SASR Historical Prices

Summary

Key Stock Metrics

19.52

(April 16, 2024)

52-Week Low

39.55

(November 25, 2024)

52-Week High

52.04

(January 13, 2022)

All-Time High

28.70

(March 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1996-04-17	13.00	13.17	12.50	13.17	10797
1996-04-18	12.33	12.33	12.33	12.33	300
1996-04-19	13.17	13.17	13.17	13.17	3300
1996-04-22	13.33	13.33	13.33	13.33	1500
1996-04-23	13.50	13.50	12.75	12.75	1200
1996-04-25	13.50	13.50	13.50	13.50	300
1996-04-29	13.50	13.50	13.50	13.50	900
1996-04-30	12.83	13.20	12.83	13.17	5400
1996-05-01	13.17	13.17	13.17	13.17	2700
1996-05-02	13.33	13.33	13.08	13.33	3900
1996-05-07	13.04	13.33	13.04	13.33	3300
1996-05-13	13.67	13.67	13.67	13.67	600
1996-05-14	13.33	13.33	13.33	13.33	600
1996-05-15	13.00	13.00	13.00	13.00	600
1996-05-16	13.00	13.00	13.00	13.00	900
1996-05-17	13.00	13.33	13.00	13.00	4800
1996-05-20	13.00	13.58	13.00	13.58	900
1996-05-21	13.00	13.58	13.00	13.58	1500
1996-05-23	13.58	13.58	13.58	13.58	300
1996-05-24	13.58	13.58	13.58	13.58	600
1996-05-28	13.67	13.67	13.67	13.67	300
1996-05-29	13.00	13.33	13.00	13.33	7200
1996-05-30	13.33	13.33	12.83	12.83	5100
1996-06-03	13.08	13.08	13.08	13.08	900
1996-06-04	12.83	12.83	12.83	12.83	1500
1996-06-05	13.67	13.67	13.67	13.67	300
1996-06-06	12.92	13.67	12.88	13.67	11397
1996-06-10	12.83	12.83	12.83	12.83	300
1996-06-14	13.58	13.58	12.81	12.88	10197
1996-06-19	12.83	12.83	12.83	12.83	4800
1996-06-20	13.00	13.00	12.83	12.83	2700
1996-06-26	13.17	13.17	12.67	12.67	2100
1996-06-28	13.00	13.17	12.83	13.17	12897
1996-07-01	13.17	13.17	12.33	13.17	5400
1996-07-08	13.17	13.17	13.17	13.17	300
1996-07-10	12.33	13.00	12.33	12.83	1500
1996-07-11	12.17	12.17	12.17	12.17	300
1996-07-12	12.17	12.21	12.17	12.21	6900
1996-07-15	12.42	12.42	12.17	12.17	6600
1996-07-16	12.17	12.33	12.00	12.25	6300
1996-07-17	12.33	12.33	12.04	12.33	2400
1996-07-18	12.33	12.33	12.17	12.17	7500
1996-07-22	12.00	12.00	12.00	12.00	300
1996-07-23	12.33	12.33	12.17	12.33	3000
1996-07-24	12.50	12.50	12.50	12.50	300
1996-07-25	12.50	12.50	12.33	12.33	3000
1996-07-26	12.50	12.50	12.50	12.50	600
1996-07-30	11.67	11.67	11.67	11.67	300
1996-08-01	12.50	12.50	12.00	12.25	4800
1996-08-02	11.67	11.83	11.67	11.83	600
1996-08-06	11.83	11.83	11.83	11.83	2100
1996-08-07	12.50	12.50	12.50	12.50	300
1996-08-08	12.25	12.25	11.83	11.83	5100
1996-08-09	11.83	11.83	11.83	11.83	600
1996-08-12	12.00	12.33	12.00	12.33	4200
1996-08-13	12.25	12.25	12.25	12.25	300
1996-08-14	12.21	12.21	11.83	11.83	3600
1996-08-21	12.33	12.33	11.75	11.75	7200
1996-08-26	11.67	12.25	11.67	12.25	1500
1996-08-29	11.83	11.83	11.83	11.83	1500
1996-09-03	11.67	11.67	11.67	11.67	300
1996-09-04	11.67	11.67	11.67	11.67	1500
1996-09-06	11.50	11.50	11.50	11.50	1200
1996-09-09	11.50	12.25	11.50	12.00	1500
1996-09-10	11.58	11.83	11.58	11.83	3900
1996-09-12	11.58	11.58	11.58	11.58	900
1996-09-13	12.33	12.33	12.33	12.33	600
1996-09-16	11.58	12.33	11.58	12.33	1200
1996-09-17	12.33	12.33	12.17	12.17	4200
1996-09-19	12.33	12.33	11.58	11.58	4200
1996-09-20	11.58	12.33	11.58	12.00	1500
1996-09-23	11.58	12.00	11.58	12.00	3900
1996-09-24	11.58	12.33	11.58	11.58	2700
1996-09-26	12.08	12.08	11.33	11.33	9900
1996-09-27	11.67	11.67	11.00	11.67	1500
1996-09-30	11.67	11.67	11.67	11.67	600
1996-10-01	11.00	11.00	11.00	11.00	600
1996-10-02	11.00	11.58	11.00	11.58	4500
1996-10-03	10.92	10.92	10.92	10.92	2100
1996-10-04	11.50	11.50	11.50	11.50	600
1996-10-08	10.83	10.83	10.83	10.83	6600
1996-10-09	10.83	10.83	10.75	10.75	3000
1996-10-10	10.75	10.75	10.75	10.75	600
1996-10-11	11.58	11.58	10.75	11.42	3000
1996-10-14	10.75	10.75	10.75	10.75	600
1996-10-15	11.58	11.58	10.75	11.31	29397
1996-10-17	11.58	11.58	11.58	11.58	300
1996-10-18	11.25	11.25	11.25	11.25	600
1996-10-21	10.75	11.42	10.58	11.42	13197
1996-10-23	11.17	11.17	10.58	10.58	15597
1996-10-24	10.58	11.33	10.58	10.83	9300
1996-10-25	10.58	11.42	10.58	11.42	3300
1996-11-01	11.33	11.33	10.58	11.33	24897
1996-11-04	10.67	11.17	10.67	10.83	8700
1996-11-05	10.67	10.67	10.67	10.67	600
1996-11-06	10.67	11.33	10.67	11.33	6000
1996-11-08	11.17	11.17	10.81	10.81	3900
1996-11-12	11.13	11.13	11.13	11.13	4500
1996-11-15	11.00	11.00	10.75	10.75	3600
1996-11-18	11.08	11.33	10.75	10.75	9300
1996-11-19	10.75	11.33	10.75	10.75	11997
1996-11-20	10.75	11.33	10.75	11.33	5400
1996-11-21	11.33	11.33	10.75	10.75	1200
1996-11-22	10.75	10.75	10.75	10.75	4800
1996-11-25	10.75	10.75	10.75	10.75	4800
1996-11-26	11.33	11.33	11.08	11.08	1800
1996-11-27	11.00	11.00	11.00	11.00	4500
1996-12-02	10.75	11.33	10.75	11.33	1200
1996-12-03	10.75	10.75	10.75	10.75	600
1996-12-04	10.75	11.33	10.75	11.00	14397
1996-12-05	11.23	11.23	10.75	10.75	6600
1996-12-06	10.67	11.25	10.67	11.25	4500
1996-12-09	10.67	11.17	10.67	11.00	16497
1996-12-10	10.58	10.58	10.58	10.58	3000
1996-12-11	10.58	10.58	10.58	10.58	1200
1996-12-13	10.50	10.50	10.50	10.50	1800
1996-12-16	10.50	10.67	10.50	10.67	6600
1996-12-18	11.08	11.08	11.08	11.08	900
1996-12-19	10.42	11.00	10.42	10.67	10497
1996-12-20	10.42	11.08	10.42	10.42	3900
1996-12-23	11.00	11.00	10.42	10.42	4500
1996-12-26	11.08	11.08	10.42	10.42	1200
1996-12-30	10.46	10.92	10.42	10.42	11097
1996-12-31	10.42	10.67	10.42	10.67	1800
1997-01-02	10.67	11.08	10.42	11.00	26397
1997-01-03	11.08	11.08	10.42	10.42	23997
1997-01-06	11.00	11.08	10.83	10.83	16197
1997-01-07	10.50	10.92	10.42	10.42	6900
1997-01-09	10.67	10.83	10.17	10.50	4800
1997-01-10	10.17	10.21	10.17	10.21	5400
