
1999-11-29	15.83	16.19	15.56	15.56	11039
1999-11-30	15.56	15.74	15.56	15.74	1816
1999-12-01	15.74	15.74	15.65	15.74	5449
1999-12-02	16.19	16.28	15.65	16.28	11598
1999-12-03	16.28	16.28	15.74	15.74	1816
1999-12-06	15.74	16.10	15.74	16.10	1675
1999-12-07	15.92	15.92	15.92	15.92	1396
1999-12-08	16.10	16.28	15.79	15.92	7685
1999-12-09	15.92	16.37	15.92	16.01	10200
1999-12-10	16.46	16.46	16.10	16.10	1535
1999-12-13	16.46	16.46	16.10	16.10	13694
1999-12-14	16.46	16.46	16.10	16.46	5729
1999-12-15	16.82	16.82	16.28	16.28	3073
1999-12-16	16.73	16.73	16.19	16.73	2793
1999-12-17	16.19	16.46	15.03	16.46	15651
1999-12-20	16.10	16.10	15.03	15.74	2514
1999-12-21	16.10	16.10	14.13	14.49	8942
1999-12-22	15.21	15.21	15.12	15.12	4052
1999-12-23	14.49	15.03	14.49	14.49	3352
1999-12-27	14.67	15.03	14.67	15.03	8803
1999-12-28	15.03	15.03	14.31	14.60	11458
1999-12-29	15.03	15.03	15.03	15.03	4470
1999-12-30	14.85	15.38	14.76	15.03	9222
1999-12-31	15.38	15.38	15.38	15.38	139
2000-01-03	15.12	15.12	15.12	15.12	4470
2000-01-04	15.03	15.56	14.94	15.03	5029
2000-01-05	15.56	15.56	14.85	14.94	40106
2000-01-06	14.85	15.47	14.85	15.03	3352
2000-01-07	15.03	15.03	15.03	15.03	278
2000-01-10	15.38	15.38	15.12	15.12	5729
2000-01-11	15.03	15.03	15.03	15.03	3212
2000-01-12	14.94	14.94	14.94	14.94	976
2000-01-13	14.94	14.94	14.94	14.94	837
2000-01-14	14.94	14.98	14.49	14.49	20542
2000-01-18	14.58	14.58	14.40	14.49	3073
2000-01-21	14.98	15.03	14.98	15.03	1816
2000-01-24	14.67	14.67	14.40	14.67	3632
2000-01-25	14.45	14.58	13.60	14.27	15511
2000-01-26	14.22	14.27	13.95	14.27	3632
2000-01-27	14.27	14.58	14.13	14.13	4191
2000-01-28	14.31	14.31	13.95	14.31	5729
2000-01-31	14.13	14.13	13.06	13.06	7405
2000-02-01	13.95	13.95	13.60	13.60	3073
2000-02-02	13.24	13.95	13.24	13.51	5170
2000-02-03	13.51	13.51	13.51	13.51	278
2000-02-04	13.95	13.95	13.51	13.91	5170
2000-02-07	13.51	13.51	13.51	13.51	1675
2000-02-08	14.04	14.04	13.37	13.60	1955
2000-02-09	14.04	14.04	13.60	13.60	6427
2000-02-10	13.77	14.04	13.33	13.77	6427
2000-02-11	13.42	13.42	13.42	13.42	4470
2000-02-14	13.51	13.77	13.15	13.15	13834
2000-02-15	13.95	13.95	12.88	13.06	19005
2000-02-16	13.24	13.33	13.06	13.24	13554
2000-02-17	13.38	13.38	12.79	12.99	14228
2000-02-18	13.18	13.38	12.59	12.59	8765
2000-02-22	12.79	13.38	12.79	13.38	2539
2000-02-23	13.38	13.58	13.09	13.09	8002
2000-02-24	12.89	13.38	12.59	12.74	11941
2000-02-25	12.69	12.79	12.69	12.79	761
2000-02-28	12.69	12.69	12.45	12.45	15879
2000-02-29	12.59	12.59	12.50	12.59	10036
2000-03-01	12.69	12.69	12.59	12.59	2666
2000-03-02	12.59	12.59	12.59	12.59	2286
2000-03-03	12.99	12.99	12.50	12.59	6605
2000-03-06	12.59	12.59	12.59	12.59	3556
2000-03-07	12.59	12.59	12.59	12.59	1396
2000-03-08	12.59	12.59	12.59	12.59	3174
2000-03-09	12.59	12.99	12.59	12.59	25154
2000-03-10	12.79	12.79	12.79	12.79	20326
2000-03-13	12.59	12.59	12.59	12.59	3683
2000-03-14	12.59	12.59	12.40	12.59	7875
2000-03-15	12.40	12.59	12.40	12.59	8384
2000-03-16	12.40	12.59	12.40	12.59	12449
2000-03-17	12.59	12.79	12.59	12.79	5843
2000-03-20	12.69	12.79	12.69	12.79	6732
2000-03-21	12.69	12.79	12.59	12.79	18802
2000-03-22	12.69	12.79	12.69	12.79	8129
2000-03-23	12.79	12.79	12.64	12.79	14863
2000-03-24	12.64	12.69	12.64	12.69	3556
2000-03-27	12.64	12.89	12.64	12.69	6732
2000-03-28	12.99	12.99	12.99	12.99	633
2000-03-29	12.69	12.99	12.69	12.99	11052
2000-03-30	12.79	12.99	12.79	12.79	14863
2000-03-31	12.79	13.18	12.79	13.09	24265
2000-04-03	12.89	12.89	12.89	12.89	2539
2000-04-04	12.99	12.99	12.89	12.89	5080
2000-04-05	12.89	12.99	12.89	12.99	5080
2000-04-06	13.09	13.09	12.89	12.89	1142
2000-04-07	12.99	12.99	12.99	12.99	1269
2000-04-10	12.89	12.99	12.89	12.89	13593
2000-04-11	12.89	13.38	12.89	13.09	14101
2000-04-12	13.48	13.48	13.18	13.38	5207
2000-04-13	13.23	13.48	13.23	13.48	23121
2000-04-14	13.48	13.77	13.43	13.48	7241
2000-04-17	13.38	13.77	13.38	13.77	8892
2000-04-18	13.38	13.58	13.38	13.38	2286
2000-04-19	13.48	13.58	13.48	13.58	8892
2000-04-20	13.38	13.58	13.38	13.48	3302
2000-04-24	13.58	13.58	13.58	13.58	2159
2000-04-25	13.68	13.68	13.58	13.58	761
2000-04-26	13.58	13.58	13.58	13.58	633
2000-04-27	13.58	13.58	13.58	13.58	1905
2000-04-28	13.82	13.82	13.68	13.82	1015
2000-05-01	13.77	13.97	13.77	13.97	379
2000-05-02	13.97	14.07	13.87	13.87	4573
2000-05-03	13.87	13.87	13.87	13.87	1142
2000-05-05	13.97	14.17	13.97	14.17	11941
2000-05-08	14.07	14.17	14.07	14.07	17150
2000-05-09	14.07	14.17	14.07	14.17	9781
2000-05-10	14.07	14.17	14.07	14.07	17150
2000-05-11	14.17	14.17	14.07	14.12	6351
2000-05-12	14.07	14.17	14.07	14.17	2286
2000-05-15	14.17	14.17	13.77	13.77	2793
2000-05-16	13.77	13.92	13.77	13.92	2539
2000-05-17	13.77	14.07	13.77	13.77	3429
2000-05-18	13.77	14.02	13.77	13.92	2032
2000-05-19	14.02	14.02	13.38	13.38	5207
2000-05-22	13.48	13.48	13.48	13.48	125
2000-05-23	13.18	13.28	12.99	12.99	761
2000-05-24	12.99	12.99	12.20	12.20	4446
2000-05-25	12.79	12.79	12.30	12.30	4827
2000-05-26	12.30	12.30	12.10	12.20	3302
2000-05-30	12.20	12.20	11.81	12.10	2793
2000-05-31	11.61	12.10	11.61	12.10	1524
2000-06-01	12.30	12.30	12.30	12.30	252
2000-06-02	12.59	12.59	12.20	12.20	4573
2000-06-06	12.20	12.20	12.20	12.20	2666
2000-06-07	12.20	12.40	12.20	12.40	3302
2000-06-08	12.20	12.20	11.71	11.71	4319
2000-06-09	12.10	12.10	11.51	11.51	2920
2000-06-12	11.71	11.81	11.66	11.81	12322
2000-06-14	11.61	11.81	11.61	11.81	3174
2000-06-15	11.91	11.91	11.76	11.76	4064
2000-06-16	11.81	11.81	11.61	11.71	6478
2000-06-19	11.71	11.91	11.71	11.71	1524
2000-06-20	12.00	12.00	12.00	12.00	633
2000-06-21	11.71	11.81	11.41	11.41	9781
2000-06-22	11.22	11.41	11.02	11.07	1651
2000-06-23	11.02	11.02	10.82	10.92	2159
2000-06-26	11.22	11.22	10.63	10.63	19310
2000-06-27	11.02	11.22	10.63	10.63	14355
2000-06-28	11.41	11.41	11.02	11.22	9654
2000-06-29	11.41	11.41	10.23	10.23	10797
2000-06-30	10.63	11.02	10.63	11.02	3047
2000-07-03	10.82	10.82	10.82	10.82	1269
2000-07-05	10.77	11.41	10.77	11.41	5080
2000-07-06	11.41	11.61	10.23	11.02	15117
2000-07-07	11.22	11.22	11.02	11.02	2920
2000-07-11	11.22	11.41	11.02	11.22	6478
2000-07-12	11.41	11.41	11.41	11.41	3810
2000-07-13	11.61	11.61	10.82	10.82	7875
2000-07-14	11.02	11.41	11.02	11.02	8384
2000-07-17	11.61	11.81	11.41	11.41	6224
2000-07-18	11.41	11.76	11.12	11.61	19564
2000-07-19	11.81	11.81	11.12	11.12	2032
2000-07-20	11.27	11.27	11.27	11.27	1778
2000-07-21	11.61	11.61	11.27	11.61	3683
2000-07-24	11.61	11.61	11.22	11.22	2666
2000-07-25	11.27	11.36	11.27	11.36	3429
2000-07-26	11.27	11.27	11.27	11.27	252
2000-07-27	11.61	11.61	11.27	11.27	1778
2000-07-28	11.27	11.27	11.27	11.27	125
2000-07-31	11.41	11.41	11.41	11.41	1778
2000-08-01	11.41	11.61	11.41	11.56	1651
2000-08-02	11.61	11.61	11.46	11.61	2539
2000-08-03	11.46	11.71	11.46	11.46	2413
2000-08-04	11.51	11.51	11.51	11.51	252
2000-08-07	11.71	11.71	11.51	11.61	68094
2000-08-08	11.51	11.76	11.51	11.76	633
2000-08-09	11.76	11.76	11.76	11.76	1651
2000-08-10	11.51	11.51	11.51	11.51	761
2000-08-11	11.76	11.81	11.76	11.81	2539
2000-08-14	11.81	11.81	11.51	11.51	3683
2000-08-15	11.51	11.51	11.51	11.51	633
2000-08-17	11.51	11.61	11.51	11.51	5715
2000-08-18	11.51	11.76	11.31	11.31	6097
2000-08-21	11.31	11.76	11.31	11.41	2666
2000-08-22	11.31	11.61	11.31	11.61	2920
2000-08-23	11.31	11.31	11.31	11.31	252
2000-08-24	11.71	11.71	11.71	11.71	506
2000-08-25	11.51	11.61	11.51	11.61	2666
2000-08-29	11.51	11.61	11.51	11.61	2793
2000-08-30	11.76	11.91	11.76	11.81	4446
2000-08-31	11.81	12.00	11.81	12.00	6351
2000-09-01	11.91	11.91	11.91	11.91	1269
2000-09-05	11.81	12.00	11.81	12.00	2159
2000-09-06	12.00	12.00	11.81	11.81	379
2000-09-08	11.81	11.86	11.81	11.81	3810
2000-09-11	11.76	11.81	11.51	11.51	12195
2000-09-12	11.71	11.81	11.71	11.71	8765
2000-09-13	11.71	11.81	11.71	11.71	4700
2000-09-14	11.81	11.81	11.71	11.81	8384
2000-09-15	11.76	11.76	11.76	11.76	506
2000-09-18	11.51	11.51	11.51	11.51	1778
2000-09-19	11.56	11.56	11.51	11.51	13338
2000-09-20	11.51	11.61	11.41	11.41	20707
2000-09-22	11.36	11.36	11.02	11.17	10797
2000-09-25	10.92	10.92	10.92	10.92	633
2000-09-27	11.17	11.71	10.63	10.63	19564
2000-09-28	11.22	11.22	11.22	11.22	633
2000-09-29	10.72	10.72	10.72	10.72	379
2000-10-02	11.02	11.22	11.02	11.22	1396
2000-10-03	11.22	11.41	11.22	11.22	10416
2000-10-04	11.41	11.41	11.41	11.41	125
2000-10-05	11.31	11.31	11.31	11.31	633
2000-10-06	11.02	11.02	11.02	11.02	506
2000-10-09	11.02	11.02	11.02	11.02	888
2000-10-10	11.12	11.12	11.02	11.02	506
2000-10-11	10.72	10.97	10.72	10.87	1651
2000-10-13	10.72	10.72	9.45	10.43	62251
2000-10-16	10.63	10.63	10.23	10.63	1524
2000-10-17	10.23	10.23	10.23	10.23	761
2000-10-18	10.43	10.43	10.43	10.43	2032
2000-10-19	10.63	10.63	10.63	10.63	125
2000-10-23	10.23	10.63	10.23	10.63	13593
2000-10-24	10.23	10.23	10.23	10.23	1015
2000-10-25	10.63	10.63	10.23	10.23	11560
2000-10-26	10.63	10.63	10.43	10.43	3047
2000-10-30	10.63	10.63	10.23	10.23	1524
2000-10-31	10.43	10.53	10.38	10.48	12957
2000-11-01	10.43	10.48	10.43	10.48	2413
2000-11-02	10.48	10.48	10.48	10.48	2666
2000-11-03	10.48	10.48	10.43	10.43	2793
2000-11-06	10.43	10.48	10.43	10.48	13338
2000-11-07	10.43	10.58	10.23	10.33	33158
2000-11-08	10.43	10.53	10.33	10.33	7368
2000-11-09	10.43	10.53	10.43	10.53	3937
2000-11-14	10.53	10.53	10.38	10.38	506
2000-11-15	10.38	10.58	10.38	10.53	4064
2000-11-16	10.43	10.43	10.43	10.43	1778
2000-11-17	10.43	10.43	10.18	10.23	15498
2000-11-20	10.53	10.53	10.53	10.53	1269
2000-11-21	10.33	10.43	10.33	10.38	3174
2000-11-22	10.43	10.58	10.43	10.48	10036
2000-11-27	10.43	10.72	10.38	10.72	10925
2000-11-28	10.43	10.63	10.43	10.55	2413
2000-11-30	10.77	10.92	10.77	10.82	6351
2000-12-01	10.58	10.87	10.53	10.63	5588
2000-12-04	10.87	10.87	10.53	10.53	761
2000-12-05	10.53	10.53	10.53	10.53	761
2000-12-06	10.63	11.12	10.63	11.12	2159
2000-12-07	10.68	10.68	10.68	10.68	1905
2000-12-08	10.63	11.12	10.63	11.02	4827
2000-12-11	10.77	11.17	10.72	11.12	6351
2000-12-12	11.12	11.71	11.12	11.71	2159
2000-12-13	11.22	11.22	11.12	11.12	10797
2000-12-14	11.22	11.22	11.12	11.12	6351
2000-12-15	11.22	11.61	10.92	11.61	14863
2000-12-18	11.02	11.22	11.02	11.12	8256
2000-12-19	11.07	11.07	10.87	11.02	9654
2000-12-20	11.12	11.22	11.12	11.12	9146
2000-12-21	11.27	11.31	10.53	10.58	44719
2000-12-22	10.72	10.72	10.38	10.63	5461
2000-12-26	10.63	10.92	10.63	10.63	4319
2000-12-27	10.92	11.22	10.63	10.72	12703
2000-12-28	10.72	11.31	10.72	11.31	20453
2000-12-29	11.61	12.00	11.61	11.61	10670
2001-01-02	12.00	15.99	12.00	12.99	12703
2001-01-03	13.38	13.48	12.59	12.79	1778
2001-01-05	12.99	12.99	12.74	12.74	8765
2001-01-08	12.59	12.89	12.59	12.59	6859
2001-01-09	12.89	13.18	12.59	12.59	3810
2001-01-10	12.64	12.64	12.64	12.64	888
2001-01-11	12.89	12.89	12.89	12.89	506
2001-01-12	12.69	12.69	12.69	12.69	2286
2001-01-16	13.18	13.38	12.69	13.38	11433
2001-01-17	13.38	13.38	13.38	13.38	252
2001-01-18	12.99	13.38	12.99	13.38	3556
2001-01-19	13.38	13.38	13.38	13.38	379
2001-01-22	13.18	13.18	12.59	12.69	9781
2001-01-23	12.89	12.99	12.59	12.89	11052
2001-01-24	12.89	12.89	12.89	12.89	379
2001-01-25	12.89	12.89	12.59	12.59	10289
2001-01-26	12.89	12.89	12.59	12.79	29473
2001-01-29	12.69	12.79	12.59	12.79	3556
2001-01-30	12.59	13.09	12.59	13.09	14990
2001-01-31	13.09	13.18	13.09	13.18	3047
2001-02-01	13.18	13.18	13.09	13.09	3047
2001-02-02	13.14	13.38	13.14	13.38	3302
2001-02-05	13.68	13.68	13.58	13.58	379
2001-02-06	13.58	13.58	13.38	13.38	1905
2001-02-07	13.38	13.48	13.38	13.38	4700
2001-02-12	13.28	13.28	13.23	13.23	3683
2001-02-13	13.23	13.23	12.69	12.69	4319
2001-02-14	12.74	13.04	12.74	12.99	3429
2001-02-20	12.79	13.18	12.79	13.18	3937
2001-02-21	13.38	13.43	13.38	13.43	379
2001-02-22	13.28	13.38	13.28	13.38	4573
2001-02-23	13.48	13.48	13.48	13.48	633
2001-02-26	13.38	13.68	13.38	13.48	16388
2001-02-27	13.48	13.48	13.48	13.48	761
2001-02-28	13.77	13.77	13.38	13.38	3429
2001-03-01	13.48	13.77	13.48	13.77	3429
2001-03-02	13.58	13.82	13.58	13.82	8892
2001-03-05	13.58	13.68	13.58	13.68	9273
2001-03-06	13.87	13.97	13.73	13.87	14228
2001-03-08	13.73	13.97	13.73	13.73	1778
2001-03-09	13.97	13.97	13.97	13.97	252
2001-03-12	13.92	13.92	13.92	13.92	761
2001-03-14	13.82	13.87	13.82	13.87	9654
2001-03-15	13.82	14.07	13.82	13.87	13338
2001-03-19	13.82	14.07	13.82	13.92	3556
2001-03-20	13.87	13.97	13.87	13.97	1524
2001-03-21	14.17	14.17	14.17	14.17	252
2001-03-22	13.97	14.17	13.97	14.17	1142
2001-03-23	13.77	14.17	13.77	14.17	3302
2001-03-26	13.77	14.02	13.68	13.87	12957
2001-03-27	13.87	14.17	13.87	14.17	64792
2001-03-28	13.97	15.55	13.97	14.76	14990
2001-03-29	14.96	14.96	14.66	14.66	3429
2001-03-30	14.66	14.66	14.27	14.56	11306
2001-04-02	14.27	14.56	13.97	14.17	12322
2001-04-03	14.56	14.56	13.97	14.07	8511
2001-04-04	14.56	14.56	14.17	14.56	4064
2001-04-05	14.07	14.17	14.07	14.17	888
2001-04-06	14.17	14.17	14.07	14.07	633
2001-04-09	14.56	14.56	14.17	14.17	1905
2001-04-10	14.17	14.17	14.01	14.01	6986
2001-04-11	14.01	14.01	13.70	14.01	2159
2001-04-12	13.58	13.58	13.58	13.58	633
2001-04-17	14.17	14.17	14.17	14.17	125
2001-04-18	13.38	13.38	13.38	13.38	1651
2001-04-19	13.38	13.38	13.38	13.38	12957
2001-04-20	13.38	13.58	13.38	13.58	3047
2001-04-23	13.38	13.38	13.38	13.38	3556
2001-04-24	13.77	13.97	13.77	13.97	18166
2001-04-25	13.97	14.05	13.77	14.05	12449
2001-04-26	14.17	14.17	14.17	14.17	3810
2001-04-27	14.17	14.17	14.17	14.17	2539
2001-04-30	14.01	14.17	14.01	14.01	2032
2001-05-01	14.17	14.17	13.77	14.17	17531
2001-05-02	14.48	14.56	14.01	14.21	5207
2001-05-07	14.56	14.56	14.56	14.56	252
2001-05-08	14.52	14.60	14.52	14.56	9781
2001-05-10	14.40	14.56	14.40	14.40	3810
2001-05-14	14.48	14.48	14.37	14.40	27695
2001-05-15	14.40	14.56	14.37	14.56	11306
2001-05-16	14.92	14.92	14.69	14.69	17658
2001-05-17	15.03	15.03	14.84	14.99	13211
2001-05-21	14.96	15.15	14.96	15.15	7368
2001-05-22	14.99	15.27	14.99	15.27	12449
2001-05-23	15.27	15.27	15.03	15.27	1524
2001-05-24	15.03	15.03	14.99	14.99	7495
2001-05-25	14.98	14.98	14.98	14.98	3556
2001-05-29	14.98	15.03	14.98	15.03	13593
2001-05-30	15.03	15.35	14.99	15.35	34809
2001-05-31	15.27	15.62	15.27	15.62	3937
2001-06-01	15.01	15.31	15.01	15.31	633
2001-06-04	15.03	15.03	15.03	15.03	125
2001-06-05	15.03	15.47	15.03	15.47	24009
2001-06-06	15.11	15.51	15.11	15.51	2413
2001-06-08	15.39	15.43	15.39	15.43	761
2001-06-12	15.23	15.35	15.23	15.35	1269
2001-06-13	15.39	15.59	15.39	15.55	44337
2001-06-14	15.55	15.55	15.55	15.55	1142
2001-06-15	15.51	15.51	15.51	15.51	7748
2001-06-18	15.43	15.43	15.02	15.11	4446
2001-06-19	15.15	15.15	14.99	14.99	888
2001-06-20	15.22	15.22	15.11	15.11	1651
2001-06-21	15.23	15.23	15.23	15.23	252
2001-06-22	15.07	15.11	15.03	15.03	2413
2001-06-25	15.03	15.03	15.03	15.03	633
2001-06-26	15.03	15.11	15.03	15.11	506
2001-06-27	15.11	15.27	15.11	15.27	6351
2001-06-28	15.19	15.19	15.11	15.11	633
2001-06-29	15.11	15.11	15.11	15.11	252
2001-07-02	15.03	15.03	15.03	15.03	125
2001-07-03	15.19	15.19	15.03	15.03	633
2001-07-05	15.03	15.19	15.03	15.19	4446
2001-07-06	15.19	15.19	15.03	15.03	633
2001-07-09	15.19	15.19	14.99	14.99	1142
2001-07-10	15.18	15.18	15.18	15.18	125
2001-07-11	14.99	14.99	14.99	14.99	3174
2001-07-12	14.99	15.15	14.99	15.15	506
2001-07-13	14.99	15.15	14.99	14.99	13466
2001-07-17	14.99	15.07	14.99	15.07	2286
2001-07-18	14.99	15.15	14.99	15.03	20072
2001-07-19	15.23	15.23	15.17	15.17	9400
2001-07-20	15.35	15.35	15.25	15.25	761
2001-07-23	15.25	15.53	15.25	15.51	6732
2001-07-24	15.59	15.59	15.39	15.39	2032
2001-07-25	15.39	15.59	15.39	15.55	4191
2001-07-26	15.55	15.55	15.55	15.55	4446
2001-07-27	15.66	15.66	15.55	15.59	9273
2001-07-30	15.55	15.86	15.55	15.62	9146
2001-07-31	15.62	16.53	15.62	15.90	26677
2001-08-01	15.90	15.90	15.90	15.90	1269
2001-08-02	16.33	16.33	15.80	15.98	29982
2001-08-03	16.06	16.21	15.94	16.21	4700
2001-08-06	16.41	17.12	16.14	16.81	18675
2001-08-07	17.19	17.19	16.53	16.53	2286
2001-08-08	16.33	16.81	16.33	16.81	1778
2001-08-09	16.33	16.53	16.33	16.37	5334
2001-08-10	16.88	17.20	16.88	17.20	2159
2001-08-13	17.28	17.79	17.28	17.63	7368
2001-08-14	17.21	17.67	17.21	17.67	3556
2001-08-15	17.40	18.62	17.40	18.62	19945
2001-08-16	17.99	18.42	17.87	18.42	1524
2001-08-17	17.99	18.10	17.99	18.10	1269
2001-08-20	18.30	18.50	18.18	18.46	3556
2001-08-21	18.46	18.50	18.22	18.22	8638
2001-08-22	16.67	19.05	16.67	19.05	2770
2001-08-23	19.05	20.09	19.05	20.09	2077
2001-08-24	18.88	19.78	18.01	18.18	6582
2001-08-27	18.01	18.96	17.84	17.84	9931
2001-08-28	17.77	17.97	17.75	17.84	7275
2001-08-29	17.77	17.77	17.75	17.75	1384
2001-08-30	17.77	18.18	17.75	18.18	3463
2001-08-31	17.77	18.05	17.75	17.92	12588
2001-09-04	17.77	17.77	17.49	17.49	22059
2001-09-05	17.45	17.45	17.32	17.32	5542
2001-09-06	17.40	17.40	17.40	17.40	3117
2001-09-07	17.40	17.40	17.40	17.40	2077
2001-09-10	17.40	17.97	17.40	17.40	10509
2001-09-17	17.75	17.88	17.32	17.32	17092
2001-09-18	17.53	17.53	17.53	17.53	8083
2001-09-19	17.53	17.62	17.32	17.53	7275
2001-09-20	17.32	17.53	17.10	17.32	34417
2001-09-21	17.06	17.06	16.84	16.88	15937
2001-09-24	17.27	17.53	17.27	17.53	2539
2001-09-25	17.10	17.10	17.10	17.10	1846
2001-09-26	17.10	17.62	17.01	17.01	7506
2001-09-27	17.01	17.53	16.97	17.53	2424
2001-09-28	17.32	17.53	17.32	17.53	1500
2001-10-01	16.88	17.53	16.88	17.10	922
2001-10-02	17.10	17.53	16.88	16.88	1038
2001-10-03	17.14	17.14	17.14	17.14	576
2001-10-04	17.10	17.10	17.10	17.10	229
2001-10-05	17.10	17.10	16.28	16.28	1846
2001-10-08	15.93	15.93	13.16	14.29	7968
2001-10-09	14.81	15.46	14.72	15.46	2424
2001-10-10	15.07	15.93	15.07	15.41	1846
2001-10-11	15.84	15.84	14.11	15.58	6351
2001-10-12	15.58	15.58	15.58	15.58	114
2001-10-15	14.94	15.76	14.50	14.50	3579
2001-10-16	14.94	14.94	14.50	14.50	1500
2001-10-17	15.33	15.33	14.50	14.50	576
2001-10-18	14.50	14.50	14.29	14.29	229
2001-10-19	14.72	14.72	14.29	14.72	576
2001-10-22	14.29	14.29	14.20	14.20	2424
2001-10-23	14.29	14.50	14.20	14.50	17439
2001-10-25	14.68	14.81	14.42	14.81	46429
2001-10-26	14.72	14.72	14.72	14.72	2886
2001-10-29	14.72	15.15	14.72	14.72	2655
2001-10-31	15.28	15.28	15.28	15.28	345
2001-11-02	15.28	15.28	14.94	15.16	1153
2001-11-06	15.21	15.76	15.21	15.76	62252
2001-11-07	15.93	15.93	15.59	15.91	576
2001-11-08	15.59	15.59	15.59	15.59	576
2001-11-09	15.58	15.93	15.58	15.93	922
2001-11-12	15.92	16.62	15.92	16.62	2077
2001-11-13	16.62	16.88	16.55	16.87	15706
2001-11-14	16.87	16.87	16.58	16.69	9354
2001-11-15	16.58	16.89	16.58	16.88	11664
2001-11-16	16.84	17.12	16.80	16.81	2655
2001-11-19	16.67	17.14	16.67	16.75	5196
2001-11-20	16.67	16.67	16.32	16.32	1384
2001-11-21	16.51	16.51	16.51	16.51	345
2001-11-23	16.32	16.51	16.32	16.51	1384
2001-11-26	16.45	16.45	16.45	16.45	229
2001-11-27	16.19	16.45	15.89	15.89	4387
2001-11-28	16.02	16.45	16.02	16.45	1500
2001-11-29	15.89	16.41	15.80	16.41	1846
2001-11-30	16.41	16.41	16.41	16.41	1731
2001-12-05	16.41	16.41	15.80	15.80	3579
2001-12-06	15.81	16.23	15.81	16.23	1153
2001-12-07	16.16	16.16	16.16	16.16	576
2001-12-10	16.10	16.10	16.10	16.10	1153
2001-12-11	15.93	16.02	15.89	16.02	2770
2001-12-12	15.89	16.02	15.89	16.02	345
2001-12-14	15.89	15.89	15.82	15.89	2539
2001-12-17	15.84	16.02	15.80	16.02	7506
2001-12-18	15.84	16.02	15.80	16.02	2077
2001-12-19	15.80	15.80	15.80	15.80	2308
2001-12-20	16.02	16.02	16.02	16.02	345
2001-12-21	15.81	16.02	15.80	15.80	1500
2001-12-24	16.02	16.02	16.02	16.02	114
2001-12-27	15.80	16.15	15.80	15.89	6466
2001-12-28	15.89	16.10	15.89	16.10	1846
2001-12-31	15.89	15.89	15.89	15.89	1269
2002-01-02	15.89	16.10	15.89	15.89	3694
2002-01-03	16.02	16.02	15.93	16.02	460
2002-01-04	15.89	16.02	15.80	15.84	6466
2002-01-07	15.84	15.97	15.84	15.97	2770
2002-01-08	15.84	15.97	15.84	15.93	2193
2002-01-09	15.84	15.84	15.84	15.84	229
2002-01-10	16.02	16.02	16.02	16.02	4618
2002-01-14	15.90	15.90	15.90	15.90	229
2002-01-15	16.19	16.19	15.97	16.02	2886
2002-01-17	15.97	16.02	15.94	15.94	7968
2002-01-18	16.10	16.10	16.10	16.10	576
2002-01-22	15.97	16.45	15.94	16.45	15360
2002-01-23	16.44	16.49	16.29	16.36	3925
2002-01-24	16.58	16.58	16.36	16.45	17785
2002-01-25	16.49	16.49	16.45	16.45	2424
2002-01-28	16.45	16.54	16.45	16.45	7390
2002-01-29	16.46	16.49	16.45	16.45	5080
2002-01-30	16.49	16.49	16.49	16.49	3463
2002-01-31	16.41	16.49	16.41	16.49	4849
2002-02-01	16.49	16.49	16.41	16.49	922
2002-02-04	16.41	16.62	16.41	16.49	15937
2002-02-05	16.46	16.78	16.46	16.78	14898
2002-02-06	16.82	16.88	16.62	16.62	9123
2002-02-07	16.67	16.75	16.67	16.75	2886
2002-02-08	16.88	16.88	16.67	16.75	11895
2002-02-11	16.93	17.01	16.93	17.01	460
2002-02-12	16.75	16.75	16.75	16.75	114
2002-02-14	17.10	17.10	16.93	17.00	345
2002-02-15	17.10	17.37	17.10	17.37	11086
2002-02-19	17.23	17.32	17.19	17.32	7737
2002-02-20	17.39	17.39	17.39	17.39	114
2002-02-21	17.40	17.57	17.40	17.45	3117
2002-02-22	17.62	17.62	17.36	17.62	3117
2002-02-25	17.66	17.75	17.58	17.75	17670
2002-02-26	17.49	17.49	17.49	17.49	691
2002-02-27	17.45	17.45	17.45	17.45	460
2002-02-28	17.79	18.01	17.79	18.01	2539
2002-03-01	17.79	18.09	17.75	17.84	13050
2002-03-04	18.10	18.23	17.79	17.79	11086
2002-03-05	18.17	18.29	18.17	18.29	3925
2002-03-06	18.18	18.50	18.18	18.50	7737
2002-03-07	18.37	18.62	18.37	18.62	2655
2002-03-08	18.62	18.70	18.49	18.70	2886
2002-03-11	18.72	18.92	18.40	18.92	9585
2002-03-12	18.92	18.94	18.92	18.94	229
2002-03-13	18.96	19.13	18.85	19.13	4965
2002-03-14	18.83	19.35	18.75	19.05	4387
2002-03-15	19.35	19.87	18.62	19.87	5658
2002-03-18	19.91	21.14	19.87	21.00	51164
2002-03-19	21.04	21.34	20.79	20.91	32685
2002-03-20	21.13	21.21	20.78	20.78	7621
2002-03-21	20.77	20.78	20.69	20.74	7968
2002-03-22	20.82	20.82	20.49	20.52	7737
2002-03-25	20.71	20.72	20.52	20.67	8776
2002-03-26	20.49	20.87	20.49	20.67	14205
2002-03-27	20.88	20.88	20.52	20.54	6466
2002-03-28	20.49	20.78	20.49	20.78	8199
2002-04-01	20.95	21.60	20.87	21.60	15013
2002-04-02	21.60	21.60	21.08	21.56	12241
2002-04-03	21.55	21.59	21.21	21.55	7852
2002-04-04	21.55	21.91	21.27	21.86	21943
2002-04-05	21.98	21.98	21.47	21.92	7275
2002-04-08	21.89	21.99	21.65	21.77	36496
2002-04-09	21.73	22.73	21.73	22.68	34994
2002-04-10	22.55	23.41	22.55	23.38	17554
2002-04-11	23.38	24.53	22.86	24.53	10509
2002-04-12	24.52	24.53	22.95	23.44	19287
2002-04-15	23.42	23.51	23.42	23.46	4387
2002-04-16	23.51	23.68	22.67	22.67	8892
2002-04-17	22.64	23.33	21.69	23.27	16515
2002-04-18	23.33	23.90	23.03	23.90	17439
2002-04-19	23.90	23.90	22.77	23.64	16515
2002-04-22	23.64	23.64	22.81	23.33	9700
2002-04-23	23.20	23.20	22.47	22.51	13512
2002-04-24	23.28	23.38	22.50	22.81	9585
2002-04-25	22.47	22.81	22.39	22.51	7044
2002-04-26	22.90	23.44	22.73	23.44	10855
2002-04-29	22.94	23.59	22.94	23.59	14205
2002-04-30	23.38	23.55	23.38	23.38	5427
2002-05-01	23.46	23.59	23.38	23.59	9123
2002-05-02	23.50	23.51	23.38	23.38	8661
2002-05-03	23.38	23.49	23.38	23.46	8545
2002-05-06	23.38	23.48	22.96	23.38	3463
2002-05-07	22.87	23.64	22.87	23.64	6582
2002-05-08	23.55	23.81	23.38	23.59	6466
2002-05-09	23.40	23.59	23.38	23.59	1846
2002-05-10	23.59	23.72	23.39	23.72	19056
2002-05-13	23.77	23.81	23.39	23.50	13627
2002-05-14	23.44	23.59	23.42	23.59	9700
2002-05-15	23.72	23.72	23.52	23.64	11202
2002-05-16	23.63	23.64	23.40	23.59	16053
2002-05-17	23.59	23.59	23.59	23.59	4387
2002-05-20	23.59	23.78	23.56	23.75	3579
2002-05-21	23.80	23.80	23.56	23.68	5311
2002-05-22	23.55	23.67	23.46	23.66	7737
2002-05-23	23.67	23.67	23.46	23.47	13743
2002-05-24	23.46	23.59	23.38	23.39	12126
2002-05-28	23.38	23.62	23.38	23.42	14782
2002-05-29	23.43	23.52	23.33	23.42	40769
2002-05-30	23.38	24.23	23.38	23.42	26679
2002-05-31	23.74	23.77	23.47	23.76	7275
2002-06-03	23.47	23.72	23.42	23.42	7275
2002-06-04	23.72	23.72	23.38	23.51	6351
2002-06-05	23.51	23.51	23.38	23.38	2539
2002-06-06	23.59	23.59	23.03	23.38	6813
2002-06-07	23.33	23.50	23.33	23.50	5542
2002-06-10	23.46	23.50	23.20	23.47	5542
2002-06-11	23.81	24.81	23.81	23.81	7245
2002-06-12	23.83	23.91	23.83	23.83	10815
2002-06-13	23.91	25.76	23.82	25.22	13020
2002-06-14	25.22	25.24	24.76	25.00	2625
2002-06-17	25.10	25.95	24.63	25.33	8925
2002-06-18	25.71	26.00	25.71	25.71	5775
2002-06-19	26.00	26.43	26.00	26.29	24465
2002-06-20	26.10	26.67	25.63	26.19	12600
2002-06-21	26.30	28.57	26.30	28.33	19635
2002-06-24	28.57	28.57	26.48	28.57	33178
2002-06-25	28.56	28.57	27.14	27.15	16905
2002-06-26	26.28	27.14	25.52	26.42	28768
2002-06-27	26.66	27.48	26.42	27.48	35068
2002-06-28	27.48	28.57	26.88	28.31	408861
2002-07-01	27.62	29.52	26.70	29.00	65938
2002-07-02	28.57	29.52	28.24	28.94	27928
2002-07-03	29.37	29.37	27.90	28.56	16380
2002-07-05	28.57	29.41	28.57	29.41	5880
2002-07-08	28.52	29.52	28.52	29.11	11970
2002-07-09	29.10	29.11	28.86	29.04	17430
2002-07-10	29.04	29.76	28.05	28.53	42523
2002-07-11	28.57	28.57	27.62	28.48	46723
2002-07-12	27.72	28.24	25.76	26.02	27508
2002-07-15	25.76	25.80	25.49	25.80	18900
2002-07-16	25.64	25.84	25.28	25.29	8715
2002-07-17	25.81	26.33	25.25	26.33	6615
2002-07-18	26.19	26.52	26.16	26.31	11970
2002-07-19	26.52	26.52	25.00	25.00	12285
2002-07-22	25.11	25.48	24.73	24.85	11865
2002-07-23	24.77	24.78	23.49	23.49	7560
2002-07-24	23.38	23.57	21.91	23.57	16485
2002-07-25	22.91	25.05	22.91	24.74	9450
2002-07-26	24.76	25.24	24.71	24.88	27088
2002-07-29	24.89	25.47	24.76	25.03	9660
2002-07-30	24.78	24.95	24.37	24.92	7350
2002-07-31	24.38	24.76	24.12	24.12	5250
2002-08-01	24.27	24.27	23.81	24.04	2625
2002-08-02	23.67	24.33	23.33	23.33	8610
2002-08-05	24.30	24.30	23.33	23.33	5775
2002-08-06	23.80	25.30	23.80	25.29	54808
2002-08-07	25.16	25.37	24.76	25.34	1155
2002-08-08	25.37	26.10	24.27	26.10	8190
2002-08-09	26.19	27.14	26.10	27.13	34228
2002-08-12	26.43	27.62	26.43	27.62	4305
2002-08-13	26.82	27.62	26.81	27.61	15015
2002-08-14	27.74	29.05	26.95	29.05	32443
2002-08-15	29.06	29.52	28.90	29.51	18165
2002-08-16	29.12	29.60	29.00	29.48	5880
2002-08-19	29.57	30.12	29.48	29.56	15540
2002-08-20	29.34	29.34	28.21	28.25	11025
2002-08-21	28.24	28.38	27.63	28.38	6300
2002-08-22	27.71	28.28	27.71	28.07	4305
2002-08-23	27.84	27.84	27.25	27.36	5670
2002-08-26	27.49	27.66	27.06	27.65	5460
2002-08-27	27.66	27.66	27.39	27.53	3990
2002-08-28	27.55	28.25	27.48	28.25	23625
2002-08-29	28.13	28.14	27.14	27.19	6300
2002-08-30	27.19	27.19	26.21	26.21	5355
2002-09-03	26.35	26.91	25.83	25.83	6930
2002-09-04	26.90	28.03	25.87	28.02	11340
2002-09-05	27.29	27.56	27.05	27.05	3150
2002-09-06	27.19	27.62	26.94	27.62	6090
2002-09-09	26.80	27.66	26.80	27.66	3780
2002-09-10	27.41	27.58	26.76	27.51	5670
2002-09-11	27.66	28.05	27.52	27.63	9135
2002-09-12	27.62	27.62	26.99	27.06	3885
2002-09-13	26.91	27.23	26.86	27.19	4515
2002-09-16	27.06	27.06	26.81	26.90	3150
2002-09-17	26.69	27.23	26.62	27.19	11865
2002-09-18	26.67	26.68	26.38	26.52	2835
2002-09-19	26.39	26.39	25.58	25.58	7560
2002-09-20	25.25	26.59	24.79	25.25	56803
2002-09-23	25.24	25.24	23.98	23.98	9135
2002-09-24	23.92	24.00	22.44	22.77	16695
2002-09-25	22.96	23.51	22.86	23.37	2310
2002-09-26	23.37	25.29	23.10	25.09	8190
2002-09-27	25.23	25.65	24.76	24.76	6930
2002-09-30	24.65	25.48	24.37	24.48	6720
2002-10-01	24.29	25.00	24.15	24.98	6510
2002-10-02	24.31	24.99	24.12	24.12	7560
2002-10-03	24.11	24.48	24.00	24.28	7455
2002-10-04	24.24	24.24	23.95	23.95	7245
2002-10-07	24.29	24.29	22.31	22.71	40318
2002-10-08	23.61	23.61	21.81	22.95	12495
2002-10-09	21.77	23.61	21.77	22.88	13755
2002-10-10	22.91	23.16	22.88	23.14	3990
2002-10-11	22.86	24.05	22.86	24.05	24675
2002-10-14	24.08	24.75	24.08	24.75	7980
2002-10-15	24.67	27.26	24.67	27.26	15855
2002-10-16	27.23	27.24	26.67	26.90	8925
2002-10-17	27.37	27.62	27.14	27.62	10185
2002-10-18	27.62	28.21	27.18	28.16	20475
2002-10-21	28.32	28.50	28.13	28.33	3465
2002-10-22	28.10	28.10	27.91	27.91	1785
2002-10-23	28.08	28.48	27.89	28.47	3780
2002-10-24	28.42	28.42	27.33	27.91	9555
2002-10-25	27.33	27.47	26.88	27.46	7455
2002-10-28	27.56	27.56	26.68	26.76	9135
2002-10-29	26.68	27.08	26.60	27.08	5145
2002-10-30	26.61	27.54	26.61	27.08	7140
2002-10-31	27.52	28.56	27.52	28.30	9135
2002-11-01	27.68	28.57	27.62	28.46	13650
2002-11-04	28.46	28.48	27.40	27.76	15015
2002-11-05	27.39	27.52	26.95	27.34	11760
2002-11-06	27.62	28.19	27.14	28.19	19005
2002-11-07	28.38	28.38	27.60	27.60	1365
2002-11-08	26.91	26.91	26.78	26.79	1050
2002-11-11	26.79	26.79	26.19	26.19	4935
2002-11-12	26.12	26.58	26.03	26.58	4410
2002-11-13	26.42	27.43	26.38	26.38	19110
2002-11-14	27.10	27.32	26.55	27.32	25723
2002-11-15	27.37	27.38	27.17	27.36	1785
2002-11-18	26.66	27.14	25.78	25.95	17535
2002-11-19	25.81	25.90	25.67	25.67	1785
2002-11-20	25.50	25.86	25.48	25.85	3360
2002-11-21	25.86	25.86	24.76	24.84	21840
2002-11-22	24.73	24.73	24.38	24.55	3780
2002-11-25	24.29	24.29	22.62	22.65	26878
2002-11-26	22.62	23.14	22.38	23.14	11760
2002-11-27	22.52	24.05	22.52	24.05	14385
2002-11-29	24.09	24.67	23.81	24.67	3255
2002-12-02	24.67	24.81	23.87	24.51	2940
2002-12-03	24.22	24.63	23.82	23.92	5565
2002-12-04	23.86	23.90	23.67	23.72	4935
2002-12-05	23.76	24.28	23.57	23.57	3675
2002-12-06	23.58	23.88	23.58	23.88	3255
2002-12-09	24.04	24.58	23.82	23.82	5460
2002-12-10	24.00	24.09	23.81	23.81	6510
2002-12-11	24.03	24.05	23.67	24.05	1575
2002-12-12	24.05	24.05	23.84	24.04	3570
2002-12-13	24.05	24.05	23.62	23.62	5985
2002-12-16	23.21	23.31	22.92	23.11	29398
2002-12-17	23.24	23.51	23.00	23.10	587042
2002-12-18	23.10	23.17	23.10	23.11	147416
2002-12-19	23.15	23.15	23.00	23.10	30028
2002-12-20	23.29	23.29	23.00	23.05	79692
2002-12-23	23.05	23.29	23.00	23.29	11235
2002-12-24	23.10	23.10	22.95	23.00	10605
2002-12-26	23.20	23.24	22.95	23.00	118437
2002-12-27	22.96	23.33	22.95	23.33	24885
2002-12-30	23.56	24.57	23.14	24.48	86412
2002-12-31	24.29	24.57	24.19	24.38	75912
2003-01-02	24.57	24.57	24.05	24.52	14280
2003-01-03	24.57	24.57	24.19	24.52	5460
2003-01-06	24.57	24.96	24.38	24.71	48928
2003-01-07	24.76	24.95	24.67	24.76	37168
2003-01-08	24.76	24.76	24.30	24.30	9765
2003-01-09	24.65	25.24	24.60	24.91	42418
2003-01-10	24.76	24.91	24.75	24.75	16905
2003-01-13	24.61	25.13	24.53	24.76	29398
2003-01-14	24.67	24.81	24.47	24.81	7350
2003-01-15	24.68	24.82	24.52	24.77	19320
2003-01-16	24.81	24.81	24.51	24.61	10710
2003-01-17	24.71	24.78	24.06	24.29	18900
2003-01-21	24.26	24.73	24.11	24.11	9135
2003-01-22	24.11	24.11	23.43	23.54	41473
2003-01-23	23.53	23.53	22.81	23.03	153191
2003-01-24	22.97	22.97	22.73	22.77	36433
2003-01-27	22.65	22.91	22.65	22.83	14805
2003-01-28	22.84	23.04	22.71	23.04	13860
2003-01-29	23.00	23.14	22.71	22.97	10920
2003-01-30	22.97	22.97	22.71	22.76	16590
2003-01-31	22.94	23.27	22.76	23.27	21315
2003-02-03	22.86	23.37	22.86	23.15	9975
2003-02-04	23.11	23.11	22.86	23.08	14910
2003-02-05	23.48	23.48	23.33	23.40	4935
2003-02-06	23.40	23.40	22.86	23.01	3990
2003-02-07	22.86	22.86	22.62	22.68	17535
2003-02-10	22.82	23.81	22.74	23.35	12600
2003-02-11	23.18	23.48	22.86	23.19	25513
2003-02-12	23.33	23.33	22.83	22.86	9345
2003-02-13	22.87	23.19	22.86	23.10	7770
2003-02-14	23.09	23.10	22.99	23.00	3570
2003-02-18	22.87	23.10	22.87	23.10	12915
2003-02-19	22.86	22.95	22.86	22.95	8610
2003-02-20	23.13	23.31	22.86	22.96	3675
2003-02-21	23.10	23.44	22.99	23.44	15855
2003-02-24	23.11	23.31	23.10	23.11	3990
2003-02-25	22.91	23.50	22.86	23.19	10920
2003-02-26	22.91	23.51	22.91	23.48	5460
2003-02-27	23.00	23.00	22.76	22.87	124422
2003-02-28	22.86	22.95	22.76	22.76	38848
2003-03-03	22.76	23.04	22.66	22.71	44623
2003-03-04	22.67	22.86	22.62	22.62	44518
2003-03-05	22.71	22.83	22.52	22.83	14280
2003-03-06	22.86	22.91	22.72	22.79	37903
2003-03-07	22.76	23.33	22.71	23.12	17745
2003-03-10	22.97	23.29	22.71	22.80	13755
2003-03-11	22.76	22.97	19.45	19.68	578432
2003-03-12	20.00	20.00	19.81	19.91	211465
2003-03-13	20.24	20.71	19.86	20.57	188050
2003-03-14	20.67	20.67	20.48	20.51	41893
2003-03-17	20.50	21.14	20.43	21.05	79902
2003-03-18	21.18	21.38	20.95	21.27	15330
2003-03-19	21.29	21.29	20.95	21.28	12705
2003-03-20	20.96	21.38	20.95	21.37	6090
2003-03-21	21.43	21.77	21.10	21.62	19320
2003-03-24	21.14	21.33	20.82	21.25	15120
2003-03-25	21.42	21.61	21.20	21.61	10080
2003-03-26	21.50	22.14	21.50	21.86	14595
2003-03-27	21.71	22.48	21.63	22.32	28453
2003-03-28	22.20	22.48	22.19	22.42	22470
2003-03-31	22.39	22.40	22.06	22.06	16275
2003-04-01	22.29	22.31	22.14	22.24	15435
2003-04-02	22.22	22.33	21.95	22.05	14070
2003-04-03	22.14	22.14	21.67	21.67	22575
2003-04-04	21.91	21.91	21.67	21.68	3150
2003-04-07	21.91	22.20	21.62	21.66	21945
2003-04-08	21.84	21.91	21.80	21.84	10395
2003-04-09	21.91	21.91	21.48	21.76	10605
2003-04-10	21.76	21.76	21.66	21.71	3255
2003-04-11	21.78	21.87	21.57	21.57	10395
2003-04-14	21.58	21.62	21.43	21.50	9135
2003-04-15	21.43	21.58	21.11	21.11	29083
2003-04-16	21.10	21.19	21.10	21.14	12810
2003-04-17	21.19	22.00	21.11	21.82	21945
2003-04-21	21.82	22.10	21.82	22.10	20160