1997-01-13	10.25	10.25	10.25	10.25	4200
1997-01-14	10.83	10.83	10.25	10.67	9600
1997-01-15	10.83	10.83	10.17	10.33	3000
1997-01-16	10.33	10.83	10.33	10.83	600
1997-01-17	10.83	10.83	10.33	10.83	3000
1997-01-20	10.83	10.83	10.08	10.08	7500
1997-01-21	10.75	10.83	10.17	10.67	18297
1997-01-22	10.17	10.17	10.17	10.17	300
1997-01-23	10.17	10.83	10.17	10.67	10197
1997-01-24	10.83	10.83	10.17	10.63	10797
1997-01-27	10.33	10.33	10.17	10.17	1500
1997-01-28	10.83	10.83	10.67	10.67	11097
1997-01-29	10.83	10.83	10.42	10.50	33297
1997-01-30	11.00	11.08	10.50	10.83	35997
1997-01-31	11.00	11.08	10.83	11.08	13797
1997-02-03	11.08	11.08	10.50	11.00	6300
1997-02-04	11.08	11.08	10.67	10.67	12897
1997-02-06	10.50	10.83	10.50	10.83	17397
1997-02-07	11.00	11.00	11.00	11.00	3300
1997-02-10	11.00	11.00	11.00	11.00	3000
1997-02-11	11.00	11.08	10.67	11.08	10797
1997-02-12	11.17	11.17	10.67	10.67	6300
1997-02-13	11.17	11.17	11.17	11.17	300
1997-02-14	11.17	11.17	11.00	11.00	5100
1997-02-18	10.75	11.17	10.75	11.17	9000
1997-02-19	11.00	11.17	10.92	11.17	2400
1997-02-20	11.17	11.17	11.00	11.00	1200
1997-02-21	11.13	11.13	11.13	11.13	6600
1997-02-24	11.33	11.50	11.13	11.50	36597
1997-02-25	11.25	11.58	11.17	11.25	8700
1997-02-26	11.42	11.42	11.42	11.42	900
1997-02-27	11.33	11.33	11.33	11.33	11397
1997-02-28	11.83	11.83	11.50	11.50	19497
1997-03-03	11.83	11.83	11.42	11.46	7500
1997-03-04	11.83	11.83	11.83	11.83	900
1997-03-05	11.33	11.33	11.33	11.33	2100
1997-03-06	11.67	11.67	11.67	11.67	300
1997-03-11	11.33	11.33	11.33	11.33	300
1997-03-12	11.33	11.33	11.33	11.33	600
1997-03-13	11.50	11.50	11.50	11.50	7200
1997-03-14	11.33	11.33	11.33	11.33	300
1997-03-17	11.33	11.75	11.33	11.58	6600
1997-03-18	11.33	11.92	11.33	11.92	1800
1997-03-19	11.92	11.92	11.42	11.42	9000
1997-03-20	11.67	11.67	11.67	11.67	300
1997-03-21	11.92	11.92	11.42	11.92	6900
1997-03-24	11.42	11.92	11.42	11.92	17397
1997-03-25	11.92	11.92	11.92	11.92	1200
1997-03-26	11.92	11.92	11.92	11.92	300
1997-03-27	11.42	11.67	11.42	11.50	3600
1997-03-31	11.42	11.42	11.42	11.42	900
1997-04-01	11.33	11.42	11.33	11.33	4800
1997-04-02	11.75	11.83	11.42	11.42	6300
1997-04-03	11.83	11.83	11.25	11.29	17997
1997-04-07	11.83	11.83	11.83	11.83	1500
1997-04-08	11.83	11.83	11.83	11.83	2400
1997-04-09	11.25	11.83	11.25	11.25	13497
1997-04-10	11.25	11.83	11.25	11.83	3600
1997-04-11	11.83	11.83	11.25	11.25	4500
1997-04-14	11.25	11.25	11.25	11.25	300
1997-04-15	11.75	11.83	11.75	11.83	900
1997-04-16	11.50	12.00	11.50	11.75	5100
1997-04-21	11.58	11.67	11.58	11.67	1500
1997-04-22	12.17	12.17	12.00	12.00	1500
1997-04-23	11.58	12.04	11.58	11.58	9900
1997-04-25	12.17	12.17	11.67	11.67	1200
1997-04-28	11.58	12.00	11.58	11.58	1500
1997-04-30	12.17	12.17	11.58	12.17	7200
1997-05-01	11.58	11.83	11.58	11.83	2100
1997-05-02	11.75	11.75	11.63	11.63	4500
1997-05-06	12.08	12.08	11.67	11.67	2100
1997-05-07	12.08	12.08	11.67	11.67	2400
1997-05-09	11.38	11.38	11.38	11.38	2100
1997-05-12	11.83	11.83	11.38	11.83	11997
1997-05-13	11.83	11.83	11.33	11.33	18297
1997-05-14	11.75	11.83	11.67	11.67	2400
1997-05-15	11.42	11.42	11.42	11.42	3000
1997-05-20	11.67	11.67	11.33	11.33	2400
1997-05-21	11.83	11.83	11.50	11.50	3300
1997-05-22	11.33	11.75	11.33	11.42	24897
1997-05-23	11.67	11.67	11.42	11.67	3300
1997-05-27	11.67	11.67	11.33	11.33	900
1997-05-28	11.42	11.67	11.42	11.67	2400
1997-05-29	11.33	11.33	11.33	11.33	1800
1997-06-02	11.67	11.67	11.67	11.67	1200
1997-06-03	11.67	11.92	11.50	11.67	17397
1997-06-04	11.92	11.92	11.92	11.92	600
1997-06-05	11.33	11.92	11.33	11.50	3000
1997-06-06	11.42	11.83	11.42	11.83	1500
1997-06-09	11.83	11.83	11.42	11.50	7800
1997-06-10	11.58	11.58	11.58	11.58	1200
1997-06-11	11.83	11.83	11.67	11.67	600
1997-06-12	11.83	11.83	11.42	11.42	1800
1997-06-13	11.42	11.88	11.42	11.88	17997
1997-06-16	11.88	11.88	11.67	11.67	10197
1997-06-17	11.83	11.83	11.42	11.67	4200
1997-06-19	11.83	11.83	11.50	11.83	6900
1997-06-20	11.83	11.83	11.83	11.83	1500
1997-06-23	11.92	12.17	11.50	12.17	12897
1997-06-24	12.21	12.21	11.67	12.00	7800
1997-06-25	12.21	12.29	11.83	12.29	7200
1997-06-26	12.29	12.42	11.83	12.42	19797
1997-06-27	12.42	12.42	11.83	11.83	9600
1997-06-30	11.83	12.42	11.83	12.42	900
1997-07-01	12.42	12.42	11.83	12.25	11697
1997-07-02	12.17	12.46	12.00	12.00	2700
1997-07-03	12.46	12.46	12.46	12.46	3900
1997-07-07	11.92	12.46	11.92	12.46	1800
1997-07-08	11.92	12.21	11.92	12.17	2400
1997-07-09	12.50	12.50	12.25	12.33	10197
1997-07-10	11.92	11.92	11.92	11.92	6000
1997-07-11	12.50	12.50	11.92	11.92	2100
1997-07-14	12.50	12.50	11.92	12.17	2400
1997-07-15	12.50	12.50	12.50	12.50	300
1997-07-16	12.00	12.54	12.00	12.54	1200
1997-07-17	11.92	12.17	11.92	12.17	1800
1997-07-18	11.92	11.92	11.92	11.92	300
1997-07-21	12.08	12.08	11.92	11.92	5100
1997-07-22	12.54	12.58	11.96	12.29	7800
1997-07-23	12.50	12.58	12.00	12.58	2100
1997-07-24	12.58	12.58	12.33	12.33	1800
1997-07-28	12.50	12.50	12.13	12.21	7500
1997-07-29	12.42	12.54	12.21	12.33	2700
1997-07-30	12.54	12.54	12.00	12.54	9600
1997-07-31	12.00	12.25	12.00	12.25	600
1997-08-01	12.54	12.83	12.33	12.83	12897
1997-08-04	12.33	12.83	12.33	12.83	600
1997-08-05	12.83	12.83	12.67	12.83	8100
1997-08-06	12.42	12.96	12.42	12.96	600
1997-08-07	12.96	12.96	12.96	12.96	1200
1997-08-08	12.42	12.42	12.42	12.42	600
1997-08-11	12.96	12.96	12.96	12.96	3600
1997-08-12	12.96	12.96	12.67	12.67	900
1997-08-13	12.58	12.83	12.42	12.42	6600
1997-08-14	12.67	12.83	12.67	12.67	3000
1997-08-15	12.42	12.83	12.42	12.42	3900
1997-08-18	12.83	12.83	12.67	12.67	3600
1997-08-19	12.42	12.83	12.42	12.83	1800
1997-08-20	12.42	12.42	12.42	12.42	3000
1997-08-21	12.42	12.42	12.42	12.42	1200
1997-08-22	12.83	12.83	12.58	12.67	13497
1997-08-25	12.92	13.08	12.67	13.08	14397
1997-08-26	12.92	13.25	12.92	13.13	29997
1997-08-28	13.25	13.25	13.25	13.25	1800
1997-08-29	13.08	13.42	13.08	13.42	54897
1997-09-02	13.42	13.58	13.17	13.58	20397
1997-09-03	13.67	13.83	13.33	13.50	8700
1997-09-04	13.33	13.67	13.33	13.67	1500
1997-09-05	13.92	13.92	13.92	13.92	600
1997-09-08	13.92	13.92	13.58	13.58	3900
1997-09-09	13.42	13.54	13.42	13.54	3600
1997-09-10	13.42	13.92	13.42	13.75	2700
1997-09-11	14.00	14.00	14.00	14.00	300
1997-09-12	13.46	13.75	13.46	13.75	9000
1997-09-15	14.00	14.00	13.46	13.50	5400
1997-09-16	13.75	13.75	13.75	13.75	1500
1997-09-17	13.75	14.08	13.50	14.08	4200
1997-09-19	13.75	14.17	13.75	14.08	14697
1997-09-22	14.17	14.33	13.75	14.33	13497
1997-09-23	13.83	14.25	13.83	14.00	3600
1997-09-24	14.00	14.50	14.00	14.17	10497
1997-09-25	14.17	14.67	14.17	14.67	9900
1997-09-26	14.67	14.67	14.25	14.42	7200
1997-09-29	14.33	14.83	14.33	14.83	9000
1997-09-30	14.83	14.83	14.42	14.67	8400
1997-10-01	14.42	14.83	14.42	14.83	7500
1997-10-02	14.50	15.00	14.50	15.00	13197
1997-10-03	15.00	15.00	14.50	14.67	1500
1997-10-06	15.00	15.25	14.67	14.67	22197
1997-10-07	15.25	15.25	15.25	15.25	300
1997-10-08	15.25	15.25	15.25	15.25	3300
1997-10-09	15.42	15.42	15.42	15.42	300
1997-10-10	15.00	15.00	14.92	14.92	900
1997-10-13	15.50	15.50	14.92	15.25	4200
1997-10-14	15.33	15.33	15.00	15.00	6000
1997-10-15	15.58	15.67	15.58	15.67	1800
1997-10-16	15.38	15.67	15.38	15.38	3000
1997-10-17	15.42	15.83	15.42	15.67	10497
1997-10-20	15.79	15.83	15.79	15.83	2700
1997-10-21	15.83	16.17	15.67	16.17	10497
1997-10-22	15.67	16.33	15.67	16.25	3600
1997-10-23	16.00	16.38	16.00	16.38	2700
1997-10-24	16.38	16.38	16.00	16.38	3900
1997-10-27	16.38	16.38	15.33	15.33	9000
1997-10-28	15.33	15.67	15.33	15.33	6300
1997-10-29	16.00	16.00	15.50	16.00	6900
1997-10-30	16.00	16.00	15.42	15.42	900
1997-11-03	15.42	16.00	15.42	16.00	1200
1997-11-04	16.00	16.00	15.71	15.71	1800
1997-11-05	16.17	16.17	15.67	16.00	4200
1997-11-06	16.17	16.17	16.17	16.17	300
1997-11-07	15.58	15.58	15.54	15.54	900
1997-11-10	15.67	15.67	15.67	15.67	600
1997-11-11	16.25	16.25	15.58	16.17	5400
1997-11-12	15.58	15.58	15.58	15.58	300
1997-11-13	16.00	16.17	15.92	16.17	5100
1997-11-14	16.08	16.17	16.00	16.00	1200
1997-11-17	16.17	16.17	16.17	16.17	3600
1997-11-18	16.17	16.17	16.17	16.17	17997
1997-11-19	16.08	16.42	16.08	16.42	2400
1997-11-21	16.17	16.17	16.00	16.04	20997
1997-11-24	16.00	16.00	16.00	16.00	3000
1997-11-25	16.29	16.46	16.29	16.46	1500
1997-11-26	16.46	16.46	16.13	16.46	20397
1997-11-28	16.46	16.46	15.92	15.92	900
1997-12-01	15.92	15.92	15.92	15.92	1200
1997-12-03	16.00	16.50	15.92	16.50	31797
1997-12-04	16.50	16.67	16.50	16.50	4500
1997-12-05	16.50	16.50	16.33	16.33	2100
1997-12-08	16.50	16.67	16.50	16.67	14397
1997-12-10	16.67	16.67	16.33	16.33	3000
1997-12-11	16.25	16.67	16.25	16.50	5100
1997-12-12	16.25	16.67	16.25	16.67	600
1997-12-16	16.67	16.67	16.67	16.67	300
1997-12-17	16.25	16.58	16.25	16.58	600
1997-12-18	16.33	16.50	16.08	16.50	4800
1997-12-19	16.00	16.17	16.00	16.17	3900
1997-12-23	16.13	16.29	16.08	16.21	17397
1997-12-26	16.42	16.42	16.42	16.42	2100
1997-12-29	16.71	16.71	16.71	16.71	1200
1997-12-30	16.67	16.67	16.08	16.67	3900
1997-12-31	16.67	16.67	16.67	16.67	5100
1998-01-05	16.79	17.00	16.75	17.00	12897
1998-01-06	17.00	17.00	16.67	16.67	6300
1998-01-07	17.00	17.00	16.67	17.00	17697
1998-01-08	16.67	17.17	16.67	17.17	77094
1998-01-09	16.83	17.33	16.83	17.33	1200
1998-01-12	17.00	17.00	16.75	16.75	1800
1998-01-13	17.17	17.17	17.17	17.17	1800
1998-01-14	16.75	16.75	16.75	16.75	1800
1998-01-15	16.67	17.25	16.67	17.25	900
1998-01-16	17.33	17.33	17.08	17.08	3300
1998-01-20	16.92	17.00	16.67	16.92	11997
1998-01-21	17.00	17.17	16.67	17.17	6000
1998-01-22	16.67	17.17	16.67	16.92	5400
1998-01-23	16.86	16.86	16.86	16.86	300
1998-01-26	16.92	17.00	16.92	17.00	1500
1998-01-28	17.17	17.33	17.17	17.33	600
1998-01-29	17.33	18.00	17.33	18.00	11997
1998-01-30	18.00	18.33	17.67	18.33	7500
1998-02-02	18.25	18.33	18.00	18.33	8100
1998-02-03	18.50	18.50	18.00	18.50	4800
1998-02-04	18.00	18.25	17.92	18.17	22797
1998-02-05	18.17	18.33	18.08	18.33	10797
1998-02-06	18.33	18.50	18.33	18.46	5100
1998-02-09	18.50	18.92	18.33	18.92	13497
1998-02-10	18.92	19.33	18.92	19.08	16497
1998-02-11	19.33	19.33	18.67	19.00	19797
1998-02-12	19.33	19.42	19.00	19.33	9900
1998-02-13	19.33	19.33	19.00	19.33	1800
1998-02-17	18.67	19.33	18.67	19.33	6600
1998-02-18	19.33	19.33	19.33	19.33	1200
1998-02-19	18.75	18.75	18.75	18.75	4500
1998-02-20	19.33	19.33	18.67	19.17	22197
1998-02-23	19.33	19.67	19.00	19.33	12297
1998-02-24	19.67	20.00	19.17	19.96	14998
1998-02-25	20.00	20.67	19.33	20.00	34497
1998-02-26	20.75	20.83	20.00	20.67	30297
1998-02-27	20.92	21.67	20.17	21.67	32247
1998-03-02	22.00	22.67	21.00	22.67	29998
1998-03-03	23.33	24.67	22.33	24.67	70945
1998-03-04	24.67	25.33	23.17	23.17	38697
1998-03-05	22.83	23.67	22.83	23.00	16198
1998-03-06	23.42	23.42	22.67	23.00	3600
1998-03-09	23.50	23.50	22.83	22.83	7200
1998-03-10	23.00	23.00	22.67	22.87	2550
1998-03-11	23.00	23.00	22.67	22.87	13348
1998-03-12	22.67	23.00	22.67	22.67	3300
1998-03-13	23.00	23.17	22.87	23.17	10648
1998-03-16	22.83	23.33	22.00	22.33	11548
1998-03-17	22.50	22.67	21.67	22.67	10348