2003-04-22	22.09	22.48	22.00	22.38	33493
2003-04-23	22.45	22.81	22.15	22.16	46198
2003-04-24	22.15	22.29	22.05	22.15	41263
2003-04-25	22.05	22.05	21.80	22.00	14805
2003-04-28	21.87	22.09	21.87	22.00	21315
2003-04-29	22.00	22.01	21.95	21.95	27088
2003-04-30	21.98	22.05	21.83	21.95	28768
2003-05-01	22.05	22.57	21.95	22.54	39793
2003-05-02	22.67	22.91	22.51	22.81	26878
2003-05-05	22.62	22.67	22.40	22.51	13965
2003-05-06	22.57	22.91	22.57	22.91	19635
2003-05-07	22.91	22.95	22.89	22.91	21525
2003-05-08	23.10	23.13	22.79	22.85	10080
2003-05-09	23.00	23.04	22.92	22.99	4200
2003-05-12	23.05	23.06	22.91	23.06	13020
2003-05-13	23.10	23.14	22.96	23.14	28138
2003-05-14	23.13	23.13	22.95	22.99	14595
2003-05-15	22.95	23.45	22.95	23.43	21840
2003-05-16	23.13	23.45	23.12	23.33	16485
2003-05-19	23.33	23.43	22.93	23.10	17010
2003-05-20	23.11	23.33	23.08	23.28	16485
2003-05-21	23.29	23.29	23.10	23.11	8190
2003-05-22	23.10	23.29	23.00	23.06	25408
2003-05-23	22.91	23.29	22.91	22.91	13860
2003-05-27	22.91	23.40	22.91	23.33	19320
2003-05-28	23.33	23.52	23.33	23.51	10710
2003-05-29	23.51	23.51	23.10	23.51	18060
2003-05-30	23.51	24.12	23.41	24.12	36223
2003-06-02	24.23	24.52	23.81	24.02	14910
2003-06-03	23.90	24.29	23.90	24.11	2730
2003-06-04	24.38	24.51	24.10	24.24	16065
2003-06-05	24.13	24.29	24.13	24.29	4830
2003-06-06	24.14	24.57	24.05	24.05	8820
2003-06-09	24.27	24.27	23.99	24.10	4515
2003-06-10	24.30	24.30	23.40	23.81	31603
2003-06-11	23.47	23.88	23.38	23.57	8085
2003-06-12	23.38	23.74	23.38	23.59	5565
2003-06-13	23.81	23.81	23.37	23.71	12915
2003-06-16	24.04	24.49	24.00	24.48	22680
2003-06-17	24.52	24.99	24.27	24.86	25723
2003-06-18	24.86	24.86	24.31	24.50	23625
2003-06-19	24.31	24.38	23.91	24.05	10185
2003-06-20	24.28	24.85	23.93	24.34	11655
2003-06-23	24.52	24.52	23.51	23.91	14280
2003-06-24	24.33	24.33	24.05	24.29	6825
2003-06-25	24.10	24.48	23.54	23.91	14490
2003-06-26	24.19	24.28	23.41	24.28	12915
2003-06-27	24.48	24.52	23.69	23.81	6300
2003-06-30	24.24	24.43	23.87	24.25	37903
2003-07-01	24.38	24.43	23.91	24.38	10605
2003-07-02	24.05	24.43	24.05	24.32	10815
2003-07-03	24.29	24.43	24.10	24.10	3990
2003-07-07	24.31	24.46	24.31	24.43	14280
2003-07-08	24.43	24.44	24.42	24.43	16695
2003-07-09	24.51	24.52	24.40	24.52	14070
2003-07-10	24.52	24.52	24.05	24.05	19950
2003-07-11	24.28	24.52	23.86	24.52	6930
2003-07-14	24.51	24.76	24.32	24.76	19215
2003-07-15	24.76	24.99	24.68	24.81	12600
2003-07-16	24.70	24.81	24.65	24.79	11130
2003-07-17	24.65	24.81	24.00	24.00	9135
2003-07-18	24.29	24.29	24.05	24.15	18165
2003-07-21	24.00	24.16	23.57	23.73	11865
2003-07-22	23.81	24.81	23.53	24.81	22155
2003-07-23	24.67	24.99	24.52	24.99	10290
2003-07-24	24.80	24.99	24.76	24.76	19635
2003-07-25	24.99	24.99	24.77	24.86	16800
2003-07-28	24.76	24.99	24.76	24.84	10290
2003-07-29	24.98	24.99	24.81	24.96	8715
2003-07-30	24.89	25.52	24.89	25.51	36643
2003-07-31	25.10	25.67	25.10	25.67	38743
2003-08-01	25.66	25.66	25.31	25.32	13335
2003-08-04	25.31	25.61	25.31	25.31	11340
2003-08-05	25.43	25.67	25.31	25.67	14280
2003-08-06	25.67	25.67	25.31	25.31	5460
2003-08-07	25.31	25.62	25.31	25.62	31603
2003-08-08	25.31	25.37	25.31	25.34	4095
2003-08-11	25.31	25.51	25.31	25.44	3675
2003-08-12	25.43	25.67	25.34	25.67	4935
2003-08-13	25.71	25.71	25.51	25.65	7770
2003-08-14	25.71	25.71	25.62	25.71	75912
2003-08-15	25.68	26.52	25.68	26.52	25828
2003-08-18	26.04	26.66	26.04	26.65	10815
2003-08-19	26.65	27.80	26.54	27.80	23940
2003-08-20	27.41	27.73	27.13	27.45	11130
2003-08-21	27.62	27.83	27.38	27.52	41053
2003-08-22	27.81	27.81	26.65	26.65	15855
2003-08-25	26.67	27.10	26.51	26.88	8085
2003-08-26	26.56	27.71	26.48	27.71	33388
2003-08-27	27.69	27.75	27.28	27.70	13900
2003-08-28	27.26	28.21	27.26	28.00	7100
2003-08-29	27.60	28.25	27.39	27.95	10600
2003-09-02	28.00	28.35	27.40	28.35	13000
2003-09-03	27.94	28.45	27.94	28.41	13700
2003-09-04	28.41	28.41	27.35	27.64	18300
2003-09-05	27.69	27.69	27.00	27.00	12900
2003-09-08	27.35	28.40	27.01	28.20	11600
2003-09-09	28.17	28.17	27.15	27.62	5700
2003-09-10	27.09	27.59	27.05	27.15	12400
2003-09-11	27.65	28.20	27.06	28.19	4700
2003-09-12	28.20	28.35	27.95	28.30	12100
2003-09-15	28.30	28.35	28.01	28.31	3400
2003-09-16	28.35	28.38	27.70	28.35	18900
2003-09-17	28.00	28.31	27.51	28.16	7100
2003-09-18	28.13	28.35	27.51	28.33	15700
2003-09-19	28.35	28.37	28.01	28.22	27800
2003-09-22	28.20	28.42	27.90	27.96	12700
2003-09-23	27.86	28.34	27.75	27.75	18100
2003-09-24	27.90	28.00	27.50	27.50	12600
2003-09-25	27.53	27.68	26.67	26.70	13100
2003-09-26	26.81	27.25	26.50	26.50	12400
2003-09-29	26.48	26.92	26.22	26.91	8200
2003-09-30	26.92	27.24	26.60	26.76	25500
2003-10-01	26.92	28.10	26.92	28.09	19700
2003-10-02	28.05	28.07	27.40	27.91	10500
2003-10-03	27.93	28.10	27.75	28.10	9400
2003-10-06	27.99	28.11	27.70	28.10	10300
2003-10-07	28.10	28.10	27.25	27.93	19600
2003-10-08	27.46	27.77	27.00	27.05	25400
2003-10-09	27.25	27.78	27.05	27.76	12400
2003-10-10	27.39	27.60	27.11	27.36	12800
2003-10-13	27.79	28.11	27.25	28.11	7600
2003-10-14	27.75	28.36	27.75	28.35	13500
2003-10-15	28.35	28.35	27.26	27.35	7700
2003-10-16	27.52	27.86	27.35	27.82	3000
2003-10-17	27.56	28.27	27.50	27.50	5200
2003-10-20	28.00	28.00	27.51	27.70	7400
2003-10-21	28.00	28.35	27.82	28.15	7100
2003-10-22	27.93	28.34	27.50	27.51	20500
2003-10-23	27.50	27.90	27.26	27.44	4700
2003-10-24	27.90	27.90	27.27	27.55	7500
2003-10-27	27.27	27.90	27.27	27.90	8900
2003-10-28	27.65	28.35	27.65	28.29	13100
2003-10-29	28.14	28.35	27.94	28.34	24600
2003-10-30	27.77	28.34	27.52	27.88	13300
2003-10-31	28.29	28.35	27.85	27.90	6800
2003-11-03	27.75	28.35	27.55	28.29	9000
2003-11-04	28.33	28.50	28.30	28.49	13600
2003-11-05	27.80	28.58	27.60	28.50	24100
2003-11-06	28.50	28.57	28.12	28.56	9800
2003-11-07	28.56	28.56	28.16	28.16	14200
2003-11-10	28.28	28.50	28.02	28.02	12200
2003-11-11	28.25	28.40	28.00	28.20	7000
2003-11-12	28.36	28.60	28.00	28.60	22500
2003-11-13	28.50	28.50	28.20	28.47	3600
2003-11-14	28.50	28.50	27.90	28.30	29300
2003-11-17	27.90	28.06	27.85	27.85	25400
2003-11-18	28.01	28.10	27.82	27.85	54300
2003-11-19	28.01	28.25	27.85	28.20	16400
2003-11-20	28.20	28.20	27.85	28.13	7000
2003-11-21	28.20	28.25	27.99	28.00	11800
2003-11-24	27.85	28.67	27.85	28.57	41100
2003-11-25	28.57	28.69	28.30	28.52	12700
2003-11-26	28.52	28.65	28.27	28.65	10400
2003-11-28	28.68	28.68	28.15	28.47	5200
2003-12-01	28.69	28.69	28.31	28.50	21600
2003-12-02	28.67	28.67	28.15	28.25	12000
2003-12-03	28.33	28.40	27.76	27.76	12200
2003-12-04	27.85	28.05	27.50	28.05	8600
2003-12-05	28.00	28.05	27.55	27.80	6800
2003-12-08	27.78	28.00	27.61	27.82	10700
2003-12-09	27.86	28.00	27.46	27.50	34900
2003-12-10	27.74	27.74	27.55	27.60	9200
2003-12-11	27.67	28.20	27.64	28.19	13300
2003-12-12	28.19	28.50	27.95	28.50	15800
2003-12-15	28.11	28.25	27.84	28.15	172800
2003-12-16	27.90	28.40	27.90	28.40	161100
2003-12-17	28.25	28.90	28.10	28.77	22900
2003-12-18	28.50	29.50	28.50	29.49	60100
2003-12-19	29.45	29.45	28.75	29.25	179800
2003-12-22	28.91	29.26	28.91	29.25	11000
2003-12-23	29.00	29.51	29.00	29.50	37200
2003-12-24	29.50	29.50	29.20	29.44	8600
2003-12-26	29.35	29.50	29.30	29.40	5600
2003-12-29	29.40	30.10	29.30	30.10	55100
2003-12-30	30.09	30.10	29.88	30.10	40600
2003-12-31	30.10	30.17	29.50	29.51	42400
2004-01-02	29.50	30.00	29.47	29.80	12100
2004-01-05	29.78	30.25	29.74	30.00	31800
2004-01-06	30.25	30.79	30.13	30.17	21600
2004-01-07	30.49	30.60	30.02	30.16	17000
2004-01-08	30.58	30.60	30.08	30.59	13900
2004-01-09	30.02	30.60	30.02	30.52	31300
2004-01-12	30.05	30.60	30.05	30.60	8000
2004-01-13	30.36	30.62	30.30	30.60	55600
2004-01-14	30.40	30.94	30.00	30.93	39700
2004-01-15	30.94	31.20	30.51	31.02	12000
2004-01-16	31.14	31.50	30.93	31.50	21900
2004-01-20	31.38	32.05	31.25	32.05	14800
2004-01-21	31.01	31.23	30.40	30.64	30900
2004-01-22	30.26	30.28	29.50	29.50	63000
2004-01-23	29.50	30.00	29.50	29.53	77800
2004-01-26	29.57	29.85	29.49	29.60	117100
2004-01-27	29.73	29.85	29.40	29.83	32800
2004-01-28	29.50	29.71	29.10	29.25	44500
2004-01-29	29.46	29.46	29.06	29.20	61500
2004-01-30	29.05	29.50	29.00	29.00	20600
2004-02-02	29.00	29.24	28.75	28.94	8200
2004-02-03	28.67	29.23	28.67	29.09	9800
2004-02-04	28.75	29.10	27.91	27.92	23700
2004-02-05	27.81	28.84	27.81	28.48	11400
2004-02-06	28.42	29.26	28.40	29.25	13200
2004-02-09	29.25	29.25	28.63	29.00	30200
2004-02-10	28.65	29.25	28.55	29.25	20900
2004-02-11	29.24	29.25	28.10	29.20	15700
2004-02-12	28.75	29.21	28.51	28.66	4500
2004-02-13	28.65	29.14	28.10	28.25	11700
2004-02-17	28.69	29.21	28.25	29.21	3600
2004-02-18	28.85	29.20	28.55	29.01	4300
2004-02-19	28.80	29.19	28.55	28.55	80600
2004-02-20	29.00	29.00	28.50	28.55	9600
2004-02-23	28.65	28.84	28.60	28.60	19100
2004-02-24	29.00	29.00	28.60	28.74	13400
2004-02-25	28.70	28.86	28.57	28.75	25400
2004-02-26	28.72	29.07	28.65	29.07	78300
2004-02-27	28.75	29.09	28.70	28.76	13300
2004-03-01	28.75	29.10	28.75	29.10	8200
2004-03-02	29.01	29.10	29.01	29.02	3300
2004-03-03	28.78	29.11	28.60	29.11	15300
2004-03-04	29.06	29.11	28.90	29.11	9500
2004-03-05	29.00	29.11	28.80	29.11	27300
2004-03-08	29.05	29.11	28.72	28.72	25700
2004-03-09	28.81	28.92	28.48	28.83	13100
2004-03-10	28.60	28.80	28.41	28.50	14200
2004-03-11	28.50	28.58	28.25	28.25	83200
2004-03-12	28.10	28.38	28.10	28.30	25400
2004-03-15	28.52	28.52	28.11	28.11	16100
2004-03-16	28.20	28.39	28.00	28.00	19500
2004-03-17	28.10	28.45	28.05	28.28	6300
2004-03-18	27.88	28.15	27.80	28.14	8400
2004-03-19	28.35	28.35	27.75	27.77	17700
2004-03-22	27.76	28.30	27.75	27.75	56000
2004-03-23	28.10	28.25	27.87	28.12	6000
2004-03-24	27.64	28.22	27.64	27.67	68600
2004-03-25	27.80	28.04	27.65	27.98	11000
2004-03-26	27.64	27.89	27.64	27.64	6200
2004-03-29	27.82	28.10	27.52	28.10	21100
2004-03-30	27.80	28.09	27.80	27.99	4900
2004-03-31	27.52	27.99	27.52	27.97	5400
2004-04-01	28.10	28.10	27.53	28.00	4600
2004-04-02	28.10	28.10	27.52	27.80	18600
2004-04-05	27.61	28.10	27.61	28.10	81900
2004-04-06	28.09	28.09	27.50	27.76	22400
2004-04-07	27.90	28.00	27.74	27.75	6100
2004-04-08	28.04	28.04	27.50	27.51	7900
2004-04-12	28.05	28.05	27.50	27.70	5500
2004-04-13	27.90	27.95	26.91	27.01	15300
2004-04-14	27.21	27.21	25.75	26.00	28000
2004-04-15	26.44	26.71	25.80	26.43	24100
2004-04-16	26.56	26.75	26.09	26.17	9500
2004-04-19	25.65	26.11	25.25	25.25	28000
2004-04-20	26.00	26.00	25.44	25.69	16200
2004-04-21	25.25	25.50	24.50	24.56	36600
2004-04-22	24.50	25.25	24.15	24.45	112700
2004-04-23	24.54	24.75	24.00	24.30	56400
2004-04-26	24.05	24.70	24.05	24.70	35800
2004-04-27	24.50	24.99	24.50	24.73	29500
2004-04-28	24.60	24.89	24.01	24.01	16800
2004-04-29	24.78	24.78	23.73	23.90	18300
2004-04-30	23.96	24.19	23.71	23.80	33100
2004-05-03	23.70	24.49	23.65	23.90	48700
2004-05-04	24.30	24.39	23.53	23.56	16400
2004-05-05	23.75	23.89	23.56	23.59	9300
2004-05-06	23.71	24.11	23.50	23.85	36600
2004-05-07	24.25	24.25	23.50	23.51	23100
2004-05-10	23.53	23.95	23.31	23.47	71200
2004-05-11	23.40	24.06	23.27	24.06	6400
2004-05-12	24.25	24.47	23.52	24.47	11800
2004-05-13	24.77	24.87	23.64	24.07	11000
2004-05-14	24.50	24.50	23.61	24.39	8600
2004-05-17	24.00	24.25	23.54	23.54	9700
2004-05-18	24.00	24.15	23.55	24.11	4300
2004-05-19	24.25	25.12	23.52	23.75	11400
2004-05-20	24.01	24.23	23.62	23.83	20600
2004-05-21	24.19	24.36	23.87	24.24	6400
2004-05-24	24.96	25.16	24.29	24.80	3800
2004-05-25	24.50	25.50	24.31	25.50	7400
2004-05-26	25.54	25.72	25.26	25.68	5300
2004-05-27	25.15	25.70	25.15	25.26	3500
2004-05-28	25.59	25.68	25.21	25.34	102800
2004-06-01	25.74	26.00	25.31	26.00	10800
2004-06-02	25.75	26.00	25.65	25.86	6400
2004-06-03	25.76	25.76	24.92	24.92	6600
2004-06-04	25.04	25.21	24.89	24.90	14300
2004-06-07	24.88	25.81	24.77	25.35	6400
2004-06-08	25.66	26.06	25.38	26.06	8300
2004-06-09	26.11	26.20	25.23	25.23	14600
2004-06-10	25.28	25.81	25.23	25.81	24400
2004-06-14	25.00	25.29	24.00	24.00	23600
2004-06-15	24.18	24.93	24.00	24.36	214700
2004-06-16	24.47	25.14	24.28	25.11	34400
2004-06-17	25.08	25.19	24.41	25.14	8400
2004-06-18	25.25	25.47	25.00	25.02	36200
2004-06-21	25.49	25.65	25.06	25.58	19200
2004-06-22	25.35	25.58	24.52	24.63	16500
2004-06-23	24.69	25.63	24.56	25.07	7700
2004-06-24	25.64	25.73	25.02	25.45	3900
2004-06-25	25.01	26.19	24.84	26.17	83500
2004-06-28	25.25	26.67	25.25	26.44	19800
2004-06-29	26.23	26.90	26.23	26.55	17200
2004-06-30	26.90	26.95	26.42	26.95	16800
2004-07-01	26.06	26.67	25.97	25.97	9200
2004-07-02	25.96	26.32	25.83	26.01	6300
2004-07-06	25.84	25.84	25.02	25.02	6400
2004-07-07	25.40	25.67	25.19	25.20	5200
2004-07-08	25.08	26.04	24.99	24.99	16900
2004-07-09	25.00	25.76	25.00	25.06	14400
2004-07-12	25.05	25.29	24.82	24.82	10400
2004-07-13	25.35	25.35	24.89	25.04	6000
2004-07-14	24.82	25.11	24.75	24.75	6300
2004-07-15	24.75	25.11	24.75	25.09	16100
2004-07-16	24.84	25.10	24.75	24.75	9600
2004-07-19	25.10	25.11	24.75	25.11	10600
2004-07-20	25.00	25.64	25.00	25.35	14500
2004-07-21	25.86	25.89	25.00	25.01	22900
2004-07-22	25.18	25.40	24.92	25.16	24600
2004-07-23	25.05	25.34	25.00	25.02	72500
2004-07-26	25.02	25.25	24.99	25.01	13500
2004-07-27	25.39	25.51	25.03	25.50	10300
2004-07-28	25.28	25.49	25.08	25.13	14600
2004-07-29	25.11	25.69	25.11	25.64	13000
2004-07-30	25.90	25.93	25.50	25.50	55000
2004-08-02	25.31	25.90	25.04	25.25	10000
2004-08-03	25.01	25.25	25.01	25.15	14200
2004-08-04	25.15	25.49	25.02	25.32	14200
2004-08-05	25.20	25.87	25.20	25.30	27100
2004-08-06	25.30	25.87	25.27	25.47	51400
2004-08-09	25.45	25.97	25.00	25.00	10900
2004-08-10	25.23	25.40	25.23	25.40	5900
2004-08-11	25.22	25.42	25.08	25.20	3800
2004-08-12	25.02	25.41	24.96	25.01	11500
2004-08-13	25.24	25.43	25.12	25.36	6500
2004-08-16	25.50	25.99	25.50	25.66	7900
2004-08-17	25.85	25.85	25.45	25.60	5000
2004-08-18	25.43	26.02	25.27	25.92	10600
2004-08-19	25.50	25.91	25.50	25.72	4500
2004-08-20	25.80	25.95	25.69	25.89	7900
2004-08-23	25.89	25.92	25.60	25.60	7700
2004-08-24	25.90	25.92	25.69	25.92	8800
2004-08-25	25.65	25.93	25.65	25.92	35100
2004-08-26	25.56	25.92	25.56	25.71	161200
2004-08-27	25.71	25.92	25.70	25.92	16200
2004-08-30	25.66	25.92	25.58	25.58	58600
2004-08-31	25.65	25.92	25.51	25.74	11000
2004-09-01	25.55	26.19	25.30	25.45	74100
2004-09-02	25.59	25.92	25.30	25.85	11400
2004-09-03	25.63	25.92	25.35	25.62	8400
2004-09-07	25.92	25.92	25.78	25.92	4500
2004-09-08	25.92	25.92	25.30	25.30	6200
2004-09-09	25.31	25.92	25.31	25.82	14400
2004-09-10	25.31	25.92	25.30	25.80	7100
2004-09-13	25.01	25.95	25.01	25.92	10100
2004-09-14	25.64	25.95	25.61	25.92	9500
2004-09-15	25.86	25.95	25.85	25.95	18400
2004-09-16	25.95	25.95	25.43	25.94	26400
2004-09-17	25.95	25.95	25.21	25.70	34400
2004-09-20	25.25	25.70	25.25	25.28	13500
2004-09-21	25.59	25.66	25.31	25.66	6100
2004-09-22	25.69	25.70	25.22	25.36	16500
2004-09-23	25.40	25.42	25.24	25.24	2800
2004-09-24	25.14	25.31	25.10	25.10	4800
2004-09-27	25.02	25.32	24.80	24.80	9900
2004-09-28	25.35	25.74	25.24	25.70	15700
2004-09-29	25.43	25.94	25.43	25.93	7500
2004-09-30	25.86	26.32	25.86	26.32	56200
2004-10-01	26.35	27.00	26.35	26.86	22700
2004-10-04	27.00	27.21	26.75	27.19	18300
2004-10-05	27.14	27.35	27.04	27.27	6400
2004-10-06	27.36	27.48	27.10	27.24	6500
2004-10-07	27.29	27.43	26.83	26.83	9800
2004-10-08	26.99	27.24	26.50	26.50	1900
2004-10-11	27.00	27.00	26.50	26.93	2400
2004-10-12	26.27	27.33	26.27	27.33	11600
2004-10-13	27.07	27.36	26.83	27.10	7700
2004-10-14	26.93	26.93	26.25	26.25	7700
2004-10-15	26.25	27.33	26.25	27.07	5000
2004-10-18	27.33	27.40	26.87	27.36	5100
2004-10-19	27.34	27.39	26.79	26.79	6400
2004-10-20	26.76	27.02	26.21	27.02	5500
2004-10-21	26.86	27.10	26.67	26.90	20100
2004-10-22	27.09	27.09	26.61	26.79	7300
2004-10-25	26.65	27.00	26.53	27.00	13900
2004-10-26	27.30	27.44	26.85	27.44	29000
2004-10-27	27.44	28.00	27.42	28.00	19400
2004-10-28	27.81	28.36	27.67	28.13	12900
2004-10-29	28.42	28.50	28.05	28.05	9500
2004-11-01	28.00	28.02	27.53	27.84	16700
2004-11-02	28.03	28.16	27.50	27.60	6400
2004-11-03	27.87	28.34	27.87	28.21	18400
2004-11-04	28.00	28.61	27.53	28.60	7500
2004-11-05	28.32	28.73	28.32	28.73	5100
2004-11-08	28.75	28.75	28.30	28.42	2300
2004-11-09	28.93	28.95	28.41	28.50	3500
2004-11-10	28.32	29.01	28.32	28.98	15200
2004-11-11	28.70	29.47	28.55	29.47	12700
2004-11-12	29.46	30.10	29.35	30.10	13200
2004-11-15	30.09	30.10	29.88	30.10	11100
2004-11-16	30.19	30.19	29.66	29.78	3000
2004-11-17	30.15	30.35	29.80	30.07	6200
2004-11-18	29.65	30.14	29.65	30.12	2600
2004-11-19	29.74	30.17	29.64	30.17	12400
2004-11-22	29.46	30.28	29.46	30.26	9600
2004-11-23	30.41	30.99	30.13	30.97	13100
2004-11-24	31.00	31.01	30.64	31.01	14200
2004-11-26	31.03	31.22	31.03	31.22	600
2004-11-29	31.28	32.44	31.16	32.12	9700
2004-11-30	32.00	32.17	31.17	31.19	22800
2004-12-01	31.50	32.32	31.50	31.75	28800
2004-12-02	31.53	31.67	31.29	31.50	12000
2004-12-03	31.04	31.10	29.50	29.50	32100
2004-12-06	30.03	30.05	28.78	28.85	73000
2004-12-07	28.85	28.85	27.90	27.95	22900
2004-12-08	28.25	28.34	28.00	28.34	28100
2004-12-09	27.92	28.10	27.63	27.91	15400
2004-12-10	28.04	28.04	27.75	28.00	13400
2004-12-13	27.53	28.00	27.53	27.98	13400
2004-12-14	27.99	28.00	27.87	27.98	11600
2004-12-15	28.00	28.04	27.69	27.85	21800
2004-12-16	28.05	28.23	27.35	27.47	48600
2004-12-17	27.25	27.82	27.01	27.13	25700
2004-12-20	27.80	27.80	27.05	27.18	7200
2004-12-21	27.79	27.79	27.15	27.25	19700
2004-12-22	27.00	27.25	26.95	27.01	40200
2004-12-23	27.09	27.73	27.09	27.72	21300
2004-12-27	27.83	28.04	27.65	27.80	23300
2004-12-28	27.25	28.17	27.25	27.74	6800
2004-12-29	27.88	27.88	27.29	27.52	11200
2004-12-30	27.65	27.65	27.41	27.41	2900
2004-12-31	27.13	27.43	27.02	27.43	9400
2005-01-03	27.22	27.49	26.71	26.76	15500
2005-01-04	26.43	27.10	26.12	26.39	29800
2005-01-05	26.15	26.94	25.91	26.46	68600
2005-01-06	26.42	26.84	26.20	26.60	26800
2005-01-07	26.60	26.69	26.10	26.31	17100
2005-01-10	26.18	26.47	26.00	26.33	11600
2005-01-11	26.02	26.27	26.00	26.03	5900
2005-01-12	26.00	26.00	25.42	25.75	18300
2005-01-13	25.70	25.70	25.50	25.50	11600
2005-01-14	25.58	25.97	25.50	25.97	5900
2005-01-18	26.26	26.94	26.13	26.80	23300
2005-01-19	26.90	27.00	26.02	26.14	24300
2005-01-20	25.91	26.22	25.51	25.91	27500
2005-01-21	26.05	26.05	25.52	26.01	21500
2005-01-24	25.56	26.00	25.56	25.85	11000
2005-01-25	25.85	26.90	25.85	26.61	59300
2005-01-26	27.00	27.07	26.61	26.86	17600
2005-01-27	26.58	26.90	26.58	26.83	14300
2005-01-28	26.98	27.00	26.77	26.93	83100
2005-01-31	27.15	27.50	27.12	27.25	22900
2005-02-01	27.24	27.66	27.10	27.44	15000
2005-02-02	27.55	27.68	27.24	27.44	20000
2005-02-03	27.11	27.52	27.11	27.42	25300
2005-02-04	27.25	27.38	27.25	27.36	20000
2005-02-07	27.13	27.40	26.88	26.97	33700
2005-02-08	26.95	27.05	26.88	27.05	13900
2005-02-09	27.10	27.27	26.66	26.80	29700
2005-02-10	26.81	27.49	26.81	27.38	24400
2005-02-11	26.90	27.49	26.89	27.11	27800
2005-02-14	27.00	27.06	26.80	26.83	18600
2005-02-15	27.26	27.26	26.80	26.94	7100
2005-02-16	26.71	27.45	26.71	27.33	29700
2005-02-17	27.02	27.16	26.75	26.77	10000
2005-02-18	27.07	27.07	26.75	26.77	10700
2005-02-22	27.01	27.16	26.55	26.55	13800
2005-02-23	27.02	27.02	26.43	26.43	16900
2005-02-24	26.86	26.86	25.81	26.23	6400
2005-02-25	26.15	26.55	26.07	26.55	3100
2005-02-28	26.17	26.66	25.90	26.05	13800
2005-03-01	26.30	27.16	26.02	27.10	13600
2005-03-02	26.70	27.65	26.70	27.48	18100
2005-03-03	27.67	27.67	26.31	26.71	30700
2005-03-04	27.25	27.25	26.93	27.25	23300
2005-03-07	27.23	27.25	26.83	27.03	8100
2005-03-08	27.24	27.24	26.06	26.24	47400
2005-03-09	26.02	26.25	25.60	25.94	24000
2005-03-10	25.89	27.00	25.89	26.59	15100
2005-03-11	26.80	26.83	26.40	26.70	18700
2005-03-14	26.62	27.30	26.62	27.17	10200
2005-03-15	27.35	27.47	26.82	26.82	20200
2005-03-16	26.25	27.35	26.25	27.05	18000
2005-03-17	26.74	27.59	26.71	27.48	16500
2005-03-18	27.55	27.55	26.94	26.95	51600
2005-03-21	26.89	27.01	26.31	26.43	28300
2005-03-22	26.42	27.10	26.42	26.89	9700
2005-03-23	26.62	26.80	26.25	26.25	12500
2005-03-24	26.31	26.70	26.01	26.07	2100
2005-03-28	26.49	26.50	26.21	26.50	2700
2005-03-29	26.25	26.51	25.83	25.83	12800
2005-03-30	26.19	27.00	25.80	27.00	11300
2005-03-31	26.48	27.00	26.37	26.90	16500
2005-04-01	26.99	26.99	25.51	25.79	43100
2005-04-04	25.55	26.00	25.51	25.75	28700
2005-04-05	26.00	26.79	25.65	26.39	15400
2005-04-06	26.79	27.50	26.79	27.22	74500
2005-04-07	27.39	27.73	27.06	27.51	3700
2005-04-08	27.55	27.55	26.40	26.85	8700
2005-04-11	26.48	27.03	26.25	27.00	12300
2005-04-12	26.60	27.53	26.24	27.45	13000
2005-04-13	27.60	27.60	26.47	26.64	7800
2005-04-14	26.48	27.02	25.96	26.01	13900
2005-04-15	26.27	26.49	25.48	25.51	14400
2005-04-18	25.91	26.50	25.50	26.13	9300
2005-04-19	26.20	26.41	25.63	25.82	38100
2005-04-20	26.01	26.01	24.99	24.99	24900
2005-04-21	25.55	25.97	25.00	25.97	30800
2005-04-22	26.03	26.03	25.48	25.81	7000
2005-04-25	26.03	26.62	25.72	26.62	6600
2005-04-26	26.51	26.70	25.73	26.27	19500
2005-04-27	26.25	26.75	25.81	26.51	5100
2005-04-28	26.12	26.81	25.57	25.63	13400
2005-04-29	25.56	26.19	25.30	25.95	9300
2005-05-02	26.50	26.97	26.37	26.97	6000
2005-05-03	26.51	27.20	26.30	26.70	7500
2005-05-04	26.36	26.99	26.27	26.88	6200
2005-05-05	26.88	26.88	26.38	26.79	7100
2005-05-06	27.02	27.02	26.08	26.25	5800
2005-05-09	26.23	26.45	26.05	26.45	4100
2005-05-10	26.25	26.35	26.10	26.35	9200
2005-05-11	26.35	26.89	25.77	26.80	5900
2005-05-12	26.93	26.95	25.98	26.52	8800
2005-05-13	26.08	26.68	25.97	26.26	14000
2005-05-16	26.50	27.15	26.50	27.12	8900
2005-05-17	26.99	27.54	26.37	27.44	24100
2005-05-18	27.60	28.86	27.24	28.76	21000
2005-05-19	28.46	28.76	27.84	28.18	30000
2005-05-20	28.00	28.35	28.00	28.34	4700
2005-05-23	28.71	28.71	27.39	28.42	19900
2005-05-24	27.83	28.40	27.83	28.14	9500
2005-05-25	28.00	28.00	27.38	27.78	7500
2005-05-26	27.82	28.26	27.56	28.25	16600
2005-05-27	28.31	28.31	27.79	28.24	15600
2005-05-31	27.76	28.43	27.76	28.20	16200
2005-06-01	28.32	28.40	27.88	28.40	10800
2005-06-02	28.10	28.45	27.91	28.01	19800
2005-06-03	27.89	28.16	27.89	28.05	9500
2005-06-06	27.86	28.31	27.77	28.31	9200
2005-06-07	28.38	28.74	27.51	27.70	57900
2005-06-08	27.50	27.70	27.09	27.27	56500
2005-06-09	27.05	27.09	26.52	27.00	24200
2005-06-10	26.61	26.87	26.08	26.70	53200
2005-06-13	26.32	26.46	25.81	26.12	14300
2005-06-14	26.05	26.55	26.00	26.51	13000
2005-06-15	26.16	26.35	25.90	26.24	24500
2005-06-16	26.25	26.51	26.25	26.51	11000
2005-06-17	26.79	26.92	26.19	26.29	37600
2005-06-20	25.96	26.86	25.96	26.44	10800
2005-06-21	26.31	26.87	26.31	26.75	11100
2005-06-22	26.93	26.94	26.56	26.76	18300
2005-06-23	26.76	26.76	25.83	25.87	18100
2005-06-24	25.81	26.37	25.58	26.01	53100
2005-06-27	26.19	26.24	25.63	25.76	15100
2005-06-28	25.95	26.75	25.57	26.75	18400
2005-06-29	26.75	26.79	26.27	26.79	8200
2005-06-30	26.86	27.06	26.44	26.75	17300
2005-07-01	26.94	27.07	26.64	27.04	5400
2005-07-05	27.08	28.49	27.07	28.44	30200
2005-07-06	28.36	28.39	28.12	28.27	7900
2005-07-07	28.00	28.45	27.63	28.45	10400
2005-07-08	27.84	29.74	27.76	29.66	27000
2005-07-11	29.70	30.53	29.52	30.50	17400
2005-07-12	30.25	30.25	29.78	30.09	8500
2005-07-13	30.09	30.09	29.26	29.85	15100
2005-07-14	30.00	30.00	28.78	29.07	23200
2005-07-15	28.85	29.41	28.11	29.39	18200
2005-07-18	29.09	29.55	28.05	28.42	18100
2005-07-19	28.93	29.42	27.89	29.39	14400
2005-07-20	29.06	29.65	28.99	29.61	20600
2005-07-21	29.64	29.64	28.86	29.05	12800
2005-07-22	29.01	29.46	28.65	29.32	26300
2005-07-25	28.91	28.91	27.80	27.80	13100
2005-07-26	28.13	29.51	28.11	29.50	7300
2005-07-27	29.45	29.45	29.08	29.31	5600
2005-07-28	29.47	29.50	28.40	29.39	15500
2005-07-29	29.50	29.50	28.77	28.95	7400
2005-08-01	29.29	29.75	28.84	29.32	11800
2005-08-02	28.87	30.07	28.71	30.04	9600
2005-08-03	29.88	29.88	29.00	29.05	26200
2005-08-04	29.00	29.19	28.72	28.72	6300
2005-08-05	28.58	28.69	27.45	27.76	32900
2005-08-08	28.25	28.25	27.31	27.52	10800
2005-08-09	27.87	27.87	27.05	27.24	50200
2005-08-10	27.07	27.81	26.80	27.05	28600
2005-08-11	26.94	27.94	26.94	27.74	16600
2005-08-12	27.56	27.66	27.40	27.56	20700
2005-08-15	27.27	28.10	27.05	27.98	21300
2005-08-16	27.73	27.80	27.10	27.21	14300
2005-08-17	27.12	27.32	26.80	26.89	32100
2005-08-18	26.81	27.08	26.50	26.50	14400
2005-08-19	26.47	27.10	26.46	27.10	11400
2005-08-22	26.82	27.48	26.82	27.21	14200
2005-08-23	27.20	27.20	26.92	27.01	4500
2005-08-24	27.39	27.54	27.00	27.11	16700
2005-08-25	27.29	27.29	26.85	27.05	7300
2005-08-26	26.94	26.94	26.45	26.52	8200
2005-08-29	26.33	27.06	26.33	27.00	9400
2005-08-30	27.20	27.50	26.96	27.50	15100
2005-08-31	27.03	28.10	26.78	28.10	16200
2005-09-01	28.23	28.75	28.00	28.71	17000
2005-09-02	28.42	28.61	28.03	28.61	6300
2005-09-06	28.68	29.05	28.61	28.75	12800
2005-09-07	28.87	29.05	28.57	29.05	4900
2005-09-08	28.72	28.86	28.32	28.63	10200
2005-09-09	28.35	28.65	28.35	28.63	5500
2005-09-12	28.65	29.13	27.81	29.13	14600
2005-09-13	28.67	28.75	28.02	28.30	6900
2005-09-14	28.30	28.62	27.76	28.27	10000
2005-09-15	28.22	28.22	27.13	27.26	10900
2005-09-16	27.50	28.44	27.27	28.44	41400
2005-09-19	28.31	28.31	27.66	27.66	3300
2005-09-20	27.92	27.95	27.25	27.35	4200
2005-09-21	27.26	27.39	26.46	26.53	27100
2005-09-22	26.53	27.58	26.51	27.51	10500
2005-09-23	27.40	27.94	27.13	27.88	8800
2005-09-26	28.00	28.25	28.00	28.25	7200
2005-09-27	28.24	28.25	27.48	27.98	14700
2005-09-28	27.85	28.03	27.10	27.19	12200
2005-09-29	27.39	27.39	26.45	27.09	14200
2005-09-30	27.03	27.90	26.50	27.63	159800
2005-10-03	27.81	28.09	27.49	27.61	8600
2005-10-04	27.85	28.16	27.15	27.15	15700
2005-10-05	27.05	27.16	26.20	26.22	120700
2005-10-06	26.50	26.70	26.25	26.59	13300
2005-10-07	26.76	26.98	26.58	26.58	3500
2005-10-10	26.77	27.19	26.71	27.14	5200
2005-10-11	27.33	27.36	26.48	26.51	6800
2005-10-12	26.51	26.63	26.40	26.42	33600
2005-10-13	26.35	26.85	26.31	26.79	21500
2005-10-14	27.10	27.10	26.17	26.80	27700
2005-10-17	26.44	26.80	26.06	26.40	13200
2005-10-18	26.47	26.47	25.40	26.09	24900
2005-10-19	25.79	26.76	25.55	26.76	16900
2005-10-20	26.49	26.74	25.92	26.57	12700
2005-10-21	26.38	27.27	26.35	27.20	14500
2005-10-24	27.43	27.99	27.15	27.99	9400
2005-10-25	27.72	28.02	27.44	27.83	11300
2005-10-26	27.83	28.09	27.83	28.09	4700
2005-10-27	27.75	27.94	27.61	27.64	15800
2005-10-28	27.40	27.65	27.28	27.65	13700
2005-10-31	27.77	28.86	27.77	28.74	22000
2005-11-01	28.40	28.95	28.23	28.67	18000
2005-11-02	28.88	29.14	28.25	29.14	9500
2005-11-03	29.15	29.64	29.03	29.15	8700
2005-11-04	29.46	29.46	28.76	29.06	5100
2005-11-07	29.41	29.47	28.76	29.27	16800
2005-11-08	28.91	29.43	28.60	29.06	13100
2005-11-09	29.00	29.78	28.62	29.78	17900
2005-11-10	29.85	30.03	29.33	30.00	6800
2005-11-11	29.75	30.00	29.60	29.99	4800
2005-11-14	29.61	29.75	29.15	29.53	15300
2005-11-15	29.60	29.60	29.01	29.28	9600
2005-11-16	29.49	29.49	28.67	29.19	7600
2005-11-17	29.19	29.69	28.87	29.47	13900
2005-11-18	29.96	29.96	29.23	29.38	17000
2005-11-21	29.56	29.57	28.98	29.25	12800
2005-11-22	29.02	29.25	29.00	29.23	10200
2005-11-23	29.20	29.21	29.15	29.19	2900
2005-11-25	29.02	29.02	28.84	28.87	3100
2005-11-28	28.65	29.18	28.17	28.22	48200
2005-11-29	28.56	29.12	28.14	28.68	12600
2005-11-30	29.34	29.40	28.04	29.02	27500
2005-12-01	29.27	29.91	29.09	29.48	21600
2005-12-02	29.06	29.78	29.02	29.78	6500
2005-12-05	29.57	29.77	29.04	29.55	13500
2005-12-06	29.80	30.00	29.20	29.76	20700
2005-12-07	29.82	29.99	29.50	29.67	16200
2005-12-08	29.41	29.63	29.16	29.30	29000
2005-12-09	29.49	29.89	29.28	29.89	11100
2005-12-12	29.68	30.00	29.66	30.00	16900
2005-12-13	29.68	30.00	29.68	29.88	7500
2005-12-14	29.97	30.02	29.74	29.91	11600
2005-12-15	29.64	29.83	29.00	29.61	23300
2005-12-16	29.48	30.00	29.48	30.00	61700
2005-12-19	29.72	29.96	29.36	29.79	10800
2005-12-20	29.51	29.95	29.27	29.86	18400
2005-12-21	29.99	30.00	29.75	29.94	12300
2005-12-22	29.96	30.00	29.50	30.00	24700
2005-12-23	30.09	30.10	29.84	30.10	6300
2005-12-27	30.10	30.10	29.67	29.90	5100
2005-12-28	29.66	30.10	29.53	29.78	6600
2005-12-29	29.55	29.90	29.32	29.32	5400
2005-12-30	29.26	29.26	28.53	28.53	14500
2006-01-03	28.94	28.94	28.02	28.68	18400
2006-01-04	28.68	29.00	28.37	28.83	22400
2006-01-05	28.83	28.86	28.47	28.67	6800
2006-01-06	28.80	29.34	28.49	29.33	18200
2006-01-09	29.05	29.37	28.73	29.34	26700
2006-01-10	29.00	29.50	28.80	29.50	13000
2006-01-11	29.25	29.43	29.02	29.36	18500
2006-01-12	29.53	29.53	29.20	29.31	3300
2006-01-13	29.58	29.68	29.00	29.44	10700
2006-01-17	29.50	29.69	29.01	29.32	11200
2006-01-18	29.05	29.30	29.05	29.30	16500
2006-01-19	29.65	29.65	29.26	29.60	13000
2006-01-20	29.81	29.81	28.60	28.62	12800
2006-01-23	28.93	29.08	28.25	28.29	21300
2006-01-24	28.50	29.40	28.07	29.40	86700
2006-01-25	29.15	29.40	29.00	29.40	15900
2006-01-26	29.40	29.70	29.36	29.63	19900
2006-01-27	29.32	29.99	29.32	29.99	18300
2006-01-30	29.55	29.98	29.55	29.78	5400
2006-01-31	29.53	29.98	29.27	29.70	28100
2006-02-01	29.67	29.96	29.67	29.92	6600
2006-02-02	29.71	29.88	29.37	29.37	12000
2006-02-03	28.95	29.58	28.90	29.02	11300
2006-02-06	29.02	29.02	28.70	28.76	17200
2006-02-07	28.90	29.00	28.41	28.54	6900
2006-02-08	28.54	28.63	28.26	28.54	18200
2006-02-09	28.87	28.87	28.25	28.25	10900
2006-02-10	28.01	28.07	27.78	28.07	6400
2006-02-13	28.20	28.20	27.75	27.94	5100
2006-02-14	27.94	28.67	27.81	28.63	6700
2006-02-15	28.89	29.39	28.87	29.16	3500
2006-02-16	29.61	29.90	29.16	29.89	5100
2006-02-17	30.00	30.00	29.50	29.86	8700
2006-02-21	29.69	29.72	28.82	28.98	2200
2006-02-22	29.08	29.50	28.66	29.28	12400
2006-02-23	29.02	29.96	28.79	29.50	20600
2006-02-24	29.24	29.92	28.87	29.61	29000
2006-02-27	29.34	29.98	29.25	29.73	14500
2006-02-28	29.48	29.59	29.24	29.46	13000
2006-03-01	29.17	29.99	29.01	29.98	27100
2006-03-02	29.61	29.95	29.05	29.29	16300
2006-03-03	29.05	29.43	28.44	28.44	43500
2006-03-06	28.30	28.30	27.53	27.73	42300
2006-03-07	27.55	27.58	27.07	27.28	21000
2006-03-08	27.13	28.26	27.05	27.95	34300
2006-03-09	28.17	28.17	27.76	27.77	17500
2006-03-10	27.52	28.65	27.51	28.17	17400
2006-03-13	28.33	28.59	27.77	28.22	8500
2006-03-14	27.95	28.95	27.65	28.83	27500
2006-03-15	29.05	29.05	28.53	28.60	15700
2006-03-16	28.91	29.61	28.29	28.45	73400
2006-03-17	28.59	28.88	28.36	28.57	64000
2006-03-20	28.63	28.98	28.40	28.70	30500
2006-03-21	28.50	28.91	28.00	28.06	36700
2006-03-22	28.23	28.45	28.07	28.25	16100
2006-03-23	28.06	28.50	28.02	28.50	10000
2006-03-24	28.66	29.19	28.06	29.12	33000
2006-03-27	29.28	29.28	28.50	29.00	67000
2006-03-28	28.76	29.14	28.32	28.64	22700
2006-03-29	28.95	29.21	28.51	29.01	19000
2006-03-30	28.84	29.00	28.70	29.00	4600
2006-03-31	29.22	30.00	29.18	30.00	63700
2006-04-03	29.90	29.90	29.46	29.89	16700
2006-04-04	29.69	30.00	29.40	29.91	45700
2006-04-05	29.54	30.10	29.54	29.96	23200
2006-04-06	29.47	30.10	29.47	29.95	26300
2006-04-07	29.95	30.02	29.58	30.00	20000
2006-04-10	29.79	29.95	29.51	29.64	9100
2006-04-11	29.51	29.81	28.91	29.03	6400
2006-04-12	28.29	29.74	28.29	29.36	19900
2006-04-13	28.93	29.75	28.93	29.36	14200
2006-04-17	29.35	29.84	29.12	29.82	12600
2006-04-18	29.75	30.71	29.44	30.71	47700
2006-04-19	30.72	31.64	30.46	31.45	33600
2006-04-20	31.50	31.65	31.00	31.22	13100
2006-04-21	31.73	31.73	30.84	31.35	20400
2006-04-24	31.14	31.17	30.66	30.82	29200
2006-04-25	30.66	30.66	29.85	30.12	18100
2006-04-26	30.32	30.51	30.22	30.25	31800
2006-04-27	30.00	30.47	30.00	30.29	31200
2006-04-28	30.05	30.79	29.81	30.28	28700
2006-05-01	30.44	30.65	29.38	29.50	25800
2006-05-02	29.77	30.41	29.67	30.29	82600
2006-05-03	30.36	30.65	30.12	30.50	23200
2006-05-04	30.50	30.52	30.24	30.40	9600
2006-05-05	30.65	30.73	30.37	30.38	25000
2006-05-08	30.38	30.99	30.19	30.70	76000
2006-05-09	30.84	30.90	30.52	30.64	12200
2006-05-10	30.77	30.86	30.49	30.86	33900
2006-05-11	30.53	30.71	29.00	29.12	19900
2006-05-12	28.92	29.55	28.50	28.50	16400
2006-05-15	28.33	28.96	28.24	28.35	16100
2006-05-16	28.54	28.54	28.19	28.36	8600
2006-05-17	28.25	28.43	27.69	28.10	32300
2006-05-18	28.00	28.77	28.00	28.41	28300
2006-05-19	28.15	28.56	28.00	28.44	52500
2006-05-22	28.35	28.71	27.93	28.47	30200
2006-05-23	28.61	28.75	27.86	27.92	5400
2006-05-24	27.88	29.05	27.70	28.17	25700
2006-05-25	28.28	28.63	28.25	28.63	14000
2006-05-26	28.75	28.83	28.49	28.81	6700
2006-05-30	28.51	28.67	27.75	27.90	16900
2006-05-31	28.09	28.48	27.90	28.48	30900
2006-06-01	28.50	29.65	28.27	29.52	13700
2006-06-02	29.88	29.92	29.50	29.92	18200
2006-06-05	29.60	29.60	28.05	28.13	40000
2006-06-06	28.32	28.48	27.87	28.38	35200
2006-06-07	28.50	29.56	28.50	29.02	29200
2006-06-08	29.00	29.46	28.07	29.13	18300
2006-06-09	29.43	29.80	29.42	29.56	14000
2006-06-12	28.63	29.00	28.54	28.65	10300
2006-06-13	28.51	29.24	28.50	28.74	12300
2006-06-14	28.46	28.82	28.46	28.82	16200
2006-06-15	29.12	29.88	28.85	29.85	14100
2006-06-16	29.70	29.70	28.95	29.21	117100
2006-06-19	29.28	29.45	28.34	28.37	9900
2006-06-20	28.37	28.56	28.09	28.15	7900
2006-06-21	28.25	28.65	28.14	28.48	6600
2006-06-22	28.25	28.49	28.03	28.31	18200
2006-06-23	28.36	28.36	27.83	28.05	8300
2006-06-26	28.20	29.03	28.09	28.98	14900
2006-06-27	28.91	29.15	28.71	28.80	20100
2006-06-28	29.03	29.39	28.53	29.09	13200
2006-06-29	29.37	30.77	28.50	30.71	37600
2006-06-30	30.75	30.89	29.84	29.84	109700
2006-07-03	30.32	30.57	29.32	30.48	17700
2006-07-05	30.01	30.12	29.16	29.76	19700
2006-07-06	29.50	29.91	29.49	29.74	9100
2006-07-07	29.27	29.95	29.05	29.05	11891
2006-07-10	29.17	29.37	29.08	29.27	13452
2006-07-11	29.02	29.17	28.75	29.02	30222
2006-07-12	28.96	29.08	28.16	28.16	11960
2006-07-13	28.31	28.38	27.44	27.55	18559
2006-07-14	27.51	27.60	27.25	27.48	15899
2006-07-17	27.50	28.67	27.49	28.41	71319
2006-07-18	28.48	29.74	28.46	29.63	29860
2006-07-19	29.75	30.35	29.28	30.24	27130
2006-07-20	29.80	30.08	28.64	28.68	16317
2006-07-21	28.50	28.50	27.78	28.02	22354
2006-07-24	28.33	29.75	28.33	29.59	44254
2006-07-25	29.55	30.03	29.48	29.91	22346
2006-07-26	29.59	30.03	29.55	29.73	14673
2006-07-27	30.00	30.00	28.98	29.00	9500
2006-07-28	29.30	30.02	29.30	30.00	12728
2006-07-31	29.39	30.00	28.99	29.99	16587
2006-08-01	29.69	29.89	29.23	29.41	8026
2006-08-02	29.75	30.00	29.58	30.00	16607
2006-08-03	29.63	30.03	29.63	30.00	22564
2006-08-04	30.17	30.19	29.84	30.07	21555
2006-08-07	29.85	30.01	29.60	29.96	17111
2006-08-08	29.76	30.18	29.45	29.45	17893
2006-08-09	29.82	30.07	29.40	29.56	16244
2006-08-10	29.28	30.18	29.26	30.00	14502
2006-08-11	29.80	29.95	29.68	29.85	9275
2006-08-14	29.99	30.17	29.90	30.03	16200
2006-08-15	30.20	30.25	29.92	30.25	35260
2006-08-16	30.25	30.70	29.95	30.64	15663
2006-08-17	30.44	30.65	30.09	30.09	7018
2006-08-18	30.29	30.29	29.80	29.99	9340
2006-08-21	29.72	29.83	29.50	29.78	25445
2006-08-22	29.58	29.95	29.47	29.55	5906
2006-08-23	29.39	29.80	28.92	28.92	6559
2006-08-24	29.16	29.29	28.75	29.10	6065
2006-08-25	28.91	29.15	28.63	28.79	11239
2006-08-28	29.00	29.20	28.54	28.60	17671
2006-08-29	28.79	29.65	28.58	29.65	12393
2006-08-30	29.55	30.29	29.55	29.95	16102
2006-08-31	30.16	30.45	29.59	30.24	17776
2006-09-01	30.29	30.50	30.03	30.03	5802
2006-09-05	30.04	30.51	30.00	30.15	5417
2006-09-06	29.88	30.05	29.28	29.28	11465
2006-09-07	29.25	29.66	28.90	28.92	16316
2006-09-08	29.13	29.13	28.66	28.85	10410
2006-09-11	28.51	29.09	28.51	28.79	4678
2006-09-12	28.95	29.53	28.63	29.19	27971
2006-09-13	29.33	29.65	28.75	29.57	13763
2006-09-14	29.35	29.57	29.06	29.20	9313
2006-09-15	29.42	29.43	28.72	29.10	52420
2006-09-18	28.88	29.02	28.70	28.94	5211
2006-09-19	28.90	29.23	28.75	29.23	10949
2006-09-20	29.30	29.71	29.15	29.69	17316
2006-09-21	29.82	30.00	29.58	29.63	12286
2006-09-22	29.41	29.65	28.82	29.02	14289
2006-09-25	28.85	29.89	28.85	29.79	10352
2006-09-26	29.89	29.99	29.57	29.69	7969
2006-09-27	29.69	29.96	29.63	29.89	10777
2006-09-28	29.87	29.94	29.58	29.66	6680
2006-09-29	29.90	29.96	29.19	29.23	12046
2006-10-02	29.28	29.69	28.79	28.79	11019
2006-10-03	28.73	29.53	28.73	29.02	14546
2006-10-04	29.05	29.91	29.05	29.89	12253
2006-10-05	29.87	30.07	29.50	30.07	11575
2006-10-06	29.85	30.05	29.64	29.94	16915
2006-10-09	29.62	30.15	29.51	30.15	3147
2006-10-10	30.07	30.36	29.81	30.35	15374
2006-10-11	30.33	30.33	29.62	30.15	14066
2006-10-12	30.32	30.62	30.18	30.44	27152
2006-10-13	30.15	30.90	30.15	30.77	9190
2006-10-16	30.74	31.01	30.58	31.00	14552
2006-10-17	30.69	31.00	30.51	30.77	14600
2006-10-18	30.99	31.02	30.47	30.91	13000
2006-10-19	30.55	31.02	30.55	31.00	20327
2006-10-20	31.05	31.11	30.82	31.07	12479
2006-10-23	30.81	31.08	30.74	31.08	9439
2006-10-24	30.86	31.11	30.69	31.05	35080
2006-10-25	31.01	31.24	30.20	30.57	12780
2006-10-26	30.80	30.88	30.32	30.70	24162
2006-10-27	30.73	30.73	30.05	30.05	9436
2006-10-30	30.07	30.07	29.77	29.90	15414
2006-10-31	29.75	29.90	29.02	29.38	18667
2006-11-01	29.54	29.54	28.73	28.77	19912
2006-11-02	28.96	29.38	28.37	28.45	23109
2006-11-03	28.61	29.00	28.41	28.66	13015
2006-11-06	28.47	29.21	28.40	29.15	66058
2006-11-07	29.09	29.63	28.91	28.91	12760
2006-11-08	28.94	30.00	28.94	29.82	40904
2006-11-09	29.99	29.99	28.79	28.85	9944
2006-11-10	28.86	29.75	28.86	29.60	27903
2006-11-13	29.63	29.75	29.39	29.59	34053
2006-11-14	29.57	30.02	29.57	29.99	27172
2006-11-15	29.79	31.10	29.79	30.88	36513
2006-11-16	30.94	31.24	30.84	31.17	34940
2006-11-17	31.11	31.13	30.91	31.09	27861
2006-11-20	30.89	31.00	30.67	30.94	14705
2006-11-21	30.66	30.95	30.50	30.85	12945
2006-11-22	30.75	30.75	30.35	30.38	6757
2006-11-24	30.13	30.75	30.13	30.75	3882
2006-11-27	30.40	30.53	29.09	29.11	47761
2006-11-28	29.06	29.20	28.68	28.77	54998
2006-11-29	29.00	29.22	28.70	28.92	28158
2006-11-30	28.76	29.68	28.44	28.45	78621
2006-12-01	28.45	28.81	28.42	28.49	72587
2006-12-04	28.62	29.40	28.44	29.24	39311
2006-12-05	29.45	30.00	29.18	29.28	30387
2006-12-06	29.18	29.83	29.18	29.64	19720
2006-12-07	29.58	29.95	29.26	29.35	29895
2006-12-08	29.33	29.82	29.28	29.45	10348
2006-12-11	29.53	30.01	29.37	29.82	22408
2006-12-12	29.89	29.96	29.31	29.50	14010
2006-12-13	29.50	29.99	29.17	29.66	28148
2006-12-14	29.79	30.25	29.67	30.01	14774
2006-12-15	29.99	29.99	29.43	29.71	36931
2006-12-18	29.51	29.56	28.54	28.54	14267
2006-12-19	28.69	29.44	28.64	29.22	11947
2006-12-20	29.14	29.43	28.93	28.94	6240
2006-12-21	29.16	29.37	28.86	29.21	3986
2006-12-22	29.28	29.36	29.02	29.29	3460
2006-12-26	29.04	30.09	29.04	30.07	6662
2006-12-27	29.96	30.80	29.95	30.65	21035
2006-12-28	30.65	30.87	30.37	30.37	20521
2006-12-29	30.48	30.72	29.63	29.70	26390
2007-01-03	29.97	30.39	29.50	29.72	15293
2007-01-04	29.61	30.37	29.48	30.30	8435
2007-01-05	30.10	30.10	28.96	29.00	26745
2007-01-08	29.07	29.32	28.68	28.93	17451
2007-01-09	29.00	29.00	28.57	28.60	23372
2007-01-10	28.55	28.88	28.53	28.81	10544
2007-01-11	28.89	29.50	28.62	28.94	13392
2007-01-12	28.87	29.28	28.81	29.27	3980
2007-01-16	29.41	29.48	28.57	28.61	36433
2007-01-17	28.57	28.93	27.97	28.04	10187
2007-01-18	28.04	28.16	27.45	27.46	17856
2007-01-19	27.50	28.39	27.50	28.39	22077
2007-01-22	28.06	28.06	27.63	27.65	52342
2007-01-23	27.70	28.18	27.70	28.10	9170
2007-01-24	28.00	28.44	27.80	28.44	8950
2007-01-25	28.07	28.28	27.83	27.85	20987
2007-01-26	27.85	28.19	27.82	28.08	21475
2007-01-29	27.95	28.52	27.90	28.50	21074
2007-01-30	28.58	28.97	28.45	28.95	110996
2007-01-31	28.85	29.21	28.48	29.01	42463
2007-02-01	29.00	29.01	28.57	28.84	20952
2007-02-02	29.03	29.06	28.73	28.89	14289
2007-02-05	28.80	28.89	28.52	28.71	14318
2007-02-06	28.93	28.93	28.60	28.87	5822
2007-02-07	28.97	29.10	28.88	29.06	28695
2007-02-08	29.07	29.24	28.95	29.13	8379
2007-02-09	29.07	29.18	28.62	28.78	11832
2007-02-12	28.88	29.10	28.59	29.10	11231
2007-02-13	29.20	29.27	29.05	29.25	4602
2007-02-14	29.22	29.25	28.62	28.65	14184
2007-02-15	28.93	28.93	28.57	28.63	10562
2007-02-16	28.64	28.75	28.57	28.74	8365
2007-02-20	28.61	29.13	28.61	28.84	92359
2007-02-21	28.65	28.77	28.57	28.69	18199
2007-02-22	28.66	28.93	28.57	28.91	17318
2007-02-23	28.75	28.75	28.42	28.71	14328
2007-02-26	28.65	29.00	28.13	28.42	59324
2007-02-27	28.06	28.40	28.03	28.05	47072
2007-02-28	28.05	28.32	27.74	27.75	33156
2007-03-01	27.75	27.95	27.01	27.18	16419
2007-03-02	27.15	27.43	26.76	27.06	24001
2007-03-05	27.00	27.22	26.20	26.25	41099
2007-03-06	26.54	27.52	26.29	27.32	15654
2007-03-07	27.22	27.29	26.31	26.68	19125
2007-03-08	26.84	27.03	26.55	26.56	18376
2007-03-09	26.82	26.82	26.48	26.62	7904
2007-03-12	26.71	26.80	26.52	26.56	10142
2007-03-13	26.32	26.32	25.52	25.63	36433
2007-03-14	25.50	25.82	25.30	25.82	23695
2007-03-15	25.86	26.35	25.86	26.35	13605
2007-03-16	26.28	26.50	25.95	26.16	79187
2007-03-19	26.46	26.68	25.99	26.30	12128
2007-03-20	26.31	26.63	26.12	26.63	8389
2007-03-21	26.54	27.60	26.48	27.29	11928
2007-03-22	27.47	27.93	27.38	27.87	16046
2007-03-23	27.80	27.80	27.26	27.56	10772
2007-03-26	27.62	27.76	27.24	27.74	7840
2007-03-27	27.61	27.61	26.77	26.77	11790
2007-03-28	26.69	26.89	26.17	26.44	70168
2007-03-29	26.61	26.61	25.80	26.20	13725
2007-03-30	26.25	26.51	26.05	26.41	25489
2007-04-02	26.31	26.85	26.25	26.47	12986
2007-04-03	26.63	27.08	26.57	26.98	34866
2007-04-04	26.92	27.07	26.67	26.90	10872
2007-04-05	26.76	26.99	26.67	26.68	8788
2007-04-09	26.77	26.77	25.86	25.87	79363
2007-04-10	25.95	26.43	25.95	26.35	9620
2007-04-11	26.40	26.40	25.33	25.66	30993
2007-04-12	25.55	25.74	25.36	25.70	7706
2007-04-13	25.66	25.89	25.39	25.89	24039
2007-04-16	25.93	26.91	25.93	26.87	14876
2007-04-17	26.80	27.10	26.71	26.94	23625
2007-04-18	26.71	27.46	26.53	26.53	33188
2007-04-19	26.47	27.18	26.05	26.36	14757
2007-04-20	26.79	26.90	26.55	26.81	13310
2007-04-23	26.66	26.66	25.90	25.97	9890
2007-04-24	25.91	26.05	25.52	25.62	16635
2007-04-25	25.80	26.34	25.66	25.84	9490
2007-04-26	25.63	27.07	25.63	26.64	30585
2007-04-27	26.51	26.69	26.47	26.51	9879
2007-04-30	26.65	26.66	25.03	25.05	26832
2007-05-01	25.11	25.87	25.11	25.77	24902
2007-05-02	25.67	26.60	25.64	26.26	20051
2007-05-03	26.36	26.63	25.92	25.98	10773
2007-05-04	26.24	26.24	25.89	26.19	12546
2007-05-07	26.24	26.70	26.15	26.50	15735
2007-05-08	26.25	26.69	25.86	26.69	16490
2007-05-09	26.46	26.92	26.18	26.59	15338
2007-05-10	26.36	26.79	25.67	26.02	36809
2007-05-11	26.26	26.78	26.11	26.66	12569
2007-05-14	26.53	26.72	26.13	26.18	20426
2007-05-15	26.10	26.74	25.52	25.52	24670
2007-05-16	25.65	26.56	25.34	26.36	107367
2007-05-17	26.35	26.75	25.72	25.98	16626
2007-05-18	25.99	26.01	25.62	25.95	46459
2007-05-21	25.86	26.35	25.86	26.21	13900
2007-05-22	26.16	26.65	26.16	26.64	13797
2007-05-23	26.74	27.09	26.41	26.80	16028
2007-05-24	26.72	27.04	26.22	26.34	16021
2007-05-25	26.11	26.44	26.11	26.36	17487
2007-05-29	26.19	27.24	26.05	27.16	29988
2007-05-30	26.87	27.74	26.71	27.52	37415
2007-05-31	27.52	27.61	27.19	27.61	22715
2007-06-01	27.75	27.75	27.40	27.52	11183
2007-06-04	27.25	27.95	27.25	27.94	28109
2007-06-05	27.74	27.74	26.95	27.23	21823
2007-06-06	26.95	27.31	26.92	27.31	38214
2007-06-07	27.08	27.18	26.65	26.84	22124
2007-06-08	26.80	27.46	26.50	27.40	11698
2007-06-11	27.27	27.60	26.95	27.19	15238
2007-06-12	26.95	27.49	26.67	26.72	35672
2007-06-13	26.81	27.16	26.07	27.00	26504
2007-06-14	26.96	26.99	26.62	26.62	7361
2007-06-15	27.25	27.70	26.80	27.21	64419
2007-06-18	27.23	28.10	26.85	27.67	40742
2007-06-19	27.49	28.11	27.23	28.00	18305
2007-06-20	28.00	28.00	26.83	26.92	28279
2007-06-21	26.66	26.70	26.24	26.47	29022
2007-06-22	26.47	26.59	25.95	26.59	155439
2007-06-25	26.59	27.20	26.41	26.60	42814
2007-06-26	26.79	27.17	26.75	27.00	27762
2007-06-27	26.73	27.95	26.73	27.90	16269
2007-06-28	27.95	27.99	27.18	27.72	28340
2007-06-29	27.57	27.70	26.88	27.07	26306
2007-07-02	27.31	27.44	26.55	26.85	31176
2007-07-03	26.53	27.10	26.53	27.10	9773
2007-07-05	26.82	26.91	26.44	26.61	10312
2007-07-06	26.55	26.69	26.25	26.59	7102
2007-07-09	26.58	26.62	26.08	26.23	14136
2007-07-10	26.04	26.04	25.57	25.57	30935
2007-07-11	25.54	25.81	25.33	25.57	22354
2007-07-12	25.78	26.41	25.51	26.37	16687
2007-07-13	26.30	26.50	25.82	26.47	19676
2007-07-16	26.29	26.34	26.17	26.23	25295
2007-07-17	26.34	26.41	25.95	26.15	13601
2007-07-18	25.95	26.29	25.28	26.29	21359
2007-07-19	26.49	26.49	25.79	25.86	15335
2007-07-20	25.80	26.05	24.91	24.97	30935
2007-07-23	24.94	25.42	24.65	24.68	17450
2007-07-24	24.63	24.66	22.86	23.15	36424
2007-07-25	23.44	23.51	22.69	23.31	41358
2007-07-26	23.26	24.21	22.53	23.72	52737
2007-07-27	23.69	23.88	22.36	22.54	32533
2007-07-30	22.50	23.95	22.47	23.05	133849
2007-07-31	23.33	23.78	22.42	22.42	53308
2007-08-01	22.36	23.41	22.20	23.26	37126
2007-08-02	23.30	23.37	22.60	23.00	27963
2007-08-03	22.90	22.90	21.44	21.68	45897
2007-08-06	21.70	23.36	21.40	22.96	122083
2007-08-07	22.78	23.89	22.75	23.48	23397
2007-08-08	23.77	25.70	23.57	24.54	51675
2007-08-09	23.89	25.40	23.25	23.83	41999
2007-08-10	23.46	26.00	23.32	25.90	50787
2007-08-13	26.14	26.19	24.59	25.55	62133
2007-08-14	25.50	25.90	24.40	24.40	19776
2007-08-15	25.13	25.83	24.50	24.60	42537
2007-08-16	24.67	27.63	24.67	27.63	59587
2007-08-17	28.00	28.15	26.77	27.47	81094
2007-08-20	27.47	27.63	26.44	27.63	19609
2007-08-21	27.31	27.93	27.20	27.67	49402
2007-08-22	27.89	28.00	27.20	27.87	22424
2007-08-23	27.99	28.15	26.81	26.99	15495
2007-08-24	26.94	26.94	26.11	26.58	21169
2007-08-27	26.15	26.50	25.64	26.30	11498
2007-08-28	26.11	26.11	25.30	25.68	19873
2007-08-29	25.79	26.35	25.52	26.24	12230
2007-08-30	25.89	26.60	25.69	26.36	9571
2007-08-31	26.57	26.57	25.89	26.33	14596
2007-09-04	26.27	27.05	26.16	26.88	34312
2007-09-05	26.66	26.76	26.10	26.53	28319
2007-09-06	26.67	26.67	25.89	26.12	16448
2007-09-07	25.86	26.59	25.34	25.44	26629
2007-09-10	25.39	25.74	25.39	25.46	25829
2007-09-11	25.77	26.50	25.70	26.16	11571
2007-09-12	26.12	26.25	25.43	25.65	15504
2007-09-13	25.79	26.14	25.27	25.61	11169
2007-09-14	25.51	25.68	24.90	25.58	13904
2007-09-17	25.61	25.61	24.91	24.96	8357
2007-09-18	25.05	26.75	24.87	26.73	42870
2007-09-19	26.73	27.97	26.71	27.97	38836
2007-09-20	27.73	28.00	26.98	27.25	42273
2007-09-21	27.51	27.79	26.99	27.04	45936
2007-09-24	27.09	27.30	26.44	26.69	7129
2007-09-25	26.52	26.94	26.05	26.66	14311
2007-09-26	26.99	27.45	26.48	27.02	9005
2007-09-27	26.87	27.56	26.76	27.53	8156
2007-09-28	27.56	27.56	26.06	26.18	18072
2007-10-01	26.12	27.99	26.12	27.99	22843
2007-10-02	27.99	28.26	27.62	28.00	13802
2007-10-03	27.78	27.91	26.46	26.51	30147
2007-10-04	26.67	26.85	26.23	26.67	7078
2007-10-05	27.00	27.50	26.88	27.50	16771
2007-10-08	27.38	27.38	27.05	27.16	11900
2007-10-09	27.23	27.50	26.97	27.46	5522
2007-10-10	27.46	27.50	27.00	27.31	7523
2007-10-11	27.45	27.50	26.51	26.66	11482
2007-10-12	26.34	27.46	26.34	27.37	7128
2007-10-15	27.05	27.10	25.76	26.31	19341
2007-10-16	26.25	26.48	25.97	26.48	32048
2007-10-17	26.80	26.80	26.02	26.55	15037
2007-10-18	26.39	26.71	26.15	26.71	5093
2007-10-19	26.70	26.70	24.81	24.94	25333
2007-10-22	24.82	25.71	24.65	25.56	15397
2007-10-23	25.77	25.90	25.30	25.79	27985
2007-10-24	25.52	25.52	24.86	25.05	35495
2007-10-25	25.06	25.06	24.08	24.26	18643
2007-10-26	24.57	25.24	24.09	25.18	17822
2007-10-29	25.24	25.63	25.16	25.28	16863
2007-10-30	25.07	25.32	24.26	24.65	35136
2007-10-31	24.84	25.45	24.45	24.97	16494
2007-11-01	24.56	24.89	22.72	22.80	87490
2007-11-02	23.15	23.19	22.14	22.55	21059
2007-11-05	22.42	22.74	21.94	22.42	16294
2007-11-06	22.49	22.58	22.00	22.58	18637
2007-11-07	22.22	22.77	21.50	21.69	21759
2007-11-08	21.93	22.64	21.45	22.58	16415
2007-11-09	22.32	23.15	22.23	22.84	14259
2007-11-12	22.79	23.97	22.79	23.53	17932
2007-11-13	23.83	24.85	23.32	24.80	43606
2007-11-14	24.95	25.25	23.89	24.06	21126
2007-11-15	23.80	24.15	23.17	23.44	7547
2007-11-16	23.50	24.24	22.94	23.83	80080
2007-11-19	23.65	23.80	23.03	23.74	17581
2007-11-20	23.70	24.31	23.33	24.27	27089
2007-11-21	24.18	24.77	23.70	24.36	21019
2007-11-23	24.63	24.63	24.17	24.32	17964
2007-11-26	24.31	24.42	23.43	23.54	25575
2007-11-27	23.64	24.40	23.17	24.18	47754
2007-11-28	24.50	25.55	24.23	25.47	58732
2007-11-29	25.43	25.49	24.76	24.98	20624
2007-11-30	25.35	25.53	24.19	24.19	26418
2007-12-03	24.15	24.64	23.65	23.80	33926
2007-12-04	23.59	24.48	23.41	24.00	35021
2007-12-05	24.53	24.79	24.09	24.46	17770
2007-12-06	24.91	25.50	24.71	25.41	40448
2007-12-07	25.53	25.70	24.72	24.85	29053
2007-12-10	24.88	25.40	24.70	25.25	5905
2007-12-11	25.43	25.45	23.47	23.49	22119
2007-12-12	24.24	25.20	23.79	23.98	75884
2007-12-13	23.73	24.59	23.31	24.41	17308
2007-12-14	24.01	24.25	23.47	23.58	22702
2007-12-17	23.40	23.82	23.08	23.37	22675
2007-12-18	23.68	24.95	23.26	24.95	17267
2007-12-19	24.90	25.07	24.23	24.87	21407
2007-12-20	25.13	25.39	24.03	25.35	26813
2007-12-21	25.96	25.99	25.30	25.99	112817
2007-12-24	26.00	27.00	25.94	27.00	23752
2007-12-26	26.55	27.50	26.51	27.45	39217
2007-12-27	27.55	27.55	26.00	26.04	17901
2007-12-28	26.25	26.63	24.65	24.80	32952
2007-12-31	24.46	24.98	24.01	24.89	29503
2008-01-02	24.74	24.74	23.63	24.08	29897
2008-01-03	24.08	24.53	23.13	23.13	36499
2008-01-04	22.87	23.15	22.64	22.64	23593
2008-01-07	22.70	23.85	22.60	23.22	22625
2008-01-08	23.38	24.54	22.30	22.44	43514
2008-01-09	22.34	23.83	22.34	23.73	18647
2008-01-10	23.72	24.81	22.85	23.85	27660
2008-01-11	23.62	24.71	22.50	22.53	24564
2008-01-14	22.65	23.24	22.25	22.54	38138
2008-01-15	22.25	22.55	21.57	22.42	30528
2008-01-16	22.32	23.55	22.10	23.18	40114
2008-01-17	23.45	23.49	22.01	22.44	25107
2008-01-18	22.30	22.90	20.60	21.30	42210
2008-01-22	20.90	23.19	20.85	22.08	34024
2008-01-23	21.08	24.87	21.08	23.61	63023
2008-01-24	20.75	23.12	20.75	22.34	21704
2008-01-25	22.71	23.97	22.62	22.80	25241
2008-01-28	22.80	23.91	22.36	23.46	31684
2008-01-29	23.56	23.86	22.43	23.39	16056
2008-01-30	23.18	23.94	22.95	23.27	12588
2008-01-31	23.09	23.90	23.09	23.62	27906
2008-02-01	23.65	25.34	23.65	24.52	20773
2008-02-04	24.25	24.96	23.80	23.80	22252
2008-02-05	23.51	23.51	22.66	22.75	24040
2008-02-06	22.96	23.83	22.60	22.72	15444
2008-02-07	22.48	23.83	22.41	23.71	22124
2008-02-08	23.18	23.74	22.87	23.04	16067
2008-02-11	23.00	23.36	22.57	22.82	34741
2008-02-12	22.98	23.74	22.96	23.35	15431
2008-02-13	23.63	24.60	23.60	24.54	14500
2008-02-14	24.50	24.72	23.50	23.50	11426
2008-02-15	23.37	23.99	22.69	23.22	24895
2008-02-19	23.58	23.91	22.80	22.86	18745
2008-02-20	22.74	23.79	22.71	23.77	10808
2008-02-21	23.99	24.42	23.00	23.05	14595
2008-02-22	23.13	23.77	22.50	23.25	20418
2008-02-25	23.30	23.69	22.58	23.68	19936
2008-02-26	23.59	23.95	23.44	23.53	26728
2008-02-27	23.25	23.50	22.72	22.80	52518
2008-02-28	22.62	22.99	22.03	22.20	31970
2008-02-29	22.02	22.24	21.58	21.72	59229
2008-03-03	21.65	21.90	21.06	21.66	38705
2008-03-04	21.39	22.13	21.09	21.82	13285
2008-03-05	21.97	22.03	21.20	21.54	25016
2008-03-06	21.38	21.61	20.56	20.92	26654
2008-03-07	20.65	21.24	20.60	20.69	26101
2008-03-10	20.90	21.12	20.47	20.73	21193
2008-03-11	21.25	23.22	20.38	23.20	36758
2008-03-12	23.27	24.00	22.81	22.92	29412
2008-03-13	22.61	23.77	21.95	22.47	42167
2008-03-14	22.28	22.92	21.41	22.41	15845
2008-03-17	21.81	23.56	21.51	22.90	18901
2008-03-18	23.64	23.80	22.33	23.57	37096
2008-03-19	23.75	24.84	23.32	23.41	40077
2008-03-20	23.82	25.08	23.35	24.98	136332
2008-03-24	25.03	26.10	24.78	24.95	60155
2008-03-25	24.90	25.18	24.09	24.85	48740
2008-03-26	25.00	25.30	24.48	25.01	22481
2008-03-27	25.14	25.27	24.09	24.52	34626
2008-03-28	24.69	24.69	23.85	24.26	15453
2008-03-31	24.25	24.71	23.76	24.11	21824
2008-04-01	24.65	25.75	24.15	25.75	26179
2008-04-02	25.56	25.56	24.26	24.62	35871
2008-04-03	24.35	24.94	23.85	24.12	14773
2008-04-04	24.37	24.37	23.75	23.77	8159
2008-04-07	23.89	24.40	23.58	23.62	13744
2008-04-08	23.51	24.36	23.41	23.99	36155
2008-04-09	23.99	23.99	22.76	22.76	44975
2008-04-10	22.80	23.50	22.57	23.31	99773
2008-04-11	22.57	23.31	22.27	22.39	43390
2008-04-14	22.39	23.28	22.39	22.47	19131
2008-04-15	23.40	23.40	22.48	22.90	12166
2008-04-16	23.17	24.58	23.05	24.58	39082
2008-04-17	24.52	24.58	23.50	24.15	51158
2008-04-18	24.62	25.46	23.96	24.74	26908
2008-04-21	24.49	24.65	23.95	24.13	25062
2008-04-22	23.97	24.01	22.67	23.14	58407
2008-04-23	23.16	23.49	22.02	22.58	47120
2008-04-24	22.85	23.95	22.21	23.44	37139
2008-04-25	23.44	24.40	22.97	23.81	43829
2008-04-28	23.73	24.99	23.71	24.19	51094
2008-04-29	24.26	24.95	24.26	24.61	33633
2008-04-30	24.74	25.20	24.07	24.27	51212
2008-05-01	24.21	25.00	24.21	24.88	43603
2008-05-02	24.99	25.62	24.11	24.55	63843
2008-05-05	24.59	24.73	24.39	24.56	81383
2008-05-06	24.36	24.75	24.36	24.64	36216
2008-05-07	24.51	24.62	22.96	23.03	29912
2008-05-08	23.17	24.11	22.90	23.32	28395
2008-05-09	22.93	23.99	22.93	23.66	20195
2008-05-12	23.76	24.38	23.71	24.16	35952
2008-05-13	24.15	24.20	23.68	23.90	18118
2008-05-14	23.94	24.20	23.43	23.43	44560
2008-05-15	23.39	24.34	23.00	23.90	29489
2008-05-16	24.05	24.05	23.09	23.37	37135
2008-05-19	23.45	23.98	23.00	23.19	31342
2008-05-20	23.04	24.20	22.66	23.35	19875
2008-05-21	23.45	23.63	22.80	23.02	22165
2008-05-22	23.20	23.90	23.01	23.69	21262
2008-05-23	23.53	24.10	22.86	23.42	21258
2008-05-27	23.55	23.97	23.55	23.88	17804
2008-05-28	24.00	24.14	23.40	23.83	95387
2008-05-29	23.80	24.75	23.49	24.55	85830
2008-05-30	24.62	24.62	23.69	23.69	46739
2008-06-02	23.57	23.88	22.18	23.43	66018
2008-06-03	23.58	24.00	23.10	23.72	33285
2008-06-04	23.58	24.22	23.29	24.05	24377
2008-06-05	24.05	24.39	23.81	24.38	34926
2008-06-06	24.13	24.13	23.34	23.71	25615
2008-06-09	23.90	23.94	23.19	23.31	71340
2008-06-10	23.10	23.93	23.10	23.64	22644
2008-06-11	23.44	23.53	23.00	23.01	22389
2008-06-12	23.22	23.63	22.92	23.36	15823
2008-06-13	23.65	23.65	22.85	23.34	17970
2008-06-16	23.34	23.82	23.07	23.69	20768
2008-06-17	23.67	23.67	23.03	23.09	18482
2008-06-18	23.00	23.22	22.81	22.83	18247
2008-06-19	22.81	22.90	22.58	22.82	30758
2008-06-20	22.64	23.10	22.00	22.55	67662
2008-06-23	22.60	22.74	21.37	21.60	24156
2008-06-24	21.48	22.28	20.79	21.58	23879
2008-06-25	21.56	22.19	21.46	21.84	18638
2008-06-26	21.53	21.63	20.75	20.81	23047
2008-06-27	20.75	20.77	19.08	19.09	222942
2008-06-30	19.13	19.98	18.33	18.98	72844
2008-07-01	18.74	19.70	18.59	19.54	42767
2008-07-02	19.51	20.09	19.50	19.61	55456
2008-07-03	19.60	20.06	19.53	19.96	9962
2008-07-07	20.14	20.14	18.62	18.94	74898
2008-07-08	19.05	20.42	18.95	20.12	53232
2008-07-09	20.20	20.84	18.58	18.60	33696
2008-07-10	18.54	19.58	18.37	19.51	20232
2008-07-11	19.99	20.47	19.46	20.27	40863
2008-07-14	20.51	20.51	18.56	18.56	24403
2008-07-15	18.33	19.50	17.33	18.34	37523
2008-07-16	18.49	19.59	17.62	19.52	42371
2008-07-17	19.63	20.52	19.63	20.27	26415
2008-07-18	20.25	21.06	19.86	21.00	35475
2008-07-21	21.16	21.30	20.20	20.36	17794
2008-07-22	20.21	21.90	20.06	21.44	30987
2008-07-23	21.93	22.29	20.96	21.58	18618
2008-07-24	21.93	21.94	20.72	20.78	19993
2008-07-25	21.11	21.11	20.23	20.50	22736
2008-07-28	20.12	20.12	17.64	18.30	32438
2008-07-29	18.48	18.50	18.02	18.20	35418
2008-07-30	18.74	18.74	17.84	18.57	31660
2008-07-31	18.19	18.57	17.58	18.20	37819
2008-08-01	17.94	18.35	17.93	18.29	16513
2008-08-04	18.21	18.90	17.57	18.85	31372
2008-08-05	19.19	19.74	18.50	19.66	32453
2008-08-06	19.52	20.75	18.73	19.98	25381
2008-08-07	19.65	20.74	19.10	19.59	40604
2008-08-08	19.46	21.12	19.06	20.92	21250
2008-08-11	20.93	22.50	20.07	21.99	31560
2008-08-12	22.13	23.08	21.87	22.76	41626
2008-08-13	22.50	22.86	22.04	22.60	27156
2008-08-14	22.41	22.85	22.02	22.73	28269
2008-08-15	22.95	22.96	20.85	21.59	38171
2008-08-18	21.22	22.25	21.14	21.65	22341
2008-08-19	21.18	21.24	20.77	21.00	16629
2008-08-20	20.99	20.99	20.11	20.35	18340
2008-08-21	20.06	20.06	19.26	19.56	19617
2008-08-22	19.87	20.69	19.47	20.69	19926
2008-08-25	20.44	20.44	19.89	20.11	18918
2008-08-26	19.56	20.24	19.50	20.24	10884
2008-08-27	20.21	20.65	19.99	20.45	15837
2008-08-28	20.46	21.26	20.46	21.26	14074
2008-08-29	21.03	21.05	20.29	20.54	12636
2008-09-02	21.09	21.18	20.26	20.39	6716
2008-09-03	20.32	21.88	20.32	21.05	49015
2008-09-04	20.43	20.63	19.63	20.02	17905
2008-09-05	19.79	20.88	19.79	20.77	11178
2008-09-08	21.25	22.24	20.42	21.93	20150
2008-09-09	22.04	22.10	20.80	20.82	25413
2008-09-10	21.33	22.25	20.19	21.80	28134
2008-09-11	21.33	21.68	20.51	21.52	19847
2008-09-12	21.31	21.57	21.17	21.53	24872
2008-09-15	21.24	22.33	21.24	21.55	14390
2008-09-16	21.12	22.47	20.51	22.22	50677
2008-09-17	21.57	22.05	20.70	21.06	11195
2008-09-18	21.63	27.00	20.54	25.73	71097
2008-09-19	29.25	29.25	24.64	27.50	160077
2008-09-22	25.00	25.00	24.13	25.00	13820
2008-09-23	25.00	25.00	22.25	22.67	24569
2008-09-24	22.67	24.49	22.26	23.45	22010
2008-09-25	23.56	24.49	22.03	22.03	19424
2008-09-26	21.67	22.97	21.26	22.04	25908
2008-09-29	22.44	24.50	21.90	22.02	36390
2008-09-30	21.75	22.46	21.60	21.77	59933
2008-10-01	22.09	22.10	21.40	21.74	12591
2008-10-02	21.62	22.53	21.32	22.19	9972
2008-10-03	21.55	22.65	21.00	21.36	9380
2008-10-06	20.89	22.55	20.20	21.78	24955
2008-10-07	22.27	22.54	20.00	20.16	23376
2008-10-08	20.19	22.54	20.16	20.99	26327
2008-10-09	21.57	21.57	17.02	17.02	38117
2008-10-10	17.00	20.91	17.00	20.04	39589
2008-10-13	21.74	22.52	19.97	22.46	38124
2008-10-14	22.92	22.92	20.00	21.19	15536
2008-10-15	20.44	21.09	18.28	18.28	94687
2008-10-16	18.54	21.65	17.64	21.65	42274
2008-10-17	20.56	21.51	19.46	19.70	36117
2008-10-20	19.99	20.41	18.56	20.27	32262
2008-10-21	19.82	19.82	19.07	19.10	10526
2008-10-22	18.36	19.80	18.36	18.41	12942
2008-10-23	19.14	19.14	17.65	18.09	19960
2008-10-24	17.13	18.23	16.56	17.52	22091
2008-10-27	17.45	18.71	16.51	16.87	22540
2008-10-28	17.46	18.99	16.38	18.07	38288
2008-10-29	18.08	18.44	17.32	18.00	18433
2008-10-30	18.19	18.50	16.85	18.44	24618
2008-10-31	18.49	20.30	17.60	19.15	33341
2008-11-03	18.99	20.19	18.99	20.02	11503
2008-11-04	20.42	20.42	19.69	20.09	11344
2008-11-05	19.73	20.00	18.03	18.47	14865
2008-11-06	18.23	18.52	17.60	17.63	23737
2008-11-07	17.84	18.43	17.84	18.29	11869
2008-11-10	18.63	19.00	17.24	17.55	10599
2008-11-11	17.33	18.77	17.25	17.67	19333
2008-11-12	17.29	17.54	16.50	16.51	15128
2008-11-13	16.73	20.08	16.42	19.23	24678
2008-11-14	18.81	19.02	17.22	17.22	15000
2008-11-17	17.22	17.58	16.46	16.55	8814
2008-11-18	16.69	16.69	15.38	16.21	15889
2008-11-19	15.97	16.49	14.52	14.52	15933
2008-11-20	14.68	15.32	14.26	14.26	33198
2008-11-21	14.58	16.24	14.40	16.23	37538
2008-11-24	16.53	17.00	14.71	16.86	24698
2008-11-25	17.13	17.50	15.84	16.05	13802
2008-11-26	15.69	17.50	15.69	17.30	35240
2008-11-28	17.03	17.49	16.87	17.44	8484
2008-12-01	16.70	17.09	13.59	13.96	31630
2008-12-02	14.40	15.96	14.40	15.75	21241
2008-12-03	15.14	17.11	15.14	16.77	17233
2008-12-04	16.38	17.34	15.71	16.26	10178
2008-12-05	15.91	18.00	15.51	17.99	13284
2008-12-08	17.93	18.58	16.28	18.58	24316
2008-12-09	18.25	19.00	16.56	16.83	16054
2008-12-10	17.06	18.20	15.96	17.94	12596
2008-12-11	17.05	18.52	16.11	16.25	19990
2008-12-12	16.38	16.85	15.09	16.15	35516
2008-12-15	16.00	16.00	15.28	15.31	12717
2008-12-16	15.66	17.39	15.17	17.10	35859
2008-12-17	16.78	18.23	16.63	17.95	25700
2008-12-18	18.03	18.47	17.57	17.93	10908
2008-12-19	18.70	19.19	18.02	18.91	67999
2008-12-22	18.95	18.95	16.76	17.18	34101
2008-12-23	17.40	18.27	16.79	17.17	7873
2008-12-24	17.19	17.54	16.45	17.51	8982
2008-12-26	16.56	18.25	16.56	18.25	2434
2008-12-29	18.22	18.22	16.87	17.17	14942
2008-12-30	17.50	18.19	17.30	18.05	6918
2008-12-31	18.13	19.25	16.57	19.13	46699
2009-01-02	19.17	19.92	18.31	18.59	48660
2009-01-05	18.66	18.80	17.36	17.62	26117
2009-01-06	17.80	18.46	17.36	18.35	22161
2009-01-07	17.96	18.34	17.30	17.33	17633
2009-01-08	16.96	17.68	16.96	17.42	10230
2009-01-09	17.33	17.33	16.70	16.76	19339
2009-01-12	16.64	16.75	15.06	15.06	45963
2009-01-13	15.04	15.12	14.38	14.74	62944
2009-01-14	14.39	14.56	13.70	13.88	35311
2009-01-15	13.91	14.00	13.32	14.00	35278
2009-01-16	14.06	14.63	13.50	14.00	31301
2009-01-20	13.76	14.00	11.43	11.43	41539
2009-01-21	11.63	13.15	11.21	13.10	56793
2009-01-22	12.68	13.25	11.47	12.44	30388
2009-01-23	12.07	12.78	12.00	12.11	27513
2009-01-26	12.13	12.25	11.31	11.76	16146
2009-01-27	11.80	12.97	11.80	12.65	13997
2009-01-28	12.98	13.24	12.16	12.85	30858
2009-01-29	12.64	12.64	10.09	10.55	66697
2009-01-30	10.74	10.93	10.07	10.07	36800
2009-02-02	10.23	10.81	9.89	10.81	16948
2009-02-03	10.98	11.37	10.50	10.86	20030
2009-02-04	10.87	11.52	10.81	10.85	21833
2009-02-05	10.75	11.70	10.75	11.35	27675
2009-02-06	11.37	12.13	11.00	12.13	16582
2009-02-09	11.81	12.26	11.68	12.07	16286
2009-02-10	11.99	12.02	10.68	10.69	20567
2009-02-11	10.80	11.76	10.65	10.71	11162
2009-02-12	10.55	10.89	10.02	10.33	18766
2009-02-13	10.37	10.63	10.11	10.16	22851
2009-02-17	10.00	10.00	9.26	9.26	24672
2009-02-18	9.24	9.88	9.00	9.16	22693
2009-02-19	9.35	9.43	8.58	9.04	29258
2009-02-20	8.79	9.09	8.46	8.72	40274
2009-02-23	8.81	9.50	8.81	8.91	44464
2009-02-24	9.17	9.97	8.96	9.97	31250
2009-02-25	9.88	9.88	8.37	9.12	17663
2009-02-26	9.27	10.97	9.27	9.71	27013
2009-02-27	9.51	10.68	8.97	9.22	47438
2009-03-02	9.03	9.72	8.90	8.90	38110
2009-03-03	9.10	9.51	8.90	8.91	47823
2009-03-04	9.17	9.31	8.61	9.10	47199
2009-03-05	8.75	9.85	7.86	7.86	55515
2009-03-06	8.04	8.04	7.37	7.73	35650
2009-03-09	7.59	7.84	7.25	7.35	37752
2009-03-10	7.64	8.60	7.38	8.53	43325
2009-03-11	8.59	8.99	8.11	8.33	24351
2009-03-12	8.23	9.99	8.07	9.96	34222
2009-03-13	9.95	10.39	9.84	9.99	22277
2009-03-16	10.12	10.37	9.38	9.72	30646
2009-03-17	9.68	10.50	9.48	10.50	12216
2009-03-18	10.46	12.13	10.00	11.91	32825
2009-03-19	12.00	12.30	11.09	12.00	20634
2009-03-20	12.17	12.50	11.40	11.80	57958
2009-03-23	12.39	14.47	12.38	14.47	33571
2009-03-24	14.12	14.29	13.17	13.28	23786
2009-03-25	13.48	14.21	11.88	13.25	38875
2009-03-26	13.51	14.66	13.39	14.51	29538
2009-03-27	14.07	14.70	13.64	13.64	26471
2009-03-30	13.18	13.35	12.18	12.68	21158
2009-03-31	12.96	14.01	12.61	12.98	48384
2009-04-01	12.96	13.96	12.40	13.09	37243
2009-04-02	13.56	15.73	13.56	13.82	55356
2009-04-03	13.81	14.83	13.42	14.63	23333
2009-04-06	14.30	14.73	13.60	13.86	16587
2009-04-07	13.55	14.02	13.01	13.08	15118
2009-04-08	13.08	13.80	12.82	13.48	23491
2009-04-09	13.98	15.60	13.98	15.48	36162
2009-04-13	15.15	15.15	13.73	14.61	42309
2009-04-14	14.30	14.62	13.25	13.27	19114
2009-04-15	13.20	13.81	12.69	13.78	14458
2009-04-16	13.93	14.38	13.46	14.19	12666
2009-04-17	14.27	14.47	13.49	14.44	18195
2009-04-20	13.93	13.93	12.25	12.32	35324
2009-04-21	12.28	14.70	12.28	14.55	41614
2009-04-22	14.12	15.89	13.53	14.94	53394
2009-04-23	15.02	15.41	14.49	15.01	26646
2009-04-24	15.27	16.24	14.60	15.88	41500
2009-04-27	15.76	16.25	15.23	15.69	38448
2009-04-28	15.51	16.48	15.51	16.32	19626
2009-04-29	16.46	17.38	16.25	17.19	35062
2009-04-30	17.30	17.77	16.54	16.57	35124
2009-05-01	16.59	17.00	16.20	16.38	15924
2009-05-04	16.66	17.55	16.21	17.53	23502
2009-05-05	17.42	17.53	16.59	16.96	27111
2009-05-06	16.98	17.08	16.15	16.56	27261
2009-05-07	16.80	17.35	16.18	16.43	33838
2009-05-08	16.86	18.50	16.69	18.50	42958
2009-05-11	17.89	18.63	17.89	18.25	22203
2009-05-12	18.36	18.38	17.82	17.92	12255
2009-05-13	17.79	17.79	16.33	16.39	30918
2009-05-14	16.55	17.59	16.42	17.00	21303
2009-05-15	17.52	17.52	15.52	15.58	23925
2009-05-18	15.96	17.14	15.82	17.11	23676
2009-05-19	16.91	16.99	16.35	16.63	8673
2009-05-20	16.24	16.48	15.62	15.82	21303
2009-05-21	15.47	16.41	15.47	15.90	22544
2009-05-22	16.02	16.52	15.44	15.52	10448
2009-05-26	15.25	17.51	15.14	17.22	34803
2009-05-27	17.13	18.20	16.33	16.47	53909
2009-05-28	16.94	17.41	15.55	16.88	31358
2009-05-29	17.05	17.78	16.05	17.73	37078
2009-06-01	18.06	18.75	17.96	18.56	43416
2009-06-02	18.47	18.99	17.28	18.74	47730
2009-06-03	18.46	19.01	18.36	19.01	22680
2009-06-04	19.01	19.01	17.99	18.61	20622
2009-06-05	18.94	18.94	18.25	18.41	8361
2009-06-08	18.60	18.72	17.84	18.03	24865
2009-06-09	18.24	18.50	17.84	18.30	15094
2009-06-10	18.61	18.61	17.01	17.50	48557
2009-06-11	17.53	17.99	17.45	17.48	16247
2009-06-12	17.87	17.91	16.77	17.26	13185
2009-06-15	17.46	17.70	15.97	16.22	21683
2009-06-16	16.38	16.75	16.00	16.13	18356
2009-06-17	16.11	16.83	16.05	16.70	14714
2009-06-18	16.59	16.89	16.39	16.56	4079
2009-06-19	17.00	17.60	16.74	17.06	39026
2009-06-22	16.81	16.96	15.86	15.86	17122
2009-06-23	16.10	16.50	15.75	15.75	18268
2009-06-24	16.04	16.54	15.37	15.57	11757
2009-06-25	15.42	16.95	15.38	16.88	50302
2009-06-26	16.77	18.70	16.23	18.69	251465
2009-06-29	18.48	18.48	17.22	17.40	47254
2009-06-30	17.47	17.75	17.00	17.05	28412
2009-07-01	17.32	17.61	17.21	17.56	18862
2009-07-02	17.13	17.65	16.59	16.59	71645
2009-07-06	16.52	16.95	16.01	16.87	31658
2009-07-07	16.88	17.22	16.28	16.37	51138
2009-07-08	16.54	16.98	15.95	16.79	44145
2009-07-09	16.94	16.94	16.12	16.19	13423
2009-07-10	16.08	16.74	16.08	16.29	11868
2009-07-13	16.32	16.67	16.02	16.54	22814
2009-07-14	16.54	16.93	16.26	16.73	10326
2009-07-15	16.99	17.05	15.99	17.05	63481
2009-07-16	16.95	18.13	16.22	17.43	26114
2009-07-17	17.37	17.48	16.68	16.83	23019
2009-07-20	17.01	17.01	16.47	16.97	7455
2009-07-21	17.07	17.07	15.95	16.27	28389
2009-07-22	16.18	16.73	16.10	16.36	10169
2009-07-23	16.28	17.25	16.08	17.23	19907
2009-07-24	17.00	17.79	16.67	17.69	22247
2009-07-27	17.70	17.70	17.31	17.53	8601
2009-07-28	17.38	18.33	17.38	18.09	37348
2009-07-29	17.90	17.90	17.31	17.60	36899
2009-07-30	17.82	18.28	17.58	18.04	22592
2009-07-31	17.87	18.69	17.44	18.31	38362
2009-08-03	18.52	18.59	17.23	17.77	42886
2009-08-04	17.51	18.47	17.51	18.06	18117
2009-08-05	18.02	18.02	17.43	17.86	20146
2009-08-06	17.95	17.95	17.65	17.74	21037
2009-08-07	18.21	18.70	17.74	18.48	26244