1998-03-18	22.00	22.67	22.00	22.08	1800
1998-03-19	22.67	22.67	21.50	22.00	4350
1998-03-20	22.00	22.00	20.50	20.50	10648
1998-03-23	20.33	21.33	20.33	21.25	8250
1998-03-24	21.33	21.42	20.33	21.42	6150
1998-03-25	20.50	21.50	20.50	21.42	3900
1998-03-26	21.67	21.67	21.17	21.58	29548
1998-03-27	22.00	22.00	21.42	21.42	5550
1998-03-30	21.75	21.75	21.42	21.42	1950
1998-03-31	21.42	21.75	21.33	21.75	2850
1998-04-01	21.75	21.75	21.33	21.75	10498
1998-04-02	21.75	21.75	21.17	21.58	5100
1998-04-03	21.50	21.58	20.33	20.75	28648
1998-04-06	21.00	21.33	21.00	21.33	13048
1998-04-07	21.50	21.50	21.50	21.50	750
1998-04-08	21.50	21.50	20.67	20.67	7950
1998-04-09	20.50	21.17	20.50	20.50	3000
1998-04-13	20.83	21.33	20.50	20.50	5250
1998-04-14	21.33	21.33	20.83	21.33	11248
1998-04-15	21.67	22.67	21.33	22.00	32397
1998-04-16	22.67	22.67	21.33	22.00	5100
1998-04-17	21.33	22.33	21.33	22.33	1350
1998-04-20	22.00	22.67	21.67	22.00	7500
1998-04-21	22.67	23.00	21.83	22.67	10348
1998-04-22	22.50	22.50	21.67	21.67	2850
1998-04-23	21.50	22.00	21.17	21.67	42297
1998-04-24	21.67	21.67	21.50	21.50	9600
1998-04-27	21.33	21.50	20.83	20.83	2250
1998-04-28	21.50	21.50	21.08	21.08	900
1998-04-29	21.08	21.50	21.08	21.17	3750
1998-04-30	21.08	21.17	20.83	21.00	29848
1998-05-01	21.08	21.08	20.83	21.08	2250
1998-05-04	20.67	20.83	20.67	20.83	3150
1998-05-05	21.08	21.08	20.17	20.17	6300
1998-05-06	20.92	20.92	20.42	20.42	750
1998-05-07	20.58	20.58	20.29	20.50	8400
1998-05-08	20.33	21.17	20.00	20.83	61197
1998-05-11	21.33	21.33	20.67	21.33	1050
1998-05-12	20.67	21.17	20.00	20.42	14848
1998-05-13	20.83	20.83	20.83	20.83	1050
1998-05-14	20.83	20.83	20.00	20.00	900
1998-05-15	20.00	21.00	20.00	20.08	4650
1998-05-18	20.00	20.67	20.00	20.67	1200
1998-05-19	20.00	20.67	20.00	20.67	3300
1998-05-20	20.00	21.25	20.00	20.67	3000
1998-05-21	20.08	20.63	20.08	20.63	450
1998-05-22	20.17	21.00	20.17	21.00	1200
1998-05-26	21.00	21.00	20.08	20.08	4650
1998-05-28	20.08	21.00	20.08	20.50	2550
1998-06-01	20.83	20.83	20.17	20.42	7050
1998-06-02	20.67	20.83	20.67	20.67	1950
1998-06-03	20.83	20.83	20.67	20.67	1050
1998-06-04	20.67	20.67	20.67	20.67	150
1998-06-05	20.75	20.75	20.33	20.33	900
1998-06-08	20.83	20.83	20.33	20.54	5100
1998-06-09	20.63	20.83	20.63	20.83	7050
1998-06-10	20.83	21.33	20.50	20.92	7800
1998-06-11	20.25	20.83	20.25	20.83	29398
1998-06-12	20.83	21.17	20.83	21.17	1350
1998-06-15	20.75	20.77	20.67	20.67	3300
1998-06-16	20.42	20.42	20.21	20.42	6000
1998-06-17	20.67	20.67	20.42	20.67	2100
1998-06-18	20.33	20.50	20.29	20.50	7650
1998-06-19	20.67	20.92	20.67	20.92	8400
1998-06-22	21.33	21.33	20.50	21.33	2550
1998-06-23	21.33	21.33	20.50	21.17	3750
1998-06-24	21.33	21.50	20.50	20.67	7350
1998-06-25	20.88	21.08	20.88	21.08	3600
1998-06-26	21.08	21.83	21.00	21.50	10348
1998-06-29	21.83	21.83	20.67	20.67	20998
1998-06-30	20.67	24.00	20.67	23.25	198739
1998-07-01	22.17	22.58	21.67	22.58	19198
1998-07-02	22.50	22.50	22.13	22.13	600
1998-07-06	22.25	22.50	22.25	22.50	3750
1998-07-07	22.67	22.67	22.50	22.50	4200
1998-07-08	22.67	22.67	21.17	21.17	12898
1998-07-09	21.17	21.67	21.00	21.33	4800
1998-07-10	21.29	21.29	21.19	21.19	5400
1998-07-13	21.54	21.54	21.08	21.54	3900
1998-07-14	22.00	22.33	21.50	22.33	3600
1998-07-15	22.33	22.33	21.75	21.75	6150
1998-07-16	21.83	22.00	21.50	22.00	2250
1998-07-17	22.58	22.58	22.00	22.58	2700
1998-07-20	22.58	22.58	22.42	22.50	4200
1998-07-21	22.58	22.83	22.33	22.33	10948
1998-07-22	22.79	22.79	22.33	22.71	4950
1998-07-23	22.83	22.83	21.96	22.15	5700
1998-07-24	22.13	22.13	21.92	21.92	2250
1998-07-27	21.67	22.33	21.00	22.33	2700
1998-07-28	22.33	22.33	21.75	21.75	2850
1998-07-29	21.17	21.17	21.17	21.17	1950
1998-07-30	20.67	21.33	20.67	21.33	1950
1998-07-31	20.67	21.08	20.67	20.83	3300
1998-08-03	20.83	21.83	20.83	21.08	2850
1998-08-04	21.33	21.33	19.67	19.83	18748
1998-08-05	19.67	20.33	19.67	20.00	3450
1998-08-06	19.96	20.00	19.96	20.00	2550
1998-08-07	20.75	21.33	20.75	21.00	5100
1998-08-10	21.67	21.67	21.67	21.67	150
1998-08-11	21.00	21.00	20.00	20.33	7200
1998-08-12	21.00	21.00	20.00	20.00	1050
1998-08-13	20.33	20.33	19.63	19.63	6900
1998-08-14	20.67	20.67	19.54	19.54	2850
1998-08-17	19.54	20.00	19.42	20.00	9000
1998-08-18	19.92	20.00	19.92	20.00	600
1998-08-19	19.75	20.00	19.58	19.69	12298
1998-08-20	20.33	20.50	19.83	20.08	3000
1998-08-21	20.08	20.08	20.00	20.00	2250
1998-08-24	21.00	21.33	21.00	21.17	10048
1998-08-25	21.50	21.50	21.21	21.33	56397
1998-08-26	21.33	21.38	21.29	21.29	3450
1998-08-27	20.67	21.33	20.67	20.67	6000
1998-08-28	20.50	21.33	20.50	21.33	5700
1998-08-31	20.50	20.92	19.67	20.00	18898
1998-09-01	20.67	20.67	19.67	20.00	22048
1998-09-02	19.67	20.67	19.67	20.33	7050
1998-09-03	20.38	20.50	20.33	20.50	6600
1998-09-04	20.00	20.00	20.00	20.00	750
1998-09-08	20.33	20.67	20.33	20.67	2550
1998-09-09	20.38	20.38	19.67	19.94	28348
1998-09-10	20.33	20.50	19.67	19.67	5700
1998-09-11	20.50	20.67	19.33	20.67	14848
1998-09-14	20.50	20.83	20.33	20.83	10498
1998-09-15	20.33	20.50	20.33	20.50	300
1998-09-16	20.67	20.67	20.33	20.33	2400
1998-09-17	20.33	20.67	19.67	19.67	4350
1998-09-18	20.67	20.67	20.67	20.67	450
1998-09-21	19.33	21.00	19.33	20.54	19348
1998-09-22	21.00	21.67	20.88	21.67	17848
1998-09-23	21.33	21.50	21.00	21.00	8700
1998-09-24	21.27	21.33	20.96	21.04	4500
1998-09-25	21.33	21.33	20.92	20.92	2100
1998-09-28	20.92	21.50	20.92	20.92	3000
1998-09-29	20.92	21.67	20.92	21.50	11548
1998-09-30	21.46	21.50	21.33	21.50	13348