2009-08-10	18.23	18.46	17.83	18.00	15735
2009-08-11	17.89	18.13	17.68	17.74	12517
2009-08-12	18.08	18.47	18.08	18.24	13052
2009-08-13	18.36	18.36	17.73	18.31	5839
2009-08-14	18.32	18.32	17.02	17.35	22147
2009-08-17	16.94	17.24	16.89	17.05	12261
2009-08-18	17.18	17.18	16.55	16.93	12587
2009-08-19	16.63	17.36	16.63	16.96	22364
2009-08-20	16.94	17.50	16.83	17.38	19250
2009-08-21	17.66	18.10	17.22	17.27	38144
2009-08-24	17.39	17.61	16.82	16.86	14104
2009-08-25	17.04	17.28	16.74	17.00	43128
2009-08-26	16.92	16.92	16.67	16.82	10383
2009-08-27	17.32	17.32	16.47	16.52	17315
2009-08-28	16.49	16.90	16.06	16.09	21507
2009-08-31	16.23	16.31	15.63	15.81	21547
2009-09-01	15.61	15.86	15.07	15.21	21821
2009-09-02	15.39	15.51	15.15	15.22	9535
2009-09-03	15.45	15.45	14.20	14.86	37965
2009-09-04	14.66	15.23	14.66	15.03	17108
2009-09-08	15.19	15.19	14.72	15.03	21481
2009-09-09	15.07	15.90	14.91	15.64	42020
2009-09-10	15.45	15.49	14.71	15.17	23784
2009-09-11	15.13	15.43	14.63	14.66	9819
2009-09-14	14.78	14.85	14.53	14.73	14002
2009-09-15	14.68	14.68	14.04	14.34	31794
2009-09-16	15.05	15.05	14.25	14.83	7639
2009-09-17	14.90	15.14	14.41	14.85	3786
2009-09-18	14.96	14.96	14.37	14.83	38424
2009-09-21	14.63	14.84	14.44	14.54	5319
2009-09-22	14.76	14.76	14.40	14.49	12169
2009-09-23	14.49	15.22	14.40	14.45	11795
2009-09-24	14.55	14.55	14.04	14.04	14314
2009-09-25	14.03	14.24	13.86	14.03	9825
2009-09-28	14.22	14.95	14.03	14.78	12815
2009-09-29	14.84	14.84	13.97	13.97	13651
2009-09-30	14.17	14.35	13.05	13.05	28534
2009-10-01	13.16	13.34	13.01	13.14	24659
2009-10-02	13.08	13.32	12.55	12.56	21267
2009-10-05	12.61	13.52	12.50	12.58	20166
2009-10-06	12.67	12.87	12.21	12.33	12882
2009-10-07	12.26	12.99	12.15	12.40	19884
2009-10-08	12.58	12.91	12.29	12.51	23432
2009-10-09	12.67	12.89	12.35	12.74	10151
2009-10-12	12.65	12.93	12.32	12.43	10746
2009-10-13	12.44	12.53	12.15	12.18	16994
2009-10-14	12.39	12.94	12.25	12.85	11813
2009-10-15	12.90	12.90	12.26	12.45	17557
2009-10-16	12.39	12.39	12.06	12.24	26680
2009-10-19	12.35	12.66	12.00	12.29	19805
2009-10-20	12.25	12.25	11.75	11.76	24242
2009-10-21	11.85	12.98	11.16	11.51	46082
2009-10-22	11.52	12.00	11.38	11.91	31256
2009-10-23	11.79	11.84	11.49	11.60	29316
2009-10-26	11.58	11.60	11.07	11.40	33973
2009-10-27	11.43	11.71	11.22	11.50	29722
2009-10-28	11.50	11.50	11.18	11.32	81749
2009-10-29	11.47	11.85	11.12	11.37	46202
2009-10-30	11.26	11.55	10.50	10.74	65204
2009-11-02	10.73	11.08	10.12	10.15	64119
2009-11-03	10.15	10.30	9.60	9.69	31045
2009-11-04	9.81	10.35	8.51	8.53	56965
2009-11-05	8.77	10.00	8.77	9.59	41946
2009-11-06	9.57	9.99	9.24	9.46	35393
2009-11-09	9.55	9.76	9.33	9.49	26883
2009-11-10	9.50	9.60	8.85	9.19	20264
2009-11-11	9.38	9.43	9.00	9.28	16551
2009-11-12	9.22	9.59	8.89	8.99	65600
2009-11-13	9.02	9.59	8.77	8.94	28984
2009-11-16	9.03	9.62	9.03	9.52	42456
2009-11-17	9.47	10.00	9.21	9.96	36131
2009-11-18	9.78	10.39	9.75	10.30	18357
2009-11-19	10.19	10.22	9.43	9.80	30309
2009-11-20	9.65	9.92	9.08	9.42	28219
2009-11-23	9.65	10.76	9.65	10.01	23217
2009-11-24	9.99	10.26	9.39	9.95	27453
2009-11-25	10.00	10.17	9.58	9.71	7018
2009-11-27	9.21	9.99	9.21	9.23	20064
2009-11-30	9.23	9.46	8.85	9.04	32760
2009-12-01	9.19	9.76	9.01	9.27	25405
2009-12-02	9.27	10.04	9.01	9.59	14296
2009-12-03	9.80	9.80	9.15	9.22	25457
2009-12-04	9.48	9.91	9.44	9.60	23479
2009-12-07	9.57	9.91	9.57	9.91	20497
2009-12-08	9.77	10.00	9.74	9.76	11567
2009-12-09	9.74	10.14	9.39	10.10	35548
2009-12-10	9.79	10.25	9.79	10.00	11401
2009-12-11	10.06	10.14	9.65	9.94	23549
2009-12-14	10.07	10.07	9.46	9.82	31722
2009-12-15	9.81	9.96	9.51	9.59	57212
2009-12-16	9.75	9.96	9.31	9.60	36479
2009-12-17	9.52	9.71	9.33	9.51	27422
2009-12-18	9.64	10.12	9.13	9.15	109175
2009-12-21	9.27	9.99	9.15	9.60	28292
2009-12-22	9.56	9.87	9.43	9.52	46591
2009-12-23	9.65	9.90	9.57	9.71	12457
2009-12-24	9.75	9.75	9.39	9.49	8727
2009-12-28	9.60	9.68	9.50	9.68	15436
2009-12-29	9.75	10.29	9.71	9.90	13631
2009-12-30	9.85	9.96	9.71	9.93	35953
2009-12-31	9.95	10.05	9.68	9.68	26797
2010-01-04	9.92	9.99	9.58	9.83	25389
2010-01-05	9.78	9.87	9.46	9.47	23136
2010-01-06	9.42	9.55	9.25	9.35	30385
2010-01-07	9.30	9.99	9.26	9.50	39725
2010-01-08	9.42	9.80	9.39	9.52	15962
2010-01-11	9.66	9.74	9.39	9.66	20162
2010-01-12	9.51	9.95	9.51	9.60	25537
2010-01-13	9.52	9.88	9.52	9.81	23905
2010-01-14	9.78	10.34	9.78	10.19	17046
2010-01-15	10.26	10.40	9.98	10.10	35576
2010-01-19	10.10	11.02	10.07	10.83	32542
2010-01-20	10.64	10.78	10.16	10.16	18846
2010-01-21	10.61	11.17	9.81	10.55	46699
2010-01-22	10.57	10.95	10.51	10.70	23756
2010-01-25	10.81	10.96	10.60	10.61	22884
2010-01-26	10.51	11.66	10.51	11.45	39672
2010-01-27	11.70	13.38	11.70	12.76	54974
2010-01-28	12.84	13.40	12.84	13.25	28875
2010-01-29	13.11	13.28	12.98	12.98	52010
2010-02-01	13.04	13.44	12.60	13.30	24234
2010-02-02	13.28	13.28	12.43	12.46	24863
2010-02-03	12.44	12.92	11.80	11.91	25689
2010-02-04	11.79	12.04	11.67	11.75	45404
2010-02-05	11.87	12.98	11.75	12.87	229909
2010-02-08	12.89	12.93	12.45	12.45	23941
2010-02-09	12.70	12.70	12.55	12.62	8747
2010-02-10	12.52	12.77	12.50	12.77	10120
2010-02-11	12.66	13.08	12.66	12.72	28906
2010-02-12	12.62	13.04	12.62	12.97	17682
2010-02-16	13.13	13.22	12.90	13.22	13272
2010-02-17	13.22	13.75	13.22	13.65	21372
2010-02-18	13.67	14.31	13.61	14.28	40203
2010-02-19	14.24	14.89	14.24	14.47	36673
2010-02-22	14.53	14.54	14.26	14.53	10056
2010-02-23	14.62	14.90	14.14	14.22	70329
2010-02-24	14.23	14.71	14.21	14.57	16235
2010-02-25	14.31	14.41	14.10	14.41	9833
2010-02-26	14.47	14.67	14.15	14.38	36848
2010-03-01	14.47	14.87	14.19	14.82	17303
2010-03-02	14.82	15.12	14.62	15.08	15764
2010-03-03	15.16	15.31	14.93	15.17	17929
2010-03-04	14.84	15.23	14.84	15.21	7374
2010-03-05	15.19	15.65	14.85	15.58	59604
2010-03-08	15.72	15.89	14.67	15.31	15366
2010-03-09	15.25	15.96	15.25	15.78	28145
2010-03-10	15.83	16.45	15.42	16.20	34484
2010-03-11	16.00	16.36	15.80	16.36	14526
2010-03-12	16.45	16.45	16.01	16.16	79198
2010-03-15	16.14	16.25	15.79	16.25	26485
2010-03-16	16.30	16.90	16.02	16.83	47815
2010-03-17	16.84	17.13	16.67	16.89	15917
2010-03-18	16.50	17.14	16.47	16.98	10495
2010-03-19	17.03	17.40	16.77	17.34	45726
2010-03-22	17.15	17.42	17.05	17.30	12676
2010-03-23	17.26	17.72	17.25	17.51	101961
2010-03-24	17.45	17.45	16.62	16.74	16017
2010-03-25	16.86	16.99	16.36	16.55	13239
2010-03-26	16.61	16.94	16.27	16.37	5439
2010-03-29	16.32	16.39	15.53	15.56	11775
2010-03-30	15.57	16.80	15.57	16.71	15697
2010-03-31	16.21	16.60	16.15	16.48	11314
2010-04-01	16.57	16.69	15.63	15.71	8906
2010-04-05	15.91	16.76	15.86	16.67	19649
2010-04-06	16.57	17.00	16.57	16.78	19071
2010-04-07	16.70	17.00	16.70	16.99	10740
2010-04-08	16.84	16.95	16.83	16.91	6952
2010-04-09	16.89	16.94	16.26	16.54	9729
2010-04-12	16.85	16.91	16.36	16.49	13809
2010-04-13	16.37	16.51	16.02	16.07	10456
2010-04-14	16.26	17.00	16.22	16.97	15325
2010-04-15	16.99	17.37	16.50	16.86	15062
2010-04-16	16.84	16.91	16.48	16.73	15579
2010-04-19	16.66	16.84	16.33	16.58	12614
2010-04-20	16.65	16.98	16.65	16.96	23254
2010-04-21	16.94	17.67	16.02	17.58	41011
2010-04-22	17.36	18.54	17.07	18.54	33916
2010-04-23	18.50	19.02	17.88	18.72	71905
2010-04-26	18.63	18.63	18.24	18.37	23952
2010-04-27	18.20	18.20	16.94	17.51	30961
2010-04-28	17.74	17.90	17.46	17.49	10653
2010-04-29	17.65	18.40	17.43	18.34	30330
2010-04-30	18.37	18.55	17.29	17.34	16004
2010-05-03	17.42	18.00	16.75	17.97	22755
2010-05-04	17.62	17.62	16.67	17.09	22705
2010-05-05	16.88	16.99	16.61	16.62	13558
2010-05-06	16.50	16.50	14.43	15.91	24050
2010-05-07	15.79	16.45	15.22	15.23	31288
2010-05-10	16.43	16.44	15.80	16.40	25949
2010-05-11	16.06	18.00	15.80	17.33	34509
2010-05-12	17.35	18.50	16.98	18.03	26846
2010-05-13	17.89	18.05	17.40	17.66	14598
2010-05-14	17.19	17.26	16.82	17.18	9646
2010-05-17	17.37	17.42	16.85	17.18	6517
2010-05-18	17.56	17.56	16.65	16.83	5797
2010-05-19	16.31	17.03	16.13	16.54	13022
2010-05-20	16.14	16.37	15.47	15.47	37080
2010-05-21	15.18	16.10	14.82	15.70	45569
2010-05-24	15.63	15.67	14.53	14.54	27177
2010-05-25	14.12	15.28	14.12	15.00	23570
2010-05-26	15.12	15.34	14.46	14.82	40828
2010-05-27	15.27	15.93	15.04	15.68	19452
2010-05-28	15.57	15.80	15.08	15.17	17538
2010-06-01	14.98	14.98	14.02	14.05	29996
2010-06-02	14.57	14.80	14.11	14.49	27486
2010-06-03	14.41	15.06	14.41	14.58	22628
2010-06-04	14.17	14.47	13.50	13.51	46300
2010-06-07	13.57	13.83	13.27	13.50	39913
2010-06-08	14.50	14.50	12.85	12.98	50590
2010-06-09	13.19	13.36	12.82	13.01	17729
2010-06-10	13.34	13.66	13.22	13.65	41383
2010-06-11	13.47	13.85	13.35	13.71	11182
2010-06-14	13.97	14.41	13.86	13.94	14921
2010-06-15	14.13	14.21	13.77	14.13	28524
2010-06-16	13.85	14.34	13.72	14.17	12827
2010-06-17	14.30	14.44	13.93	14.36	17444
2010-06-18	14.47	15.03	14.33	14.85	54754
2010-06-21	15.09	15.16	14.20	14.73	32859
2010-06-22	14.85	15.08	14.09	14.15	40400
2010-06-23	14.20	14.58	14.20	14.35	27960
2010-06-24	14.17	14.84	14.17	14.56	14490
2010-06-25	14.70	15.35	14.39	14.99	88191
2010-06-28	14.95	15.44	14.90	15.22	11767
2010-06-29	14.85	15.12	14.41	14.50	23226
2010-06-30	14.48	14.82	14.46	14.50	10156
2010-07-01	14.29	14.34	13.44	13.97	21318
2010-07-02	14.15	14.15	13.84	13.88	25471
2010-07-06	13.97	14.39	13.82	13.82	14189
2010-07-07	13.93	14.88	13.89	14.80	28215
2010-07-08	14.96	15.25	14.82	15.23	14835
2010-07-09	15.24	15.55	15.04	15.17	26564
2010-07-12	15.06	15.47	14.96	14.96	24717
2010-07-13	15.18	16.48	15.17	16.39	43370
2010-07-14	16.35	16.35	15.82	15.96	15355
2010-07-15	15.50	15.52	15.40	15.41	10334
2010-07-16	15.21	15.29	14.43	14.51	47014
2010-07-19	14.71	14.98	14.07	14.89	27003
2010-07-20	14.61	15.12	14.40	15.06	14974
2010-07-21	15.20	15.67	14.61	14.76	38025
2010-07-22	15.03	15.98	15.03	15.98	43409
2010-07-23	15.83	17.14	15.65	17.11	46360
2010-07-26	17.10	17.59	16.72	17.48	35650
2010-07-27	17.58	17.60	16.77	17.29	19273
2010-07-28	17.31	17.31	16.98	17.03	16788
2010-07-29	17.15	17.56	16.96	17.45	29524
2010-07-30	17.09	17.55	17.09	17.25	13306
2010-08-02	17.57	17.57	17.08	17.44	60108
2010-08-03	17.07	17.50	17.00	17.02	25314
2010-08-04	17.01	17.12	16.71	17.10	10204
2010-08-05	16.95	16.95	15.55	15.55	33238
2010-08-06	15.29	16.76	15.11	16.23	62652
2010-08-09	16.43	16.43	15.35	15.81	17301
2010-08-10	15.50	16.00	15.24	15.24	18017
2010-08-11	15.09	15.24	14.60	14.77	59199
2010-08-12	14.62	14.83	14.14	14.17	13251
2010-08-13	14.08	14.35	13.54	13.58	20884
2010-08-16	13.57	13.86	13.11	13.38	12829
2010-08-17	13.62	13.81	13.31	13.44	12270
2010-08-18	13.38	13.50	13.10	13.18	36603
2010-08-19	13.07	13.39	12.03	12.58	51848
2010-08-20	12.47	12.67	11.80	11.96	57166
2010-08-23	12.06	12.29	11.50	11.50	31408
2010-08-24	11.51	11.68	11.31	11.31	14980
2010-08-25	11.26	11.88	11.26	11.74	36176
2010-08-26	11.77	12.01	11.57	11.60	12720
2010-08-27	11.82	12.62	11.60	12.43	23172
2010-08-30	12.32	12.46	12.00	12.00	32740
2010-08-31	12.00	12.35	11.76	12.09	59302
2010-09-01	12.31	12.52	11.88	12.35	64434
2010-09-02	12.42	12.60	12.14	12.51	29001
2010-09-03	12.61	12.91	12.16	12.78	16846
2010-09-07	12.75	12.75	11.83	11.88	15435
2010-09-08	12.40	12.42	11.25	11.31	27352
2010-09-09	11.58	11.69	11.13	11.60	23658
2010-09-10	11.60	11.82	11.42	11.58	32297
2010-09-13	11.78	12.46	11.69	12.40	23345
2010-09-14	12.38	12.38	11.78	11.83	20986
2010-09-15	12.07	12.07	11.51	11.64	14106
2010-09-16	11.83	11.83	11.43	11.62	86057
2010-09-17	11.81	12.07	11.68	11.91	56622
2010-09-20	11.97	12.89	11.78	12.86	43651
2010-09-21	12.56	13.05	12.56	12.69	21448
2010-09-22	12.65	12.73	12.35	12.54	22656
2010-09-23	12.41	13.17	12.41	12.51	34822
2010-09-24	12.77	13.39	12.61	13.38	21051
2010-09-27	13.34	13.34	12.08	12.24	32731
2010-09-28	12.32	12.97	12.04	12.66	16756
2010-09-29	12.57	12.84	12.43	12.82	15573
2010-09-30	12.86	12.86	12.00	12.37	22794
2010-10-01	12.54	12.54	12.05	12.08	18805
2010-10-04	12.29	12.30	11.54	11.54	18017
2010-10-05	11.76	12.05	11.57	12.01	28175
2010-10-06	12.00	12.31	11.87	12.08	19137
2010-10-07	12.10	12.10	11.71	11.83	17598
2010-10-08	11.82	12.45	11.75	12.40	15399
2010-10-11	12.35	12.37	12.11	12.31	9064
2010-10-12	12.21	12.36	12.20	12.33	5929
2010-10-13	12.39	12.82	12.31	12.72	51480
2010-10-14	12.08	12.52	12.06	12.49	14583
2010-10-15	12.81	12.87	12.28	12.46	29959
2010-10-18	12.53	13.16	12.46	13.16	22030
2010-10-19	12.83	13.70	12.63	13.20	23357
2010-10-20	13.31	13.65	13.08	13.10	12829
2010-10-21	13.24	13.24	12.54	12.75	14095
2010-10-22	12.79	12.83	12.21	12.23	13070
2010-10-25	12.51	12.81	12.33	12.81	8806
2010-10-26	12.66	13.35	12.66	13.34	15901
2010-10-27	13.04	13.57	12.77	13.57	26120
2010-10-28	13.70	13.70	13.16	13.16	58893
2010-10-29	13.16	13.27	13.06	13.18	12401
2010-11-01	13.32	13.32	12.47	12.74	22864
2010-11-02	12.99	13.46	12.99	13.22	15178
2010-11-03	13.22	13.64	12.96	13.53	48322
2010-11-04	13.76	14.69	13.76	14.69	23592
2010-11-05	14.69	14.96	14.40	14.56	19404
2010-11-08	14.31	14.49	14.17	14.22	11740
2010-11-09	14.01	14.48	14.00	14.03	8242
2010-11-10	14.05	14.59	13.97	14.47	11838
2010-11-11	14.22	15.00	14.11	14.86	9438
2010-11-12	14.65	14.90	14.46	14.56	7290
2010-11-15	14.42	14.80	14.14	14.23	16747
2010-11-16	14.09	14.16	13.27	13.59	14588
2010-11-17	13.31	13.89	13.31	13.60	5394
2010-11-18	13.84	13.84	13.49	13.58	10186
2010-11-19	13.59	13.59	12.68	13.31	24148
2010-11-22	13.21	13.39	12.95	13.32	4565
2010-11-23	13.14	13.25	13.09	13.10	4511
2010-11-24	13.24	13.32	13.06	13.09	18343
2010-11-26	12.97	13.06	12.50	12.72	5228
2010-11-29	12.61	12.94	12.61	12.92	5185
2010-11-30	12.73	13.14	12.73	13.00	8995
2010-12-01	13.36	13.61	12.66	13.42	24667
2010-12-02	13.39	13.85	13.35	13.79	18682
2010-12-03	13.62	13.98	13.46	13.94	9019
2010-12-06	13.87	14.36	13.87	14.28	10365
2010-12-07	14.44	15.00	14.30	15.00	16300
2010-12-08	15.00	15.15	14.69	14.88	11851
2010-12-09	15.08	15.08	14.61	14.88	40375
2010-12-10	14.41	16.38	14.41	16.31	45118
2010-12-13	16.14	16.40	15.63	15.80	42476
2010-12-14	15.93	16.47	15.78	16.30	20103
2010-12-15	16.41	16.50	16.15	16.16	24610
2010-12-16	16.15	16.98	16.15	16.90	20688
2010-12-17	16.40	16.60	15.87	16.40	84492
2010-12-20	16.45	16.49	16.26	16.45	26136
2010-12-21	16.48	16.48	16.02	16.16	28007
2010-12-22	16.15	16.64	15.96	16.25	26787
2010-12-23	16.25	16.25	15.19	15.23	20529
2010-12-27	14.63	15.95	14.63	15.88	8959
2010-12-28	15.69	15.94	15.56	15.94	11050
2010-12-29	15.79	16.21	15.72	16.00	6328
2010-12-30	16.02	16.08	15.84	15.89	8484
2010-12-31	15.77	16.02	15.64	15.65	11001
2011-01-03	15.87	16.05	15.50	15.85	28909
2011-01-04	15.96	16.07	15.76	15.78	13895
2011-01-05	15.75	15.86	15.10	15.50	14547
2011-01-06	15.45	15.45	15.05	15.14	7507
2011-01-07	15.14	15.39	14.74	14.77	14155
2011-01-10	14.70	15.50	14.49	15.26	66947
2011-01-11	15.32	15.71	15.23	15.64	19979
2011-01-12	15.75	15.78	15.34	15.62	23354
2011-01-13	15.61	15.61	14.58	14.61	31759
2011-01-14	14.59	15.42	14.50	15.15	26025
2011-01-18	15.03	15.07	14.66	14.94	23218
2011-01-19	14.91	14.91	13.75	13.84	14284
2011-01-20	13.69	14.11	12.98	13.02	30537
2011-01-21	13.20	13.36	12.70	12.70	48167
2011-01-24	12.94	13.46	12.84	13.46	35324
2011-01-25	13.31	13.94	13.06	13.53	35221
2011-01-26	13.65	13.68	13.46	13.58	17310
2011-01-27	13.59	13.87	13.55	13.76	19232
2011-01-28	13.79	14.08	13.06	13.45	85843
2011-01-31	13.50	13.83	13.18	13.59	17026
2011-02-01	13.70	14.08	13.62	13.76	18365
2011-02-02	13.75	13.78	13.64	13.67	10732
2011-02-03	13.64	13.88	13.50	13.60	15625
2011-02-04	13.52	13.89	13.06	13.25	47531
2011-02-07	13.20	13.60	13.11	13.19	14174
2011-02-08	13.16	13.27	12.94	13.13	17783
2011-02-09	13.01	13.26	12.91	13.10	23972
2011-02-10	13.02	13.25	12.94	12.96	18616
2011-02-11	12.88	13.49	12.88	13.48	20175
2011-02-14	13.51	13.83	13.27	13.27	6952
2011-02-15	13.11	13.65	13.09	13.10	15344
2011-02-16	13.14	13.39	13.06	13.31	11668
2011-02-17	13.30	13.44	13.29	13.44	3825
2011-02-18	13.50	13.66	13.35	13.49	18016
2011-02-22	13.32	13.36	13.15	13.15	14408
2011-02-23	13.19	13.36	13.09	13.14	7481
2011-02-24	13.21	13.21	13.01	13.17	16548
2011-02-25	13.16	13.67	13.04	13.67	22411
2011-02-28	13.74	13.74	13.23	13.46	18473
2011-03-01	13.46	13.47	13.19	13.29	8866
2011-03-02	13.33	13.33	12.96	12.99	19747
2011-03-03	13.15	13.45	13.15	13.36	15196
2011-03-04	13.31	13.34	13.09	13.11	7312
2011-03-07	13.21	13.21	12.59	12.59	10990
2011-03-08	12.75	12.96	12.60	12.80	22189
2011-03-09	12.75	12.75	12.65	12.73	4065
2011-03-10	12.57	12.58	12.16	12.16	22349
2011-03-11	12.14	12.80	12.14	12.27	33137
2011-03-14	12.23	12.25	12.08	12.14	19252
2011-03-15	11.89	12.06	11.78	11.80	20051
2011-03-16	11.78	12.18	11.78	11.92	39066
2011-03-17	12.15	12.25	11.90	12.02	21425
2011-03-18	12.15	12.41	11.98	12.20	69682
2011-03-21	12.37	12.37	12.05	12.12	16813
2011-03-22	12.15	12.19	12.05	12.10	7092
2011-03-23	12.07	12.20	11.87	12.16	10683
2011-03-24	12.20	12.20	11.87	12.05	13877
2011-03-25	12.08	12.24	11.97	12.08	15641
2011-03-28	12.08	12.08	11.80	11.80	20065
2011-03-29	11.80	11.96	11.80	11.92	9159
2011-03-30	11.92	12.12	11.86	12.10	15964
2011-03-31	11.99	12.22	11.85	12.02	35829
2011-04-01	12.17	12.70	12.17	12.59	18107
2011-04-04	12.66	13.12	12.65	13.11	7802
2011-04-05	13.03	13.37	12.98	13.14	18266
2011-04-06	12.84	13.72	12.84	13.64	33050
2011-04-07	13.64	13.82	13.54	13.61	12865
2011-04-08	13.73	13.73	13.14	13.21	12842
2011-04-11	13.28	13.50	12.82	13.02	28861
2011-04-12	12.94	13.05	12.69	12.74	22521
2011-04-13	12.84	12.87	12.32	12.39	16108
2011-04-14	12.22	12.39	12.22	12.34	5429
2011-04-15	12.34	12.56	12.33	12.38	23532
2011-04-18	12.20	12.52	11.98	12.26	11342
2011-04-19	12.36	12.45	12.09	12.23	15044
2011-04-20	12.37	12.40	12.11	12.29	16407
2011-04-21	12.35	12.35	12.17	12.23	4603
2011-04-25	12.22	12.24	11.79	11.80	8877
2011-04-26	11.89	12.63	11.89	12.53	30447
2011-04-27	12.55	13.17	12.55	13.10	22615
2011-04-28	13.06	13.74	13.06	13.57	9639
2011-04-29	13.62	13.68	13.24	13.63	28064
2011-05-02	13.67	13.94	13.34	13.34	25849
2011-05-03	13.34	13.64	12.92	13.32	31430
2011-05-04	13.31	13.48	12.99	13.10	8434
2011-05-05	13.02	13.28	12.64	12.82	22075
2011-05-06	12.97	12.97	12.32	12.55	24118
2011-05-09	12.59	12.83	12.29	12.73	7301
2011-05-10	12.75	13.18	12.75	13.17	9540
2011-05-11	13.12	13.21	12.94	13.01	11307
2011-05-12	12.95	13.50	12.86	13.47	9212
2011-05-13	13.27	13.45	13.13	13.22	15708
2011-05-16	13.13	13.55	12.85	13.36	43585
2011-05-17	13.25	13.63	13.25	13.49	13115
2011-05-18	13.55	13.67	13.33	13.57	15382
2011-05-19	13.69	13.69	12.88	12.89	27495
2011-05-20	12.78	12.78	12.31	12.31	17559
2011-05-23	12.05	12.17	12.01	12.06	18589
2011-05-24	12.12	12.16	12.01	12.04	14531
2011-05-25	11.94	12.16	11.94	12.04	5177
2011-05-26	12.03	12.04	11.91	12.04	7771
2011-05-27	12.04	12.14	12.02	12.04	9600
2011-05-31	12.19	12.46	12.09	12.46	16355
2011-06-01	12.43	12.43	11.70	11.78	31580
2011-06-02	11.86	12.08	11.70	11.71	7726
2011-06-03	11.71	11.91	11.51	11.51	28373
2011-06-06	11.49	11.49	11.05	11.05	28690
2011-06-07	11.16	11.51	11.14	11.25	18708
2011-06-08	11.20	11.42	11.02	11.02	11404
2011-06-09	11.07	11.07	10.79	10.81	10576
2011-06-10	10.78	10.89	10.74	10.75	12060
2011-06-13	10.87	11.03	10.76	10.99	15198
2011-06-14	11.11	11.25	10.94	11.04	54427
2011-06-15	10.85	11.05	10.43	10.67	18804
2011-06-16	10.69	11.11	10.68	11.08	93944
2011-06-17	11.21	11.25	10.70	10.88	159849
2011-06-20	10.83	11.19	10.83	11.07	14853
2011-06-21	11.18	11.36	10.85	11.19	30464
2011-06-22	11.13	11.16	10.96	11.00	11341
2011-06-23	10.86	11.26	10.65	11.25	15765
2011-06-24	11.31	11.63	11.20	11.32	108875
2011-06-27	11.35	11.42	11.12	11.42	16918
2011-06-28	11.47	11.51	11.31	11.39	13599
2011-06-29	11.46	11.48	11.25	11.25	7899
2011-06-30	11.31	11.40	11.18	11.27	16438
2011-07-01	11.30	11.59	11.30	11.52	11606
2011-07-05	11.47	11.54	11.29	11.43	18394
2011-07-06	11.37	11.53	11.23	11.43	12782
2011-07-07	11.53	11.69	11.17	11.69	13000
2011-07-08	11.49	11.64	11.38	11.61	7933
2011-07-11	11.50	11.64	11.27	11.34	21273
2011-07-12	11.34	11.61	11.34	11.37	12176
2011-07-13	11.39	11.58	11.27	11.49	8775
2011-07-14	11.52	11.52	11.31	11.31	8202
2011-07-15	11.33	11.50	11.17	11.49	26481
2011-07-18	11.33	11.38	11.30	11.31	5687
2011-07-19	11.40	11.81	11.33	11.79	38090
2011-07-20	11.85	11.93	11.39	11.71	2640
2011-07-21	11.81	12.33	11.56	12.22	25280
2011-07-22	12.18	12.19	11.95	11.96	6510
2011-07-25	11.90	12.00	11.64	11.71	10450
2011-07-26	11.75	11.90	11.41	11.80	10290
2011-07-27	11.80	11.97	11.75	11.78	30532
2011-07-28	11.83	12.12	11.79	12.12	10072
2011-07-29	11.89	12.04	11.89	11.96	8543
2011-08-01	12.07	12.07	11.60	11.64	19441
2011-08-02	11.61	12.10	11.61	11.71	15156
2011-08-03	11.73	12.32	11.73	12.26	11122
2011-08-04	12.00	12.00	11.51	11.59	21650
2011-08-05	11.73	12.00	11.59	11.73	16187
2011-08-08	11.38	12.10	10.80	10.80	41766
2011-08-09	11.15	13.00	11.15	12.90	35993
2011-08-10	12.66	12.88	11.53	11.70	27995
2011-08-11	11.77	12.23	11.56	11.93	22866
2011-08-12	11.97	11.97	11.36	11.51	15272
2011-08-15	11.72	11.94	11.54	11.86	11472
2011-08-16	11.65	11.83	11.21	11.25	28241
2011-08-17	11.42	11.94	11.00	11.52	18935
2011-08-18	11.09	11.50	10.30	10.42	28234
2011-08-19	10.23	10.80	9.85	9.86	23217
2011-08-22	10.27	10.27	9.59	9.68	11838
2011-08-23	9.76	10.48	9.68	10.45	29781
2011-08-24	10.37	10.98	10.29	10.62	16857
2011-08-25	10.82	11.24	10.18	10.21	16441
2011-08-26	10.18	10.49	10.18	10.45	8945
2011-08-29	10.55	11.28	10.32	11.27	17979
2011-08-30	11.13	11.22	10.61	11.14	13388
2011-08-31	11.22	11.24	10.56	10.67	15495
2011-09-01	10.69	10.71	10.01	10.01	16716
2011-09-02	9.88	10.00	9.75	9.85	39296
2011-09-06	9.68	10.09	9.68	9.93	18157
2011-09-07	10.09	10.69	10.09	10.64	13401
2011-09-08	10.55	10.68	9.95	9.97	13024
2011-09-09	9.90	10.20	9.55	9.57	23394
2011-09-12	9.51	9.73	9.51	9.64	8524
2011-09-13	9.79	9.82	9.51	9.58	16113
2011-09-14	9.68	9.95	9.58	9.90	20530
2011-09-15	10.00	10.20	9.95	10.20	13303
2011-09-16	10.29	10.29	10.02	10.17	24560
2011-09-19	10.01	10.17	9.99	9.99	11428
2011-09-20	10.00	10.05	9.91	9.91	16864
2011-09-21	9.91	10.49	9.89	10.03	16348
2011-09-22	9.79	9.98	9.61	9.71	26946
2011-09-23	9.76	10.03	9.76	9.91	10645
2011-09-26	10.10	10.76	10.10	10.63	14134
2011-09-27	10.92	11.21	10.66	11.00	21990
2011-09-28	10.78	10.98	10.63	10.69	14421
2011-09-29	11.05	11.15	10.08	11.09	17804
2011-09-30	10.85	11.15	10.83	11.00	37780
2011-10-03	10.89	10.93	10.00	10.00	27484
2011-10-04	10.01	11.17	10.01	11.16	35005
2011-10-05	11.22	11.41	10.96	11.38	32298
2011-10-06	11.31	11.84	11.25	11.80	21632
2011-10-07	11.82	11.82	11.04	11.12	21419
2011-10-10	11.45	11.97	11.10	11.96	21161
2011-10-11	11.72	11.99	11.64	11.95	16406
2011-10-12	12.04	12.30	11.92	12.25	25735
2011-10-13	12.08	12.10	11.89	12.10	10582
2011-10-14	12.25	12.25	11.49	12.03	16857
2011-10-17	11.84	11.84	11.52	11.62	16629
2011-10-18	11.66	12.30	11.66	12.19	23287
2011-10-19	12.19	12.19	11.89	11.96	26840
2011-10-20	11.94	12.00	11.59	11.94	18090
2011-10-21	12.25	12.54	11.92	12.46	15288
2011-10-24	12.40	12.85	12.40	12.85	30088
2011-10-25	12.84	12.84	11.55	11.66	19609
2011-10-26	12.00	12.42	11.56	12.16	19701
2011-10-27	12.61	13.95	12.61	13.95	68150
2011-10-28	13.87	14.31	13.33	13.68	23206
2011-10-31	13.77	13.77	12.94	13.23	15630
2011-11-01	12.60	12.93	11.90	12.13	16338
2011-11-02	12.46	13.16	12.46	13.10	17770
2011-11-03	13.26	13.93	13.00	13.82	14455
2011-11-04	13.53	13.75	13.19	13.70	8703
2011-11-07	13.70	13.77	13.08	13.44	14637
2011-11-08	13.66	13.82	13.37	13.73	12818
2011-11-09	13.23	13.50	12.34	12.35	20830
2011-11-10	12.68	12.88	12.22	12.52	12109
2011-11-11	12.69	13.34	12.69	13.30	68842
2011-11-14	13.15	13.59	13.13	13.59	24551
2011-11-15	13.46	13.76	13.01	13.52	25198
2011-11-16	13.28	13.59	13.07	13.21	20156
2011-11-17	13.40	13.50	13.01	13.06	26865
2011-11-18	13.06	13.47	13.00	13.29	27795
2011-11-21	13.02	13.31	12.92	12.93	17504
2011-11-22	12.96	13.17	12.87	12.89	6958
2011-11-23	12.77	12.77	11.83	11.91	25027
2011-11-25	11.91	12.05	11.17	11.17	12419
2011-11-28	11.55	11.96	11.26	11.64	31492
2011-11-29	11.65	11.69	11.44	11.47	9277
2011-11-30	12.08	13.07	11.82	12.87	48331
2011-12-01	12.72	13.38	12.33	12.87	33676
2011-12-02	13.13	13.50	12.92	13.33	10249
2011-12-05	13.52	13.75	13.34	13.73	28458
2011-12-06	13.74	13.99	13.50	13.93	23362
2011-12-07	13.84	13.98	13.55	13.93	23909
2011-12-08	13.75	13.97	13.53	13.54	23567
2011-12-09	13.61	14.24	13.56	14.17	27737
2011-12-12	13.85	14.25	13.75	14.20	28838
2011-12-13	14.32	14.50	13.90	13.91	39563
2011-12-14	13.78	14.75	13.57	14.53	26857
2011-12-15	14.71	14.77	14.31	14.75	22119
2011-12-16	14.86	15.10	14.52	14.75	72807
2011-12-19	15.00	15.08	14.54	14.63	22598
2011-12-20	14.75	15.33	14.75	15.13	46175
2011-12-21	15.02	15.22	14.45	14.72	46899
2011-12-22	14.79	14.99	14.63	14.95	34711
2011-12-23	14.98	14.98	14.79	14.91	5541
2011-12-27	14.90	14.95	14.54	14.71	14750
2011-12-28	14.54	14.85	14.40	14.51	13747
2011-12-29	14.57	14.85	14.49	14.80	9603
2011-12-30	14.73	15.21	14.56	14.81	23454
2012-01-03	15.31	15.31	14.76	14.95	27104
2012-01-04	14.81	15.05	14.81	14.98	31013
2012-01-05	14.98	15.08	14.65	14.92	10779
2012-01-06	14.80	15.01	14.70	14.80	34538
2012-01-09	14.85	14.91	14.59	14.76	18640
2012-01-10	15.04	15.04	14.76	14.92	50031
2012-01-11	15.17	15.17	14.74	14.77	13801
2012-01-12	14.86	15.13	14.72	15.02	8088
2012-01-13	14.71	14.92	14.59	14.82	11666
2012-01-17	14.98	15.00	14.68	14.73	18758
2012-01-18	14.74	15.15	14.64	15.07	17327
2012-01-19	15.14	15.21	14.78	15.15	12619
2012-01-20	15.13	15.25	14.92	15.21	16713
2012-01-23	14.73	15.13	14.60	15.08	8078
2012-01-24	14.83	15.36	14.83	15.10	20177
2012-01-25	15.24	15.42	15.00	15.25	51666
2012-01-26	15.40	15.49	15.08	15.17	51666
2012-01-27	15.06	15.64	15.06	15.50	73873
2012-01-30	15.37	15.78	15.37	15.60	23120
2012-01-31	15.78	15.87	15.44	15.64	37992
2012-02-01	15.85	16.44	15.65	16.28	84615
2012-02-02	16.35	16.85	16.35	16.62	32527
2012-02-03	17.04	17.24	16.51	16.88	54656
2012-02-06	16.83	17.15	16.55	17.02	27799
2012-02-07	16.96	17.30	16.90	16.98	30059
2012-02-08	16.87	17.12	16.87	17.11	44619
2012-02-09	17.28	17.28	16.84	16.84	14916
2012-02-10	16.66	17.00	16.66	16.84	26056
2012-02-13	17.07	17.07	16.90	17.03	23454
2012-02-14	17.05	17.05	16.66	16.73	8737
2012-02-15	16.92	16.92	16.52	16.55	17287
2012-02-16	16.80	17.10	16.71	17.10	13603
2012-02-17	17.10	17.14	16.83	17.06	14859
2012-02-21	17.19	17.20	16.93	16.94	7089
2012-02-22	16.94	16.94	16.34	16.34	20246
2012-02-23	16.43	16.88	16.32	16.77	11129
2012-02-24	16.89	16.89	16.55	16.61	10772
2012-02-27	16.38	16.70	16.31	16.60	11077
2012-02-28	16.57	16.61	16.30	16.40	8898
2012-02-29	16.39	16.58	16.13	16.17	41837
2012-03-01	16.27	16.72	16.21	16.21	33044
2012-03-02	16.34	16.36	15.66	15.77	45129
2012-03-05	16.07	16.25	15.86	16.23	13405
2012-03-06	15.96	16.28	15.86	15.89	15788
2012-03-07	16.08	16.25	16.00	16.13	13765
2012-03-08	16.06	16.54	15.99	16.40	12642
2012-03-09	16.60	17.25	16.54	16.90	23013
2012-03-12	17.00	17.19	16.75	16.99	11829
2012-03-13	17.25	17.84	17.05	17.76	22799
2012-03-14	17.68	17.70	17.46	17.58	14528
2012-03-15	17.50	17.70	17.29	17.60	32828
2012-03-16	17.55	17.55	17.35	17.42	48202
2012-03-19	17.42	17.60	17.11	17.52	28950
2012-03-20	17.39	17.59	17.27	17.29	23106
2012-03-21	17.43	17.44	17.16	17.20	19603
2012-03-22	17.04	17.08	16.86	17.02	14997
2012-03-23	17.50	17.50	16.92	17.44	18822
2012-03-26	17.65	17.71	17.39	17.70	37646
2012-03-27	17.22	17.75	17.22	17.47	19277
2012-03-28	17.50	17.60	17.28	17.37	32858
2012-03-29	17.18	17.74	16.94	17.53	8575
2012-03-30	17.75	17.75	17.53	17.54	56008
2012-04-02	17.53	17.83	17.51	17.83	27643
2012-04-03	17.70	17.81	17.60	17.67	16249
2012-04-04	17.49	17.62	17.29	17.58	18255
2012-04-05	17.37	17.67	17.37	17.62	16356
2012-04-09	17.24	17.51	17.13	17.39	20850
2012-04-10	17.45	17.45	16.64	16.66	45919
2012-04-11	16.92	16.95	16.73	16.86	21311
2012-04-12	16.81	17.41	16.81	17.19	16721
2012-04-13	17.07	17.07	16.62	16.62	13520
2012-04-16	16.61	16.98	16.48	16.81	25683
2012-04-17	16.94	17.66	16.94	17.31	14902
2012-04-18	17.22	17.37	17.07	17.27	11757
2012-04-19	17.32	17.54	16.81	16.96	25130
2012-04-20	17.51	17.61	17.01	17.54	19176
2012-04-23	17.08	17.48	17.00	17.05	18903
2012-04-24	17.75	18.50	17.75	18.00	72231
2012-04-25	18.10	18.17	17.89	18.10	49825
2012-04-26	18.10	18.10	17.87	17.94	30764
2012-04-27	17.97	18.72	17.90	18.40	24125
2012-04-30	18.55	18.82	18.21	18.39	14471
2012-05-01	18.43	18.98	18.25	18.71	33564
2012-05-02	18.68	19.10	18.32	19.10	31285
2012-05-03	18.95	19.10	18.68	18.86	20565
2012-05-04	18.76	18.80	18.34	18.59	27472
2012-05-07	18.60	19.09	18.55	18.91	29311
2012-05-08	18.85	19.49	18.85	19.43	19612
2012-05-09	19.81	19.84	19.35	19.39	56859
2012-05-10	19.56	19.64	19.04	19.36	15738
2012-05-11	19.36	19.37	19.02	19.13	14596
2012-05-14	18.90	19.75	18.90	19.55	16289
2012-05-15	19.60	19.87	19.39	19.44	10501
2012-05-16	19.50	19.82	19.11	19.11	31843
2012-05-17	19.21	19.37	19.10	19.10	22230
2012-05-18	19.02	19.39	18.37	18.77	42159
2012-05-21	18.91	19.22	18.03	19.22	32292
2012-05-22	19.25	19.61	18.85	19.07	26763
2012-05-23	18.87	19.10	18.55	19.01	30035
2012-05-24	19.07	19.64	18.85	19.33	13456
2012-05-25	19.24	19.67	18.73	19.22	20890
2012-05-29	19.45	19.45	18.77	19.05	53034
2012-05-30	18.76	18.99	18.66	18.67	10548
2012-05-31	18.77	19.33	18.50	18.77	34463
2012-06-01	18.34	18.76	18.16	18.19	21790
2012-06-04	18.11	18.25	17.86	17.93	31183
2012-06-05	17.90	18.04	17.54	17.90	23171
2012-06-06	18.01	18.31	18.00	18.15	34379
2012-06-07	18.49	18.49	17.90	18.10	77949
2012-06-08	17.99	18.71	17.93	18.46	52933
2012-06-11	18.69	18.90	18.25	18.29	48255
2012-06-12	18.46	19.04	18.44	18.90	22001
2012-06-13	18.79	19.18	18.21	18.55	66976
2012-06-14	18.67	19.30	18.67	19.16	66659
2012-06-15	18.96	20.17	18.96	20.03	61468
2012-06-18	19.87	20.20	19.87	20.10	33490
2012-06-19	20.19	20.44	20.12	20.35	73838
2012-06-20	20.39	20.50	19.92	20.03	27909
2012-06-21	20.12	20.36	19.85	20.05	32747
2012-06-22	20.27	21.32	20.22	21.22	163093
2012-06-25	20.84	21.05	20.66	20.87	65792
2012-06-26	20.82	21.16	20.82	21.00	44557
2012-06-27	21.00	21.49	20.82	21.30	41575
2012-06-28	21.20	21.30	20.85	21.25	21547
2012-06-29	21.70	22.54	21.63	21.98	69768
2012-07-02	22.25	22.25	21.78	21.99	40936
2012-07-03	22.03	22.20	21.93	22.10	16789
2012-07-05	21.95	22.83	21.95	22.60	46073
2012-07-06	22.30	22.71	21.95	22.00	46248
2012-07-09	22.01	22.01	21.23	21.53	25528
2012-07-10	21.64	21.80	21.27	21.54	22801
2012-07-11	21.46	21.82	21.46	21.78	60515
2012-07-12	21.62	22.21	21.11	21.80	46163
2012-07-13	21.90	22.12	21.73	22.11	29871
2012-07-16	22.11	22.11	21.75	21.88	12147
2012-07-17	22.00	22.15	21.80	22.04	20243
2012-07-18	22.00	22.18	21.95	22.14	60255
2012-07-19	22.23	22.49	22.07	22.23	38096
2012-07-20	22.05	22.26	21.91	21.95	22443
2012-07-23	21.47	21.66	21.27	21.35	31289
2012-07-24	21.51	21.51	20.42	21.13	25856
2012-07-25	21.40	21.87	21.04	21.26	22105
2012-07-26	21.63	21.82	21.15	21.36	31378
2012-07-27	21.39	22.05	20.97	21.88	26652
2012-07-30	22.01	22.15	21.48	21.66	13414
2012-07-31	21.56	21.93	21.44	21.86	29084
2012-08-01	21.96	22.10	20.95	21.31	30320
2012-08-02	21.10	21.51	20.79	20.85	10370
2012-08-03	21.18	22.08	21.06	21.91	18556
2012-08-06	21.71	22.05	21.43	21.58	22890
2012-08-07	21.53	22.04	21.25	21.73	56202
2012-08-08	21.68	21.73	21.37	21.59	12232
2012-08-09	21.51	21.52	21.16	21.33	15935
2012-08-10	21.32	21.47	20.96	21.09	29178
2012-08-13	21.10	21.15	20.67	21.12	8666
2012-08-14	21.21	21.44	21.05	21.16	53218
2012-08-15	21.04	21.60	21.04	21.56	17969
2012-08-16	21.55	22.21	21.37	22.20	30397
2012-08-17	22.11	22.19	21.51	21.97	31753
2012-08-20	21.82	22.27	20.22	22.27	27274
2012-08-21	22.23	22.80	21.51	22.04	27216
2012-08-22	22.34	22.48	21.78	22.40	9186
2012-08-23	22.31	22.31	21.53	21.85	18642
2012-08-24	21.87	22.15	21.87	22.15	8192
2012-08-27	22.15	22.48	21.98	22.47	8425
2012-08-28	22.29	22.50	22.23	22.39	12436
2012-08-29	22.39	22.51	22.00	22.39	46139
2012-08-30	22.16	22.42	21.90	22.04	6862
2012-08-31	22.28	22.60	21.63	22.10	21189
2012-09-04	22.20	22.47	21.67	22.39	37169
2012-09-05	22.51	22.51	21.78	22.24	20716
2012-09-06	22.39	22.82	22.28	22.79	20045
2012-09-07	22.91	22.95	22.44	22.44	28117
2012-09-10	22.38	22.38	21.96	22.06	45221
2012-09-11	22.12	22.61	22.06	22.46	34785
2012-09-12	22.50	22.63	21.94	22.30	21793
2012-09-13	22.27	22.95	22.11	22.50	50976
2012-09-14	22.70	23.39	22.50	23.15	49889
2012-09-17	23.09	23.21	22.78	23.05	8896
2012-09-18	22.94	23.08	22.64	22.97	109913
2012-09-19	22.97	23.30	22.67	23.23	12655
2012-09-20	23.16	23.50	22.64	23.30	9656
2012-09-21	23.73	23.93	23.43	23.57	60749
2012-09-24	23.49	23.50	23.06	23.34	73169
2012-09-25	23.44	23.44	23.03	23.07	21903
2012-09-26	23.10	23.44	23.10	23.17	19864
2012-09-27	23.31	23.31	23.01	23.10	18891
2012-09-28	22.96	23.40	22.89	22.89	18608
2012-10-01	22.98	23.11	22.17	22.96	10767
2012-10-02	23.07	23.23	22.68	23.10	28920
2012-10-03	23.20	23.36	23.15	23.21	8671