1998-10-01	21.67	21.67	20.67	20.67	6750
1998-10-02	20.67	20.92	20.67	20.92	900
1998-10-05	20.17	20.83	20.00	20.83	13648
1998-10-06	21.00	21.00	19.67	20.33	5850
1998-10-07	21.00	21.00	19.33	19.42	10048
1998-10-08	19.33	19.33	18.38	18.75	21598
1998-10-09	18.33	18.33	16.67	18.00	85645
1998-10-12	18.17	18.17	18.17	18.17	600
1998-10-13	18.67	18.67	18.17	18.17	10798
1998-10-14	18.67	18.67	17.67	17.83	77395
1998-10-15	18.67	19.50	18.33	19.33	4200
1998-10-16	18.67	19.33	18.33	19.00	2400
1998-10-19	18.33	19.00	18.33	18.79	4200
1998-10-20	18.83	20.00	18.83	19.17	5550
1998-10-21	19.67	20.00	19.33	19.33	6000
1998-10-22	20.00	20.00	19.63	20.00	2400
1998-10-23	19.96	19.96	19.50	19.96	2850
1998-10-26	19.83	20.83	19.83	20.40	24148
1998-10-27	20.27	20.67	19.88	20.67	2550
1998-10-28	20.46	20.67	20.46	20.67	300
1998-10-29	20.67	20.67	20.00	20.33	2400
1998-10-30	20.67	21.42	20.42	21.42	10498
1998-11-02	21.42	21.67	21.33	21.33	7800
1998-11-03	21.67	21.67	21.21	21.42	8400
1998-11-04	21.67	21.67	21.42	21.42	8850
1998-11-05	21.67	21.81	21.21	21.81	9900
1998-11-06	21.33	21.92	21.33	21.92	9600
1998-11-09	21.92	22.00	21.42	22.00	12898
1998-11-10	21.42	21.92	21.42	21.42	5100
1998-11-11	21.42	21.67	21.42	21.67	1500
1998-11-12	21.83	22.67	21.67	22.67	12748
1998-11-13	22.00	22.54	22.00	22.54	4650
1998-11-16	22.00	22.58	22.00	22.58	4200
1998-11-17	21.67	22.58	21.00	21.00	1050
1998-11-18	21.67	21.67	20.67	20.67	1800
1998-11-19	20.33	21.00	20.33	21.00	300
1998-11-20	20.33	21.67	20.33	21.33	1800
1998-11-23	20.33	21.67	20.33	20.33	1350
1998-11-24	21.67	22.00	20.50	22.00	5400
1998-11-25	22.00	22.00	21.67	21.92	4650
1998-11-27	21.75	22.04	21.75	22.04	2100
1998-11-30	21.58	22.00	21.42	22.00	9750
1998-12-01	21.67	21.83	21.42	21.83	5550
1998-12-02	21.42	21.54	21.33	21.50	3600
1998-12-03	21.67	21.67	21.67	21.67	2400
1998-12-04	21.67	21.67	21.33	21.33	1200
1998-12-07	21.83	21.83	21.75	21.75	900
1998-12-08	21.33	21.33	21.33	21.33	1200
1998-12-09	21.75	21.75	21.33	21.33	5550
1998-12-10	21.67	21.67	21.46	21.67	4800
1998-12-11	21.67	21.75	21.67	21.75	3300
1998-12-14	21.58	21.58	21.17	21.17	4500
1998-12-15	21.50	21.50	20.63	21.33	9300
1998-12-16	20.33	20.38	20.21	20.33	5100
1998-12-17	20.33	20.33	20.08	20.08	4500
1998-12-18	20.00	20.08	20.00	20.00	6000
1998-12-21	20.67	20.67	19.83	20.67	3150
1998-12-22	20.67	20.67	19.58	19.58	4950
1998-12-23	19.42	20.17	19.42	19.42	7050
1998-12-24	20.50	20.50	20.00	20.00	3000
1998-12-28	20.00	20.67	20.00	20.67	1350
1998-12-29	21.33	21.33	21.33	21.33	3150
1998-12-30	20.00	21.33	19.92	20.67	4500
1998-12-31	20.67	20.67	20.08	20.08	4350
1999-01-04	20.08	21.08	20.00	20.00	6300
1999-01-05	20.00	20.67	20.00	20.33	1200
1999-01-06	20.33	20.33	20.17	20.33	1650
1999-01-07	20.00	20.33	20.00	20.00	2400
1999-01-08	20.00	20.42	20.00	20.42	8850
1999-01-11	20.42	20.42	19.92	19.92	4050
1999-01-12	20.25	20.25	19.67	20.00	16648
1999-01-13	19.50	19.92	19.50	19.50	2250
1999-01-14	19.50	19.92	19.50	19.83	14548
1999-01-15	19.50	20.00	19.50	19.75	3600
1999-01-19	19.67	20.00	19.67	19.83	5550
1999-01-20	19.67	19.67	19.67	19.67	2100
1999-01-21	19.50	19.67	19.00	19.42	14698
1999-01-22	19.04	19.04	19.04	19.04	1500
1999-01-25	19.04	19.33	18.50	19.25	13648
1999-01-26	18.33	18.67	18.33	18.67	7200
1999-01-27	18.67	18.92	18.67	18.92	7200
1999-01-28	19.50	19.67	19.29	19.33	19648
1999-01-29	19.00	20.00	19.00	19.58	3450
1999-02-01	20.00	20.00	19.50	19.79	6450
1999-02-02	19.67	19.67	19.50	19.50	3450
1999-02-03	19.33	19.67	19.00	19.00	7650
1999-02-04	19.67	20.00	19.04	19.83	5550
1999-02-05	20.00	20.17	19.67	19.67	12748
1999-02-08	20.17	20.17	19.00	19.04	5550
1999-02-09	19.04	19.83	19.00	19.00	14848
1999-02-10	19.00	19.46	19.00	19.00	1800
1999-02-11	19.00	19.67	19.00	19.00	2550
1999-02-16	19.00	19.00	18.17	18.21	9000
1999-02-17	18.46	18.46	18.17	18.17	4350
1999-02-18	18.83	18.83	18.00	18.21	5700
1999-02-19	18.50	18.50	18.50	18.50	1500
1999-02-22	18.50	18.50	18.00	18.33	6750
1999-02-23	18.50	18.83	17.92	18.83	3000
1999-02-24	18.92	18.92	18.33	18.88	2100
1999-02-25	18.33	18.50	18.17	18.50	9600
1999-02-26	18.50	18.67	18.25	18.67	4650
1999-03-01	18.67	18.75	18.67	18.75	5250
1999-03-02	19.08	19.08	18.33	18.75	4200
1999-03-03	19.08	19.08	18.08	18.83	19798
1999-03-04	18.17	18.17	18.17	18.17	1650
1999-03-05	18.67	18.67	18.67	18.67	1500
1999-03-08	18.17	18.67	18.17	18.33	6150
1999-03-09	18.17	18.83	18.00	18.83	3600
1999-03-10	18.83	18.83	18.25	18.25	3300
1999-03-11	18.33	18.50	18.33	18.50	4350
1999-03-12	18.67	18.83	18.33	18.67	1800
1999-03-15	18.33	18.33	18.33	18.33	750
1999-03-16	18.67	19.00	18.67	19.00	18298
1999-03-17	18.67	19.00	18.67	18.67	4500
1999-03-18	18.83	18.83	18.50	18.67	1950
1999-03-19	18.83	19.17	18.67	18.67	10348
1999-03-22	19.08	19.08	18.67	19.00	10948
1999-03-23	18.42	18.67	18.42	18.42	6750
1999-03-24	18.54	18.54	18.33	18.46	1800
1999-03-25	18.67	18.67	18.33	18.42	6300
1999-03-26	18.25	18.42	18.25	18.25	6450
1999-03-29	18.25	18.25	18.25	18.25	900
1999-03-30	18.25	18.54	18.25	18.54	6900
1999-03-31	18.25	18.67	18.17	18.17	20548
1999-04-01	18.67	18.67	18.33	18.67	4650
1999-04-05	18.08	18.33	18.08	18.13	21298
1999-04-06	18.00	18.33	18.00	18.17	4800
1999-04-07	18.25	18.25	18.08	18.08	1200
1999-04-08	18.08	18.25	18.08	18.25	3000
1999-04-09	18.08	18.08	18.08	18.08	2400
1999-04-12	18.08	18.17	18.08	18.13	3900
1999-04-13	18.29	18.67	18.25	18.67	17848
1999-04-14	18.83	19.25	18.71	18.71	7800
1999-04-15	18.67	19.25	18.08	19.25	9600
1999-04-16	18.83	18.83	18.83	18.83	1800