2012-10-04	23.39	23.39	22.86	23.17	20045
2012-10-05	23.24	23.80	23.05	23.17	31829
2012-10-08	23.12	23.41	23.03	23.06	26830
2012-10-09	23.07	23.07	22.66	22.77	16347
2012-10-10	22.80	23.28	22.80	23.07	6608
2012-10-11	23.23	23.47	22.97	23.17	8738
2012-10-12	23.11	23.20	22.60	22.78	32798
2012-10-15	22.79	22.91	22.74	22.90	23344
2012-10-16	23.07	23.56	22.94	23.19	92779
2012-10-17	23.23	23.31	23.04	23.14	26102
2012-10-18	23.18	23.18	22.39	22.44	28828
2012-10-19	22.25	22.25	21.56	21.84	35168
2012-10-22	21.74	21.93	21.50	21.59	42851
2012-10-23	21.43	21.53	21.01	21.39	31711
2012-10-24	21.53	21.56	21.10	21.29	8144
2012-10-25	21.60	21.60	20.96	21.42	9287
2012-10-26	21.48	21.56	21.00	21.19	41099
2012-10-31	21.08	21.31	20.81	21.30	12099
2012-11-01	21.18	21.57	20.87	21.23	26487
2012-11-02	21.32	21.56	20.97	21.11	19251
2012-11-05	21.17	21.50	21.07	21.26	13560
2012-11-06	21.29	21.34	20.95	21.33	18688
2012-11-07	21.03	21.08	20.56	20.66	31019
2012-11-08	20.69	20.69	20.06	20.11	23798
2012-11-09	20.05	20.17	19.81	20.06	11641
2012-11-12	19.85	19.91	19.30	19.38	15719
2012-11-13	19.20	19.65	18.74	19.16	18337
2012-11-14	19.16	19.20	17.80	17.89	19722
2012-11-15	17.72	18.57	17.72	18.52	18431
2012-11-16	18.42	18.51	17.84	18.24	35255
2012-11-19	18.48	18.86	18.33	18.55	13061
2012-11-20	18.92	19.43	18.55	19.06	27030
2012-11-21	19.52	19.70	19.19	19.58	9120
2012-11-23	19.69	19.69	19.30	19.30	10687
2012-11-26	19.19	19.68	19.15	19.51	16371
2012-11-27	19.46	20.00	19.30	19.79	13801
2012-11-28	19.75	20.08	19.53	20.06	11500
2012-11-29	20.23	20.38	20.00	20.36	14581
2012-11-30	20.45	20.76	19.59	20.20	29665
2012-12-03	20.40	20.57	19.61	20.39	12918
2012-12-04	20.47	21.14	20.25	20.62	31881
2012-12-05	20.77	20.95	20.32	20.74	11566
2012-12-06	20.67	21.21	20.30	20.69	15182
2012-12-07	20.85	20.85	20.40	20.45	28725
2012-12-10	20.55	20.55	19.90	20.34	23802
2012-12-11	20.54	20.80	20.05	20.71	31692
2012-12-12	20.62	20.94	20.15	20.68	29664
2012-12-13	20.64	21.10	20.36	20.76	15464
2012-12-14	20.67	20.90	20.45	20.46	13081
2012-12-17	20.63	20.99	20.53	20.68	46328
2012-12-18	20.78	21.27	20.52	21.26	23925
2012-12-19	21.30	21.50	21.05	21.50	9126
2012-12-20	21.50	21.55	21.41	21.50	16261
2012-12-21	21.39	21.54	21.14	21.37	66505
2012-12-24	21.45	21.50	21.21	21.21	1826
2012-12-26	21.05	21.15	20.12	20.71	18842
2012-12-27	20.75	20.75	20.58	20.66	4843
2012-12-28	20.50	20.82	20.04	20.34	26963
2012-12-31	20.43	21.21	20.05	20.43	36079
2013-01-02	20.85	22.23	20.85	22.13	39829
2013-01-03	22.22	22.31	21.76	22.13	10111
2013-01-04	22.19	22.65	22.02	22.54	9101
2013-01-07	22.40	22.40	21.84	21.91	4710
2013-01-08	21.82	21.90	21.53	21.83	9635
2013-01-09	21.96	22.00	21.91	21.93	6176
2013-01-10	22.08	22.18	21.92	21.99	13433
2013-01-11	22.03	22.03	21.83	21.84	2816
2013-01-14	21.84	21.90	21.65	21.72	3674
2013-01-15	21.59	21.88	21.17	21.88	22065
2013-01-16	21.76	21.76	21.55	21.62	1777
2013-01-17	21.74	21.75	21.57	21.74	6688
2013-01-18	21.66	21.89	21.61	21.85	10934
2013-01-22	21.78	21.96	21.48	21.74	29688
2013-01-23	21.66	21.66	20.00	20.75	13007
2013-01-24	20.84	21.25	20.74	20.93	11699
2013-01-25	21.13	21.13	20.31	20.63	38492
2013-01-28	20.73	21.15	20.59	21.12	17807
2013-01-29	21.35	22.26	21.27	21.82	19826
2013-01-30	21.80	22.25	21.66	21.69	9228
2013-01-31	21.60	21.91	21.17	21.70	11726
2013-02-01	21.73	21.90	20.49	21.79	18890
2013-02-11	21.46	21.46	20.64	21.23	5686
2013-02-12	21.21	21.45	21.00	21.43	6407
2013-02-13	21.47	21.47	20.83	21.07	9460
2013-02-14	20.96	21.23	20.76	21.00	16698
2013-02-15	21.03	21.59	20.99	21.35	33575
2013-02-19	21.39	21.85	21.36	21.85	43116
2013-02-20	21.84	22.08	21.75	21.81	26394
2013-02-21	21.81	22.25	21.65	21.84	8926
2013-02-22	21.81	21.99	21.61	21.96	15912
2013-02-25	22.06	22.06	21.31	21.42	28452
2013-02-26	21.55	21.68	21.40	21.54	18023
2013-02-27	21.45	21.69	21.41	21.58	17541
2013-02-28	21.60	22.18	21.51	21.67	15871
2013-03-01	21.36	21.78	21.16	21.72	10585
2013-03-04	21.56	22.00	21.52	21.74	16949
2013-03-05	21.83	22.25	21.44	21.98	17555
2013-03-06	21.99	22.00	21.65	21.94	7133
2013-03-07	21.88	22.40	21.76	22.40	15827
2013-03-08	22.65	22.65	21.76	21.96	18877
2013-03-11	21.82	22.00	21.74	21.86	12366
2013-03-12	21.76	21.78	21.56	21.71	4836
2013-03-13	21.74	22.38	21.59	22.20	24742
2013-03-14	22.21	22.43	21.96	22.15	37961
2013-03-15	22.20	22.53	21.88	22.46	55042
2013-03-18	22.17	22.42	22.15	22.25	6040
2013-03-19	22.38	22.38	21.68	22.13	22614
2013-03-20	22.35	22.24	21.76	22.17	7269
2013-03-21	21.92	22.30	21.92	22.16	9531
2013-03-22	22.21	22.43	22.17	22.32	19001
2013-03-25	22.45	22.47	22.27	22.40	4488
2013-03-26	22.60	22.60	22.24	22.40	7877
2013-03-27	22.28	22.49	22.08	22.12	36645
2013-03-28	22.16	22.53	22.00	22.39	17002
2013-04-01	22.32	22.26	21.68	21.98	34014
2013-04-02	22.17	22.34	21.37	21.54	11777
2013-04-03	21.59	21.59	20.92	21.00	14991
2013-04-04	21.05	21.18	20.75	21.00	10740
2013-04-05	20.61	21.06	20.60	20.90	4635
2013-04-08	20.99	21.26	20.45	20.87	43337
2013-04-09	20.90	21.04	20.89	20.89	3834
2013-04-10	21.03	21.18	20.89	20.93	26250
2013-04-11	20.91	21.09	20.86	20.92	3374
2013-04-12	20.90	20.96	20.79	20.91	10174
2013-04-15	20.76	20.76	19.30	19.54	34502
2013-04-16	19.68	19.90	19.49	19.83	14286
2013-04-17	19.56	20.09	19.50	19.63	19245
2013-04-18	19.91	20.00	19.50	19.84	32139
2013-04-19	19.88	20.25	19.88	20.25	13518
2013-04-22	20.30	20.33	20.00	20.32	13449
2013-04-23	20.52	20.95	20.02	20.55	24554
2013-04-24	20.50	20.64	20.50	20.59	38001
2013-04-25	20.65	20.84	20.20	20.26	16729
2013-04-26	20.23	20.23	19.57	19.90	20918
2013-04-29	20.04	20.21	19.99	20.14	9661
2013-04-30	20.21	20.47	20.06	20.38	7270
2013-05-01	20.25	20.25	19.90	19.90	36863
2013-05-02	20.00	20.37	19.86	20.09	19121
2013-05-03	20.39	21.00	19.75	20.41	12576
2013-05-06	20.40	20.70	20.15	20.65	12538
2013-05-07	20.75	20.92	20.09	20.92	17658
2013-05-08	20.89	21.06	20.30	20.34	15968
2013-05-09	20.33	20.54	20.04	20.34	14376
2013-05-10	20.35	20.37	20.21	20.36	4129
2013-05-13	20.26	20.31	20.01	20.20	7328
2013-05-14	20.49	20.60	20.34	20.56	18330
2013-05-15	20.43	20.97	20.37	20.97	19259
2013-05-16	20.83	20.92	20.31	20.37	27455
2013-05-17	20.47	20.69	20.32	20.56	18003
2013-05-20	20.42	20.77	20.40	20.49	20517
2013-05-21	20.47	20.82	20.01	20.73	17139
2013-05-22	20.61	20.85	20.58	20.61	23880
2013-05-23	20.46	20.60	19.87	20.18	19618
2013-05-24	20.05	20.28	19.89	20.27	39984
2013-05-28	20.41	20.87	20.29	20.64	27438
2013-05-29	20.40	20.52	20.17	20.23	6486
2013-05-30	20.37	20.50	20.12	20.25	10654
2013-05-31	20.25	20.25	19.93	20.04	38379
2013-06-03	20.10	20.93	20.10	20.66	47378
2013-06-04	20.66	20.74	20.29	20.44	18019
2013-06-05	20.46	20.61	20.21	20.38	5902
2013-06-06	20.45	20.79	20.39	20.65	19973
2013-06-07	20.84	20.84	20.52	20.55	11229
2013-06-10	20.68	20.72	20.41	20.69	13260
2013-06-11	20.40	20.62	20.25	20.45	11976
2013-06-12	20.46	20.44	20.06	20.33	9080
2013-06-13	20.33	20.79	20.11	20.47	12501
2013-06-14	20.49	20.49	19.95	19.96	18542
2013-06-17	20.07	20.49	20.04	20.39	9192
2013-06-18	20.46	20.78	20.21	20.64	17832
2013-06-19	20.58	20.94	20.35	20.64	11097
2013-06-20	20.33	20.43	20.00	20.10	19373
2013-06-21	20.16	20.16	20.00	20.06	68966
2013-06-24	19.95	20.28	19.83	20.12	33932
2013-06-25	20.30	20.99	19.69	20.91	38687
2013-06-26	21.07	21.09	20.59	20.71	8781
2013-06-27	20.90	21.49	20.78	21.16	13680
2013-06-28	21.00	21.92	20.96	21.08	72069
2013-07-01	21.23	21.74	20.71	21.52	13359
2013-07-02	21.51	22.00	21.30	21.75	80798
2013-07-03	21.57	22.59	21.57	22.39	7942
2013-07-05	22.85	23.33	22.66	23.20	25502
2013-07-08	23.21	23.40	22.92	23.17	26060
2013-07-09	23.25	23.25	22.62	22.88	34412
2013-07-10	22.90	23.11	22.64	22.95	13074
2013-07-11	23.33	23.33	22.86	23.05	19205
2013-07-12	22.95	23.43	22.78	23.26	14118
2013-07-15	23.25	23.50	23.12	23.47	9500
2013-07-16	23.43	23.50	23.04	23.26	19552
2013-07-17	23.34	23.49	23.31	23.40	7020
2013-07-18	23.48	23.50	23.09	23.49	9748
2013-07-19	23.43	23.81	23.18	23.51	27645
2013-07-22	23.32	23.39	23.01	23.26	20779
2013-07-23	23.42	23.45	23.27	23.33	10461
2013-07-24	23.27	23.46	22.88	23.32	22385
2013-07-25	23.34	23.74	23.18	23.70	24243
2013-07-26	23.46	23.68	23.35	23.46	8267
2013-07-29	23.34	23.36	22.63	23.03	25296
2013-07-30	23.21	23.21	22.74	22.81	5663
2013-07-31	22.81	22.90	22.47	22.49	13072
2013-08-01	22.46	23.37	22.08	23.20	26107
2013-08-02	22.98	23.19	22.62	23.01	21283
2013-08-05	23.04	23.30	22.62	23.12	28754
2013-08-06	22.98	23.14	22.38	22.42	20601
2013-08-07	22.44	22.44	21.61	21.82	44851
2013-08-08	21.99	22.11	21.63	21.85	9961
2013-08-09	21.73	22.00	21.71	21.72	12023
2013-08-12	21.53	21.80	21.27	21.34	34195
2013-08-13	21.42	21.72	21.09	21.70	23235
2013-08-14	21.63	22.04	21.47	21.85	23767
2013-08-15	21.64	22.00	21.30	21.61	31987
2013-08-16	21.46	22.04	21.16	21.22	40179
2013-08-19	21.31	21.42	20.68	20.96	62124
2013-08-20	21.02	21.85	21.02	21.73	11321
2013-08-21	21.60	21.96	21.52	21.91	21238
2013-08-22	21.93	22.83	21.94	22.81	13931
2013-08-23	22.70	23.03	22.24	22.73	31296
2013-08-26	22.86	23.09	22.40	22.71	17392
2013-08-27	22.36	22.51	21.94	22.14	28534
2013-08-28	22.21	22.39	21.97	22.33	10832
2013-08-29	22.25	22.81	22.08	22.26	16628
2013-08-30	22.18	22.18	20.67	20.96	55468
2013-09-03	21.31	21.31	20.57	20.85	20360
2013-09-04	20.87	20.98	20.02	20.19	19990
2013-09-05	20.27	20.84	20.16	20.78	20026
2013-09-06	20.84	21.38	20.52	21.02	25228
2013-09-09	21.04	21.40	20.69	21.32	16090
2013-09-10	21.43	21.53	20.83	20.95	24414
2013-09-11	20.89	21.05	20.72	20.86	13458
2013-09-12	20.78	21.08	20.80	20.93	12563
2013-09-13	21.05	21.10	20.65	21.00	11891
2013-09-16	21.29	21.29	20.82	20.98	10500
2013-09-17	20.97	21.00	20.57	20.69	31254
2013-09-18	20.74	20.96	20.27	20.63	21253
2013-09-19	20.65	20.75	20.43	20.72	18522
2013-09-20	20.72	21.30	20.49	21.09	60725
2013-09-23	21.10	21.48	20.98	21.14	22433
2013-09-24	21.11	21.60	20.99	21.26	18471
2013-09-25	21.26	21.91	21.39	21.40	24532
2013-09-26	21.39	21.47	20.86	20.93	11330
2013-09-27	20.75	21.17	20.75	20.89	20156
2013-09-30	20.65	21.00	20.57	20.88	26921
2013-10-01	20.60	21.22	20.97	21.18	12193
2013-10-02	20.94	21.26	20.75	21.08	24977
2013-10-03	21.02	21.19	20.59	20.88	24150
2013-10-04	20.83	21.10	20.37	20.50	21412
2013-10-07	20.20	20.46	20.12	20.22	28349
2013-10-08	20.28	20.73	20.11	20.47	32426
2013-10-09	20.49	20.88	20.36	20.53	18464
2013-10-10	20.81	21.47	20.63	21.39	28118
2013-10-11	21.22	22.33	21.08	22.08	31367
2013-10-14	21.99	22.42	21.69	22.38	28258
2013-10-15	22.25	22.47	21.81	21.82	23844
2013-10-16	22.04	22.45	21.76	21.85	11974
2013-10-17	21.67	21.99	21.33	21.42	29587
2013-10-18	21.65	21.95	21.21	21.80	31798
2013-10-21	21.84	21.92	21.33	21.67	24540
2013-10-22	21.64	22.24	21.24	21.96	29610
2013-10-23	22.07	22.69	21.87	22.23	55538
2013-10-24	22.36	23.39	22.02	23.25	57327
2013-10-25	23.34	23.52	22.67	23.28	30204
2013-10-28	23.32	23.68	22.68	22.78	29619
2013-10-29	22.92	23.15	22.50	22.98	20121
2013-10-30	22.99	23.30	22.75	23.00	28846
2013-10-31	22.94	23.11	22.19	22.42	49744
2013-11-01	22.35	22.49	21.31	21.92	40973
2013-11-04	22.06	22.06	21.75	21.81	23947
2013-11-05	21.71	22.07	21.54	21.84	14947
2013-11-06	22.05	22.03	21.74	21.82	5483
2013-11-07	21.99	21.89	21.50	21.87	37387
2013-11-08	21.86	23.17	21.86	22.97	28400
2013-11-11	22.95	22.95	22.55	22.59	91347
2013-11-12	22.58	22.89	22.53	22.53	6991
2013-11-13	22.34	22.78	22.15	22.76	8290
2013-11-14	22.69	22.64	22.30	22.51	23159
2013-11-15	22.46	22.72	22.33	22.55	19741
2013-11-18	22.57	22.79	22.02	22.25	12026
2013-11-19	22.20	22.43	21.95	22.23	18385
2013-11-20	22.36	22.60	21.90	22.07	8778
2013-11-21	22.14	22.97	22.08	22.72	22915
2013-11-22	22.73	22.95	22.66	22.76	17872
2013-11-25	22.91	23.19	22.78	23.02	15442
2013-11-26	23.12	23.69	22.96	23.58	11171
2013-11-27	23.53	23.97	23.41	23.86	7969
2013-11-29	24.00	24.00	23.65	23.96	9177
2013-12-02	23.88	23.96	22.70	22.90	7941
2013-12-03	22.90	22.96	22.31	22.68	10050
2013-12-04	22.61	22.94	22.51	22.69	10860
2013-12-05	22.75	23.03	22.04	22.26	17213
2013-12-06	22.61	22.85	22.41	22.83	24554
2013-12-09	22.79	23.10	22.61	23.03	21075
2013-12-10	22.92	23.07	22.39	22.50	25896
2013-12-11	22.60	22.71	21.87	21.92	17319
2013-12-12	22.00	22.16	21.91	21.91	8072
2013-12-13	21.90	22.18	21.80	21.99	10720
2013-12-16	22.05	22.92	22.05	22.74	12243
2013-12-17	22.79	22.58	22.16	22.18	7509
2013-12-18	22.28	22.66	21.85	22.56	19085
2013-12-19	22.48	22.86	22.45	22.70	6974
2013-12-20	22.81	23.47	22.81	23.38	58363
2013-12-23	23.42	23.45	23.15	23.30	21263
2013-12-24	23.27	23.77	23.29	23.46	10939
2013-12-26	23.50	23.57	22.96	23.11	5375
2013-12-27	23.23	23.23	22.52	22.79	9464
2013-12-30	22.71	22.71	22.41	22.57	5016
2013-12-31	22.60	22.67	22.41	22.51	11613
2014-01-02	22.51	22.60	21.94	22.36	20037
2014-01-03	22.52	22.65	22.03	22.34	12804
2014-01-06	22.51	22.90	21.85	21.98	15301
2014-01-07	22.13	22.67	22.10	22.39	18574
2014-01-08	22.43	22.70	21.89	21.96	14059
2014-01-09	22.11	22.60	21.51	21.70	16976
2014-01-10	21.72	21.92	21.29	21.55	18589
2014-01-13	21.53	21.76	21.00	21.41	19869
2014-01-14	21.57	21.83	21.42	21.81	7094
2014-01-15	21.88	21.90	21.58	21.71	11337
2014-01-16	21.71	21.80	21.44	21.75	50794
2014-01-17	21.70	22.36	21.70	21.86	15825
2014-01-21	22.07	22.50	22.30	22.35	11492
2014-01-22	22.50	22.51	22.25	22.37	33267
2014-01-23	22.52	23.29	22.52	23.04	37420
2014-01-24	22.69	23.13	22.61	22.73	29532
2014-01-27	22.86	23.14	22.79	22.86	11105
2014-01-28	22.99	23.01	22.76	22.79	24516
2014-01-29	22.73	22.94	22.50	22.71	19471
2014-01-30	22.77	23.23	22.64	22.82	15767
2014-01-31	22.33	22.82	22.33	22.55	25450
2014-02-03	22.55	22.61	21.39	21.53	31384
2014-02-04	21.58	22.15	21.31	21.68	23487
2014-02-05	21.52	21.85	21.06	21.12	14352
2014-02-06	21.25	21.49	20.61	20.75	16640
2014-02-07	20.70	21.10	20.31	20.70	50304
2014-02-10	20.76	20.93	20.29	20.72	15100
2014-02-11	20.66	21.45	20.66	21.16	37303
2014-02-12	21.24	21.51	21.15	21.42	15271
2014-02-13	21.16	21.92	21.16	21.79	12108
2014-02-14	21.82	22.20	21.62	22.13	11107
2014-02-18	22.15	22.78	22.15	22.58	27091
2014-02-19	22.50	22.61	22.16	22.25	24963
2014-02-20	22.17	22.66	22.10	22.48	22910
2014-02-21	22.56	23.05	22.40	22.76	32095
2014-02-24	22.73	23.51	23.08	23.47	21446
2014-02-25	23.94	24.37	23.85	23.88	43254
2014-02-26	23.99	24.20	23.78	24.05	17650
2014-02-27	24.00	24.17	24.00	24.16	1574
2014-02-28	24.28	24.93	24.09	24.47	57671
2014-03-03	24.15	24.50	24.12	24.47	14737
2014-03-04	24.65	25.83	24.65	25.47	45526
2014-03-05	25.34	25.54	25.03	25.18	19373
2014-03-06	25.20	25.54	25.15	25.31	16622
2014-03-07	25.58	25.58	25.17	25.42	18789
2014-03-10	25.25	25.54	24.95	25.45	36326
2014-03-11	25.40	25.47	24.79	25.35	23686
2014-03-12	25.13	25.55	24.93	25.26	32747
2014-03-13	25.40	25.54	24.81	25.39	106716
2014-03-14	25.23	26.00	25.23	25.96	16938
2014-03-17	26.00	26.10	25.89	26.00	32698
2014-03-18	26.09	26.09	25.86	25.90	26917
2014-03-19	25.88	25.95	25.53	25.82	14782
2014-03-20	25.85	25.85	25.30	25.67	16969
2014-03-21	24.40	25.49	24.40	25.20	183573
2014-03-24	25.32	25.59	25.10	25.28	26219
2014-03-25	25.35	25.55	25.26	25.36	14030
2014-03-26	25.50	25.51	24.96	25.14	119100
2014-03-27	25.23	25.23	24.66	24.79	42977
2014-03-28	24.76	24.78	23.87	24.36	70026
2014-03-31	24.60	25.03	24.51	24.73	43509
2014-04-01	24.86	25.10	24.59	24.74	33999
2014-04-02	24.86	24.86	24.14	24.74	26447
2014-04-03	24.80	24.88	24.64	24.76	26803
2014-04-04	24.85	24.85	24.39	24.45	29609
2014-04-07	24.59	26.10	24.25	24.75	122457
2014-04-08	24.79	25.68	24.79	25.30	92627
2014-04-09	25.37	25.51	25.00	25.23	65185
2014-04-10	25.15	25.16	23.87	24.54	40934
2014-04-11	24.26	25.15	24.26	25.01	37986
2014-04-14	25.31	25.74	24.78	25.27	68002
2014-04-15	25.11	25.22	24.81	25.14	20058
2014-04-16	25.43	25.43	24.98	25.22	11472
2014-04-17	25.09	25.64	24.97	25.39	12429
2014-04-21	25.53	25.86	25.40	25.74	24452
2014-04-22	25.42	26.47	25.42	25.94	105258
2014-04-23	26.22	26.64	26.15	26.34	51941
2014-04-24	26.58	26.64	26.23	26.52	14527
2014-04-25	26.50	27.36	26.01	26.29	31855
2014-04-28	26.47	26.47	25.29	26.32	28655
2014-04-29	26.42	26.80	26.15	26.29	32497
2014-04-30	26.12	26.12	25.46	26.03	28826
2014-05-01	25.79	25.79	25.19	25.42	43855
2014-05-02	25.40	25.94	24.89	25.16	18194
2014-05-05	25.04	25.04	24.33	24.74	27887
2014-05-06	24.75	24.77	24.55	24.58	46873
2014-05-07	25.28	25.28	24.45	24.80	20423
2014-05-08	24.88	25.02	24.50	24.56	15611
2014-05-09	24.50	24.96	24.50	24.87	13742
2014-05-12	25.07	26.19	24.59	25.87	21024
2014-05-13	25.80	25.80	24.92	25.32	37240
2014-05-14	25.20	25.20	24.26	24.39	33858
2014-05-15	24.17	24.17	23.72	23.94	29537
2014-05-16	23.88	24.08	23.58	24.05	17536
2014-05-19	23.88	24.63	23.84	24.30	12881
2014-05-20	24.19	24.40	23.74	24.13	38254
2014-05-21	24.16	24.55	23.96	24.10	23735
2014-05-22	24.09	24.26	23.68	23.81	26847
2014-05-23	23.91	24.30	23.68	24.28	14917
2014-05-27	24.52	24.94	24.42	24.84	15069
2014-05-28	24.77	24.83	24.11	24.49	21124
2014-05-29	24.59	24.58	24.11	24.35	7085
2014-05-30	24.45	24.74	24.14	24.60	16987
2014-06-02	24.58	25.00	24.12	24.37	45235
2014-06-03	24.14	24.49	23.92	24.07	27419
2014-06-04	23.87	24.20	23.66	24.02	71107
2014-06-05	24.01	24.99	24.28	24.84	27555
2014-06-06	25.00	25.00	24.50	24.97	15997
2014-06-09	24.88	26.48	24.82	26.31	35410
2014-06-10	26.26	26.26	25.44	25.81	26456
2014-06-11	25.70	26.00	25.20	25.81	21676
2014-06-12	25.75	26.10	25.50	25.79	30251
2014-06-13	25.97	26.01	25.60	25.69	12686
2014-06-16	25.78	26.27	25.36	25.64	17248
2014-06-17	25.73	26.16	25.60	25.66	14101
2014-06-18	25.60	25.71	25.51	25.58	16038
2014-06-19	25.56	25.85	25.25	25.61	18723
2014-06-20	25.82	26.68	25.82	26.27	71773
2014-06-23	26.25	26.49	25.78	26.22	26560
2014-06-24	26.06	26.77	26.00	26.05	15858
2014-06-25	25.80	26.18	25.80	26.10	18669
2014-06-26	26.21	26.27	25.93	26.20	12192
2014-06-27	25.96	26.73	25.96	26.64	95544
2014-06-30	26.54	26.64	26.11	26.45	11758
2014-07-01	26.68	28.00	26.68	27.27	36032
2014-07-02	27.33	27.53	26.51	27.21	32277
2014-07-03	27.33	27.77	27.33	27.76	9794
2014-07-07	27.74	27.74	26.81	26.81	13109
2014-07-08	26.87	26.87	26.17	26.68	20120
2014-07-09	26.71	26.88	26.39	26.57	13581
2014-07-10	26.15	26.56	26.11	26.36	22399
2014-07-11	26.30	26.66	26.20	26.34	18358
2014-07-14	26.75	26.75	26.18	26.45	28976
2014-07-15	26.50	26.75	26.27	26.29	23588
2014-07-16	26.51	26.51	26.05	26.13	14959
2014-07-17	26.06	26.06	24.54	24.55	19481
2014-07-18	24.48	25.12	24.36	24.95	38375
2014-07-21	24.66	24.74	24.50	24.62	29438
2014-07-22	24.00	25.02	24.00	24.78	20816
2014-07-23	24.75	25.30	24.55	24.70	14072
2014-07-24	24.83	25.10	24.22	24.53	28614
2014-07-25	24.33	24.44	23.87	23.94	15873
2014-07-28	24.08	24.09	23.76	23.83	9765
2014-07-29	23.99	24.23	23.50	23.51	32804
2014-07-30	23.74	23.74	23.41	23.57	39688
2014-07-31	23.20	23.60	23.20	23.33	22707
2014-08-01	23.41	23.70	23.30	23.50	19416
2014-08-04	23.56	24.54	23.39	24.08	27734
2014-08-05	24.03	24.34	23.00	23.15	108978
2014-08-06	23.03	23.52	23.00	23.39	87429
2014-08-07	23.36	23.57	23.07	23.25	16348
2014-08-08	23.24	23.69	23.06	23.49	25094
2014-08-11	23.57	23.77	23.17	23.28	30403
2014-08-12	23.28	23.42	23.01	23.20	16801
2014-08-13	23.31	23.54	23.19	23.25	10515
2014-08-14	23.37	23.76	23.15	23.26	18471
2014-08-15	23.57	23.57	23.05	23.21	24168
2014-08-18	23.50	23.68	23.15	23.42	10745
2014-08-19	23.40	23.89	23.35	23.47	13552
2014-08-20	23.41	23.44	23.15	23.33	17701
2014-08-21	23.41	24.15	23.30	24.10	50321
2014-08-22	24.15	24.41	24.15	24.30	14083
2014-08-25	24.36	25.76	24.00	24.39	82957
2014-08-26	24.47	25.09	24.54	24.70	23576
2014-08-27	24.71	24.71	24.01	24.06	74030
2014-08-28	24.00	24.09	23.76	23.97	57246
2014-08-29	23.97	23.97	23.80	23.97	14418
2014-09-02	24.00	24.32	23.86	24.16	35114
2014-09-03	24.11	24.11	23.85	23.91	19086
2014-09-04	24.02	24.23	24.02	24.16	10918
2014-09-05	24.08	24.15	23.99	24.03	19317
2014-09-08	24.08	24.25	23.98	24.22	10530
2014-09-09	24.11	24.25	23.96	24.15	27183
2014-09-10	24.13	24.51	24.16	24.37	23665
2014-09-11	24.16	24.72	24.03	24.69	25669
2014-09-12	24.76	25.90	24.22	24.32	30809
2014-09-15	24.24	24.35	23.91	24.00	16577
2014-09-16	24.00	24.05	23.81	23.85	37502
2014-09-17	23.89	24.10	23.75	23.82	8509
2014-09-18	23.90	24.06	23.62	23.88	13198
2014-09-19	23.95	24.08	23.73	23.86	65884
2014-09-22	23.85	24.07	23.73	23.74	15081
2014-09-23	23.72	23.79	23.00	23.43	57818
2014-09-24	23.55	23.89	23.40	23.82	23941
2014-09-25	23.76	23.87	23.55	23.70	96726
2014-09-26	23.63	23.82	23.56	23.69	24335
2014-09-29	23.49	23.74	23.49	23.68	47195
2014-09-30	23.73	23.82	23.61	23.75	50799
2014-10-01	23.69	23.92	23.67	23.76	29467
2014-10-02	23.77	25.18	23.83	24.17	29746
2014-10-03	24.41	24.45	23.76	24.23	19588
2014-10-06	24.32	24.32	23.81	23.82	18196
2014-10-07	23.75	24.07	23.75	23.75	32655
2014-10-08	23.69	24.87	23.69	24.56	32912
2014-10-09	24.44	24.46	23.75	23.75	23663
2014-10-10	23.69	24.37	23.67	23.92	22867
2014-10-13	23.83	25.00	23.83	24.62	25389
2014-10-14	24.80	25.00	24.53	24.98	41550
2014-10-15	24.59	25.00	23.76	24.94	31293
2014-10-16	24.61	25.37	24.61	25.14	43349
2014-10-17	25.55	25.55	24.79	24.83	30221
2014-10-20	24.71	25.17	24.45	25.10	27530
2014-10-21	24.78	24.78	24.16	24.27	45534
2014-10-22	24.28	24.48	23.39	23.41	84866
2014-10-23	23.52	23.93	23.41	23.62	48829
2014-10-24	23.70	24.83	23.70	24.16	37522
2014-10-27	24.16	24.74	23.87	24.15	22449
2014-10-28	24.54	25.03	24.44	24.86	39974
2014-10-29	24.97	25.37	24.51	25.25	66738
2014-10-30	24.93	25.43	24.75	24.98	76589
2014-10-31	25.48	25.48	24.50	24.65	315835
2014-11-03	24.58	24.74	24.09	24.26	50082
2014-11-04	24.33	24.64	24.01	24.46	35439
2014-11-05	24.76	25.48	24.46	25.05	51976
2014-11-06	25.20	26.10	24.86	25.97	79853
2014-11-07	25.96	26.49	25.41	25.41	114852
2014-11-10	25.60	25.85	25.36	25.67	39076
2014-11-11	25.74	26.07	25.66	25.74	32256
2014-11-12	25.76	26.41	25.76	26.25	17295
2014-11-13	26.39	26.46	26.17	26.31	3541
2014-11-14	26.25	26.29	25.26	25.88	52333
2014-11-17	25.76	25.88	25.37	25.43	24542
2014-11-18	25.58	25.72	24.88	24.93	31129
2014-11-19	25.06	25.06	24.17	24.47	37333
2014-11-20	24.26	24.73	24.16	24.45	19971
2014-11-21	24.70	25.28	24.41	24.55	34057
2014-11-24	24.66	24.89	24.30	24.87	44551
2014-11-25	25.00	25.00	24.49	24.78	34333
2014-11-26	24.78	25.03	24.47	24.97	27578
2014-11-28	24.97	25.16	24.14	24.21	8183
2014-12-01	24.21	24.21	23.81	23.81	17981
2014-12-02	23.92	24.76	23.89	24.42	24583
2014-12-03	24.36	24.78	24.26	24.65	28432
2014-12-04	24.36	24.65	24.23	24.41	44744
2014-12-05	24.37	25.11	24.37	24.97	22948
2014-12-08	24.92	25.20	24.55	24.78	18210
2014-12-09	24.46	25.45	24.33	25.44	24836
2014-12-10	25.15	25.43	24.39	24.48	32308
2014-12-11	24.50	25.23	24.49	24.96	39731
2014-12-12	24.62	24.93	24.40	24.47	39570
2014-12-15	24.51	24.58	24.11	24.19	89658
2014-12-16	24.11	24.89	24.23	24.53	21560
2014-12-17	24.52	25.44	24.22	25.39	39299
2014-12-18	25.51	25.89	25.16	25.74	21948
2014-12-19	25.62	26.08	25.42	25.61	104613
2014-12-22	25.71	25.89	25.37	25.86	19831
2014-12-23	26.00	26.24	25.16	26.10	13956
2014-12-24	26.17	26.30	25.90	25.99	6470
2014-12-26	26.02	26.65	25.64	25.90	11527
2014-12-29	25.98	26.34	25.66	26.29	17846
2014-12-30	26.09	26.54	24.26	26.23	84173
2014-12-31	26.18	26.30	25.92	25.93	22723
2015-01-02	26.01	26.01	25.16	25.44	15855
2015-01-05	25.35	25.62	24.71	25.18	21810
2015-01-06	25.17	25.17	24.36	24.62	30795
2015-01-07	24.82	24.97	24.50	24.96	15978
2015-01-08	25.17	25.62	24.69	25.24	26229
2015-01-09	25.31	25.67	24.66	24.79	21220
2015-01-12	24.71	24.91	24.22	24.49	30421
2015-01-13	24.74	25.12	24.23	24.76	25127
2015-01-14	24.46	24.71	24.20	24.41	23782
2015-01-15	24.31	24.39	23.90	24.02	28615
2015-01-16	23.91	24.83	23.91	24.76	27493
2015-01-20	24.65	24.93	24.34	24.34	13730
2015-01-21	24.25	24.33	24.00	24.10	11119
2015-01-22	24.33	25.26	24.33	25.25	18671
2015-01-23	25.25	25.25	24.50	24.68	19069
2015-01-26	24.67	25.49	24.44	25.47	34372
2015-01-27	24.90	24.90	24.01	24.21	58344
2015-01-28	24.25	24.25	23.11	23.20	75562
2015-01-29	23.21	23.63	23.20	23.63	51127
2015-01-30	23.37	23.59	22.77	22.85	55045
2015-02-02	22.78	23.50	22.63	23.34	38769
2015-02-03	23.29	23.96	23.29	23.61	35849
2015-02-04	23.50	23.74	23.33	23.34	19020
2015-02-05	23.47	24.08	23.44	23.85	21854
2015-02-06	23.93	24.55	23.86	24.03	25198
2015-02-09	23.82	23.84	23.37	23.49	13346
2015-02-10	23.71	23.74	23.28	23.70	17480
2015-02-11	23.67	23.72	23.34	23.52	37197
2015-02-12	23.60	23.92	23.58	23.69	31678
2015-02-13	23.67	23.96	23.33	23.81	52699
2015-02-17	23.90	24.10	23.55	23.91	24482
2015-02-18	23.97	24.08	23.55	23.73	235011
2015-02-19	23.72	24.00	23.55	23.68	43634
2015-02-20	23.75	24.10	23.46	23.94	25462
2015-02-23	23.76	24.20	23.53	23.89	19649
2015-02-24	23.96	24.18	23.65	23.71	13175
2015-02-25	23.56	23.98	23.56	23.66	28438
2015-02-26	23.65	23.87	23.50	23.75	26715
2015-02-27	23.75	23.84	23.70	23.74	189926
2015-03-02	23.71	23.89	23.65	23.84	15626
2015-03-03	23.69	23.82	23.51	23.64	34853
2015-03-04	23.45	23.61	23.38	23.56	15680
2015-03-05	23.57	23.75	23.35	23.61	50344
2015-03-06	23.47	24.53	23.47	23.70	62766
2015-03-09	23.72	24.43	23.72	24.40	89050
2015-03-10	24.14	24.31	23.85	23.96	69531
2015-03-11	23.88	24.01	23.51	23.80	132396
2015-03-12	23.85	24.10	23.56	23.63	81728
2015-03-13	23.65	23.68	23.35	23.44	107709
2015-03-16	23.50	23.53	23.36	23.42	101583
2015-03-17	23.37	23.50	23.37	23.46	45266
2015-03-18	23.34	23.50	23.21	23.34	109483
2015-03-19	23.28	23.37	22.70	22.90	134140
2015-03-20	22.95	23.52	22.70	23.09	443436
2015-03-23	23.06	23.25	23.02	23.10	72672
2015-03-24	23.05	23.60	23.03	23.45	37173
2015-03-25	23.48	23.98	23.34	23.62	117815
2015-03-26	23.63	23.90	23.48	23.79	51924
2015-03-27	23.89	23.89	23.33	23.52	83099
2015-03-30	23.71	24.07	23.71	23.86	102403
2015-03-31	23.69	24.10	23.45	23.64	214227
2015-04-01	23.64	23.97	23.47	23.85	44711
2015-04-02	23.78	24.40	23.78	24.24	47343
2015-04-06	24.06	24.17	23.65	23.79	26685
2015-04-07	23.83	23.83	23.44	23.50	24295
2015-04-08	23.41	23.69	23.32	23.44	42078
2015-04-09	23.39	23.46	23.03	23.40	40607
2015-04-10	23.52	23.65	23.29	23.40	19502
2015-04-13	23.43	23.69	23.35	23.65	22109
2015-04-14	23.69	23.78	23.31	23.43	22494
2015-04-15	23.47	23.75	23.11	23.61	57873
2015-04-16	23.61	23.80	23.16	23.66	40005
2015-04-17	23.43	23.53	23.00	23.01	81631
2015-04-20	23.12	23.30	23.00	23.04	45706
2015-04-21	23.06	23.28	23.01	23.10	21120
2015-04-22	23.10	23.40	23.05	23.33	34443
2015-04-23	23.29	23.48	23.11	23.32	23399
2015-04-24	23.35	23.48	23.25	23.44	43233
2015-04-27	23.39	23.75	23.18	23.60	42592
2015-04-28	23.66	24.09	23.60	23.79	41086
2015-04-29	23.73	23.89	23.54	23.59	25199
2015-04-30	23.33	24.24	22.95	23.19	109075
2015-05-01	23.21	23.32	22.75	22.79	85913
2015-05-04	22.77	23.01	22.75	22.82	45489
2015-05-05	22.75	23.05	22.75	22.86	59462
2015-05-06	22.90	23.11	22.78	22.91	78147
2015-05-07	22.75	23.05	22.75	22.96	48880
2015-05-08	22.95	22.98	22.67	22.74	72801
2015-05-11	22.80	22.99	22.65	22.91	85813
2015-05-12	22.82	22.97	22.74	22.97	52737
2015-05-13	22.92	23.16	22.90	23.04	20227
2015-05-14	23.16	23.43	23.00	23.17	33710
2015-05-15	23.10	23.10	22.75	22.87	50094
2015-05-18	22.83	23.21	22.83	23.05	39606
2015-05-19	22.97	23.17	22.96	23.10	24163
2015-05-20	23.24	23.24	22.98	23.07	40209
2015-05-21	23.05	23.20	22.90	23.11	78391
2015-05-22	23.12	23.33	22.82	23.03	44965
2015-05-26	22.88	22.90	22.73	22.82	122943
2015-05-27	22.84	23.21	22.79	23.13	129425
2015-05-28	23.07	23.34	22.93	23.14	149261
2015-05-29	23.05	23.40	22.89	23.09	137109
2015-06-01	23.23	23.28	22.95	23.09	104596
2015-06-02	23.01	23.50	23.01	23.48	28168
2015-06-03	23.47	23.75	23.46	23.75	29096
2015-06-04	23.60	23.75	23.46	23.74	53994
2015-06-05	23.79	23.83	23.61	23.75	44852
2015-06-08	23.67	23.78	23.50	23.65	38022
2015-06-09	23.75	23.80	23.31	23.76	33868
2015-06-10	23.75	24.20	23.73	24.11	94113
2015-06-11	24.13	24.23	23.96	24.12	24827
2015-06-12	24.02	24.14	23.94	24.08	27893
2015-06-15	23.96	24.23	23.87	24.22	51845
2015-06-16	24.11	24.48	24.06	24.48	41038
2015-06-17	24.50	24.69	24.06	24.14	54539
2015-06-18	24.28	24.61	24.17	24.47	46543
2015-06-19	24.55	24.63	24.30	24.46	92659
2015-06-22	24.71	24.73	24.63	24.70	28429
2015-06-23	24.69	24.71	24.59	24.69	39787
2015-06-24	24.64	24.74	24.32	24.46	48722
2015-06-25	24.55	24.68	24.31	24.42	51249
2015-06-26	24.52	24.55	23.88	24.16	406227
2015-06-29	23.98	24.16	23.51	23.61	53056
2015-06-30	23.47	23.78	23.07	23.34	75004
2015-07-01	23.53	23.72	23.30	23.50	79603
2015-07-02	23.49	23.49	23.07	23.17	77930
2015-07-06	23.00	23.35	23.00	23.30	57128
2015-07-07	23.20	23.20	22.87	23.00	137393
2015-07-08	22.90	23.16	22.80	22.99	53904
2015-07-09	23.27	23.27	22.94	23.08	50509
2015-07-10	23.15	23.45	23.14	23.42	47143
2015-07-13	23.45	23.55	23.38	23.49	50130
2015-07-14	23.42	23.85	23.30	23.71	47826
2015-07-15	23.72	23.88	23.59	23.85	50617
2015-07-16	23.95	24.33	23.71	23.97	32002
2015-07-17	24.00	24.07	23.85	24.00	68467
2015-07-20	24.00	24.00	23.66	23.85	38096
2015-07-21	23.87	24.05	23.72	23.82	75952
2015-07-22	23.72	24.01	23.71	23.78	34662
2015-07-23	23.80	23.84	23.39	23.59	136977
2015-07-24	22.75	23.48	21.73	22.10	287932
2015-07-27	21.85	21.85	21.31	21.31	138643
2015-07-28	21.37	21.56	21.21	21.32	94029
2015-07-29	21.37	21.75	21.33	21.57	115562
2015-07-30	21.26	21.53	21.15	21.37	89851
2015-07-31	21.42	21.60	20.79	21.04	96440
2015-08-03	21.07	21.30	20.95	21.20	91266
2015-08-04	21.25	21.60	21.24	21.40	84404
2015-08-05	21.44	21.63	21.36	21.42	45065
2015-08-06	21.51	21.61	21.40	21.51	56122
2015-08-07	21.40	21.65	21.24	21.39	107877
2015-08-10	21.53	21.75	21.53	21.69	47577
2015-08-11	21.51	21.78	21.46	21.75	49775
2015-08-12	21.70	21.70	21.42	21.54	53779
2015-08-13	21.53	21.70	21.39	21.55	87185
2015-08-14	21.50	21.82	21.43	21.79	37023
2015-08-17	21.68	21.78	21.57	21.73	32905
2015-08-18	21.68	21.76	21.55	21.66	38644
2015-08-19	21.59	21.90	21.55	21.85	51287
2015-08-20	21.69	21.87	21.53	21.77	70998
2015-08-21	21.46	22.05	21.46	21.98	75134
2015-08-24	21.09	21.71	20.92	20.99	87405
2015-08-25	21.53	21.53	21.15	21.24	86541
2015-08-26	21.60	21.67	21.25	21.59	49358
2015-08-27	21.68	21.69	21.23	21.45	251163
2015-08-28	21.32	21.72	21.20	21.59	46973
2015-08-31	21.56	22.00	21.54	21.98	49756
2015-09-01	21.64	21.74	21.06	21.13	56595
2015-09-02	21.36	21.36	20.93	21.02	89499
2015-09-03	20.97	21.15	20.87	20.98	73468
2015-09-04	20.75	21.02	20.68	20.71	70811
2015-09-08	20.97	21.18	20.78	21.00	124447
2015-09-09	21.15	21.25	20.77	20.82	52553
2015-09-10	20.80	20.96	20.64	20.79	125322
2015-09-11	20.63	21.05	20.63	20.96	30306
2015-09-14	20.94	21.14	20.77	21.05	66561
2015-09-15	21.03	21.74	21.03	21.65	45908
2015-09-16	21.64	21.68	21.38	21.62	35456
2015-09-17	21.60	21.80	21.00	21.08	67123
2015-09-18	20.87	21.36	20.80	21.01	154914
2015-09-21	21.17	21.40	21.17	21.26	21195
2015-09-22	21.05	21.31	20.80	20.86	57044
2015-09-23	20.94	21.02	20.71	20.95	39122
2015-09-24	20.85	21.19	20.63	21.09	47898
2015-09-25	21.25	21.33	21.06	21.15	40444
2015-09-28	21.06	21.28	21.05	21.12	67228
2015-09-29	21.19	21.25	21.04	21.20	36780
2015-09-30	21.31	21.31	20.63	20.79	66314
2015-10-01	20.85	20.85	20.28	20.64	78906
2015-10-02	20.47	20.47	19.71	20.07	40366
2015-10-05	20.19	20.67	20.19	20.65	58488
2015-10-06	20.50	20.78	20.40	20.69	49659
2015-10-07	20.67	21.13	20.67	21.13	27518
2015-10-08	20.96	21.59	20.94	21.33	38693
2015-10-09	21.38	21.40	21.19	21.25	16544
2015-10-12	21.25	21.54	20.97	21.54	50943
2015-10-13	21.51	21.57	21.30	21.36	27194
2015-10-14	21.30	21.33	20.95	20.98	43267
2015-10-15	20.97	21.60	20.91	21.60	38776
2015-10-16	21.65	21.98	21.27	21.51	21689
2015-10-19	21.37	21.69	21.37	21.61	18686
2015-10-20	21.54	21.69	21.30	21.56	26629
2015-10-21	21.17	21.74	20.94	20.97	22827
2015-10-22	21.02	21.62	20.91	21.01	59030
2015-10-23	21.07	21.21	20.97	21.01	90484
2015-10-26	21.04	21.39	20.94	21.33	96658
2015-10-27	21.19	21.65	20.96	21.13	38010
2015-10-28	21.18	22.00	21.18	21.94	86647
2015-10-29	21.45	21.45	20.09	20.15	241534
2015-10-30	19.75	19.92	18.12	19.16	360795
2015-11-02	19.04	19.47	19.01	19.38	90349
2015-11-03	19.63	20.15	19.38	20.04	62316
2015-11-04	19.93	20.49	19.89	20.33	58472
2015-11-05	20.22	20.70	20.03	20.54	96463
2015-11-06	20.48	20.90	20.41	20.86	56024
2015-11-09	20.90	21.09	20.30	20.47	86523
2015-11-10	20.47	20.60	19.99	20.39	59468
2015-11-11	20.43	20.51	20.12	20.13	33266
2015-11-12	20.00	20.37	19.71	20.21	341768
2015-11-13	20.22	20.42	19.82	19.91	67749
2015-11-16	19.81	20.05	19.65	20.00	90069
2015-11-17	19.98	20.50	19.84	20.17	65740
2015-11-18	20.28	20.56	19.95	20.15	119373
2015-11-19	20.19	20.38	20.10	20.18	124768
2015-11-20	20.19	20.44	20.19	20.34	61433
2015-11-23	20.33	20.90	20.31	20.73	37738
2015-11-24	20.62	20.65	20.26	20.53	74745
2015-11-25	20.52	20.77	20.42	20.69	30159
2015-11-27	20.64	20.94	20.64	20.68	38374
2015-11-30	20.80	20.80	20.58	20.62	92329
2015-12-01	20.68	20.75	20.16	20.19	130367
2015-12-02	20.08	20.08	19.06	19.50	112532
2015-12-03	19.55	19.98	19.02	19.75	170636
2015-12-04	19.74	20.07	19.53	19.79	40494
2015-12-07	19.84	19.84	19.00	19.09	44346
2015-12-08	19.00	19.14	18.88	18.95	92229
2015-12-09	18.78	18.97	18.33	18.46	70729
2015-12-10	18.41	18.96	18.40	18.73	74891
2015-12-11	18.43	18.66	18.28	18.41	54252
2015-12-14	18.42	18.67	18.30	18.56	77569
2015-12-15	18.58	19.01	18.58	18.90	90748
2015-12-16	18.97	19.20	18.69	19.08	33461
2015-12-17	19.09	19.66	18.74	18.79	32375
2015-12-18	18.67	19.38	18.47	18.77	136361
2015-12-21	18.77	19.15	18.69	19.15	51391
2015-12-22	19.16	19.34	18.93	19.31	67147
2015-12-23	19.31	19.44	19.19	19.38	24583
2015-12-24	19.40	19.54	19.31	19.34	14755
2015-12-28	19.26	19.52	19.05	19.47	38779
2015-12-29	19.70	19.90	19.47	19.69	44771
2015-12-30	19.72	19.74	19.37	19.41	23774
2015-12-31	19.39	19.69	18.78	18.84	36250
2016-01-04	18.53	18.62	18.14	18.36	59702
2016-01-05	18.54	18.90	18.31	18.78	41247
2016-01-06	18.49	18.97	18.49	18.67	78553
2016-01-07	18.45	19.01	18.41	18.73	87739
2016-01-08	18.80	19.08	18.44	18.48	103654
2016-01-11	18.50	18.78	18.15	18.42	47237
2016-01-12	18.54	18.74	18.02	18.43	98954
2016-01-13	18.43	19.99	17.67	17.78	103550
2016-01-14	17.87	18.17	17.61	18.00	79640
2016-01-15	17.50	17.98	17.20	17.84	61272
2016-01-19	18.12	18.29	17.59	17.95	54737
2016-01-20	17.65	18.19	17.08	17.98	79883
2016-01-21	17.94	18.48	17.11	17.15	91415
2016-01-22	17.28	17.61	17.09	17.26	51994
2016-01-25	17.15	17.36	16.34	16.50	70457
2016-01-26	16.59	17.08	16.50	16.75	67809
2016-01-27	16.75	17.44	16.61	17.08	214858
2016-01-28	17.16	17.55	17.16	17.36	34022
2016-01-29	17.36	17.57	16.72	17.16	148172
2016-02-01	17.68	18.21	17.36	18.11	90639
2016-02-02	17.88	18.28	17.84	17.86	104798
2016-02-03	17.86	17.96	17.37	17.59	170458
2016-02-04	17.57	18.02	17.53	17.65	82076
2016-02-05	17.57	17.82	17.50	17.50	146464
2016-02-08	17.50	18.15	17.46	17.83	382140
2016-02-09	17.67	17.98	17.58	17.71	95635
2016-02-10	17.70	17.91	17.38	17.40	144010
2016-02-11	17.10	17.63	16.90	17.14	62274
2016-02-12	17.38	17.66	17.35	17.50	82927
2016-02-16	17.50	17.80	17.40	17.61	100678
2016-02-17	17.60	17.95	17.37	17.55	183993
2016-02-18	17.55	18.25	17.45	17.61	227652
2016-02-19	17.60	17.87	17.50	17.77	77289
2016-02-22	17.99	18.20	17.78	17.92	91604
2016-02-23	17.85	17.85	17.39	17.57	43232
2016-02-24	17.39	17.55	17.08	17.50	50080
2016-02-25	17.49	17.75	17.38	17.68	29941
2016-02-26	17.73	18.15	17.50	18.10	40358
2016-02-29	18.02	18.13	17.66	17.84	103155
2016-03-01	17.88	18.32	17.88	18.28	45022
2016-03-02	18.37	18.59	18.21	18.58	39120
2016-03-03	18.70	19.00	18.62	18.96	54618
2016-03-04	19.00	19.00	18.57	18.70	66197
2016-03-07	18.72	19.59	18.54	19.55	94891
2016-03-08	19.40	19.41	18.98	18.98	59286
2016-03-09	19.03	19.04	18.37	18.44	62887
2016-03-10	18.50	18.59	18.30	18.58	111546
2016-03-11	18.77	19.19	18.44	19.13	76374
2016-03-14	19.02	19.38	18.85	19.01	33804
2016-03-15	18.94	19.06	18.81	18.83	30361
2016-03-16	18.82	18.99	18.70	18.84	57010
2016-03-17	18.72	19.24	18.63	19.13	37094
2016-03-18	19.29	19.60	19.22	19.36	71581
2016-03-21	19.41	19.41	19.02	19.17	27129
2016-03-22	19.15	19.41	18.89	19.19	20363
2016-03-23	19.09	19.16	18.79	18.80	51358
2016-03-24	18.73	18.83	18.49	18.82	25850
2016-03-28	18.91	19.22	18.43	18.96	3710
2016-03-29	18.85	19.49	18.74	19.45	54994
2016-03-30	19.39	19.68	19.37	19.55	53535
2016-03-31	19.53	19.63	19.41	19.54	70324
2016-04-01	19.45	19.66	19.00	19.63	24335
2016-04-04	19.58	19.78	19.34	19.55	36492
2016-04-05	19.27	19.32	19.06	19.15	59352
2016-04-06	19.06	19.25	18.97	19.20	29535
2016-04-07	19.11	19.31	19.00	19.13	41632
2016-04-08	19.04	19.43	19.02	19.27	32459
2016-04-11	19.30	19.76	19.30	19.48	18434
2016-04-12	19.44	19.69	19.41	19.60	67911
2016-04-13	19.68	20.17	19.60	20.07	64369
2016-04-14	20.00	20.69	18.43	20.50	47090
2016-04-15	20.39	20.59	20.31	20.36	26987
2016-04-18	20.34	20.53	19.99	20.11	66688
2016-04-19	20.23	20.40	20.11	20.30	34239
2016-04-20	20.30	20.39	20.14	20.30	45464
2016-04-21	20.23	20.58	20.10	20.35	87183
2016-04-22	20.39	20.62	20.28	20.30	27044
2016-04-25	20.34	20.46	20.00	20.08	43257
2016-04-26	20.98	21.99	20.85	21.55	101450
2016-04-27	21.61	22.00	21.30	21.65	90753
2016-04-28	21.50	21.65	21.36	21.36	53000
2016-04-29	21.46	21.55	21.33	21.49	48297
2016-05-02	21.38	21.62	21.25	21.60	52970
2016-05-03	21.49	21.58	20.89	21.20	34650
2016-05-04	21.20	21.47	20.92	21.28	44867
2016-05-05	21.26	21.44	20.85	20.89	41999
2016-05-06	20.76	20.87	20.61	20.70	49859
2016-05-09	20.70	20.70	20.45	20.65	38095
2016-05-10	20.70	21.06	20.70	20.94	19939
2016-05-11	20.88	20.88	20.51	20.52	28008
2016-05-12	20.59	20.59	20.11	20.24	39164
2016-05-13	20.20	20.50	20.20	20.36	33264
2016-05-16	20.44	20.71	20.39	20.66	47244
2016-05-17	20.63	20.89	20.19	20.33	45482
2016-05-18	20.21	20.87	20.21	20.85	74798
2016-05-19	20.75	20.97	20.52	20.87	58342
2016-05-20	21.00	21.54	20.99	21.42	32829
2016-05-23	21.36	21.49	21.25	21.27	23257
2016-05-24	21.36	22.00	21.29	21.93	84073
2016-05-25	21.81	21.95	21.68	21.71	32704
2016-05-26	21.76	21.76	21.44	21.55	14925
2016-05-27	21.62	21.89	21.32	21.80	20205
2016-05-31	21.89	21.89	21.37	21.59	36027
2016-06-01	21.37	21.95	21.30	21.89	19232
2016-06-02	21.83	21.90	21.60	21.80	16783
2016-06-03	21.70	21.70	21.35	21.65	22434
2016-06-06	21.62	21.97	21.62	21.76	37126
2016-06-07	21.71	21.85	21.54	21.60	22830
2016-06-08	21.49	22.00	21.49	21.97	27031
2016-06-09	21.82	21.95	21.51	21.81	30412
2016-06-10	21.93	21.97	21.62	21.89	43168
2016-06-13	21.77	21.90	21.47	21.56	37855
2016-06-14	21.66	21.66	21.38	21.53	22940
2016-06-15	21.36	21.87	21.35	21.48	23009
2016-06-16	21.29	21.62	21.26	21.50	23954
2016-06-17	21.55	21.89	21.52	21.84	80950
2016-06-20	22.00	22.20	21.93	21.96	81621
2016-06-21	21.89	22.12	21.68	21.84	35045
2016-06-22	21.72	21.99	21.69	21.90	52851
2016-06-23	22.16	22.20	21.96	22.14	67744
2016-06-24	21.29	21.78	20.96	21.78	420318
2016-06-27	21.42	21.62	21.19	21.49	70492
2016-06-28	21.62	21.77	21.44	21.55	46120
2016-06-29	21.68	21.86	21.55	21.77	48140
2016-06-30	21.88	22.02	21.71	21.79	61779
2016-07-01	21.83	21.90	21.53	21.63	96546
2016-07-05	21.50	21.88	21.43	21.43	63794
2016-07-06	21.29	21.49	21.14	21.40	59800
2016-07-07	21.39	21.69	21.23	21.40	33628
2016-07-08	21.59	21.89	21.55	21.64	70902
2016-07-11	21.63	21.92	21.49	21.70	64712
2016-07-12	19.55	21.78	19.55	21.67	99024
2016-07-13	21.75	21.75	21.51	21.60	90558
2016-07-14	21.78	22.24	21.50	22.12	112298
2016-07-15	22.24	22.24	21.97	22.05	58385
2016-07-18	21.98	22.20	21.93	22.09	36299
2016-07-19	22.04	22.16	21.92	22.05	60749
2016-07-20	22.10	22.13	21.86	22.00	24579
2016-07-21	21.92	21.96	21.71	21.83	16434
2016-07-22	21.87	22.25	21.85	22.25	25099
2016-07-25	22.22	22.26	22.11	22.19	56537
2016-07-26	22.49	22.49	22.17	22.37	31479
2016-07-27	22.36	22.55	22.36	22.48	74838
2016-07-28	22.45	22.54	22.18	22.50	63618
2016-07-29	22.43	22.68	21.71	22.45	54313
2016-08-01	22.46	22.65	22.26	22.57	87619
2016-08-02	22.55	22.65	22.49	22.50	210552
2016-08-03	22.50	22.57	22.38	22.48	35651
2016-08-04	22.41	22.55	22.41	22.46	24801
2016-08-05	22.50	23.08	22.48	23.05	59773
2016-08-08	22.91	23.14	22.14	22.80	31956
2016-08-09	22.87	23.20	22.87	23.20	27791
2016-08-10	23.19	23.40	22.83	22.94	22372
2016-08-11	22.87	23.04	22.83	22.97	30398
2016-08-12	22.91	23.10	22.66	23.07	62907
2016-08-15	23.07	23.45	22.91	23.30	34171
2016-08-16	23.31	23.31	22.85	23.08	29895
2016-08-17	23.10	23.10	22.95	23.00	40815
2016-08-18	22.90	23.08	22.84	23.03	61165
2016-08-19	23.02	23.24	22.84	23.17	34023
2016-08-22	23.19	23.34	23.12	23.27	16869
2016-08-23	23.26	23.43	23.22	23.30	31334
2016-08-24	23.37	23.48	23.36	23.43	21117
2016-08-25	23.39	23.64	23.30	23.62	28992
2016-08-26	23.21	23.83	23.21	23.83	21347
2016-08-29	23.92	23.92	23.62	23.67	16723
2016-08-30	23.83	23.88	23.67	23.76	21056
2016-08-31	23.80	23.80	23.68	23.77	28305
2016-09-01	23.79	23.79	23.33	23.74	28983
2016-09-02	23.69	23.80	23.62	23.73	26913
2016-09-06	23.62	23.79	23.47	23.75	26427
2016-09-07	23.65	23.89	23.59	23.85	68605
2016-09-08	23.86	24.66	23.86	24.62	44522
2016-09-09	24.48	24.62	24.37	24.38	54077
2016-09-12	24.44	24.62	24.02	24.61	37830
2016-09-13	24.28	24.47	24.22	24.36	49959
2016-09-14	24.17	24.57	24.04	24.11	21765
2016-09-15	24.12	24.26	24.10	24.17	21756
2016-09-16	24.25	24.29	24.03	24.20	68426
2016-09-19	24.18	24.69	24.18	24.55	21912
2016-09-20	24.55	24.70	24.46	24.52	20991
2016-09-21	24.63	24.98	24.47	24.76	26667
2016-09-22	24.81	24.91	24.67	24.80	53748
2016-09-23	24.70	24.93	24.65	24.82	19695
2016-09-26	24.47	24.52	24.23	24.24	25216
2016-09-27	24.13	24.50	24.13	24.40	18757
2016-09-28	24.35	24.70	24.33	24.66	14836
2016-09-29	24.71	24.82	24.38	24.38	18274
2016-09-30	24.52	24.87	24.37	24.59	56067
2016-10-03	24.41	24.55	24.27	24.44	25318
2016-10-04	24.30	24.39	24.02	24.13	25109
2016-10-05	24.13	24.55	24.13	24.39	19841
2016-10-06	24.47	24.47	24.19	24.23	18898
2016-10-07	24.40	24.73	24.17	24.66	19887
2016-10-10	24.41	24.65	24.38	24.56	29898
2016-10-11	24.79	24.80	24.25	24.35	13921
2016-10-12	24.45	24.84	24.09	24.77	15718
2016-10-13	24.72	24.72	24.24	24.47	17173
2016-10-14	24.63	24.68	24.30	24.58	19193
2016-10-17	24.67	24.67	24.33	24.50	9832
2016-10-18	24.55	24.60	24.31	24.44	15292
2016-10-19	24.53	24.79	24.43	24.73	12461
2016-10-20	24.71	24.74	24.40	24.54	34445
2016-10-21	24.31	24.67	24.20	24.34	35003
2016-10-24	24.51	24.92	24.44	24.63	17439
2016-10-25	25.00	25.00	24.65	24.91	58591
2016-10-26	24.98	25.00	24.73	24.73	28673
2016-10-27	24.89	24.95	24.73	24.79	41160
2016-10-28	24.88	24.88	24.32	24.72	31560
2016-10-31	24.92	24.92	24.64	24.77	69470
2016-11-01	24.87	24.98	24.69	24.77	35004
2016-11-02	24.78	24.78	24.24	24.24	23851
2016-11-03	24.20	24.49	24.16	24.32	24235
2016-11-04	24.32	24.66	24.21	24.23	31056
2016-11-07	24.25	24.97	24.22	24.94	28049
2016-11-08	24.89	24.98	24.67	24.76	31087
2016-11-09	24.84	25.85	24.83	25.72	76348
2016-11-10	25.90	26.95	24.28	26.32	82887
2016-11-11	26.50	28.19	26.20	27.93	117161
2016-11-14	28.22	29.14	27.81	28.24	64007
2016-11-15	28.00	28.37	26.88	28.00	61045
2016-11-16	27.75	28.21	27.75	28.12	64084
2016-11-17	27.54	28.36	27.54	28.33	54748
2016-11-18	28.45	29.17	28.31	28.71	77523
2016-11-21	28.70	28.70	28.02	28.47	61529
2016-11-22	28.42	29.00	28.42	28.98	73036
2016-11-23	28.91	29.25	28.85	29.07	55813
2016-11-25	29.08	29.24	28.58	29.05	25839
2016-11-28	28.97	29.32	28.80	28.94	50929
2016-11-29	28.98	29.58	28.98	29.34	52207
2016-11-30	29.64	29.86	29.04	29.21	59516
2016-12-01	29.17	29.87	29.17	29.85	38342
2016-12-02	29.84	29.84	27.70	28.87	40383
2016-12-05	29.00	29.69	28.99	29.55	53047
2016-12-06	29.69	30.25	29.50	30.14	60954
2016-12-07	30.18	30.50	29.83	30.38	32862
2016-12-08	30.38	31.25	30.35	31.00	73281
2016-12-09	30.99	31.22	30.81	31.02	65595
2016-12-12	31.02	31.16	30.92	31.02	70658
2016-12-13	31.21	31.26	30.81	31.04	46866
2016-12-14	30.98	31.23	30.47	30.95	76418
2016-12-15	30.81	31.59	30.42	31.24	66124
2016-12-16	31.23	31.33	30.60	31.23	132277
2016-12-19	30.94	31.61	30.80	31.58	53984
2016-12-20	31.88	32.49	31.44	32.45	67331
2016-12-21	32.37	32.93	31.85	32.82	49042
2016-12-22	32.98	32.98	31.91	32.32	60824
2016-12-23	32.22	32.44	31.85	32.04	38329
2016-12-27	32.02	32.79	31.66	32.26	55036
2016-12-28	32.02	32.33	31.96	32.18	87082
2016-12-29	32.28	32.52	31.88	32.50	36238
2016-12-30	32.69	32.69	31.41	32.46	40017
2017-01-03	32.65	32.92	31.76	32.10	76262
2017-01-04	32.26	32.89	32.16	32.49	90390
2017-01-05	32.27	32.29	31.70	31.94	42510
2017-01-06	32.26	32.39	31.21	32.17	43746
2017-01-09	31.95	31.95	31.33	31.53	31839
2017-01-10	31.28	32.11	31.26	32.03	38533
2017-01-11	32.05	32.22	31.64	32.20	35757
2017-01-12	31.95	32.17	31.24	31.49	21058
2017-01-13	31.44	32.13	31.40	31.81	18723
2017-01-17	31.71	31.71	30.83	30.99	34719
2017-01-18	31.10	31.32	30.33	31.30	43381
2017-01-19	31.11	31.11	30.47	30.93	45078
2017-01-20	31.01	31.49	30.68	31.43	70493
2017-01-23	31.24	31.27	30.73	31.09	42138
2017-01-24	30.87	31.99	30.87	31.97	39946
2017-01-25	32.00	32.36	31.89	32.28	35785
2017-01-26	32.37	32.37	30.83	32.19	25040
2017-01-27	32.28	32.99	31.37	32.22	37929
2017-01-30	31.88	31.88	30.82	30.93	47707
2017-01-31	30.71	31.16	30.61	31.05	36874
2017-02-01	31.40	32.02	31.08	31.10	119536
2017-02-02	30.95	31.06	30.53	30.81	53130
2017-02-03	30.85	31.50	30.85	31.43	29588
2017-02-06	31.35	31.86	31.26	31.58	53838
2017-02-07	31.77	31.83	31.32	31.81	45207
2017-02-08	31.45	31.76	31.37	31.55	62373
2017-02-09	31.50	31.95	31.50	31.90	48616
2017-02-10	31.96	32.30	31.65	32.26	32274
2017-02-13	32.50	32.85	32.32	32.42	41529
2017-02-14	32.21	32.74	32.21	32.66	34100
2017-02-15	32.60	32.96	32.60	32.89	18618
2017-02-16	33.00	33.19	32.66	33.16	74894
2017-02-17	33.11	33.11	32.75	32.87	36581
2017-02-21	33.01	33.30	32.79	32.95	33384
2017-02-22	32.95	33.03	32.75	32.85	31932
2017-02-23	33.01	33.20	32.62	33.06	31003
2017-02-24	32.93	33.04	32.75	32.87	22850
2017-02-27	32.78	32.95	32.56	32.77	24948
2017-02-28	32.83	32.98	32.12	32.52	87602
2017-03-01	33.17	33.56	32.96	33.20	58329
2017-03-02	33.29	33.29	31.48	32.38	25489
2017-03-03	32.58	32.63	32.03	32.34	30357
2017-03-06	32.27	32.51	32.10	32.23	40503
2017-03-07	32.27	32.50	32.04	32.28	34347
2017-03-08	32.58	32.58	32.06	32.14	34184
2017-03-09	32.30	32.35	32.01	32.05	54096
2017-03-10	32.40	32.40	31.58	32.03	51056
2017-03-13	31.92	32.46	31.92	32.11	31539
2017-03-14	31.80	32.17	31.71	32.06	28283
2017-03-15	32.26	32.55	31.77	31.97	52975
2017-03-16	32.17	32.68	32.09	32.57	63942
2017-03-17	32.39	33.10	32.34	32.99	82278
2017-03-20	32.99	32.99	32.38	32.50	22382
2017-03-21	32.63	32.63	30.80	30.88	91478
2017-03-22	30.91	31.35	30.37	30.88	72648
2017-03-23	30.73	31.60	30.73	31.20	16163
2017-03-24	31.30	31.34	30.11	30.87	33718
2017-03-27	30.30	30.96	29.81	30.80	28287
2017-03-28	30.76	31.39	30.36	31.36	23637
2017-03-29	31.25	31.38	31.00	31.11	15455
2017-03-30	31.07	32.09	30.63	31.84	43363
2017-03-31	31.87	31.95	31.60	31.66	35084
2017-04-03	31.68	31.68	31.04	31.35	27107
2017-04-04	31.50	31.55	31.21	31.41	25250
2017-04-05	31.57	31.91	31.08	31.16	42922
2017-04-06	31.11	31.54	30.90	31.49	25132
2017-04-07	31.24	31.61	31.04	31.52	21896
2017-04-10	31.65	31.65	30.76	31.27	28177
2017-04-11	31.20	31.89	31.20	31.88	25020
2017-04-12	31.72	31.92	31.26	31.55	21267
2017-04-13	31.40	31.40	30.31	31.10	30258
2017-04-17	31.32	31.89	31.02	31.86	35073
2017-04-18	31.54	32.20	31.54	32.20	28285
2017-04-19	32.23	32.37	32.13	32.22	35060
2017-04-20	32.37	33.20	32.05	33.17	29382
2017-04-21	33.01	33.27	32.80	33.13	42478
2017-04-24	33.89	34.20	33.57	33.75	152086
2017-04-25	34.19	34.61	33.44	34.33	76481
2017-04-26	34.25	35.43	33.51	34.59	108460
2017-04-27	34.67	34.91	34.35	34.44	78674
2017-04-28	34.00	34.00	33.32	33.48	61599
2017-05-01	33.79	34.00	33.41	33.83	28324
2017-05-02	34.00	34.00	33.27	33.46	22780
2017-05-03	33.19	33.39	32.72	33.23	26357
2017-05-04	33.62	33.81	33.17	33.28	11696
2017-05-05	33.38	33.42	32.94	33.19	20690
2017-05-08	33.11	33.40	32.94	33.10	34082
2017-05-09	33.31	33.31	32.67	32.89	21275
2017-05-10	32.85	32.99	32.68	32.92	25210
2017-05-11	32.91	32.93	32.25	32.56	21080
2017-05-12	32.35	32.56	31.92	32.11	41242
2017-05-15	32.06	32.35	31.89	32.01	108629
2017-05-16	32.24	32.84	32.06	32.76	67157
2017-05-17	32.10	32.36	30.88	31.01	38125
2017-05-18	30.94	31.40	30.94	31.03	46294
2017-05-19	31.00	31.20	30.65	30.75	43041
2017-05-22	30.78	31.14	30.02	31.00	44241
2017-05-23	31.11	31.48	30.54	31.24	35251
2017-05-24	31.34	31.34	30.76	31.07	23974
2017-05-25	31.23	31.40	30.64	30.86	30597
2017-05-26	30.89	31.12	30.80	31.05	22586
2017-05-30	30.88	30.88	30.26	30.44	20488
2017-05-31	30.49	30.49	29.71	30.25	91496
2017-06-01	30.33	31.26	30.06	31.23	51328
2017-06-02	31.11	32.31	31.11	31.45	41199
2017-06-05	31.60	31.85	31.33	31.44	26180
2017-06-06	31.07	31.54	30.70	31.32	31331
2017-06-07	31.46	31.68	30.95	31.52	38098
2017-06-08	31.62	33.08	31.44	32.55	40204
2017-06-09	32.82	34.00	32.82	33.68	81865
2017-06-12	33.83	34.00	32.60	33.47	49429
2017-06-13	33.56	33.64	33.21	33.49	53593
2017-06-14	33.31	33.40	32.44	33.00	47882
2017-06-15	32.63	33.18	32.62	33.13	26781
2017-06-16	32.66	33.27	32.56	32.88	68612
2017-06-19	32.94	33.44	31.34	32.79	37631
2017-06-20	32.73	32.80	32.39	32.60	22863
2017-06-21	32.70	32.75	31.61	31.74	25668
2017-06-22	31.80	32.34	31.50	31.68	11220
2017-06-23	31.70	31.70	31.25	31.47	86190
2017-06-26	31.52	31.89	31.23	31.46	24363
2017-06-27	31.47	31.87	31.28	31.56	27020
2017-06-28	31.68	32.54	31.68	32.28	28021
2017-06-29	32.74	32.75	31.84	32.59	43255
2017-06-30	32.68	32.68	32.03	32.13	26859
2017-07-03	32.36	33.39	32.36	33.12	16643
2017-07-05	33.11	33.11	32.32	33.05	21465
2017-07-06	33.04	33.04	32.57	32.72	19159
2017-07-07	32.59	33.01	32.32	32.82	54370
2017-07-10	32.61	32.87	32.35	32.38	18365
2017-07-11	30.29	32.52	30.29	32.35	27352
2017-07-12	32.33	32.50	31.71	32.33	28455
2017-07-13	32.32	32.70	31.83	32.23	19700
2017-07-14	31.83	32.13	31.54	31.82	41642
2017-07-17	31.62	32.01	31.62	31.82	56836
2017-07-18	31.49	31.80	31.44	31.64	26409
2017-07-19	31.96	31.98	31.10	31.20	57025
2017-07-20	31.21	31.76	31.16	31.47	23949
2017-07-21	31.86	31.86	30.93	31.00	45641
2017-07-24	31.01	31.42	30.77	30.86	27135
2017-07-25	31.73	33.83	31.33	33.43	76770
2017-07-26	33.04	34.60	33.02	33.21	61295
2017-07-27	33.32	33.82	32.64	32.92	47186
2017-07-28	32.91	32.91	32.39	32.51	32380
2017-07-31	32.72	32.75	32.35	32.60	43990
2017-08-01	32.82	32.82	32.31	32.77	22647
2017-08-02	32.40	32.62	32.18	32.29	15936
2017-08-03	32.43	32.50	31.74	31.84	19984
2017-08-04	32.20	32.80	32.14	32.22	30318
2017-08-07	32.21	32.33	31.78	31.80	15814
2017-08-08	31.65	32.35	31.36	31.39	46578
2017-08-09	31.15	31.65	30.89	31.01	34353
2017-08-10	30.63	31.03	30.56	30.62	32501
2017-08-11	30.70	30.84	29.88	30.07	31947
2017-08-14	30.32	31.41	30.18	31.25	60857
2017-08-15	31.42	31.42	30.77	30.94	39558
2017-08-16	31.10	31.15	30.65	30.75	26886
2017-08-17	30.67	31.04	29.99	30.02	40478
2017-08-18	29.65	30.88	29.65	30.51	41374
2017-08-21	30.35	30.60	30.14	30.52	18172
2017-08-22	30.61	30.77	30.40	30.53	16241
2017-08-23	30.28	30.92	30.27	30.45	18479
2017-08-24	30.42	30.64	30.30	30.53	13973
2017-08-25	30.57	30.97	30.43	30.86	25624
2017-08-28	30.65	31.00	30.65	30.92	29078
2017-08-29	30.51	31.14	30.45	30.81	30310
2017-08-30	30.85	31.03	30.63	30.83	25230
2017-08-31	30.82	31.40	30.81	31.06	34876
2017-09-01	31.06	31.35	31.00	31.20	20355
2017-09-05	30.96	31.05	30.35	30.46	29390
2017-09-06	30.55	30.88	30.36	30.55	39386
2017-09-07	30.41	30.59	29.55	29.99	28529
2017-09-08	30.19	30.90	30.19	30.49	24224
2017-09-11	30.66	31.03	30.66	30.94	27760
2017-09-12	30.99	31.52	30.95	31.44	21841
2017-09-13	31.50	31.97	31.50	31.87	21135
2017-09-14	31.88	31.99	31.54	31.60	19656
2017-09-15	31.61	32.09	31.29	32.01	109158
2017-09-18	31.27	32.29	31.27	32.02	29567
2017-09-19	32.31	32.48	31.85	32.03	45065
2017-09-20	32.12	32.98	32.10	32.80	32827
2017-09-21	32.79	32.79	31.70	32.09	42523
2017-09-22	32.13	32.90	32.03	32.59	47287
2017-09-25	32.33	32.77	32.33	32.71	14473
2017-09-26	32.87	33.64	32.38	33.32	32809
2017-09-27	33.78	34.06	33.34	33.74	64876
2017-09-28	33.87	34.00	33.04	33.97	29895
2017-09-29	34.00	34.00	33.56	33.59	30547
2017-10-02	33.61	34.07	33.08	33.99	33118
2017-10-03	34.00	34.00	33.44	33.98	27107
2017-10-04	33.97	34.00	33.18	33.31	22753
2017-10-05	33.56	34.14	31.93	33.76	22508
2017-10-06	33.93	34.00	32.72	33.97	28745
2017-10-09	34.00	34.21	33.60	34.08	41267
2017-10-10	34.00	34.15	33.61	34.00	63276
2017-10-11	34.01	34.10	33.84	33.94	53077
2017-10-12	34.02	34.19	33.77	33.80	36309
2017-10-13	33.84	34.00	33.64	33.91	36637
2017-10-16	33.90	34.13	33.66	33.93	40279
2017-10-17	33.94	34.00	33.36	33.41	31748
2017-10-18	33.69	33.85	33.26	33.52	31238
2017-10-19	33.38	33.89	33.17	33.76	28799
2017-10-20	34.08	34.22	33.47	33.82	65017
2017-10-23	33.83	33.85	32.91	33.03	26283
2017-10-24	33.83	34.04	33.43	33.91	55880
2017-10-25	34.00	34.48	33.71	34.21	37530
2017-10-26	34.23	34.47	33.64	34.19	73819
2017-10-27	34.20	34.35	33.90	34.15	84596
2017-10-30	34.00	34.05	33.14	33.23	39020
2017-10-31	33.24	33.83	33.00	33.12	44229
2017-11-01	33.42	33.86	32.81	33.27	53107
2017-11-02	33.14	34.04	32.91	33.95	40573
2017-11-03	33.94	33.94	33.40	33.63	27219
2017-11-06	33.63	33.68	32.82	33.16	25606
2017-11-07	33.21	33.51	31.97	31.98	24495
2017-11-08	31.99	32.50	31.53	31.93	30654
2017-11-09	31.73	32.09	31.20	31.71	22565
2017-11-10	31.77	32.00	31.60	31.64	14575
2017-11-13	31.47	32.14	30.84	32.06	15238
2017-11-14	31.86	32.65	31.86	32.59	15418
2017-11-15	32.16	33.01	31.73	32.47	24698
2017-11-16	32.69	33.05	32.26	32.74	26001
2017-11-17	32.51	33.10	32.35	32.73	15708
2017-11-20	32.75	33.00	32.29	32.98	20696
2017-11-21	33.00	33.83	33.00	33.65	24056
2017-11-22	33.71	33.91	33.17	33.17	20106
2017-11-24	33.26	33.26	31.67	32.65	9464
2017-11-27	32.64	33.32	32.37	32.85	21124
2017-11-28	32.96	33.99	32.04	33.81	28561
2017-11-29	33.99	34.62	33.07	34.12	85869
2017-11-30	34.20	34.52	33.66	33.86	58551
2017-12-01	33.92	34.00	33.24	33.82	20913
2017-12-04	34.15	34.32	33.80	33.90	55955
2017-12-05	33.99	33.99	33.42	33.50	23692
2017-12-06	33.48	33.80	32.92	33.18	35351
2017-12-07	33.08	33.59	33.07	33.33	25123
2017-12-08	33.60	33.60	32.88	32.95	22948
2017-12-11	32.96	33.26	32.66	32.87	25536
2017-12-12	33.00	33.46	32.76	33.17	21729
2017-12-13	33.13	34.00	32.96	33.47	52864
2017-12-14	33.57	33.64	32.83	33.07	43931
2017-12-15	33.06	33.80	32.89	33.31	142589
2017-12-18	33.63	33.96	33.50	33.83	26126
2017-12-19	33.99	34.17	33.26	33.56	42489
2017-12-20	33.65	33.68	33.16	33.23	19464
2017-12-21	33.37	33.75	33.36	33.50	14540
2017-12-22	33.53	33.53	33.02	33.28	17161
2017-12-26	33.27	33.50	33.04	33.34	23061
2017-12-27	33.38	33.58	33.09	33.11	10758
2017-12-28	33.20	33.45	32.73	32.88	54627
2017-12-29	32.94	33.10	32.62	32.62	47283
2018-01-02	32.80	33.29	32.71	32.96	33408
2018-01-03	33.00	33.46	32.86	33.22	42013
2018-01-04	33.19	33.54	33.12	33.19	21712
2018-01-05	33.37	33.37	32.81	33.07	17066
2018-01-08	32.97	33.18	32.76	32.97	13114
2018-01-09	32.99	33.59	32.99	33.40	19793
2018-01-10	33.46	34.00	33.46	33.75	28371
2018-01-11	33.77	34.14	33.50	34.12	57249
2018-01-12	34.24	34.62	34.01	34.45	30946
2018-01-16	33.97	34.65	33.68	33.76	25009
2018-01-17	34.02	34.58	33.67	34.26	18165
2018-01-18	34.24	34.25	33.80	33.99	20011
2018-01-19	33.92	34.18	33.90	34.13	39166
2018-01-22	34.14	34.37	33.90	34.03	31925
2018-01-23	34.30	34.45	34.03	34.26	74902
2018-01-24	34.30	34.89	34.23	34.72	54479
2018-01-25	34.76	35.66	34.69	35.29	47951
2018-01-26	35.65	36.07	35.03	36.01	52514
2018-01-29	35.91	36.37	35.79	35.84	53838
2018-01-30	35.72	36.18	35.69	35.89	45529
2018-01-31	36.00	36.29	35.50	35.61	41142
2018-02-01	35.46	36.08	34.94	35.86	32023
2018-02-02	35.35	36.40	34.79	35.43	33957
2018-02-05	35.24	35.62	33.99	34.11	59907
2018-02-06	33.51	34.65	33.51	34.22	86922
2018-02-07	34.11	34.45	33.25	34.25	22610
2018-02-08	34.46	34.51	33.86	33.87	50898
2018-02-09	34.00	34.28	33.00	33.91	67569
2018-02-12	34.01	34.70	33.88	34.23	49907
2018-02-13	33.99	34.44	33.95	34.21	24843
2018-02-14	34.04	34.97	34.04	34.88	108807
2018-02-15	35.15	35.83	34.70	35.09	30027
2018-02-16	34.92	35.76	34.84	35.36	39150
2018-02-20	35.21	35.28	34.33	34.77	41727
2018-02-21	34.80	35.50	34.80	35.21	37536
2018-02-22	35.33	35.33	34.55	34.70	21470
2018-02-23	34.90	35.08	34.70	35.00	25777
2018-02-26	35.06	35.25	34.73	35.23	17073
2018-02-27	35.17	35.64	35.16	35.25	46368
2018-02-28	35.32	35.32	34.48	34.49	70907
2018-03-01	34.54	34.92	34.21	34.77	40140
2018-03-02	34.58	35.24	34.12	35.14	32714
2018-03-05	34.95	35.61	34.41	35.38	57162
2018-03-06	35.55	35.92	34.97	35.78	27169
2018-03-07	35.54	36.20	35.42	36.16	65262
2018-03-08	36.34	36.34	35.79	35.99	34949
2018-03-09	36.30	36.79	35.63	36.70	56871
2018-03-12	36.83	36.99	36.25	36.50	45415
2018-03-13	36.68	36.70	36.23	36.31	39466
2018-03-14	36.48	36.48	35.92	36.02	30183
2018-03-15	36.18	36.47	35.65	36.35	33225
2018-03-16	36.34	36.89	36.34	36.54	111330
2018-03-19	36.52	36.80	35.94	36.64	28157
2018-03-20	36.74	36.74	36.17	36.20	53508
2018-03-21	36.11	36.75	35.95	36.36	34060
2018-03-22	36.01	36.63	35.62	35.72	33934
2018-03-23	35.80	35.80	34.34	34.38	63001
2018-03-26	34.75	35.67	34.53	35.62	52403
2018-03-27	35.61	35.61	34.90	35.08	44217
2018-03-28	35.07	35.79	35.00	35.52	39592
2018-03-29	35.52	36.01	35.38	35.45	169498
2018-04-02	35.42	35.63	34.29	34.75	58699
2018-04-03	34.94	35.47	34.38	35.30	32337
2018-04-04	34.94	35.91	34.79	35.74	21074
2018-04-05	35.73	35.73	35.16	35.65	27646
2018-04-06	35.44	35.71	34.83	35.08	27954
2018-04-09	35.17	35.54	34.84	34.89	32312
2018-04-10	35.06	35.60	35.00	35.56	24126
2018-04-11	35.41	35.70	35.04	35.33	19024
2018-04-12	35.78	35.96	35.59	35.80	28735
2018-04-13	35.99	35.99	35.31	35.48	22730
2018-04-16	35.70	36.05	35.11	35.98	27030
2018-04-17	36.11	36.16	35.54	35.75	30496
2018-04-18	35.97	36.05	35.64	35.90	37156
2018-04-19	35.79	36.54	35.39	36.20	32882
2018-04-20	36.14	36.56	35.44	36.10	76401
2018-04-23	36.09	36.91	35.71	36.67	27745
2018-04-24	37.22	37.70	36.86	37.61	43465
2018-04-25	37.88	38.03	37.06	37.11	27739
2018-04-26	37.32	37.32	36.62	36.78	33083
2018-04-27	36.96	37.11	36.21	36.26	67867
2018-04-30	36.49	36.66	35.83	35.86	42587
2018-05-01	35.83	36.29	35.52	35.89	87110
2018-05-02	35.81	36.29	35.47	35.87	44031
2018-05-03	35.82	35.96	35.35	35.69	25998
2018-05-04	35.43	36.39	35.43	36.13	49290
2018-05-07	36.21	36.56	35.78	36.21	36171
2018-05-08	36.26	36.77	36.25	36.65	42835
2018-05-09	36.64	36.98	36.56	36.71	30832
2018-05-10	36.72	36.98	36.50	36.78	26945
2018-05-11	36.77	37.00	36.46	36.57	83806
2018-05-14	36.66	36.69	35.82	35.87	68925
2018-05-15	35.84	36.24	35.64	36.08	54071
2018-05-16	36.09	36.33	36.07	36.23	57554
2018-05-17	36.27	36.65	36.14	36.53	58429
2018-05-18	36.70	36.88	36.60	36.60	48210
2018-05-21	36.73	37.12	36.70	37.02	36249
2018-05-22	37.05	37.47	37.02	37.26	35057
2018-05-23	37.12	37.41	37.03	37.16	36904
2018-05-24	37.14	37.22	36.55	37.10	49277
2018-05-25	37.17	37.21	36.86	37.14	24799
2018-05-29	36.96	37.13	36.47	36.83	35087
2018-05-30	36.96	37.82	36.96	37.61	45459
2018-05-31	37.60	37.91	37.29	37.53	44953
2018-06-01	37.68	38.05	37.68	38.01	45932
2018-06-04	38.13	38.46	37.93	38.38	30491
2018-06-05	38.41	38.54	38.12	38.31	39676
2018-06-06	38.58	38.64	38.48	38.62	39212
2018-06-07	38.63	38.75	38.40	38.57	52500
2018-06-08	38.51	38.89	38.38	38.68	29492
2018-06-11	38.74	38.80	37.92	38.12	29652
2018-06-12	38.12	38.13	37.53	37.72	29499
2018-06-13	37.84	38.38	37.67	38.06	53457
2018-06-14	38.24	38.31	37.80	38.18	52046
2018-06-15	38.18	38.68	37.83	38.41	96892
2018-06-18	38.30	38.67	38.08	38.46	41216
2018-06-19	38.35	39.19	38.35	38.97	32501
2018-06-20	39.22	39.47	38.97	39.41	38958
2018-06-21	39.42	39.58	38.92	39.10	39119
2018-06-22	39.22	39.52	38.60	38.92	204949
2018-06-25	38.88	39.36	38.26	38.73	47093
2018-06-26	38.84	38.84	38.30	38.69	33139
2018-06-27	38.69	38.69	37.75	37.78	54732
2018-06-28	37.85	38.15	37.79	37.90	37125
2018-06-29	38.25	38.32	37.75	37.78	58432
2018-07-02	37.70	38.43	37.68	38.43	31029
2018-07-03	38.50	38.77	38.37	38.48	28776
2018-07-05	38.55	38.76	38.41	38.69	42424
2018-07-06	38.69	39.00	38.69	38.84	40824
2018-07-09	38.97	39.47	38.56	39.43	20740
2018-07-10	39.55	39.55	38.59	38.77	31939
2018-07-11	38.72	39.08	38.48	38.62	26109
2018-07-12	38.79	38.79	38.00	38.27	43927
2018-07-13	38.33	38.51	37.96	37.97	23954
2018-07-16	37.75	38.34	37.75	38.32	24366
2018-07-17	38.33	38.59	38.02	38.07	26220
2018-07-18	38.04	38.33	38.03	38.29	19892
2018-07-19	38.20	38.68	38.04	38.48	43872
2018-07-20	38.47	39.04	38.47	38.87	29533
2018-07-23	38.77	39.42	38.77	39.22	36298
2018-07-24	38.51	38.88	37.60	37.72	83441
2018-07-25	37.88	39.06	37.88	38.28	43997
2018-07-26	38.10	38.57	38.07	38.26	27498
2018-07-27	38.40	38.67	37.27	37.34	41158
2018-07-30	37.33	37.66	36.86	36.87	61704
2018-07-31	36.76	36.98	36.16	36.22	96063
2018-08-01	36.24	36.60	35.74	36.38	107798
2018-08-02	36.29	37.03	35.94	36.89	32166
2018-08-03	36.94	37.15	36.03	36.10	29760
2018-08-06	36.11	36.28	35.76	36.16	20001
2018-08-07	35.83	36.18	35.79	35.91	28969
2018-08-08	35.92	36.28	35.07	36.15	23629
2018-08-09	36.16	36.27	35.90	36.19	35055
2018-08-10	35.98	36.22	35.71	35.79	20897
2018-08-13	35.80	36.11	35.54	35.83	18755
2018-08-14	35.86	36.41	35.75	36.10	19754
2018-08-15	35.92	36.30	35.78	35.86	36055
2018-08-16	35.96	36.32	35.95	36.06	16481
2018-08-17	36.01	36.24	35.62	36.02	79777
2018-08-20	36.07	36.29	35.75	36.04	19899
2018-08-21	36.21	36.47	35.66	36.17	72441
2018-08-22	36.22	36.32	35.83	35.91	46253
2018-08-23	35.92	35.92	35.05	35.56	56353
2018-08-24	35.67	36.07	35.65	35.93	46846
2018-08-27	36.00	36.32	35.75	35.94	42830
2018-08-28	35.95	36.49	35.68	35.90	26611
2018-08-29	36.02	36.02	35.36	35.76	29929
2018-08-30	35.77	35.99	35.60	35.71	24869
2018-08-31	35.67	35.89	35.57	35.86	26252
2018-09-04	35.79	36.19	35.59	36.12	36667
2018-09-05	36.14	36.45	35.93	36.39	32546
2018-09-06	36.39	36.55	36.21	36.39	52978
2018-09-07	36.45	36.50	36.08	36.40	33401
2018-09-10	36.56	36.92	36.32	36.57	53317
2018-09-11	36.46	36.76	36.35	36.36	35690
2018-09-12	36.35	36.36	35.80	35.94	42549
2018-09-13	35.93	36.02	35.77	35.94	46433
2018-09-14	35.93	36.47	35.93	36.39	30265
2018-09-17	36.42	36.42	35.64	35.91	51311
2018-09-18	35.91	36.17	35.67	35.76	29750
2018-09-19	35.69	36.37	35.66	35.69	28528
2018-09-20	35.78	36.30	35.78	36.09	32910
2018-09-21	36.08	36.89	36.08	36.89	182941
2018-09-24	36.63	36.63	35.68	35.92	45686
2018-09-25	35.99	36.10	35.69	35.75	24697
2018-09-26	35.89	35.89	35.11	35.19	47744
2018-09-27	35.21	35.33	34.92	34.97	26711
2018-09-28	34.90	35.17	34.75	35.03	28780
2018-10-01	35.12	35.16	34.29	34.36	29658
2018-10-02	34.35	34.58	33.91	33.99	28536
2018-10-03	34.12	34.90	33.92	34.81	40367
2018-10-04	34.91	34.91	34.52	34.60	30195
2018-10-05	34.59	35.00	34.32	34.32	13231
2018-10-08	34.31	34.87	34.09	34.79	38782
2018-10-09	34.83	35.33	34.83	35.03	35162
2018-10-10	35.02	35.74	34.68	34.68	39748
2018-10-11	34.75	35.02	33.76	33.76	38670
2018-10-12	34.10	34.56	32.28	32.93	59726
2018-10-15	33.00	33.47	32.95	33.25	39182
2018-10-16	33.25	33.65	33.00	33.52	45536
2018-10-17	33.53	34.07	33.40	33.81	32171
2018-10-18	33.72	33.90	33.41	33.61	70619
2018-10-19	33.39	33.66	33.35	33.36	58716
2018-10-22	33.99	33.99	33.20	33.53	47484
2018-10-23	33.53	34.32	32.59	34.02	27731
2018-10-24	33.69	34.14	33.19	33.34	82354
2018-10-25	33.58	34.19	33.49	33.96	50014
2018-10-26	33.65	34.19	33.61	33.82	49920
2018-10-29	34.18	34.43	33.95	34.28	44145
2018-10-30	34.34	35.13	34.21	34.88	25128
2018-10-31	35.00	35.04	34.12	34.23	33512
2018-11-01	34.28	34.50	33.02	34.14	27555
2018-11-02	34.04	34.41	33.87	34.22	32394
2018-11-05	34.23	34.33	33.90	33.93	23906
2018-11-06	33.88	34.46	33.88	34.31	64127
2018-11-07	34.41	35.00	34.36	34.90	62344
2018-11-08	34.82	35.15	34.51	35.00	28430
2018-11-09	34.92	35.00	34.33	34.54	34468
2018-11-12	34.53	34.69	34.12	34.40	31050
2018-11-13	34.44	34.80	33.95	34.24	33091
2018-11-14	34.34	35.00	33.71	34.04	26045
2018-11-15	34.03	34.70	33.78	34.58	26704
2018-11-16	34.42	34.92	34.42	34.80	26947
2018-11-19	34.85	35.00	34.57	34.76	30982
2018-11-20	34.60	34.99	34.10	34.13	26786
2018-11-21	34.25	34.62	34.15	34.16	10736
2018-11-23	34.11	34.75	34.07	34.56	12603
2018-11-26	34.68	34.94	34.25	34.70	23862
2018-11-27	34.49	34.73	34.28	34.51	22634
2018-11-28	34.53	35.01	34.23	34.97	34054
2018-11-29	34.94	35.00	34.61	34.71	17965
2018-11-30	34.72	35.00	34.67	34.90	36081
2018-12-03	35.00	35.00	34.19	34.67	24688
2018-12-04	34.54	34.54	32.25	32.28	28758
2018-12-06	31.70	32.44	31.12	32.25	43127
2018-12-07	32.29	32.95	32.16	32.55	34328
2018-12-10	32.39	32.85	31.82	32.26	25204
2018-12-11	32.50	32.69	32.08	32.33	29348
2018-12-12	32.61	33.03	32.59	32.75	26343
2018-12-13	32.77	32.92	32.04	32.16	25789
2018-12-14	31.94	32.05	31.47	31.60	45869
2018-12-17	31.60	32.19	31.04	31.37	44541
2018-12-18	31.50	31.81	30.94	31.05	28260
2018-12-19	31.09	31.19	29.80	29.84	30943
2018-12-20	29.75	30.21	29.20	29.87	51275
2018-12-21	29.30	30.04	28.82	29.44	110251
2018-12-24	29.44	29.44	28.67	28.67	15320
2018-12-26	28.66	29.99	28.35	29.81	43637
2018-12-27	29.32	29.79	28.52	29.23	49225
2018-12-28	29.32	30.08	29.03	29.74	48193
2018-12-31	29.75	30.52	29.48	30.10	34801
2019-01-02	29.76	30.72	29.76	30.43	42352
2019-01-03	30.28	31.50	30.05	30.27	27752
2019-01-04	30.77	31.15	30.54	31.10	29034
2019-01-07	31.10	31.56	30.65	31.23	36257
2019-01-08	31.47	31.61	30.60	31.61	20545
2019-01-09	31.64	31.90	31.13	31.46	16854
2019-01-10	31.26	31.55	31.06	31.28	20636
2019-01-11	31.11	31.46	31.05	31.22	23888
2019-01-14	31.00	31.50	30.80	31.11	31886
2019-01-15	31.08	31.28	30.95	31.22	25910
2019-01-16	31.36	31.75	31.34	31.70	34051
2019-01-17	31.57	31.96	31.47	31.73	34667
2019-01-18	31.81	32.27	31.51	31.51	83501
2019-01-22	32.47	32.98	31.67	32.31	140822