1999-04-19	18.83	19.33	18.83	19.33	4050
1999-04-20	19.50	19.50	19.00	19.50	1500
1999-04-21	19.50	19.50	19.00	19.00	3900
1999-04-22	19.33	19.33	19.33	19.33	300
1999-04-23	18.92	19.17	18.42	19.00	7650
1999-04-26	18.50	19.00	18.50	18.92	3150
1999-04-27	18.88	18.88	18.33	18.33	3150
1999-04-28	18.67	19.25	18.42	19.17	10498
1999-04-29	18.50	18.75	18.42	18.75	4350
1999-04-30	18.42	19.00	18.42	18.96	2250
1999-05-03	19.00	19.00	18.00	18.33	17548
1999-05-04	18.00	18.33	18.00	18.33	4950
1999-05-05	18.17	18.25	18.00	18.25	6750
1999-05-06	18.00	18.33	18.00	18.33	3900
1999-05-07	18.17	18.33	18.00	18.33	5550
1999-05-10	18.33	18.33	18.08	18.33	9900
1999-05-11	18.33	18.42	18.33	18.42	4650
1999-05-12	18.42	18.67	18.17	18.67	1800
1999-05-13	18.33	18.58	18.33	18.54	4350
1999-05-14	18.58	18.75	18.52	18.52	3450
1999-05-17	18.33	18.67	18.17	18.17	2850
1999-05-18	18.21	18.58	18.21	18.46	1050
1999-05-19	18.58	18.67	18.29	18.29	3000
1999-05-20	18.58	18.67	18.13	18.13	10198
1999-05-21	18.50	18.67	18.29	18.29	2100
1999-05-24	18.25	18.42	18.25	18.42	450
1999-05-26	18.25	18.33	18.17	18.33	3750
1999-05-27	18.17	18.25	17.50	17.67	31947
1999-05-28	17.92	18.33	17.92	18.33	11698
1999-06-01	18.38	18.38	18.38	18.38	450
1999-06-02	18.38	18.38	18.08	18.08	1200
1999-06-03	18.33	18.33	18.08	18.08	6750
1999-06-04	18.08	18.33	18.08	18.33	3150
1999-06-07	18.33	18.42	18.17	18.17	6300
1999-06-08	18.42	18.67	18.25	18.33	3600
1999-06-10	18.67	18.75	18.33	18.33	7650
1999-06-11	18.33	18.75	18.33	18.50	2700
1999-06-14	18.42	18.75	18.08	18.08	8250
1999-06-15	18.50	18.50	17.83	18.42	14548
1999-06-16	18.58	19.08	18.58	19.08	42597
1999-06-17	19.08	19.08	18.58	18.83	7350
1999-06-18	19.00	19.08	18.33	18.50	17098
1999-06-21	18.58	18.75	18.58	18.67	2550
1999-06-22	18.33	18.50	18.33	18.50	4050
1999-06-23	18.50	18.50	18.08	18.08	17398
1999-06-24	18.00	18.33	18.00	18.33	7350
1999-06-25	18.00	18.33	17.83	18.33	8850
1999-06-28	17.67	18.33	17.67	18.33	2700
1999-06-29	17.67	18.21	17.67	18.00	2550
1999-06-30	17.67	18.83	17.67	18.50	17998
1999-07-01	18.92	18.92	18.75	18.83	4800
1999-07-02	18.92	19.00	18.75	19.00	5400
1999-07-06	19.00	19.00	18.75	18.88	3450
1999-07-07	18.75	19.00	18.67	18.67	3300
1999-07-08	18.67	18.67	18.17	18.46	19498
1999-07-09	18.46	18.67	18.25	18.25	6750
1999-07-12	18.67	18.67	18.25	18.67	4350
1999-07-13	18.25	18.67	18.17	18.67	30447
1999-07-14	18.00	18.17	18.00	18.17	6750
1999-07-15	18.25	18.58	18.00	18.58	7050
1999-07-16	18.42	18.42	17.83	17.83	5850
1999-07-19	18.17	18.50	17.75	18.50	900
1999-07-20	18.50	18.50	18.00	18.00	2400
1999-07-21	18.33	18.67	17.75	18.67	30297
1999-07-22	18.67	18.83	18.17	18.67	27298
1999-07-23	18.44	18.44	18.21	18.21	1800
1999-07-26	18.42	18.50	18.08	18.50	9150
1999-07-27	18.17	18.33	18.00	18.33	8100
1999-07-28	18.17	18.58	18.17	18.58	2850
1999-07-29	18.38	18.38	18.08	18.17	6150
1999-07-30	18.00	18.50	18.00	18.13	3600
1999-08-02	18.33	18.33	18.00	18.33	3900
1999-08-03	18.33	18.33	17.71	18.00	2700
1999-08-04	17.92	17.96	17.50	17.96	8850
1999-08-05	17.33	18.00	17.00	17.83	23398
1999-08-06	17.67	17.92	17.50	17.92	2400
1999-08-09	17.88	17.88	17.00	17.00	11098
1999-08-10	17.33	17.75	17.17	17.25	4350
1999-08-11	17.67	17.67	17.00	17.33	7050
1999-08-12	17.42	17.42	17.04	17.17	2550
1999-08-13	17.00	17.25	17.00	17.25	7200
1999-08-16	17.25	17.25	16.67	16.92	5400
1999-08-17	16.92	16.92	16.67	16.92	18748
1999-08-18	16.92	16.92	16.71	16.82	5550
1999-08-19	16.88	16.92	16.75	16.75	5550
1999-08-20	16.92	16.92	16.75	16.75	10948
1999-08-23	16.75	17.00	16.75	17.00	8250
1999-08-24	16.92	17.00	16.83	17.00	6600
1999-08-25	17.00	17.00	16.83	16.83	8400
1999-08-26	16.83	17.25	16.83	17.21	5550
1999-08-27	16.92	17.33	16.92	17.33	1200
1999-08-30	17.33	17.33	17.00	17.00	1200
1999-08-31	17.00	17.33	17.00	17.33	3750
1999-09-01	17.33	17.33	17.08	17.08	1800
1999-09-02	17.00	17.50	16.79	16.79	6300
1999-09-03	16.79	16.79	16.58	16.58	5250
1999-09-07	16.79	17.83	16.67	17.42	21598
1999-09-08	17.50	17.67	17.50	17.67	2550
1999-09-09	17.00	17.83	16.96	16.96	8550
1999-09-10	17.21	17.33	17.21	17.33	2250
1999-09-13	17.00	17.00	17.00	17.00	150
1999-09-14	17.50	17.58	17.17	17.17	7350
1999-09-15	17.17	17.50	17.17	17.33	2850
1999-09-16	17.33	17.38	17.08	17.08	6000
1999-09-17	17.06	17.67	17.00	17.33	10048
1999-09-20	17.50	17.50	17.00	17.33	10348
1999-09-21	17.04	17.33	17.00	17.00	3000
1999-09-22	17.17	17.25	17.00	17.00	2850
1999-09-23	17.00	17.17	16.83	17.04	3300
1999-09-24	16.75	16.83	16.67	16.83	3450
1999-09-27	16.83	17.38	16.75	17.25	10498
1999-09-28	17.50	17.50	17.17	17.33	4200
1999-09-29	17.17	18.58	17.17	18.38	60897
1999-09-30	18.46	23.50	18.46	20.67	190939
1999-10-01	20.67	21.08	19.67	20.67	30597
1999-10-04	20.67	21.08	19.67	20.00	34197
1999-10-05	19.83	20.00	19.00	19.42	7350
1999-10-06	19.58	20.17	19.33	20.17	17548
1999-10-07	20.04	20.04	19.67	19.83	11098
1999-10-08	19.67	19.67	19.67	19.67	750
1999-10-11	19.17	19.17	19.17	19.17	150
1999-10-12	19.58	19.58	18.75	18.75	33297
1999-10-13	18.71	18.71	18.17	18.33	4050
1999-10-14	18.58	18.58	18.21	18.42	5550
1999-10-15	18.29	19.00	18.17	19.00	29548
1999-10-18	19.17	19.17	18.33	18.58	13948
1999-10-19	18.67	18.67	18.33	18.58	3600
1999-10-20	18.46	18.58	18.46	18.58	19048
1999-10-21	18.50	18.50	18.42	18.50	4950
1999-10-22	18.33	18.50	18.33	18.50	1800
1999-10-25	18.42	18.42	18.25	18.33	4350
1999-10-26	18.38	18.38	18.38	18.38	150
1999-10-27	18.42	18.42	18.04	18.25	2250
1999-10-28	18.25	18.67	18.25	18.67	9150
1999-10-29	18.58	18.67	18.54	18.67	2250