2019-01-23	32.42	32.89	32.05	32.88	35725
2019-01-24	32.68	32.91	32.11	32.73	25344
2019-01-25	32.97	33.02	32.46	32.98	49216
2019-01-28	32.73	32.79	32.29	32.55	35953
2019-01-29	32.54	32.54	32.01	32.26	25049
2019-01-30	32.44	32.44	32.04	32.14	30306
2019-01-31	31.99	32.19	31.65	32.00	32428
2019-02-01	31.96	31.96	31.13	31.92	26166
2019-02-04	31.97	32.35	31.92	32.29	21655
2019-02-05	32.19	32.77	32.14	32.20	13997
2019-02-06	32.30	32.30	31.90	32.16	71781
2019-02-07	32.21	32.55	32.03	32.36	27446
2019-02-08	32.23	32.80	32.22	32.22	13712
2019-02-11	32.09	32.62	32.09	32.56	18849
2019-02-12	32.69	33.07	32.62	32.79	22914
2019-02-13	32.80	33.07	32.74	33.01	37538
2019-02-14	32.87	33.30	32.86	32.90	26079
2019-02-15	32.99	33.77	32.99	33.70	37380
2019-02-19	33.68	34.17	33.42	33.93	25585
2019-02-20	33.98	34.25	33.80	34.15	23720
2019-02-21	33.67	34.16	33.67	34.16	20492
2019-02-22	34.16	34.16	33.89	34.02	27898
2019-02-25	34.12	34.28	33.74	33.79	31468
2019-02-26	33.74	33.82	33.35	33.35	15744
2019-02-27	33.34	33.55	33.11	33.41	18445
2019-02-28	33.34	33.52	33.28	33.34	30080
2019-03-01	33.35	33.35	33.02	33.08	36404
2019-03-04	32.97	33.08	32.75	32.83	30099
2019-03-05	32.83	32.86	32.66	32.73	14605
2019-03-06	32.70	32.80	31.86	31.88	75051
2019-03-07	31.85	31.85	31.35	31.66	208412
2019-03-08	31.68	32.07	31.52	31.56	44868
2019-03-11	31.56	31.98	31.30	31.65	66930
2019-03-12	31.76	32.20	31.50	31.65	31626
2019-03-13	31.70	31.85	31.55	31.58	28210
2019-03-14	31.50	31.82	31.50	31.55	25837
2019-03-15	31.56	31.94	31.52	31.80	104312
2019-03-18	31.79	32.09	31.54	31.82	134934
2019-03-19	31.90	32.52	31.23	31.29	52549
2019-03-20	31.29	32.00	31.19	31.43	58422
2019-03-21	31.68	31.99	31.30	31.55	52415
2019-03-22	31.50	31.67	29.92	29.94	59319
2019-03-25	30.03	30.41	29.81	30.04	38293
2019-03-26	30.10	30.68	30.10	30.62	29265
2019-03-27	30.51	31.14	30.35	30.89	27075
2019-03-28	30.85	31.22	30.65	31.20	24697
2019-03-29	31.40	31.40	30.65	30.97	50671
2019-04-01	31.38	31.65	31.18	31.49	29003
2019-04-02	31.49	31.49	31.04	31.08	34648
2019-04-03	31.33	31.43	30.97	31.12	85376
2019-04-04	31.13	31.61	31.13	31.59	31805
2019-04-05	31.60	32.22	31.50	31.87	27553
2019-04-08	31.86	31.97	31.70	31.89	20954
2019-04-09	31.80	31.98	31.38	31.44	28511
2019-04-10	31.23	31.89	31.23	31.80	24135
2019-04-11	31.93	32.20	31.76	31.87	16087
2019-04-12	32.08	32.42	31.95	32.26	19340
2019-04-15	32.37	32.41	31.77	31.83	16735
2019-04-16	31.95	32.34	31.85	32.27	27368
2019-04-17	32.35	32.35	31.95	32.13	19208
2019-04-18	31.91	32.14	31.55	31.71	34444
2019-04-22	31.60	31.62	30.78	31.15	32385
2019-04-23	30.76	32.57	30.76	32.28	29516
2019-04-24	32.39	32.60	31.75	32.43	25517
2019-04-25	32.43	32.43	31.64	31.80	30841
2019-04-26	31.67	32.26	31.67	32.26	21456
2019-04-29	32.42	33.08	31.60	33.04	51683
2019-04-30	33.00	33.10	32.62	32.68	53753
2019-05-01	32.76	33.11	32.32	32.40	38126
2019-05-02	32.37	32.81	32.11	32.56	25975
2019-05-03	32.48	32.93	32.20	32.90	26617
2019-05-06	32.47	33.29	32.47	33.03	25975
2019-05-07	32.78	32.97	32.54	32.74	31494
2019-05-08	32.72	33.10	32.52	32.81	32131
2019-05-09	32.60	33.38	32.59	32.77	57378
2019-05-10	32.70	32.87	32.48	32.68	106317
2019-05-13	32.28	32.30	31.50	31.59	38852
2019-05-14	31.63	32.27	31.63	32.20	28254
2019-05-15	31.92	32.02	31.63	31.75	19747
2019-05-16	31.99	32.14	31.79	31.95	27433
2019-05-17	31.74	32.14	31.63	31.77	28465
2019-05-20	31.75	32.49	31.75	32.18	45618
2019-05-21	32.27	32.73	32.19	32.57	90678
2019-05-22	32.51	32.75	32.19	32.33	25922
2019-05-23	32.29	32.29	31.31	31.50	49837
2019-05-24	31.70	32.15	31.67	32.14	30448
2019-05-28	32.03	32.08	31.77	31.84	54882
2019-05-29	31.64	32.03	31.48	31.77	46565
2019-05-30	31.75	32.05	30.93	31.29	41594
2019-05-31	30.89	31.06	30.70	30.91	31588
2019-06-03	30.95	31.23	30.60	31.12	38354
2019-06-04	31.76	31.95	31.29	31.90	29769
2019-06-05	31.81	31.90	31.39	31.56	28729
2019-06-06	31.54	31.75	31.26	31.41	29498
2019-06-07	31.42	31.60	31.00	31.15	44108
2019-06-10	30.62	31.94	30.57	31.68	31895
2019-06-11	31.80	32.07	31.65	31.91	36710
2019-06-12	32.10	32.19	31.72	31.98	23386
2019-06-13	32.23	32.53	32.10	32.18	36055
2019-06-14	32.21	32.28	31.74	32.15	36993
2019-06-17	32.18	32.28	31.55	31.81	42247
2019-06-18	31.79	32.33	31.79	32.02	45909
2019-06-19	32.01	32.35	31.79	31.91	25638
2019-06-20	31.95	31.95	31.46	31.60	24474
2019-06-21	31.44	31.79	31.42	31.43	56190
2019-06-24	31.47	31.74	31.22	31.25	36374
2019-06-25	31.54	31.61	30.95	31.43	37440
2019-06-26	31.41	31.81	31.30	31.34	39947
2019-06-27	31.31	32.16	31.22	32.16	41324
2019-06-28	32.23	32.70	32.10	32.26	147106
2019-07-01	32.35	32.54	32.09	32.36	38632
2019-07-02	32.37	32.37	31.65	31.98	28455
2019-07-03	31.99	32.20	31.95	32.03	13324
2019-07-05	32.05	32.65	32.05	32.61	35566
2019-07-08	32.53	32.59	32.14	32.19	24505
2019-07-09	32.01	32.32	32.01	32.32	23848
2019-07-10	32.38	32.41	32.02	32.13	33981
2019-07-11	32.04	32.13	31.93	32.08	21274
2019-07-12	32.02	32.52	32.02	32.31	37291
2019-07-15	32.26	32.26	31.73	31.87	35094
2019-07-16	31.86	32.15	31.74	31.88	41537
2019-07-17	31.84	31.89	31.58	31.58	37763
2019-07-18	31.55	31.94	31.55	31.81	27880
2019-07-19	31.62	31.99	31.62	31.75	31656
2019-07-22	31.62	31.88	31.24	31.81	61127
2019-07-23	30.81	31.71	30.81	31.70	58878
2019-07-24	31.48	32.60	31.48	32.49	103327
2019-07-25	32.43	32.72	32.02	32.09	51736
2019-07-26	32.04	32.70	32.04	32.60	45191
2019-07-29	32.48	32.61	32.09	32.14	43546
2019-07-30	31.97	32.77	31.97	32.63	56789
2019-07-31	32.56	32.87	32.32	32.41	99746
2019-08-01	32.36	32.75	31.35	31.41	74906
2019-08-02	31.11	31.40	30.78	31.29	73742
2019-08-05	30.84	31.00	30.15	30.63	62774
2019-08-06	30.65	31.00	30.36	30.77	80038
2019-08-07	30.33	30.82	30.25	30.63	37624
2019-08-08	30.87	31.49	30.87	31.25	48660
2019-08-09	31.35	31.71	31.23	31.60	62715
2019-08-12	31.37	31.72	31.29	31.72	43477
2019-08-13	31.64	32.28	31.64	31.82	45272
2019-08-14	31.29	31.82	30.78	31.00	55603
2019-08-15	31.31	31.40	30.76	30.89	43689
2019-08-16	31.03	32.02	31.03	31.96	89958
2019-08-19	32.33	32.46	31.72	31.82	40009
2019-08-20	31.75	31.85	31.32	31.38	51881
2019-08-21	31.71	31.71	31.25	31.55	39431
2019-08-22	31.72	31.72	31.34	31.37	40516
2019-08-23	31.28	31.43	30.39	30.43	60955
2019-08-26	30.67	30.80	30.31	30.74	43699
2019-08-27	30.95	30.95	30.08	30.15	56581
2019-08-28	30.08	30.70	30.07	30.37	46810
2019-08-29	30.64	30.98	30.37	30.72	30998
2019-08-30	30.97	30.97	30.49	30.71	27461
2019-09-03	30.67	30.67	29.93	30.20	46080
2019-09-04	30.43	30.44	30.07	30.26	36341
2019-09-05	30.65	31.31	30.65	30.67	40559
2019-09-06	30.83	30.83	30.48	30.48	30191
2019-09-09	30.59	31.54	30.59	31.46	31194
2019-09-10	31.52	32.02	31.24	31.88	33507
2019-09-11	32.04	32.69	31.39	32.68	50634
2019-09-12	32.52	32.86	32.17	32.68	72803
2019-09-13	32.98	33.50	32.74	33.28	42079
2019-09-16	33.08	33.35	32.90	33.05	33514
2019-09-17	32.88	33.00	32.46	32.93	34677
2019-09-18	32.91	33.17	32.61	32.91	41683
2019-09-19	32.93	33.34	32.51	32.62	50863
2019-09-20	32.57	33.06	32.44	32.66	80905
2019-09-23	32.53	32.79	32.26	32.67	26469
2019-09-24	32.70	32.78	32.04	32.14	60242
2019-09-25	32.20	32.71	32.00	32.64	28710
2019-09-26	32.43	32.43	31.92	31.96	28865
2019-09-27	32.33	32.73	31.89	31.98	40476
2019-09-30	32.16	32.16	31.75	31.81	34331
2019-10-01	31.94	32.04	30.95	31.22	35710
2019-10-02	31.04	31.16	30.72	31.00	88692
2019-10-03	30.77	31.00	30.50	30.86	43260
2019-10-04	31.01	31.06	30.56	30.97	71197
2019-10-07	30.89	31.14	30.76	31.00	47952
2019-10-08	30.77	30.86	30.46	30.56	38352
2019-10-09	30.72	30.72	30.50	30.61	29115
2019-10-10	30.72	31.10	30.54	30.60	36198
2019-10-11	30.83	31.47	30.43	31.12	63464
2019-10-14	31.11	31.15	30.81	31.11	29803
2019-10-15	31.16	31.61	31.10	31.38	45485
2019-10-16	31.38	31.87	31.38	31.60	35662
2019-10-17	31.71	31.93	31.54	31.80	36024
2019-10-18	31.55	32.00	31.55	31.84	41262
2019-10-21	32.24	32.67	32.05	32.35	55957
2019-10-22	32.40	33.35	32.25	32.91	60193
2019-10-23	33.25	33.30	32.51	32.85	29078
2019-10-24	32.80	32.80	32.38	32.46	41533
2019-10-25	32.38	32.89	32.38	32.51	35247
2019-10-28	32.52	32.94	32.52	32.76	35808
2019-10-29	32.74	33.10	32.74	33.02	45675
2019-10-30	33.01	33.10	32.56	32.98	24367
2019-10-31	33.03	33.03	32.34	32.71	80152
2019-11-01	32.69	32.79	32.48	32.79	43832
2019-11-04	32.93	33.17	32.80	33.05	70613
2019-11-05	33.08	33.40	33.08	33.27	48649
2019-11-06	33.29	33.29	32.93	33.13	26892
2019-11-07	33.42	33.44	33.13	33.19	32106
2019-11-08	33.04	33.25	32.72	33.01	50481
2019-11-11	32.87	33.11	32.85	33.00	24932
2019-11-12	32.93	33.20	32.93	33.01	38770
2019-11-13	32.76	32.95	32.73	32.74	46537
2019-11-14	32.74	32.97	32.56	32.71	37144
2019-11-15	32.90	32.98	32.58	32.72	28341
2019-11-18	32.52	32.53	32.20	32.39	24913
2019-11-19	32.53	32.80	32.39	32.69	52669
2019-11-20	32.50	32.79	32.26	32.47	49250
2019-11-21	32.62	32.64	32.25	32.46	38795
2019-11-22	32.56	32.77	32.48	32.65	35669
2019-11-25	32.66	33.13	32.53	33.09	41381
2019-11-26	32.96	33.18	32.69	32.76	58439
2019-11-27	32.70	33.00	32.70	32.84	50619
2019-11-29	32.84	32.97	32.70	32.71	26730
2019-12-02	32.87	32.98	32.43	32.54	46983
2019-12-03	32.29	32.29	31.86	32.17	52136
2019-12-04	32.41	32.58	32.23	32.30	36461
2019-12-05	32.30	32.54	32.30	32.49	28929
2019-12-06	32.75	32.94	32.55	32.69	39520
2019-12-09	32.74	32.79	32.57	32.75	45704
2019-12-10	32.81	32.99	32.70	32.91	38242
2019-12-11	32.97	33.13	32.79	33.09	46045
2019-12-12	33.13	33.65	33.02	33.55	94919
2019-12-13	33.39	33.55	33.21	33.44	54449
2019-12-16	33.55	34.18	33.49	34.09	58067
2019-12-17	34.12	34.41	34.04	34.39	54840
2019-12-18	34.56	34.67	34.15	34.35	48446
2019-12-19	34.21	34.44	34.18	34.40	33945
2019-12-20	34.39	34.53	34.31	34.45	116454
2019-12-23	34.37	34.51	34.14	34.46	48781
2019-12-24	34.57	34.59	34.33	34.44	27988
2019-12-26	34.49	34.66	34.28	34.56	55287
2019-12-27	34.60	34.78	34.50	34.65	61301
2019-12-30	34.68	34.93	34.61	34.79	46589
2019-12-31	34.83	34.94	34.62	34.66	53205
2020-01-02	34.83	34.83	34.36	34.66	52685
2020-01-03	34.40	34.53	34.16	34.53	49265
2020-01-06	34.22	34.30	33.90	34.25	54887
2020-01-07	34.11	34.25	33.95	34.00	36638
2020-01-08	33.89	34.25	33.89	34.16	45357
2020-01-09	34.25	34.32	33.99	34.00	28766
2020-01-10	34.30	34.57	34.16	34.39	79969
2020-01-13	34.59	34.93	34.39	34.91	55310
2020-01-14	34.77	34.98	34.68	34.71	51828
2020-01-15	34.50	34.62	34.20	34.35	60323
2020-01-16	34.54	34.98	34.53	34.83	30702
2020-01-17	35.11	35.11	34.39	34.61	35837
2020-01-21	39.28	39.28	35.22	35.23	97950
2020-01-22	35.53	35.80	35.33	35.41	64523
2020-01-23	35.25	35.41	34.73	35.16	67748
2020-01-24	35.34	35.48	34.64	34.85	65533
2020-01-27	34.54	34.84	34.30	34.54	57801
2020-01-28	34.62	34.65	34.16	34.20	58184
2020-01-29	34.22	34.26	33.60	33.64	50079
2020-01-30	33.41	33.70	33.25	33.69	65894
2020-01-31	33.37	33.57	32.47	32.54	62740
2020-02-03	32.72	33.09	32.68	32.97	53491
2020-02-04	33.37	33.48	32.74	32.75	51959
2020-02-05	33.06	33.60	32.85	33.60	95905
2020-02-06	33.72	33.74	33.20	33.22	34697
2020-02-07	33.15	33.15	32.67	32.67	43720
2020-02-10	32.66	32.95	32.66	32.91	27279
2020-02-11	32.99	33.32	32.99	33.09	41575
2020-02-12	33.38	33.38	32.90	32.93	29053
2020-02-13	32.95	33.15	32.85	33.14	36235
2020-02-14	33.09	33.21	32.88	32.89	40310
2020-02-18	32.85	32.97	32.41	32.55	34664
2020-02-19	32.63	32.82	32.52	32.55	28298
2020-02-20	32.50	32.78	32.38	32.62	33347
2020-02-21	32.62	32.62	32.25	32.31	27172
2020-02-24	31.64	31.65	31.19	31.27	41469
2020-02-25	31.27	31.43	30.40	30.42	104270
2020-02-26	30.59	30.92	30.39	30.39	65084
2020-02-27	29.93	30.43	29.21	29.26	77237
2020-02-28	28.46	29.84	27.89	28.55	134569
2020-03-02	28.65	29.83	28.63	29.69	93339
2020-03-03	29.52	29.67	28.49	28.80	92877
2020-03-04	29.07	29.22	28.32	29.11	74341
2020-03-05	28.36	29.00	27.92	28.36	98177
2020-03-06	27.51	28.03	26.87	27.67	101336
2020-03-09	26.07	26.08	24.29	24.68	83994
2020-03-10	25.35	26.24	24.17	25.40	81647
2020-03-11	24.67	25.10	23.57	23.80	97766
2020-03-12	22.33	22.88	20.63	21.42	125823
2020-03-13	22.39	22.94	21.36	22.94	103373
2020-03-16	22.64	22.64	20.25	20.32	105194
2020-03-17	20.51	23.43	20.51	23.35	150752
2020-03-18	21.80	22.09	19.35	19.35	116232
2020-03-19	19.27	21.60	19.09	20.94	145794
2020-03-20	20.86	21.48	19.35	19.52	178399
2020-03-23	19.50	19.66	17.91	18.94	109949
2020-03-24	19.36	20.91	19.36	20.50	135942
2020-03-25	20.50	21.44	19.77	20.56	164134
2020-03-26	20.67	22.59	20.63	22.47	107261
2020-03-27	21.55	22.22	21.20	21.31	155184
2020-03-30	21.42	21.74	20.57	21.66	133987
2020-03-31	21.50	22.38	21.48	22.15	170106
2020-04-01	21.21	23.25	20.77	20.88	150584
2020-04-02	20.75	21.47	20.63	21.25	80402
2020-04-03	21.08	21.08	19.82	20.27	91657
2020-04-06	21.33	21.93	21.11	21.78	108332
2020-04-07	22.49	22.96	21.23	21.78	123167
2020-04-08	22.21	22.31	21.69	22.21	108521
2020-04-09	22.84	23.83	22.19	23.74	152569
2020-04-13	23.59	23.59	22.29	22.61	90215
2020-04-14	23.15	23.21	21.92	22.26	111303
2020-04-15	21.10	21.53	20.73	20.94	83482
2020-04-16	21.02	21.73	19.97	20.73	131954
2020-04-17	21.52	22.49	21.52	22.23	118466
2020-04-20	21.89	22.39	21.72	22.32	71670
2020-04-21	20.50	21.99	20.04	20.78	129668
2020-04-22	21.25	23.24	20.68	20.85	87129
2020-04-23	20.97	21.27	20.36	20.60	133168
2020-04-24	20.66	21.32	20.58	21.09	116908
2020-04-27	21.13	23.08	21.13	22.83	123749
2020-04-28	23.47	23.79	23.08	23.60	193377
2020-04-29	24.60	25.69	23.95	25.33	146004
2020-04-30	24.55	24.88	23.86	24.31	127497
2020-05-01	23.38	23.64	23.14	23.64	184456
2020-05-04	23.24	23.28	22.49	22.81	80292
2020-05-05	23.28	23.38	21.82	21.83	137286
2020-05-06	21.91	22.24	21.32	21.35	112289
2020-05-07	21.57	21.95	21.19	21.27	104558
2020-05-08	21.86	22.61	21.61	22.53	107556
2020-05-11	22.00	22.88	21.39	21.74	119662
2020-05-12	21.72	21.72	20.52	20.57	92177
2020-05-13	20.28	20.73	19.05	19.76	104032
2020-05-14	19.40	19.77	18.58	19.69	91891
2020-05-15	19.53	19.72	19.00	19.64	78578
2020-05-18	20.79	21.84	20.76	21.63	93919
2020-05-19	21.56	21.63	20.50	20.52	72947
2020-05-20	21.02	21.85	21.00	21.70	55200
2020-05-21	21.67	22.01	21.44	21.50	45048
2020-05-22	21.64	21.74	20.95	21.47	49834
2020-05-26	22.48	22.79	22.20	22.56	111955
2020-05-27	23.28	24.38	23.09	24.19	93198
2020-05-28	24.58	24.58	23.13	23.36	92692
2020-05-29	23.04	23.04	22.12	22.47	73789
2020-06-01	22.74	22.98	21.69	22.23	100289
2020-06-02	22.50	22.75	21.86	22.12	77937
2020-06-03	22.76	23.72	22.71	23.21	62692
2020-06-04	23.04	23.56	22.86	23.25	72153
2020-06-05	24.34	24.90	24.06	24.65	199892
2020-06-08	24.77	25.50	24.77	25.33	84603
2020-06-09	24.98	25.26	24.15	24.85	51075
2020-06-10	24.78	25.15	23.26	23.26	63645
2020-06-11	21.99	22.27	20.68	20.74	96187
2020-06-12	21.90	22.04	20.44	21.21	66464
2020-06-15	20.16	21.43	20.03	21.19	86793
2020-06-16	22.09	23.27	21.54	22.05	72813
2020-06-17	22.00	22.00	20.93	21.00	58277
2020-06-18	20.70	21.33	20.70	20.86	76383
2020-06-19	19.53	21.08	19.53	21.06	222157
2020-06-22	20.70	21.34	20.27	20.98	55575
2020-06-23	21.28	21.49	20.72	20.74	46376
2020-06-24	20.26	20.46	19.67	19.76	76068
2020-06-25	19.61	20.48	19.61	20.47	93735
2020-06-26	20.09	20.16	19.41	19.55	192835
2020-06-29	19.94	21.15	19.94	20.89	67356
2020-06-30	20.64	21.34	20.52	21.28	78316
2020-07-01	21.15	21.33	20.12	20.14	66176
2020-07-02	20.77	20.98	20.14	20.22	66487
2020-07-06	20.82	21.04	20.24	20.48	49689
2020-07-07	20.18	20.18	19.55	19.64	68579
2020-07-08	19.81	20.17	19.10	19.49	74394
2020-07-09	19.36	20.16	18.38	18.54	73766
2020-07-10	18.53	19.93	18.53	19.34	67576
2020-07-13	19.66	20.05	19.09	19.67	68804
2020-07-14	19.60	20.02	19.34	19.51	67517
2020-07-15	20.15	20.84	19.92	20.54	78067
2020-07-16	20.06	20.76	19.90	20.37	61647
2020-07-17	20.24	20.62	20.07	20.12	54359
2020-07-20	19.88	20.06	19.42	19.59	42455
2020-07-21	20.34	21.50	20.13	20.87	52313
2020-07-22	20.73	21.18	20.09	20.38	64800
2020-07-23	20.22	20.90	20.17	20.88	53450
2020-07-24	20.87	20.99	20.62	20.67	45784
2020-07-27	20.56	20.56	20.08	20.20	63359
2020-07-28	20.00	20.44	20.00	20.28	76597
2020-07-29	20.29	21.00	20.12	20.86	99971
2020-07-30	20.41	20.72	20.20	20.58	71603
2020-07-31	20.34	20.37	19.83	20.07	116696
2020-08-03	20.03	20.39	19.84	20.20	51078
2020-08-04	20.10	20.29	19.77	20.16	74461
2020-08-05	20.40	20.98	20.05	20.87	216365
2020-08-06	20.82	21.11	20.82	20.96	64424
2020-08-07	20.80	22.06	20.70	22.02	81896
2020-08-10	21.84	22.75	21.53	22.30	77941
2020-08-11	22.73	23.09	22.49	22.61	141901
2020-08-12	22.77	22.87	21.89	22.41	58129
2020-08-13	22.24	22.35	21.82	22.02	58261
2020-08-14	21.77	22.43	21.50	22.21	39015
2020-08-17	22.27	22.27	21.59	21.96	52788
2020-08-18	21.94	22.14	21.15	21.21	59890
2020-08-19	21.02	21.75	21.01	21.27	41222
2020-08-20	20.93	21.16	20.90	21.03	56439
2020-08-21	21.03	21.09	20.57	20.78	96551
2020-08-24	21.03	21.62	20.61	21.60	34002
2020-08-25	21.89	21.89	20.98	21.48	62422
2020-08-26	21.37	21.37	20.65	20.75	44972
2020-08-27	20.80	21.32	20.79	21.17	47885
2020-08-28	21.30	21.40	21.10	21.29	44854
2020-08-31	21.18	21.46	21.10	21.14	87003
2020-09-01	21.01	21.29	21.01	21.16	54923
2020-09-02	21.05	21.42	20.77	21.28	52254
2020-09-03	21.38	22.22	21.29	21.47	63667
2020-09-04	21.99	22.25	21.39	21.71	54128
2020-09-08	21.53	21.53	20.70	20.98	60407
2020-09-09	21.10	21.36	20.68	20.89	53960
2020-09-10	21.00	21.19	20.57	20.57	46036
2020-09-11	20.58	20.68	20.36	20.43	37681
2020-09-14	20.52	21.05	20.52	20.93	44140
2020-09-15	20.93	20.93	20.55	20.66	63514
2020-09-16	20.71	21.03	20.54	20.80	47795
2020-09-17	20.55	20.79	20.37	20.68	55527
2020-09-18	20.84	20.86	20.37	20.43	268758
2020-09-21	20.03	20.41	18.98	19.29	99195
2020-09-22	19.56	19.60	18.89	18.97	65305
2020-09-23	18.91	19.41	18.39	18.43	56606
2020-09-24	18.59	19.03	18.37	18.58	52882
2020-09-25	18.35	18.76	18.35	18.63	69186
2020-09-28	18.97	19.62	18.89	19.39	55185
2020-09-29	19.25	19.33	18.63	19.10	43723
2020-09-30	19.19	19.52	18.97	19.09	48378
2020-10-01	18.67	19.30	18.67	19.25	52557
2020-10-02	18.83	19.84	18.83	19.69	39108
2020-10-05	19.87	20.36	19.87	20.28	41339
2020-10-06	20.58	21.32	20.19	20.35	70419
2020-10-07	20.58	21.07	20.37	20.96	45228
2020-10-08	21.22	21.84	20.66	21.07	43726
2020-10-09	21.36	21.36	20.70	20.86	31692
2020-10-12	20.72	21.24	20.72	21.12	32961
2020-10-13	20.95	21.03	20.71	20.73	47405
2020-10-14	20.65	21.12	20.52	20.60	60904
2020-10-15	20.26	21.48	20.26	21.48	76064
2020-10-16	21.33	21.81	21.00	21.67	84499
2020-10-19	21.85	21.85	21.46	21.50	123695
2020-10-20	22.49	22.62	21.97	22.25	91783
2020-10-21	22.51	23.36	22.51	23.30	84437
2020-10-22	23.28	24.16	23.28	24.14	92150
2020-10-23	24.19	24.56	24.01	24.38	151016
2020-10-26	24.03	24.27	23.68	24.20	85147
2020-10-27	24.06	24.13	23.50	23.50	65722
2020-10-28	22.89	23.09	22.75	22.81	79270
2020-10-29	22.98	23.13	22.17	23.04	74426
2020-10-30	22.75	22.94	22.31	22.60	121068
2020-11-02	22.95	23.06	22.66	22.92	56196
2020-11-03	23.23	23.81	23.04	23.64	62954
2020-11-04	23.05	23.40	21.89	21.98	57973
2020-11-05	21.86	22.77	21.86	22.56	42718
2020-11-06	22.83	22.83	21.66	21.81	49765
2020-11-09	23.64	25.81	23.64	25.05	109310
2020-11-10	25.37	26.58	25.37	26.08	69028
2020-11-11	26.25	26.25	24.97	25.32	47020
2020-11-12	24.94	25.13	24.49	24.82	40640
2020-11-13	25.11	25.59	24.57	25.30	35002
2020-11-16	26.05	27.02	25.67	26.22	83182
2020-11-17	25.78	26.09	25.33	25.98	47732
2020-11-18	26.14	26.44	25.51	25.51	41088
2020-11-19	25.33	25.63	25.03	25.59	32961
2020-11-20	25.25	25.68	25.03	25.52	52785
2020-11-23	25.81	26.07	25.30	25.64	40419
2020-11-24	26.20	27.19	25.20	26.88	56600
2020-11-25	26.78	26.88	26.16	26.47	27781
2020-11-27	26.40	26.46	25.58	26.13	26181
2020-11-30	25.85	25.96	24.81	24.98	79788
2020-12-01	25.62	26.08	25.46	25.63	52013
2020-12-02	25.61	26.17	25.61	26.02	32971
2020-12-03	26.01	26.17	25.64	25.84	22281
2020-12-04	26.31	26.74	25.90	26.52	40885
2020-12-07	25.16	26.49	24.11	26.44	25550
2020-12-08	26.06	26.64	26.06	26.57	46658
2020-12-09	26.96	26.97	26.34	26.54	35697
2020-12-10	26.26	26.54	26.25	26.54	18549
2020-12-11	26.66	26.83	26.30	26.39	41080
2020-12-14	26.62	27.24	26.44	26.56	124759
2020-12-15	26.65	27.20	26.44	27.06	49249
2020-12-16	27.25	27.55	26.87	26.98	55542
2020-12-17	27.12	27.14	26.80	26.97	69303
2020-12-18	26.97	27.49	26.86	27.25	223735
2020-12-21	26.90	26.90	26.08	26.39	70025
2020-12-22	26.40	26.74	26.23	26.56	64381
2020-12-23	26.71	27.03	26.65	26.97	39220
2020-12-24	27.06	27.87	26.79	27.02	28283
2020-12-28	27.29	27.59	27.03	27.25	48009
2020-12-29	27.37	27.37	26.48	26.74	30586
2020-12-30	26.71	27.04	26.68	26.89	24809
2020-12-31	27.01	27.20	26.88	27.09	29790
2021-01-04	27.12	27.50	26.85	27.22	51025
2021-01-05	27.01	27.76	27.01	27.56	46988
2021-01-06	28.26	30.35	28.26	30.12	93343
2021-01-07	30.97	30.97	30.00	30.50	56934
2021-01-08	30.75	30.75	29.64	30.04	62394
2021-01-11	29.66	30.16	29.56	30.11	31840
2021-01-12	30.31	31.18	30.31	31.07	45993
2021-01-13	31.76	31.76	30.80	31.12	68907
2021-01-14	31.36	31.51	31.00	31.43	51514
2021-01-15	30.60	32.03	30.60	31.87	102388
2021-01-19	32.20	32.20	31.41	31.90	80961
2021-01-20	31.67	31.85	31.19	31.37	69706
2021-01-21	31.50	31.50	30.65	30.83	54179
2021-01-22	30.65	31.41	30.46	31.38	59366
2021-01-25	31.02	31.22	30.18	31.20	92284
2021-01-26	31.50	31.95	31.32	31.54	50877
2021-01-27	30.66	31.61	30.24	30.66	110137
2021-01-28	31.09	31.09	30.49	30.76	35401
2021-01-29	30.71	31.02	30.45	30.50	90246
2021-02-01	30.72	31.19	30.50	31.00	44258
2021-02-02	31.35	31.60	30.61	31.35	58153
2021-02-03	31.14	31.65	30.63	31.07	56605
2021-02-04	31.00	31.92	31.00	31.90	56469
2021-02-05	31.67	31.67	30.50	30.80	64720
2021-02-08	30.74	31.24	30.74	31.24	47718
2021-02-09	31.10	31.48	31.01	31.48	29441
2021-02-10	31.48	31.87	31.36	31.53	48901
2021-02-11	31.51	31.72	30.60	31.01	28357
2021-02-12	31.01	31.01	30.43	30.72	29918
2021-02-16	31.05	31.14	30.78	30.85	24817
2021-02-17	30.71	31.08	30.56	30.77	26078
2021-02-18	30.70	30.87	30.28	30.50	59294
2021-02-19	30.62	31.27	30.57	31.27	40444
2021-02-22	31.19	32.00	31.12	31.82	50771
2021-02-23	31.90	33.21	31.65	32.03	52467
2021-02-24	32.31	33.00	31.86	32.89	39700
2021-02-25	33.00	33.00	31.60	31.77	61876
2021-02-26	31.54	31.90	30.66	31.14	76720
2021-03-01	31.85	32.15	31.27	31.89	49955
2021-03-02	32.20	32.26	31.04	31.47	53745
2021-03-03	31.86	32.96	31.62	32.35	57433
2021-03-04	32.41	33.15	31.61	31.86	51275
2021-03-05	32.46	33.34	30.59	33.21	71864
2021-03-08	33.59	35.30	32.66	35.09	70064
2021-03-09	34.98	35.12	33.87	34.26	55847
2021-03-10	34.30	35.73	34.30	35.54	48891
2021-03-11	35.51	36.16	35.17	35.88	65600
2021-03-12	36.03	36.75	35.53	36.39	61221
2021-03-15	36.48	36.48	34.48	35.33	64779
2021-03-16	35.22	35.22	34.15	34.64	56821
2021-03-17	35.00	35.00	34.05	34.61	42475
2021-03-18	34.83	35.74	34.51	34.64	55142
2021-03-19	34.59	34.85	33.88	34.58	207143
2021-03-22	34.48	34.58	33.21	33.59	54578
2021-03-23	33.15	35.29	32.28	32.58	98221
2021-03-24	33.06	34.12	32.33	32.56	70283
2021-03-25	32.29	33.35	32.01	33.19	42170
2021-03-26	33.61	34.06	33.34	33.86	38396
2021-03-29	32.99	33.12	32.30	32.61	113885
2021-03-30	33.00	33.33	32.44	32.75	147389
2021-03-31	33.42	33.63	32.95	33.17	159631
2021-04-01	33.17	33.25	32.88	33.14	75764
2021-04-05	33.46	33.46	32.77	33.30	140094
2021-04-06	33.31	34.00	33.31	33.62	85703
2021-04-07	33.72	33.83	32.88	33.07	104641
2021-04-08	33.05	33.44	32.48	33.43	85510
2021-04-09	33.79	33.90	33.26	33.60	118823
2021-04-12	33.64	34.00	33.37	33.75	94136
2021-04-13	33.65	33.65	33.33	33.45	71041
2021-04-14	33.38	33.95	33.37	33.75	94090
2021-04-15	33.82	33.82	33.20	33.77	62955
2021-04-16	33.82	34.10	33.71	33.95	109441
2021-04-19	33.85	33.97	33.51	33.77	116948
2021-04-20	34.50	34.50	33.04	33.60	100176
2021-04-21	33.65	34.09	33.36	33.97	124187
2021-04-22	34.10	34.10	33.57	33.64	163871
2021-04-23	33.61	33.99	33.61	33.85	115760
2021-04-26	33.80	34.24	33.67	33.71	125680
2021-04-27	33.77	34.05	33.65	33.94	100895
2021-04-28	34.00	34.17	33.62	33.80	101828
2021-04-29	34.00	34.26	33.68	34.00	132707
2021-04-30	33.17	33.50	33.03	33.43	125784
2021-05-03	33.63	33.91	33.37	33.74	98691
2021-05-04	33.66	33.98	33.29	33.91	73603
2021-05-05	33.57	34.11	33.40	33.72	63636
2021-05-06	33.77	34.06	33.49	34.00	156538
2021-05-07	33.75	34.06	33.65	33.81	141495
2021-05-10	33.91	34.09	33.21	33.24	86903
2021-05-11	32.85	33.20	32.64	32.75	69514
2021-05-12	32.83	33.32	31.59	31.77	69369
2021-05-13	31.87	33.08	31.87	32.92	68237
2021-05-14	33.11	33.44	32.93	33.31	47247
2021-05-17	33.31	33.46	32.94	33.39	67304
2021-05-18	33.46	33.54	32.92	33.00	67227
2021-05-19	32.77	32.96	32.05	32.75	44366
2021-05-20	32.62	32.62	32.13	32.48	46854
2021-05-21	32.76	33.12	32.55	32.81	48372
2021-05-24	32.88	32.88	32.40	32.65	44199
2021-05-25	32.44	32.76	31.61	31.61	55526
2021-05-26	31.79	32.11	31.51	31.96	108580
2021-05-27	32.31	32.64	32.03	32.35	119907
2021-05-28	32.30	32.50	31.93	32.48	52458
2021-06-01	32.75	32.97	32.46	32.80	54805
2021-06-02	32.95	32.95	32.46	32.53	62733
2021-06-03	32.65	32.76	32.33	32.57	39901
2021-06-04	32.49	32.49	32.16	32.35	31875
2021-06-07	32.50	32.73	32.28	32.56	33805
2021-06-08	32.50	32.57	32.25	32.50	36706
2021-06-09	32.36	32.36	32.02	32.11	44029
2021-06-10	32.31	32.31	31.48	31.48	49085
2021-06-11	31.58	31.79	31.31	31.45	66876
2021-06-14	31.59	31.68	30.86	31.15	206860
2021-06-15	31.35	31.43	30.97	31.30	191837
2021-06-16	31.25	31.82	30.90	31.69	64931
2021-06-17	31.62	31.62	30.39	30.54	74695
2021-06-18	30.15	30.47	29.34	29.40	170156
2021-06-21	29.65	30.54	29.54	30.40	100653
2021-06-22	30.36	30.36	29.70	30.07	73635
2021-06-23	30.25	30.49	29.93	30.01	69080
2021-06-24	30.22	30.27	29.89	30.25	80985
2021-06-25	30.36	30.50	29.63	29.94	311679
2021-06-28	29.90	30.13	29.50	29.75	90678
2021-06-29	29.90	30.15	29.47	29.47	56628
2021-06-30	29.38	29.94	29.36	29.62	100981
2021-07-01	29.86	29.93	29.49	29.75	54314
2021-07-02	29.75	29.75	29.17	29.28	49059
2021-07-06	29.13	29.13	28.49	28.92	94745
2021-07-07	28.75	29.11	28.55	28.60	38547
2021-07-08	28.26	28.64	28.00	28.31	79753
2021-07-09	28.83	29.28	28.62	29.20	69580
2021-07-12	29.17	29.39	28.68	29.36	80693
2021-07-13	29.34	29.34	28.66	28.81	54402
2021-07-14	28.82	29.19	28.77	28.89	51002
2021-07-15	28.76	29.26	28.58	29.23	61477
2021-07-16	29.49	29.59	28.58	28.69	104093
2021-07-19	28.20	28.48	27.72	27.94	87152
2021-07-20	27.73	29.43	27.73	28.67	143390
2021-07-21	29.12	29.54	29.12	29.30	66295
2021-07-22	29.09	29.24	28.48	28.74	81836
2021-07-23	29.01	29.28	28.73	28.91	59030
2021-07-26	29.24	29.44	28.91	29.03	74760
2021-07-27	28.88	29.38	28.70	29.08	48744
2021-07-28	29.12	29.51	28.79	29.32	47728
2021-07-29	29.56	29.76	29.38	29.55	69592
2021-07-30	28.97	29.65	28.97	29.49	178953
2021-08-02	29.58	30.25	29.03	29.07	98327
2021-08-03	29.28	29.72	28.75	29.53	66457
2021-08-04	29.18	29.48	28.96	29.10	58109
2021-08-05	29.28	29.61	28.99	29.54	46561
2021-08-06	29.87	30.56	29.83	30.40	65316
2021-08-09	30.23	30.89	29.99	30.60	66072
2021-08-10	30.71	31.28	30.44	31.14	52363
2021-08-11	31.02	31.59	30.77	31.52	56439
2021-08-12	31.68	31.76	31.11	31.28	48559
2021-08-13	31.45	31.67	30.96	31.05	49382
2021-08-16	31.00	31.40	30.76	31.31	81152
2021-08-17	31.27	31.29	30.59	30.94	50654
2021-08-18	30.91	31.48	30.78	30.79	78657
2021-08-19	30.56	31.12	30.54	30.86	79059
2021-08-20	30.72	31.48	30.04	31.30	113060
2021-08-23	31.48	31.70	31.24	31.37	59178
2021-08-24	31.29	31.52	31.22	31.33	41985
2021-08-25	31.43	31.58	31.10	31.12	52242
2021-08-26	31.19	31.24	30.68	30.69	66271
2021-08-27	30.98	31.71	30.84	31.57	64195
2021-08-30	31.92	31.92	30.87	30.94	58777
2021-08-31	31.02	31.45	31.02	31.24	43094
2021-09-01	31.37	31.39	30.86	31.21	57426
2021-09-02	31.24	31.46	31.17	31.30	41098
2021-09-03	31.43	31.47	31.09	31.27	79109
2021-09-07	31.34	31.41	31.00	31.08	58002
2021-09-08	31.26	31.26	30.35	30.46	62254
2021-09-09	30.70	30.75	30.30	30.40	70109
2021-09-10	30.62	31.09	30.27	30.88	110954
2021-09-13	31.06	31.36	30.75	30.96	82687
2021-09-14	31.14	31.14	30.07	30.17	55299
2021-09-15	30.30	30.57	29.95	30.00	126762
2021-09-16	30.25	30.96	29.99	30.71	181564
2021-09-17	30.65	31.48	30.42	30.49	784960
2021-09-20	30.28	30.51	29.58	30.03	146638
2021-09-21	30.10	30.25	29.49	29.63	139913
2021-09-22	30.58	30.99	30.34	30.66	163571
2021-09-23	30.92	31.50	30.68	31.20	113607
2021-09-24	31.18	31.40	30.95	31.23	78382
2021-09-27	31.45	32.85	31.32	32.51	134793
2021-09-28	32.78	32.89	31.72	31.85	93440
2021-09-29	31.90	32.17	31.68	32.00	56194
2021-09-30	32.33	32.33	31.52	31.61	117125
2021-10-01	31.72	32.45	31.72	32.09	133469
2021-10-04	32.09	32.38	31.86	32.00	167668
2021-10-05	32.26	32.84	31.93	32.79	129291
2021-10-06	32.65	32.73	31.71	32.27	59953
2021-10-07	32.52	32.73	32.42	32.64	54504
2021-10-08	32.51	32.70	32.39	32.55	33262
2021-10-11	32.64	32.87	32.26	32.27	41145
2021-10-12	32.29	32.49	32.13	32.38	42032
2021-10-13	32.34	32.38	31.70	32.14	41492
2021-10-14	32.61	32.61	32.07	32.51	49597
2021-10-15	32.88	32.97	32.31	32.40	96302
2021-10-18	32.40	32.88	32.40	32.78	104112
2021-10-19	32.85	32.98	32.35	32.57	54832
2021-10-20	32.50	33.10	32.50	33.02	54615
2021-10-21	32.94	33.23	32.69	32.92	51532
2021-10-22	32.91	33.13	32.82	33.02	73211
2021-10-25	33.23	33.41	32.99	33.22	76645
2021-10-26	33.39	33.77	31.65	31.98	133908
2021-10-27	31.91	32.49	31.19	31.32	102442
2021-10-28	31.42	32.13	31.37	32.05	102027
2021-10-29	32.05	32.37	31.89	31.96	70069
2021-11-01	32.23	33.09	32.04	32.83	78243
2021-11-02	33.24	33.24	31.91	31.99	117176
2021-11-03	31.93	33.14	31.93	32.96	71588
2021-11-04	32.96	32.96	32.09	32.39	85940
2021-11-05	32.79	33.06	32.35	32.78	106033
2021-11-08	32.88	33.07	32.27	32.76	66753
2021-11-09	32.52	32.90	32.27	32.85	79966
2021-11-10	32.89	33.10	32.72	33.07	79665
2021-11-11	33.38	33.59	33.00	33.33	53129
2021-11-12	33.48	33.59	32.80	33.20	49286
2021-11-15	33.31	33.50	33.00	33.32	57467
2021-11-16	33.34	33.48	33.05	33.41	69877
2021-11-17	33.32	33.32	32.50	33.05	91170
2021-11-18	33.13	33.21	32.63	33.14	76946
2021-11-19	32.80	33.10	32.52	33.01	68209
2021-11-22	33.49	33.99	33.15	33.17	109611
2021-11-23	33.32	33.55	33.19	33.51	76145
2021-11-24	33.36	33.37	32.99	33.14	39056
2021-11-26	32.20	32.43	30.94	31.37	76967
2021-11-29	31.73	31.76	31.15	31.38	88608
2021-11-30	31.00	31.25	30.61	30.84	71660
2021-12-01	31.75	32.06	30.90	30.92	72387
2021-12-02	31.10	32.00	30.99	31.75	76077
2021-12-03	31.90	32.12	31.19	31.29	73116
2021-12-06	31.77	32.20	31.20	31.89	81818
2021-12-07	32.09	32.09	31.28	31.45	61774
2021-12-08	31.56	31.64	31.21	31.46	52135
2021-12-09	31.21	31.37	31.00	31.24	56294
2021-12-10	31.48	31.59	31.00	31.56	61900
2021-12-13	31.30	31.30	30.75	30.80	134077
2021-12-14	30.86	31.38	30.75	30.86	83745
2021-12-15	31.12	31.28	30.75	31.00	76135
2021-12-16	31.34	31.67	30.62	31.12	100754
2021-12-17	31.34	31.44	30.13	30.90	255790
2021-12-20	30.45	30.58	29.85	30.42	107825
2021-12-21	30.67	31.30	30.67	30.95	87148
2021-12-22	30.81	31.21	30.68	31.13	58539
2021-12-23	31.35	31.57	31.31	31.37	62608
2021-12-27	31.61	31.64	31.14	31.60	82277
2021-12-28	31.54	31.99	31.25	31.68	49028
2021-12-29	31.77	31.91	31.18	31.75	34565
2021-12-30	31.85	32.00	31.53	31.73	53994
2021-12-31	31.63	31.98	30.25	31.81	54536
2022-01-03	32.08	32.48	31.76	32.07	123248
2022-01-04	32.21	32.97	32.21	32.52	71843
2022-01-05	32.76	32.93	32.41	32.41	56157
2022-01-06	32.72	33.42	32.61	33.36	76059
2022-01-07	33.36	33.60	33.26	33.52	65561
2022-01-10	33.68	33.68	33.02	33.15	76309
2022-01-11	33.33	33.33	32.83	33.17	54508
2022-01-12	33.15	33.20	32.76	33.00	94566
2022-01-13	33.09	33.32	33.09	33.13	105491
2022-01-14	33.35	33.60	32.85	33.60	101924
2022-01-18	33.29	33.75	33.29	33.47	99882
2022-01-19	33.62	33.69	32.85	32.98	71564
2022-01-20	32.79	33.26	32.27	32.32	67064
2022-01-21	32.10	33.09	32.04	32.47	104349
2022-01-24	32.20	33.27	32.01	33.25	136674
2022-01-25	33.74	33.85	32.92	33.73	154183
2022-01-26	34.00	34.63	32.64	33.36	115762
2022-01-27	33.43	33.69	32.51	32.77	84167
2022-01-28	32.77	33.15	32.31	32.99	99703
2022-01-31	32.66	33.30	32.33	33.15	87415
2022-02-01	32.93	33.11	32.50	33.09	83362
2022-02-02	33.19	33.19	32.52	32.82	83153
2022-02-03	32.82	33.33	32.45	32.97	74753
2022-02-04	32.86	32.95	32.26	32.68	65804
2022-02-07	32.91	32.99	32.37	32.63	59471
2022-02-08	32.81	33.33	32.73	33.22	66357
2022-02-09	33.18	33.18	32.12	32.21	74496
2022-02-10	32.61	32.61	31.81	32.05	176180
2022-02-11	31.97	32.64	31.96	32.26	69622
2022-02-14	32.43	32.65	31.96	32.05	71501
2022-02-15	32.32	32.76	32.26	32.49	45870
2022-02-16	32.38	32.71	32.20	32.49	34648
2022-02-17	32.35	32.63	31.68	31.97	65130
2022-02-18	31.87	32.52	31.83	32.31	58100
2022-02-22	32.45	32.59	31.89	32.04	78596
2022-02-23	32.27	32.43	31.54	31.62	56695
2022-02-24	30.83	30.87	29.96	30.86	84060
2022-02-25	30.98	31.66	30.98	31.62	59055
2022-02-28	31.20	31.42	31.08	31.28	83342
2022-03-01	31.18	31.18	30.13	30.59	126524
2022-03-02	30.97	32.73	30.97	32.59	105624
2022-03-03	32.60	32.91	32.45	32.81	63658
2022-03-04	32.33	32.64	31.91	32.10	62613