1999-11-01	18.67	19.67	18.67	19.13	19198
1999-11-02	18.94	19.00	18.83	19.00	9300
1999-11-03	18.92	19.08	18.92	19.08	2100
1999-11-04	19.08	19.25	18.75	19.25	3750
1999-11-05	19.25	19.25	18.75	19.17	4050
1999-11-08	18.83	19.08	18.75	18.83	4950
1999-11-09	18.67	18.88	18.67	18.83	11548
1999-11-10	18.58	18.83	18.54	18.58	24148
1999-11-11	18.50	18.50	18.00	18.08	5550
1999-11-12	18.00	18.17	17.83	18.17	6450
1999-11-15	18.08	18.08	17.58	17.75	5700
1999-11-16	17.92	17.92	17.42	17.58	14398
1999-11-17	17.38	17.38	17.25	17.25	12748
1999-11-18	17.25	17.50	17.25	17.42	4350
1999-11-19	17.50	17.92	17.50	17.92	9300
1999-11-22	17.92	17.92	17.92	17.92	1200
1999-11-23	17.75	17.92	17.42	17.58	5700
1999-11-24	17.75	17.83	17.50	17.83	2100
1999-11-26	17.83	17.83	17.83	17.83	600
1999-11-29	17.67	17.67	17.50	17.50	11548
1999-11-30	17.67	18.00	17.50	18.00	6150
1999-12-01	17.75	18.00	17.67	17.88	15898
1999-12-02	17.67	17.92	17.67	17.92	4950
1999-12-03	17.92	17.92	17.88	17.88	1650
1999-12-06	17.92	17.92	17.75	17.75	2850
1999-12-07	17.75	17.75	17.50	17.50	5250
1999-12-08	17.42	17.67	17.42	17.42	4500
1999-12-09	17.42	17.50	17.33	17.50	7200
1999-12-10	17.38	17.50	17.33	17.33	3450
1999-12-13	17.67	17.67	17.33	17.33	7050
1999-12-14	17.67	17.75	17.42	17.50	13948
1999-12-15	17.33	17.33	17.08	17.25	9000
1999-12-16	17.33	17.75	17.08	17.67	2850
1999-12-17	17.58	17.58	17.33	17.50	17548
1999-12-20	17.57	18.13	17.56	18.13	20098
1999-12-21	18.08	18.08	17.75	17.83	15448
1999-12-22	18.00	18.13	17.58	17.58	31647
1999-12-23	18.00	18.00	17.58	18.00	16648
1999-12-27	17.79	17.83	17.58	17.58	3450
1999-12-28	17.67	17.67	17.67	17.67	450
1999-12-29	18.08	18.17	17.58	17.58	8400
1999-12-30	17.83	18.00	17.67	17.83	2850
1999-12-31	17.67	18.00	17.67	18.00	2400
2000-01-03	18.17	18.17	17.33	17.33	4200
2000-01-04	17.33	17.36	17.25	17.33	21898
2000-01-05	17.29	17.67	16.92	17.00	8400
2000-01-06	17.18	17.18	17.08	17.08	10648
2000-01-07	17.25	17.25	16.83	17.00	19498
2000-01-10	17.25	17.25	16.46	16.46	15148
2000-01-11	16.67	16.67	15.92	16.00	14248
2000-01-12	16.00	16.00	14.58	15.08	26098
2000-01-13	15.75	15.83	14.92	14.92	11098
2000-01-14	14.92	15.92	14.92	15.33	5850
2000-01-18	15.33	15.75	15.33	15.67	7200
2000-01-19	15.25	15.67	15.25	15.67	8100
2000-01-20	15.42	15.67	15.33	15.38	7950
2000-01-21	15.50	15.79	15.48	15.67	12898
2000-01-24	15.67	15.75	15.38	15.38	9300
2000-01-25	15.38	15.71	15.25	15.25	14098
2000-01-26	15.21	15.58	15.08	15.58	2250
2000-01-27	15.58	15.58	14.83	15.17	10948
2000-01-28	15.33	15.33	15.04	15.21	10798
2000-01-31	15.21	15.29	15.21	15.21	10498
2000-02-01	15.23	15.33	14.67	14.67	12148
2000-02-02	14.58	14.75	14.42	14.75	5550
2000-02-03	14.75	14.75	14.25	14.75	4050
2000-02-04	14.17	14.75	14.17	14.67	6600
2000-02-07	14.65	14.88	14.65	14.88	4800
2000-02-08	14.88	14.88	14.17	14.17	7500
2000-02-09	14.17	14.46	13.67	14.42	26848
2000-02-10	14.42	14.42	14.00	14.00	4350
2000-02-11	14.38	14.42	13.33	13.50	12748
2000-02-14	13.35	13.83	13.29	13.83	32847
2000-02-15	13.58	13.58	12.92	13.08	24748
2000-02-16	13.17	13.25	13.00	13.00	11698
2000-02-17	12.92	13.33	12.92	13.33	17098
2000-02-18	13.50	13.50	13.17	13.29	11398
2000-02-22	13.25	13.33	13.08	13.13	28648
2000-02-23	13.33	13.33	12.92	13.33	11098
2000-02-24	12.92	13.08	12.67	12.83	17398
2000-02-25	12.83	13.25	12.83	13.25	57597
2000-02-28	13.25	13.38	13.08	13.38	2850
2000-02-29	13.29	13.75	13.29	13.75	17848
2000-03-01	13.75	13.83	13.67	13.83	11098
2000-03-02	13.75	13.83	13.67	13.67	21748
2000-03-03	13.83	13.83	13.50	13.79	6900
2000-03-06	13.42	13.75	13.08	13.08	12598
2000-03-07	13.33	13.50	13.00	13.29	5850
2000-03-08	13.17	13.25	12.92	12.92	2100
2000-03-09	13.13	13.13	12.83	13.08	3300
2000-03-10	12.83	13.00	12.83	13.00	3900
2000-03-13	13.08	13.08	12.67	12.83	13198
2000-03-14	12.81	13.08	12.67	12.92	38697
2000-03-15	13.08	13.08	12.73	12.79	9300
2000-03-16	12.79	14.00	12.79	14.00	41547
2000-03-17	14.08	14.13	13.96	13.96	11548
2000-03-20	14.04	14.33	13.92	14.33	9000
2000-03-21	14.33	14.46	14.00	14.00	8250
2000-03-22	14.23	14.42	14.23	14.42	1200
2000-03-23	14.00	14.83	14.00	14.83	8550
2000-03-24	14.17	14.33	14.17	14.33	4200
2000-03-27	14.58	15.00	14.58	15.00	3750
2000-03-28	15.08	15.08	14.42	14.42	6750
2000-03-29	14.33	14.33	13.42	13.58	6300
2000-03-30	13.33	13.67	13.33	13.67	1950
2000-03-31	13.42	13.92	13.17	13.83	6900
2000-04-03	13.69	13.75	13.33	13.54	6450
2000-04-04	13.92	13.92	13.33	13.83	4800
2000-04-05	13.92	14.50	13.42	14.50	9150
2000-04-06	14.25	14.67	14.25	14.67	4650
2000-04-07	14.25	15.50	14.25	14.92	15298
2000-04-10	15.00	15.17	14.67	14.67	6150
2000-04-11	14.83	15.17	14.58	15.17	3000
2000-04-12	15.33	15.75	15.33	15.50	6300
2000-04-13	15.52	15.92	15.33	15.92	6600
2000-04-14	15.92	16.29	15.67	15.67	20698
2000-04-17	15.67	15.67	14.58	14.67	14998
2000-04-18	14.83	15.83	14.83	15.75	15598
2000-04-19	15.75	15.75	15.42	15.42	4800
2000-04-20	15.42	15.42	14.83	15.17	16348
2000-04-24	14.92	15.17	14.92	15.17	1650
2000-04-25	15.67	15.67	15.00	15.00	7800
2000-04-26	15.00	15.75	15.00	15.75	1800
2000-04-27	16.08	16.08	15.00	15.67	3450
2000-04-28	15.92	16.17	15.33	15.83	9000
2000-05-01	15.79	16.17	15.79	16.17	11098
2000-05-02	15.83	15.83	15.67	15.67	3600
2000-05-03	15.83	15.83	15.00	15.08	6450
2000-05-04	15.00	15.42	15.00	15.42	1050
2000-05-05	15.17	15.42	14.92	14.92	17098
2000-05-08	15.42	15.42	14.92	14.92	3300
2000-05-09	14.92	15.00	14.92	14.92	3450
2000-05-10	14.83	14.83	14.17	14.17	1800
2000-05-11	15.42	15.42	14.17	15.00	3150
2000-05-12	14.96	15.42	14.17	14.50	6150