2022-03-07	32.05	32.15	31.35	31.35	74641
2022-03-08	31.60	32.00	31.31	31.46	79224
2022-03-09	32.29	32.29	31.48	31.61	81058
2022-03-10	31.47	31.88	31.39	31.73	42674
2022-03-11	31.97	32.41	31.82	32.21	60759
2022-03-14	32.62	33.12	32.46	32.66	74917
2022-03-15	32.74	32.98	32.33	32.64	77736
2022-03-16	32.85	33.11	32.54	32.91	87203
2022-03-17	32.83	33.08	32.33	32.77	83901
2022-03-18	32.77	32.99	31.96	32.37	405915
2022-03-21	32.61	32.85	32.13	32.45	147439
2022-03-22	32.75	33.22	32.43	32.60	58799
2022-03-23	32.59	32.89	31.53	31.58	45799
2022-03-24	31.83	32.08	31.40	31.99	61616
2022-03-25	32.13	32.66	32.13	32.47	52566
2022-03-28	32.34	32.44	31.89	32.21	54019
2022-03-29	32.35	32.78	31.96	32.16	66596
2022-03-30	32.27	32.27	31.06	31.26	82928
2022-03-31	31.34	31.48	31.15	31.31	73369
2022-04-01	31.63	31.79	31.31	31.66	123420
2022-04-04	31.59	31.92	31.16	31.37	108989
2022-04-05	31.34	31.58	30.89	30.97	59113
2022-04-06	30.94	31.08	30.66	30.68	64908
2022-04-07	30.66	30.67	30.12	30.28	65488
2022-04-08	30.58	30.58	30.04	30.14	59060
2022-04-11	30.16	30.63	30.10	30.11	49335
2022-04-12	30.63	30.63	29.82	29.91	77447
2022-04-13	29.75	30.25	29.75	30.25	59249
2022-04-14	30.20	30.43	29.84	29.89	75785
2022-04-18	30.10	30.19	29.88	30.08	52246
2022-04-19	30.21	30.87	30.18	30.80	150716
2022-04-20	31.13	31.50	30.58	31.15	75337
2022-04-21	31.32	31.49	30.71	30.75	51581
2022-04-22	30.64	30.83	30.33	30.39	55101
2022-04-25	30.10	30.20	29.32	29.95	106502
2022-04-26	31.40	31.66	28.87	28.94	164806
2022-04-27	28.75	29.63	28.22	28.25	133697
2022-04-28	27.96	28.61	27.75	27.99	143577
2022-04-29	27.90	28.33	27.41	27.42	141394
2022-05-02	27.60	28.17	27.38	27.91	131081
2022-05-03	27.74	28.27	27.60	28.02	72513
2022-05-04	28.14	28.87	27.94	28.83	73636
2022-05-05	28.57	28.60	27.98	28.08	141819
2022-05-06	27.85	28.01	27.14	27.53	129927
2022-05-09	27.32	27.44	26.94	27.22	163743
2022-05-10	27.41	27.83	26.93	27.34	220317
2022-05-11	27.51	27.76	27.22	27.24	102020
2022-05-12	27.20	27.31	26.59	27.25	96155
2022-05-13	27.47	27.54	26.81	26.94	68053
2022-05-16	26.82	27.11	26.56	26.87	67590
2022-05-17	27.17	27.45	27.11	27.41	69574
2022-05-18	27.26	27.34	26.91	27.19	77141
2022-05-19	27.00	27.36	26.70	26.70	105469
2022-05-20	26.85	27.22	26.63	27.12	82641
2022-05-23	27.60	27.80	27.25	27.35	130999
2022-05-24	27.23	27.66	26.91	27.60	71213
2022-05-25	27.58	28.06	27.56	27.64	70251
2022-05-26	27.69	28.01	27.69	27.87	63183
2022-05-27	28.02	28.12	27.88	28.10	91548
2022-05-31	28.10	28.67	27.74	28.58	201813
2022-06-01	28.64	28.67	28.24	28.46	83184
2022-06-02	28.38	28.88	27.57	28.84	52114
2022-06-03	28.83	28.83	28.46	28.61	73857
2022-06-06	28.79	29.01	28.65	28.99	57001
2022-06-07	28.89	29.00	28.67	28.95	50389
2022-06-08	28.70	28.81	28.28	28.38	146771
2022-06-09	28.79	28.79	27.81	27.84	61737
2022-06-10	27.58	28.21	27.15	27.36	165358
2022-06-13	27.36	27.49	26.87	26.97	88330
2022-06-14	26.55	27.03	26.37	27.00	304627
2022-06-15	27.00	27.52	26.95	27.27	175386
2022-06-16	26.95	26.95	26.43	26.53	122108
2022-06-17	26.46	27.08	26.46	26.76	148981
2022-06-21	27.28	27.58	26.99	27.45	112056
2022-06-22	27.09	27.79	27.09	27.70	103452
2022-06-23	27.62	27.82	27.03	27.18	89207
2022-06-24	27.25	27.73	27.25	27.42	665759
2022-06-27	27.67	27.69	27.21	27.24	97736
2022-06-28	27.47	27.75	27.16	27.20	133253
2022-06-29	27.20	27.20	26.59	26.66	78447
2022-06-30	26.40	26.74	26.18	26.60	116893
2022-07-01	26.45	27.20	26.35	27.17	87703
2022-07-05	26.81	28.14	26.42	27.20	83703
2022-07-06	27.06	27.21	26.73	27.19	66237
2022-07-07	27.50	27.50	26.94	27.00	90711
2022-07-08	26.54	26.72	26.18	26.70	96500
2022-07-11	26.42	26.85	26.38	26.64	38160
2022-07-12	26.61	26.96	26.61	26.72	65579
2022-07-13	26.56	27.20	26.11	26.12	68835
2022-07-14	25.85	26.00	25.63	25.92	97291
2022-07-15	26.29	26.80	26.04	26.64	82134
2022-07-18	26.99	27.27	26.97	27.09	251351
2022-07-19	27.36	27.74	27.35	27.54	69042
2022-07-20	27.54	27.93	27.37	27.89	72145
2022-07-21	27.56	27.88	27.53	27.88	56450
2022-07-22	27.81	28.00	27.62	27.92	67615
2022-07-25	27.96	28.40	27.96	28.40	62887
2022-07-26	28.53	29.08	27.88	28.63	95159
2022-07-27	29.00	29.98	28.97	29.96	119512
2022-07-28	29.92	30.25	29.45	30.18	96803
2022-07-29	30.23	31.09	30.23	30.92	177975
2022-08-01	30.92	30.92	30.15	30.36	59902
2022-08-02	30.31	30.34	29.98	30.12	48276
2022-08-03	30.27	30.53	30.00	30.34	49431
2022-08-04	30.36	30.36	29.88	29.97	53548
2022-08-05	29.71	30.15	29.40	30.10	56105
2022-08-08	30.10	30.53	29.94	30.16	89737
2022-08-09	30.28	30.49	30.02	30.49	85869
2022-08-10	30.70	31.05	30.70	30.86	82652
2022-08-11	31.09	31.25	30.81	31.14	52302
2022-08-12	31.23	31.52	31.22	31.52	65871
2022-08-15	31.25	31.86	31.21	31.82	50593
2022-08-16	31.82	32.24	31.82	32.17	77818
2022-08-17	31.97	31.98	31.68	31.85	54247
2022-08-18	31.96	32.07	31.70	31.93	55979
2022-08-19	31.74	31.86	31.54	31.78	122102
2022-08-22	31.67	31.67	31.08	31.28	65250
2022-08-23	31.37	31.61	31.09	31.09	81045
2022-08-24	30.96	31.01	30.52	30.57	56032
2022-08-25	30.73	30.98	30.56	30.68	81857
2022-08-26	30.87	30.91	30.34	30.42	70800
2022-08-29	30.39	30.39	29.95	29.99	53966
2022-08-30	29.91	30.20	29.79	30.05	45554
2022-08-31	30.01	30.62	29.89	29.89	75943
2022-09-01	29.95	30.14	29.81	30.02	85495
2022-09-02	30.28	31.36	29.66	29.89	63060
2022-09-06	30.13	30.13	29.26	29.49	54892
2022-09-07	29.72	29.96	29.35	29.94	66126
2022-09-08	29.70	30.06	29.46	29.93	47180
2022-09-09	30.13	30.37	30.07	30.27	48206
2022-09-12	30.27	30.55	30.13	30.29	54142
2022-09-13	30.06	30.12	29.21	29.31	77213
2022-09-14	29.26	29.41	29.04	29.34	72864
2022-09-15	29.25	29.61	29.15	29.32	95250
2022-09-16	29.20	29.30	28.86	29.25	388731
2022-09-19	29.20	30.21	29.02	30.05	78841
2022-09-20	29.86	30.13	29.86	30.09	74303
2022-09-21	30.28	30.37	29.82	29.86	128387
2022-09-22	30.03	30.03	29.36	29.53	84396
2022-09-23	29.35	29.35	28.95	29.22	74811
2022-09-26	29.02	29.42	28.92	29.22	83540
2022-09-27	29.40	29.55	28.88	29.03	96411
2022-09-28	29.19	29.50	29.00	29.32	62203
2022-09-29	29.16	29.16	28.74	29.01	85764
2022-09-30	28.97	29.40	28.90	28.93	72108
2022-10-03	29.29	29.29	28.94	29.06	97418
2022-10-04	29.27	29.95	29.27	29.92	93953
2022-10-05	29.68	29.94	29.46	29.85	70255
2022-10-06	29.83	29.91	29.52	29.82	69594
2022-10-07	29.61	29.61	28.96	29.04	62151
2022-10-10	29.03	29.48	28.98	29.32	62741
2022-10-11	29.17	29.59	29.11	29.38	64679
2022-10-12	29.34	29.63	29.05	29.27	59411
2022-10-13	28.97	30.75	28.96	30.71	102679
2022-10-14	30.83	31.17	30.42	30.47	71341
2022-10-17	30.64	31.05	30.55	30.99	119486
2022-10-18	31.17	31.42	30.55	30.71	61795
2022-10-19	30.48	30.74	29.85	30.39	116811
2022-10-20	30.33	30.44	29.31	29.60	57557
2022-10-21	29.79	30.45	29.78	30.28	92572
2022-10-24	30.32	30.92	30.32	30.81	67651
2022-10-25	29.50	29.50	27.54	28.55	314479
2022-10-26	28.44	29.17	28.44	28.89	196477
2022-10-27	29.20	29.54	28.96	29.15	141170
2022-10-28	29.23	30.19	29.18	30.05	191244
2022-10-31	30.22	30.40	30.14	30.27	215993
2022-11-01	30.44	30.74	30.18	30.31	157107
2022-11-02	30.31	30.63	29.81	30.02	143068
2022-11-03	29.93	29.93	29.22	29.60	65320
2022-11-04	29.44	29.89	29.41	29.72	139755
2022-11-07	29.94	30.06	29.61	29.69	111707
2022-11-08	29.63	29.85	29.35	29.49	84171
2022-11-09	29.46	29.53	29.13	29.23	51381
2022-11-10	29.85	29.88	29.30	29.30	220704
2022-11-11	29.52	29.59	28.93	29.00	130749
2022-11-14	28.96	29.31	28.86	28.92	93665
2022-11-15	29.10	29.49	29.05	29.27	102817
2022-11-16	29.28	29.35	28.98	29.25	67622
2022-11-17	29.23	29.48	29.07	29.37	104645
2022-11-18	29.76	29.77	29.40	29.56	95739
2022-11-21	29.48	29.75	29.48	29.72	90426
2022-11-22	29.77	29.95	29.65	29.69	84932
2022-11-23	29.63	29.72	29.28	29.39	54908
2022-11-25	29.51	29.77	29.12	29.77	29487
2022-11-28	29.80	29.80	29.33	29.44	80690
2022-11-29	29.50	29.70	29.37	29.62	63900
2022-11-30	29.67	30.00	29.00	30.00	112294
2022-12-01	30.13	30.32	29.75	30.23	90382
2022-12-02	30.05	30.39	30.04	30.25	88347
2022-12-05	30.25	30.27	29.45	29.53	99446
2022-12-06	29.60	30.27	29.32	29.40	120850
2022-12-07	29.28	29.36	28.95	29.04	84326
2022-12-08	29.12	29.40	29.04	29.38	113379
2022-12-09	29.50	29.51	29.22	29.43	95230
2022-12-12	29.35	29.69	29.16	29.53	85169
2022-12-13	29.73	30.09	28.92	29.28	306873
2022-12-14	29.25	29.52	28.89	29.06	133113
2022-12-15	28.85	28.93	28.12	28.26	93630
2022-12-16	28.31	28.39	27.92	28.23	296914
2022-12-19	28.23	28.56	27.98	28.12	147340
2022-12-20	28.02	28.26	27.95	27.98	101163
2022-12-21	28.07	28.69	28.07	28.51	112370
2022-12-22	28.35	28.35	27.70	28.20	178970
2022-12-23	28.32	28.69	28.24	28.53	78877
2022-12-27	28.69	28.69	28.30	28.41	59471
2022-12-28	28.48	28.61	28.10	28.11	71300
2022-12-29	28.21	28.44	28.11	28.40	57470
2022-12-30	28.35	28.38	28.14	28.25	90578
2023-01-03	28.25	28.50	27.91	28.19	114006
2023-01-04	28.39	28.55	28.12	28.20	73709
2023-01-05	28.10	28.11	27.86	27.99	79544
2023-01-06	28.17	28.62	28.14	28.60	93597
2023-01-09	28.70	28.71	28.31	28.40	60576
2023-01-10	28.35	28.73	28.22	28.60	103683
2023-01-11	28.68	28.79	28.37	28.55	72667
2023-01-12	28.74	29.00	28.54	28.74	118304
2023-01-13	28.65	29.04	28.28	28.97	85532
2023-01-17	28.98	29.09	28.31	28.32	76449
2023-01-18	28.31	28.31	27.58	27.60	103938
2023-01-19	27.55	28.01	27.39	27.97	92342
2023-01-20	28.33	28.33	27.97	28.31	129095
2023-01-23	28.28	28.38	28.07	28.23	75318
2023-01-24	28.50	29.26	27.91	29.10	132820
2023-01-25	28.90	29.11	28.34	28.76	93197
2023-01-26	28.89	29.04	28.62	28.91	98890
2023-01-27	28.93	29.29	28.88	29.28	81191
2023-01-30	29.28	29.57	29.20	29.26	97466
2023-01-31	29.37	29.86	29.22	29.67	135393
2023-02-01	29.60	29.97	29.44	29.65	155777
2023-02-02	29.66	30.18	29.57	30.17	165572
2023-02-03	29.76	30.30	29.64	30.27	135833
2023-02-06	30.38	30.50	30.03	30.28	144228
2023-02-07	30.10	30.64	30.02	30.33	186326
2023-02-08	30.31	30.32	30.05	30.30	105628
2023-02-09	30.33	30.60	30.05	30.12	101776
2023-02-10	30.12	30.45	30.02	30.27	101468
2023-02-13	30.37	30.58	30.16	30.50	172766
2023-02-14	30.54	30.57	30.00	30.21	89986
2023-02-15	30.00	30.41	30.00	30.33	95420
2023-02-16	30.25	30.40	30.13	30.25	112541
2023-02-17	30.37	31.01	30.30	30.88	140094
2023-02-21	30.91	30.91	30.44	30.61	145871
2023-02-22	30.61	30.75	30.45	30.59	124856
2023-02-23	30.62	31.01	30.53	30.99	98028
2023-02-24	30.87	30.90	30.60	30.83	96010
2023-02-27	30.85	31.12	30.75	30.99	110075
2023-02-28	31.03	31.23	30.97	31.11	164062
2023-03-01	31.00	31.36	30.85	31.29	140480
2023-03-02	31.09	31.26	30.92	31.23	142028
2023-03-03	31.25	31.25	30.80	30.88	113578
2023-03-06	30.85	30.93	30.33	30.53	104837
2023-03-07	30.48	30.48	29.82	30.05	104654
2023-03-08	30.11	30.21	29.69	30.10	99797
2023-03-09	29.93	30.07	28.32	28.69	229631
2023-03-10	28.25	29.14	27.58	28.14	310710
2023-03-13	27.13	28.50	26.27	26.80	369471
2023-03-14	28.36	28.78	26.67	26.86	222338
2023-03-15	26.20	26.81	25.91	26.79	171350
2023-03-16	26.52	27.83	26.18	27.53	164584
2023-03-17	27.47	27.47	26.46	26.74	327016
2023-03-20	26.99	27.25	25.67	25.82	175272
2023-03-21	26.50	26.96	26.40	26.81	164834
2023-03-22	26.86	27.01	26.07	26.08	210217
2023-03-23	26.28	26.35	25.50	25.59	146194
2023-03-24	25.18	26.41	25.18	26.41	129921
2023-03-27	26.77	26.94	26.27	26.31	86236
2023-03-28	26.26	26.26	25.64	25.75	95731
2023-03-29	26.03	26.03	25.27	25.67	95148
2023-03-30	25.75	25.95	25.09	25.47	136428
2023-03-31	25.56	25.82	25.39	25.75	134818
2023-04-03	25.75	26.00	25.35	25.77	128616
2023-04-04	25.86	25.86	25.15	25.61	120153
2023-04-05	25.35	25.61	25.24	25.41	72373
2023-04-06	25.27	25.69	25.27	25.63	87710
2023-04-10	25.62	25.96	25.48	25.71	83311
2023-04-11	25.82	26.00	25.61	25.79	106095
2023-04-12	25.83	25.87	25.36	25.44	67677
2023-04-13	25.39	25.67	25.27	25.52	72511
2023-04-14	25.79	25.81	24.68	24.82	112082
2023-04-17	24.90	26.11	24.77	26.03	164987
2023-04-18	26.03	26.03	25.06	25.29	84569
2023-04-19	25.45	25.97	25.14	25.85	79493
2023-04-20	25.64	25.67	25.30	25.57	70166
2023-04-21	25.46	25.54	25.04	25.35	90215
2023-04-24	25.21	25.79	25.21	25.63	95507
2023-04-25	25.60	26.42	25.34	25.56	165867
2023-04-26	25.48	25.96	25.48	25.90	104840
2023-04-27	25.96	26.44	25.91	26.26	103951
2023-04-28	26.25	27.04	25.89	26.06	795789
2023-05-01	26.26	26.43	25.60	25.70	183742
2023-05-02	25.71	25.79	24.37	24.48	370824
2023-05-03	24.64	25.78	24.64	25.05	261621
2023-05-04	24.82	24.97	23.60	24.55	220873
2023-05-05	24.82	25.57	24.55	25.44	203629
2023-05-08	25.60	25.60	24.51	24.51	112822
2023-05-09	24.44	24.82	23.87	23.93	115736
2023-05-10	24.28	24.41	23.34	23.58	128825
2023-05-11	23.12	23.47	23.05	23.34	111076
2023-05-12	23.44	23.62	23.05	23.49	101439
2023-05-15	23.51	23.95	23.47	23.54	83111
2023-05-16	23.66	23.74	23.25	23.25	69787
2023-05-17	23.66	24.87	23.51	24.82	179046
2023-05-18	24.90	25.19	24.60	25.09	140439
2023-05-19	25.48	25.48	24.48	24.76	161712
2023-05-22	25.06	26.11	24.71	26.08	203138
2023-05-23	26.05	27.21	26.05	26.59	181577
2023-05-24	26.46	26.60	26.01	26.24	114656
2023-05-25	26.12	26.58	26.12	26.52	113603
2023-05-26	26.46	27.09	26.16	27.02	130490
2023-05-30	27.17	27.17	26.34	26.40	119980
2023-05-31	26.34	26.40	25.35	25.67	252804
2023-06-01	25.81	26.35	25.37	26.03	81989
2023-06-02	26.24	27.76	26.15	27.72	175487
2023-06-05	27.54	27.64	26.99	27.13	105447
2023-06-06	27.03	28.80	27.03	28.43	138855
2023-06-07	28.69	29.63	28.50	29.17	182791
2023-06-08	29.07	29.39	28.60	29.33	110045
2023-06-09	29.24	29.33	28.62	28.70	85061
2023-06-12	28.98	29.32	28.21	28.27	115469
2023-06-13	28.42	29.20	28.29	28.94	129469
2023-06-14	28.98	29.29	28.19	28.32	119027
2023-06-15	28.13	28.74	28.01	28.47	166190
2023-06-16	28.77	28.77	27.84	27.98	205599
2023-06-20	27.98	27.98	27.23	27.27	112755
2023-06-21	27.20	27.47	27.00	27.11	114466
2023-06-22	26.98	27.01	26.37	26.54	101156
2023-06-23	26.37	26.68	26.07	26.37	516043
2023-06-26	26.38	26.81	26.37	26.39	89971
2023-06-27	26.42	26.94	26.25	26.63	94824
2023-06-28	26.67	26.81	26.40	26.78	90435
2023-06-29	27.01	27.34	26.99	27.01	61993
2023-06-30	27.05	27.05	26.52	26.55	76943
2023-07-03	26.52	27.03	26.52	26.80	38133
2023-07-05	26.71	26.86	26.40	26.53	69664
2023-07-06	26.26	26.33	25.51	25.84	113628
2023-07-07	25.66	26.65	25.66	26.51	111789
2023-07-10	26.35	27.01	26.20	26.34	67502
2023-07-11	26.45	26.64	26.16	26.41	52698
2023-07-12	26.86	27.16	26.62	26.75	75095
2023-07-13	26.92	27.32	26.82	27.04	62312
2023-07-14	27.24	27.24	26.73	27.06	90459
2023-07-17	27.04	27.70	26.85	27.39	83821
2023-07-18	27.34	28.09	27.34	27.74	106176
2023-07-19	27.76	28.10	27.56	27.97	155987
2023-07-20	27.96	28.01	27.42	27.77	118645
2023-07-21	27.94	27.96	27.34	27.52	111224
2023-07-24	27.46	28.07	27.39	27.80	148163
2023-07-25	27.70	28.47	27.50	27.93	223389
2023-07-26	28.22	28.73	28.16	28.56	334473
2023-07-27	28.65	29.14	28.25	28.45	171987
2023-07-28	28.45	28.62	28.09	28.09	141500
2023-07-31	28.09	28.34	28.09	28.17	153613
2023-08-01	28.17	28.18	27.75	28.11	133642
2023-08-02	27.75	28.19	27.70	28.05	96567
2023-08-03	28.00	28.28	27.71	27.96	95556
2023-08-04	27.59	27.93	27.59	27.72	84519
2023-08-07	27.85	28.23	27.79	28.00	108525
2023-08-08	27.60	27.77	26.98	27.73	75747
2023-08-09	27.58	27.99	27.55	27.76	75559
2023-08-10	27.77	28.00	27.39	27.54	80345
2023-08-11	27.37	27.82	27.37	27.76	101076
2023-08-14	27.58	27.59	27.25	27.36	54280
2023-08-15	27.10	27.10	26.51	26.66	79603
2023-08-16	26.57	26.77	26.35	26.49	76471
2023-08-17	26.53	26.74	26.50	26.64	69412
2023-08-18	26.47	26.85	26.47	26.58	62894
2023-08-21	26.66	26.95	26.17	26.32	68368
2023-08-22	26.29	26.75	25.51	25.78	148188
2023-08-23	25.76	26.22	25.76	25.95	74126
2023-08-24	25.84	26.39	25.84	26.07	78672
2023-08-25	26.12	26.18	25.74	25.88	100003
2023-08-28	25.92	26.12	25.92	25.96	62513
2023-08-29	25.89	26.05	25.75	25.78	80116
2023-08-30	25.74	25.83	25.46	25.49	74909
2023-08-31	25.57	25.88	25.56	25.77	167385
2023-09-01	25.96	26.35	25.90	26.19	79121
2023-09-05	26.19	26.30	25.77	25.77	81925
2023-09-06	25.82	25.94	25.14	25.14	98719
2023-09-07	25.06	25.27	24.93	25.15	112970
2023-09-08	25.19	25.33	25.01	25.16	75068
2023-09-11	25.38	25.38	25.38	25.38	13680
2023-09-12	25.45	25.76	25.38	25.49	46765
2023-09-13	25.56	25.56	25.26	25.53	78643
2023-09-14	25.61	26.14	25.61	26.12	72579
2023-09-15	26.23	26.36	25.87	25.99	262521
2023-09-18	25.91	25.91	25.31	25.41	96312
2023-09-19	25.39	25.53	25.30	25.40	69877
2023-09-20	25.46	25.75	25.46	25.59	91279
2023-09-21	25.47	25.67	25.22	25.59	109570
2023-09-22	25.58	25.58	25.16	25.25	67544
2023-09-25	25.24	25.59	25.11	25.54	89588
2023-09-26	25.26	25.63	25.14	25.31	125193
2023-09-27	25.36	25.49	25.06	25.25	76006
2023-09-28	25.24	25.47	25.20	25.29	65641
2023-09-29	25.43	25.58	25.14	25.38	94535
2023-10-02	25.30	25.31	25.10	25.20	83122
2023-10-03	25.05	25.18	24.87	25.03	74119
2023-10-04	25.08	25.39	24.84	25.31	67399
2023-10-05	25.25	25.80	25.25	25.71	111986
2023-10-06	25.58	26.00	25.38	25.70	55954
2023-10-09	25.60	25.98	25.54	25.80	175780
2023-10-10	25.93	26.19	25.87	26.00	85411
2023-10-11	26.08	26.27	25.93	26.08	46927
2023-10-12	26.03	26.10	25.66	26.07	62893
2023-10-13	26.19	26.21	25.76	25.86	57085
2023-10-16	26.10	26.32	26.02	26.26	65242
2023-10-17	26.19	26.94	26.19	26.78	120860
2023-10-18	26.52	26.66	26.20	26.23	76304
2023-10-19	26.18	26.57	26.01	26.17	68277
2023-10-20	26.26	26.26	25.54	25.55	94557
2023-10-23	25.42	25.85	25.35	25.39	70199
2023-10-24	26.00	26.00	25.04	25.54	97699
2023-10-25	25.55	26.33	25.24	26.25	105444
2023-10-26	26.25	27.21	25.58	27.20	91539
2023-10-27	27.08	27.37	26.90	27.16	120150
2023-10-30	27.37	27.92	27.24	27.88	137195
2023-10-31	27.80	27.93	27.10	27.58	132239
2023-11-01	27.56	27.80	27.06	27.78	105874
2023-11-02	27.90	28.58	27.86	28.50	142045
2023-11-03	28.64	29.14	27.97	28.48	210370
2023-11-06	28.42	28.75	28.38	28.60	106634
2023-11-07	28.51	28.75	28.32	28.66	88878
2023-11-08	28.75	28.75	28.01	28.29	57276
2023-11-09	28.30	28.51	27.91	28.01	56132
2023-11-10	28.08	28.32	27.68	28.26	66014
2023-11-13	28.10	28.58	28.07	28.52	55148
2023-11-14	29.00	30.00	29.00	29.90	285508
2023-11-15	29.86	30.33	29.82	30.24	238532
2023-11-16	30.34	30.34	29.59	29.73	80479
2023-11-17	29.99	30.09	29.78	30.01	119924
2023-11-20	30.18	30.22	29.57	29.77	71057
2023-11-21	29.77	29.81	29.37	29.37	56984
2023-11-22	29.62	29.68	29.37	29.43	48489
2023-11-24	29.39	29.62	29.32	29.56	31363
2023-11-27	29.41	29.51	29.25	29.44	58310
2023-11-28	29.40	29.40	29.00	29.13	88925
2023-11-29	29.33	29.80	29.22	29.48	77484
2023-11-30	29.61	29.77	29.32	29.43	82359
2023-12-01	29.31	30.68	29.31	30.60	123793
2023-12-04	30.46	31.03	29.30	30.95	105553
2023-12-05	30.91	31.05	30.58	30.58	96372
2023-12-06	30.78	31.33	30.16	30.24	113090
2023-12-07	30.44	30.75	30.11	30.75	89205
2023-12-08	30.92	30.98	30.26	30.85	181670
2023-12-11	30.83	30.93	30.54	30.88	95246
2023-12-12	30.81	30.82	30.36	30.42	62858
2023-12-13	30.55	31.96	30.45	31.96	230829
2023-12-14	32.11	33.47	32.11	33.29	274235
2023-12-15	33.55	33.78	32.77	33.28	465009
2023-12-18	33.37	33.54	32.68	33.50	146774
2023-12-19	33.53	33.70	33.32	33.51	197941
2023-12-20	33.57	34.85	33.35	33.67	171658
2023-12-21	33.86	34.02	33.74	34.01	143085
2023-12-22	34.26	34.57	34.14	34.21	89792
2023-12-26	34.20	34.69	34.16	34.45	126856
2023-12-27	34.46	34.60	34.27	34.52	98363
2023-12-28	34.32	34.62	34.09	34.35	85559
2023-12-29	34.38	34.44	33.73	33.76	141838
2024-01-02	33.54	33.77	32.51	33.41	167672
2024-01-03	33.42	33.42	32.34	32.40	119114
2024-01-04	32.53	32.83	32.34	32.34	99089
2024-01-05	32.24	32.59	32.06	32.25	125761
2024-01-08	32.37	32.51	31.90	32.50	103088
2024-01-09	32.11	32.35	31.83	32.01	79637
2024-01-10	31.90	32.13	31.74	32.11	80135
2024-01-11	31.78	32.00	31.20	31.63	74478
2024-01-12	31.88	32.06	31.14	31.44	58208
2024-01-16	31.11	31.28	30.79	30.99	97247
2024-01-17	30.60	31.07	30.60	30.93	61786
2024-01-18	31.10	31.25	30.85	31.12	57799
2024-01-19	31.27	31.63	30.82	31.63	109287
2024-01-22	31.75	32.51	31.75	32.48	113250
2024-01-23	32.50	32.63	30.97	31.17	149059
2024-01-24	30.57	31.27	29.73	30.10	215562
2024-01-25	30.43	30.43	29.69	30.22	146261
2024-01-26	30.46	30.59	30.20	30.41	105676
2024-01-29	30.46	30.76	30.28	30.67	110046
2024-01-30	30.55	30.89	30.43	30.57	98729
2024-01-31	30.26	30.48	29.16	29.30	191932
2024-02-01	29.45	29.63	28.48	29.03	224347
2024-02-02	28.20	28.84	28.20	28.61	156965
2024-02-05	28.33	28.56	27.93	28.24	125678
2024-02-06	28.24	28.45	27.67	27.89	139247
2024-02-07	28.04	28.13	27.28	27.92	93493
2024-02-08	27.95	28.20	27.75	27.85	79634
2024-02-09	27.82	28.48	27.45	28.48	107495
2024-02-12	28.28	29.24	28.18	28.87	116019
2024-02-13	28.15	28.19	27.37	27.64	158085
2024-02-14	27.90	28.00	27.50	27.97	96272
2024-02-15	28.26	29.22	28.05	29.07	147453
2024-02-16	28.88	29.33	28.20	28.95	115429
2024-02-20	28.66	29.12	28.51	28.82	125529
2024-02-21	28.68	29.09	28.58	29.04	120275
2024-02-22	28.88	28.97	28.11	28.35	108176
2024-02-23	28.64	28.89	28.19	28.43	86408
2024-02-26	28.31	28.63	28.00	28.11	73844
2024-02-27	28.04	28.49	28.04	28.06	90413
2024-02-28	28.05	28.20	27.83	27.90	58626
2024-02-29	28.39	28.68	28.04	28.07	89849
2024-03-01	27.95	28.02	27.50	27.91	85721
2024-03-04	28.36	29.92	28.34	29.23	408522
2024-03-05	29.06	29.99	29.06	29.54	173544
2024-03-06	29.69	29.69	27.51	28.47	321250
2024-03-07	28.85	29.00	28.11	28.16	128001
2024-03-08	28.48	28.75	28.36	28.53	86062
2024-03-11	28.51	28.56	28.12	28.25	60023
2024-03-12	28.20	28.20	27.68	27.77	72092
2024-03-13	27.67	28.04	27.52	27.68	68519
2024-03-14	27.56	27.56	26.74	26.89	106659
2024-03-15	26.78	27.54	26.78	27.40	391134
2024-03-18	27.33	27.59	27.07	27.09	86192
2024-03-19	27.03	27.46	27.03	27.26	191853
2024-03-20	27.15	28.44	27.15	28.25	130516
2024-03-21	28.22	28.66	28.19	28.51	205587
2024-03-22	28.66	28.66	28.12	28.15	106394
2024-03-25	28.07	28.58	28.07	28.14	68869
2024-03-26	28.43	28.43	28.03	28.08	68831
2024-03-27	28.24	29.13	28.23	29.13	98309
2024-03-28	29.13	29.68	29.00	29.61	232538
2024-04-01	29.90	30.00	28.72	28.72	168964
2024-04-02	28.54	28.68	28.29	28.37	115911
2024-04-03	28.24	28.41	28.02	28.14	94974
2024-04-04	28.42	28.76	28.14	28.15	94953
2024-04-05	28.01	28.30	27.97	28.08	215015
2024-04-08	28.22	28.44	28.22	28.40	71967
2024-04-09	28.54	28.70	28.35	28.48	58854
2024-04-10	27.92	27.97	27.25	27.54	167507
2024-04-11	27.76	28.15	27.40	27.80	141558
2024-04-12	27.66	27.91	27.60	27.79	80576
2024-04-15	27.81	28.07	27.43	27.55	96985
2024-04-16	27.41	27.45	27.10	27.17	117194
2024-04-17	27.41	27.65	27.19	27.21	75129
2024-04-18	27.23	27.64	27.23	27.54	97466
2024-04-19	27.41	28.55	27.41	28.49	153880
2024-04-22	28.58	28.81	28.37	28.56	126866
2024-04-23	28.77	29.93	28.49	29.20	131281
2024-04-24	29.33	30.14	29.18	30.04	149256
2024-04-25	29.76	30.37	29.43	30.20	302984
2024-04-26	30.11	30.30	29.54	29.76	184879
2024-04-29	30.00	30.00	29.50	29.50	90088
2024-04-30	29.33	29.35	29.02	29.04	108889
2024-05-01	29.29	29.91	29.02	29.65	97610
2024-05-02	29.69	30.11	29.69	30.00	143508
2024-05-03	29.61	29.98	29.61	29.98	76458
2024-05-06	30.24	30.29	29.91	29.98	75580
2024-05-07	30.13	30.35	29.93	29.96	88589
2024-05-08	29.73	30.25	29.39	30.21	93051
2024-05-09	30.33	30.54	30.13	30.52	104721
2024-05-10	30.53	30.53	30.16	30.45	58996
2024-05-13	30.67	30.67	30.32	30.40	57649
2024-05-14	30.68	30.71	30.24	30.42	71189
2024-05-15	30.65	30.75	30.40	30.73	73411
2024-05-16	30.65	30.75	30.43	30.45	113823
2024-05-17	30.59	30.96	30.34	30.50	158248
2024-05-20	30.99	30.99	29.89	29.90	89941
2024-05-21	29.76	30.11	29.76	30.07	67776
2024-05-22	29.93	30.00	29.66	29.83	70728
2024-05-23	29.92	29.92	29.22	29.30	99336
2024-05-24	29.43	29.43	28.99	29.25	102050
2024-05-28	29.31	29.56	28.84	29.06	89733
2024-05-29	28.60	28.63	28.24	28.53	87417
2024-05-30	28.78	29.06	28.59	28.94	67738
2024-05-31	29.09	29.22	28.84	29.15	147618
2024-06-03	29.46	29.46	28.71	28.77	59347
2024-06-04	28.59	28.66	28.44	28.45	73950
2024-06-05	28.67	28.73	28.37	28.69	62630
2024-06-06	28.58	28.73	28.40	28.66	73117
2024-06-07	28.43	29.04	28.33	28.63	92881
2024-06-10	28.43	28.43	28.03	28.26	92183
2024-06-11	27.99	28.51	27.91	28.47	130454
2024-06-12	29.00	29.38	28.60	28.87	224909
2024-06-13	28.78	28.78	28.14	28.41	55738
2024-06-14	28.09	28.42	28.00	28.33	92010
2024-06-17	28.31	28.83	28.26	28.80	67813
2024-06-18	28.70	29.05	28.67	28.69	76670
2024-06-20	28.53	28.80	28.30	28.64	54603
2024-06-21	28.72	28.73	28.44	28.54	215133
2024-06-24	28.64	29.25	28.56	28.88	100256
2024-06-25	28.85	29.04	28.69	28.71	71657
2024-06-26	28.54	29.19	28.54	29.08	81979
2024-06-27	29.15	29.43	29.13	29.40	52761
2024-06-28	29.70	30.06	29.51	30.00	477162
2024-07-01	29.99	30.14	29.58	29.72	102719
2024-07-02	29.73	30.06	29.60	29.75	108723
2024-07-03	29.90	30.02	29.34	29.38	59638
2024-07-05	29.28	29.46	28.81	28.87	109745
2024-07-08	29.12	29.32	29.00	29.14	98951
2024-07-09	29.09	29.42	29.06	29.36	171144
2024-07-10	29.43	30.00	29.43	29.90	128730
2024-07-11	30.41	31.34	30.00	31.22	312947
2024-07-12	31.39	31.80	31.07	31.35	264748
2024-07-15	31.66	32.43	31.66	32.24	192126
2024-07-16	32.50	33.48	32.31	33.34	312667
2024-07-17	32.98	33.94	32.91	33.78	227052
2024-07-18	33.67	34.04	32.92	33.04	161225
2024-07-19	33.09	33.62	32.72	32.89	464921
2024-07-22	32.88	33.62	32.36	33.34	225433
2024-07-23	31.84	33.79	30.24	33.62	295919
2024-07-24	33.29	34.14	32.96	33.22	176910
2024-07-25	33.29	34.83	33.15	34.30	167329
2024-07-26	34.64	34.75	33.65	33.94	127185
2024-07-29	33.94	33.94	33.19	33.57	130453
2024-07-30	33.78	33.95	33.18	33.74	81694
2024-07-31	33.73	34.30	33.04	33.27	140797
2024-08-01	33.29	33.31	31.87	32.00	138180
2024-08-02	30.92	31.34	30.68	30.80	218148
2024-08-05	29.48	29.96	28.20	29.45	255148
2024-08-06	29.48	29.86	28.75	29.57	154708
2024-08-07	29.95	30.07	29.26	29.29	110741
2024-08-08	29.64	29.86	29.36	29.63	124488
2024-08-09	29.60	29.61	29.08	29.37	90394
2024-08-12	29.51	29.78	28.90	29.13	153680
2024-08-13	29.52	29.78	28.99	29.73	116578
2024-08-14	29.83	29.83	29.20	29.29	62640
2024-08-15	29.91	30.31	29.78	29.88	84944
2024-08-16	29.88	30.74	29.88	30.31	86878
2024-08-19	30.35	30.57	30.06	30.48	69862
2024-08-20	30.41	30.44	29.98	30.11	60375
2024-08-21	30.24	30.30	29.91	30.23	49499
2024-08-22	30.13	30.45	29.92	30.17	51433
2024-08-23	30.45	32.51	30.36	31.85	131827
2024-08-26	32.00	32.39	31.61	31.65	114024
2024-08-27	31.47	31.62	31.09	31.43	71352
2024-08-28	31.28	31.92	31.28	31.76	64910
2024-08-29	32.10	32.10	31.40	31.69	61741
2024-08-30	31.83	32.09	31.56	32.00	117024
2024-09-03	31.60	32.18	31.26	31.49	97077
2024-09-04	31.50	31.75	30.91	30.97	94582
2024-09-05	31.27	31.27	30.59	30.77	63616
2024-09-06	30.80	31.00	29.96	30.17	129219
2024-09-09	30.20	30.53	30.04	30.21	102479
2024-09-10	30.27	30.27	29.77	30.21	74998
2024-09-11	30.01	30.01	29.28	29.69	74962
2024-09-12	29.94	29.96	29.50	29.82	59104
2024-09-13	30.24	30.89	30.11	30.87	99138
2024-09-16	30.98	31.45	30.50	31.15	81103
2024-09-17	31.51	31.98	31.08	31.22	88048
2024-09-18	31.31	32.50	30.71	31.14	115326
2024-09-19	31.75	32.38	31.33	32.34	119700
2024-09-20	32.07	32.29	30.43	30.56	503299
2024-09-23	30.61	30.87	30.22	30.26	96602
2024-09-24	30.24	30.43	29.82	29.86	110148
2024-09-25	29.90	30.34	29.60	29.68	116966
2024-09-26	29.98	30.10	29.65	29.71	75979
2024-09-27	30.06	30.06	29.65	29.70	80438
2024-09-30	29.60	30.17	29.59	30.09	110874
2024-10-01	30.05	30.05	29.19	29.49	115272
2024-10-02	29.25	29.58	29.01	29.06	87873
2024-10-03	29.00	29.22	28.75	28.88	108303
2024-10-04	29.48	29.64	29.21	29.31	157798
2024-10-07	29.32	29.84	29.05	29.82	183868
2024-10-08	29.86	29.90	29.43	29.55	95473
2024-10-09	29.50	29.88	29.50	29.60	89168
2024-10-10	29.34	29.49	29.20	29.47	101754
2024-10-11	29.58	30.48	29.56	30.35	99551
2024-10-14	30.41	30.83	30.22	30.80	107710
2024-10-15	30.85	31.96	30.71	31.26	133976
2024-10-16	31.68	32.15	31.51	32.01	137239
2024-10-17	31.96	32.31	31.56	32.22	108925
2024-10-18	32.30	32.30	31.66	31.70	92665
2024-10-21	31.81	31.81	30.42	30.46	127668
2024-10-22	31.20	31.20	29.92	30.61	114992
2024-10-23	30.45	31.12	30.45	30.96	112812
2024-10-24	30.96	31.31	30.61	31.24	149037
2024-10-25	31.24	31.24	30.19	30.38	112264
2024-10-28	30.57	31.64	30.40	31.55	150034
2024-10-29	31.30	31.40	31.06	31.36	105075
2024-10-30	31.22	32.11	31.22	31.50	103555
2024-10-31	31.53	31.53	30.75	30.78	91683
2024-11-01	30.90	31.22	30.64	30.83	141944
2024-11-04	30.45	30.52	29.81	30.27	100031
2024-11-05	30.39	31.01	30.29	31.00	131085
2024-11-06	33.27	35.66	33.00	35.38	557987
2024-11-07	35.03	35.03	33.92	34.15	224868
2024-11-08	34.23	34.70	33.88	34.55	188225
2024-11-11	34.88	36.13	34.88	35.80	151631
2024-11-12	35.53	36.19	35.28	35.49	138914
2024-11-13	35.79	36.11	35.25	35.29	119828
2024-11-14	35.50	35.75	35.09	35.44	199033
2024-11-15	35.59	35.81	34.98	35.40	160993
2024-11-18	35.50	35.50	34.86	35.00	94817
2024-11-19	34.47	35.02	34.44	34.86	101012
2024-11-20	34.82	35.13	34.24	34.79	76621
2024-11-21	35.00	35.78	34.80	35.23	108528
2024-11-22	35.47	35.91	35.30	35.83	109686
2024-11-25	36.22	37.07	36.01	36.02	182179
2024-11-26	35.97	35.97	35.32	35.34	78179
2024-11-27	35.66	36.08	35.17	35.21	89088
2024-11-29	35.54	35.75	34.72	35.08	75904
2024-12-02	35.21	35.36	34.58	35.11	79331
2024-12-03	35.10	35.34	34.72	34.80	91128
2024-12-04	34.81	35.34	34.71	35.30	98144
2024-12-05	35.36	35.65	34.95	35.02	93386
2024-12-06	35.27	35.31	34.43	34.91	57765
2024-12-09	34.94	35.01	34.55	34.57	115320
2024-12-10	34.75	35.17	34.26	34.75	116262
2024-12-11	35.14	35.32	34.39	35.07	208979
2024-12-12	35.08	35.12	34.62	34.69	79975
2024-12-13	34.69	34.73	34.24	34.62	110620
2024-12-16	34.65	35.02	34.43	34.92	81366
2024-12-17	34.80	35.07	33.97	34.02	112276
2024-12-18	34.20	34.47	31.79	31.90	230335
2024-12-19	32.23	33.10	31.82	31.90	159741
2024-12-20	31.54	32.60	31.39	32.24	254563
2024-12-23	32.01	32.66	31.92	32.15	91064
2024-12-24	32.23	32.49	31.92	32.46	41368
2024-12-26	32.28	32.82	32.09	32.48	44862
2024-12-27	32.24	32.53	31.66	31.90	101313
2024-12-30	31.85	32.06	31.47	31.90	102127
2024-12-31	32.17	32.22	31.63	31.69	131849
2025-01-02	32.01	32.24	31.13	31.23	108821
2025-01-03	31.29	31.49	30.67	31.39	114185
2025-01-06	31.43	31.81	31.07	31.32	137602
2025-01-07	31.48	32.03	30.76	31.44	177717
2025-01-08	31.15	31.33	30.70	31.17	94053
2025-01-10	30.60	30.66	29.75	30.14	126560
2025-01-13	29.83	30.34	29.83	30.34	136244
2025-01-14	30.54	31.22	30.50	31.21	137202
2025-01-15	32.12	32.40	31.26	31.55	98400
2025-01-16	31.39	31.61	30.93	31.23	104046
2025-01-17	31.48	32.10	30.99	31.30	135569
2025-01-21	31.78	32.51	31.16	31.35	195207
2025-01-22	31.25	32.27	31.18	32.20	270814
2025-01-23	32.10	32.68	31.94	32.68	256585
2025-01-24	32.45	32.93	32.21	32.68	171118
2025-01-27	32.68	33.58	32.47	33.08	146021
2025-01-28	32.96	33.29	32.60	33.05	138021
2025-01-29	32.97	33.30	32.53	32.80	108960
2025-01-30	33.01	33.23	32.38	32.61	90136
2025-01-31	32.55	33.05	32.49	32.65	153230
2025-02-03	31.64	32.30	31.26	32.14	189140
2025-02-04	31.96	32.98	31.94	32.96	119827
2025-02-05	33.08	33.27	32.70	33.25	140717
2025-02-06	33.40	33.83	33.17	33.78	161366
2025-02-07	33.79	33.81	32.60	33.03	93850
2025-02-10	33.10	33.10	32.66	32.70	99462
2025-02-11	32.57	33.41	32.48	33.41	127784
2025-02-12	32.80	32.90	32.48	32.49	133517
2025-02-13	32.53	32.81	32.19	32.77	67561
2025-02-14	32.90	33.22	32.38	32.66	92247
2025-02-18	32.70	33.53	32.37	33.07	149910
2025-02-19	32.86	33.18	32.42	32.82	100600
2025-02-20	32.91	33.34	32.06	32.51	118380
2025-02-21	32.82	32.82	31.75	31.78	149954
2025-02-24	32.10	32.35	31.51	31.66	136567
2025-02-25	31.86	32.06	31.53	31.69	150668
2025-02-26	31.65	31.86	31.25	31.58	100718
2025-02-27	31.48	31.83	31.40	31.74	118415
2025-02-28	31.88	32.09	31.65	32.00	186387
2025-03-03	32.14	32.50	31.90	32.06	112930
2025-03-04	31.70	32.75	30.73	30.97	137016
2025-03-05	31.02	31.36	30.41	30.66	134720
2025-03-06	30.39	30.52	30.00	30.43	121094
2025-03-07	30.46	30.67	30.01	30.51	111028
2025-03-10	30.15	31.50	29.19	29.28	255987
2025-03-11	29.46	29.65	29.19	29.30	141787
2025-03-12	29.58	29.85	29.00	29.38	200021
2025-03-13	29.55	29.80	29.16	29.20	149971
2025-03-14	29.51	29.83	29.19	29.80	160275
2025-03-17	29.80	30.00	29.52	29.80	149112
2025-03-18	29.76	29.93	29.54	29.92	107403
2025-03-19	29.83	30.27	29.66	30.03	110805
2025-03-20	29.74	30.22	29.74	29.79	95377
2025-03-21	29.66	29.96	29.36	29.73	346927
2025-03-24	30.20	30.45	30.03	30.34	136377
2025-03-25	30.67	31.10	29.93	29.93	89102
2025-03-26	30.16	30.47	29.90	30.06	96098
2025-03-27	30.40	30.64	30.00	30.24	116934
2025-03-28	30.13	30.15	29.61	29.77	98603
2025-03-31	29.42	29.82	29.28	29.66	191207

Explore More About PEBO

Coins representing dividend payouts and trends

PEBO Dividend History

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

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

PEBO Stock Split History

Discover Peoples Bancorp Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

PEBO Historical Prices

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

Web Analytics