2000-05-15	14.50	14.50	14.43	14.46	1800
2000-05-16	15.29	15.38	14.42	14.42	2250
2000-05-17	15.42	15.42	15.42	15.42	600
2000-05-18	14.50	15.00	14.50	14.88	2850
2000-05-19	14.50	14.54	14.50	14.54	1650
2000-05-22	14.50	14.83	14.50	14.67	1050
2000-05-23	15.00	15.00	14.67	14.83	3750
2000-05-24	14.83	15.00	14.67	15.00	3450
2000-05-25	14.83	15.21	14.83	15.17	10648
2000-05-26	14.50	15.33	14.50	15.33	2250
2000-05-30	15.17	15.17	15.17	15.17	600
2000-05-31	14.50	15.33	14.33	14.33	14548
2000-06-01	14.21	15.00	14.08	15.00	2400
2000-06-02	15.17	15.17	14.33	14.50	4200
2000-06-05	14.79	14.83	14.17	14.79	6150
2000-06-06	14.67	15.17	13.75	13.83	13648
2000-06-07	14.67	14.67	13.83	14.08	3300
2000-06-08	14.08	14.50	14.08	14.08	3750
2000-06-09	14.08	14.96	14.08	14.96	8100
2000-06-12	14.96	14.96	14.58	14.58	6900
2000-06-13	14.52	14.81	14.52	14.58	2700
2000-06-14	13.83	14.42	13.83	14.42	9150
2000-06-15	14.19	14.29	14.00	14.00	2400
2000-06-16	13.71	14.50	13.71	14.00	23848
2000-06-19	13.88	14.50	13.88	14.38	4350
2000-06-20	14.42	15.17	14.42	14.67	9450
2000-06-21	14.75	14.79	14.58	14.58	8850
2000-06-22	14.58	14.83	14.58	14.63	5100
2000-06-23	15.00	15.71	14.63	15.71	17698
2000-06-26	15.02	15.83	14.67	14.67	6000
2000-06-27	15.67	15.67	14.67	15.48	5250
2000-06-28	14.67	15.88	14.67	15.88	5550
2000-06-29	15.00	15.83	15.00	15.00	3150
2000-06-30	15.00	15.46	13.50	13.63	43797
2000-07-03	13.63	14.08	13.63	13.75	5100
2000-07-05	14.08	14.75	14.08	14.54	5400
2000-07-06	14.83	15.00	14.33	15.00	6450
2000-07-07	14.67	15.33	14.67	15.13	14548
2000-07-10	14.67	15.00	14.67	15.00	2400
2000-07-11	14.85	15.17	14.74	15.17	3000
2000-07-12	15.00	15.00	14.79	14.79	4650
2000-07-13	14.67	15.13	14.25	15.00	8700
2000-07-14	14.50	15.17	14.50	14.71	3750
2000-07-17	15.00	15.04	14.63	14.63	10798
2000-07-18	14.63	14.79	14.63	14.79	8550
2000-07-19	14.67	14.71	14.67	14.67	6900
2000-07-20	14.67	14.67	14.33	14.33	11548
2000-07-21	14.58	14.58	14.29	14.29	8550
2000-07-24	14.42	14.72	14.38	14.42	14398
2000-07-25	14.29	14.50	14.08	14.50	10498
2000-07-26	14.18	14.67	14.17	14.67	1800
2000-07-27	14.29	14.29	14.29	14.29	750
2000-07-28	14.44	14.44	14.17	14.18	1500
2000-07-31	14.38	14.63	14.38	14.58	2100
2000-08-01	14.58	14.58	14.58	14.58	3150
2000-08-02	14.58	14.58	14.33	14.33	6600
2000-08-03	14.33	14.79	14.33	14.79	1650
2000-08-04	14.33	14.63	14.33	14.33	5550
2000-08-07	14.29	14.79	14.29	14.79	5700
2000-08-08	14.33	14.54	14.33	14.54	1050
2000-08-09	14.38	14.38	14.38	14.38	150
2000-08-10	14.67	14.83	14.42	14.58	11548
2000-08-11	14.42	14.83	14.42	14.42	12598
2000-08-14	14.54	14.67	14.40	14.40	6300
2000-08-15	14.42	14.42	14.42	14.42	1950
2000-08-16	14.38	14.50	14.33	14.33	12898
2000-08-17	14.29	14.33	13.96	14.29	15148
2000-08-18	14.00	14.00	14.00	14.00	2250
2000-08-21	13.92	14.29	13.92	14.29	3750
2000-08-22	14.17	14.33	14.17	14.33	4800
2000-08-23	14.17	14.29	14.00	14.29	15298
2000-08-24	14.17	14.17	14.17	14.17	450
2000-08-25	14.28	14.29	14.00	14.00	5700
2000-08-28	14.08	14.08	14.00	14.00	2250
2000-08-29	14.21	14.21	14.21	14.21	150
2000-08-30	14.08	14.08	14.08	14.08	750
2000-08-31	14.33	14.50	14.08	14.50	3750
2000-09-01	14.17	14.50	14.17	14.25	16348
2000-09-05	14.63	14.63	14.21	14.29	9450
2000-09-06	14.29	14.50	14.29	14.46	6000
2000-09-07	14.29	14.38	14.29	14.33	10048
2000-09-08	14.38	14.38	14.38	14.38	3000
2000-09-11	14.33	14.42	14.33	14.33	17248
2000-09-12	14.33	14.50	14.33	14.33	14398
2000-09-13	14.50	14.50	14.33	14.33	450
2000-09-14	14.33	14.42	14.33	14.42	10348
2000-09-15	14.42	14.58	14.33	14.58	19348
2000-09-18	14.33	14.50	14.33	14.50	21598
2000-09-19	14.58	14.67	14.33	14.67	27448
2000-09-20	14.67	14.67	14.33	14.38	21298
2000-09-21	14.33	14.33	14.33	14.33	4350
2000-09-22	14.42	14.42	14.17	14.42	4650
2000-09-25	14.58	14.58	14.17	14.54	5850
2000-09-26	14.58	14.58	14.57	14.57	1050
2000-09-27	14.27	14.67	14.25	14.67	35847
2000-09-28	14.67	14.67	14.42	14.54	8250
2000-09-29	14.50	16.67	14.50	16.67	91044
2000-10-02	15.75	15.75	15.29	15.54	14698
2000-10-03	15.33	15.58	15.26	15.58	1950
2000-10-04	15.17	15.54	14.83	15.17	8250
2000-10-05	15.50	15.58	15.08	15.33	13648
2000-10-06	15.08	15.08	14.67	14.67	4650
2000-10-09	14.50	14.83	14.42	14.83	1650
2000-10-10	14.54	14.67	14.50	14.66	5550
2000-10-11	14.42	14.46	14.42	14.46	1800
2000-10-12	14.42	14.58	14.42	14.42	15448
2000-10-13	14.42	14.58	14.42	14.58	3750
2000-10-16	14.42	14.67	14.42	14.58	13198
2000-10-17	14.50	14.58	14.50	14.58	13348
2000-10-18	14.50	14.67	14.42	14.63	4950
2000-10-19	14.67	14.71	14.67	14.71	2700
2000-10-20	14.82	14.83	14.33	14.75	3450
2000-10-23	14.83	14.83	14.33	14.33	1500
2000-10-24	14.54	14.58	14.54	14.58	600
2000-10-25	14.67	14.88	14.67	14.88	2250
2000-10-26	14.58	14.58	14.42	14.42	3000
2000-10-27	14.71	14.83	14.50	14.67	3900
2000-10-30	14.67	14.79	14.67	14.75	2400
2000-10-31	14.83	15.17	14.75	14.75	8250
2000-11-01	15.04	15.04	15.00	15.00	300
2000-11-02	15.00	15.00	14.50	14.92	10648
2000-11-03	14.71	15.00	14.71	14.92	6750
2000-11-06	15.00	15.00	14.75	14.75	1950
2000-11-07	14.67	14.83	14.63	14.83	11998
2000-11-08	15.00	15.00	14.67	15.00	6150
2000-11-09	15.00	15.00	14.68	14.69	7800
2000-11-13	14.96	15.00	14.83	14.92	4200
2000-11-14	14.67	15.04	14.67	15.00	13798
2000-11-15	15.21	15.21	14.92	14.92	4350
2000-11-16	14.92	14.96	14.63	14.63	5850
2000-11-17	14.96	15.08	14.96	14.96	7200
2000-11-20	14.96	15.25	14.83	14.83	14098
2000-11-21	14.88	14.88	14.67	14.67	1800
2000-11-22	14.67	14.83	13.83	14.00	9750
2000-11-24	14.13	14.33	14.13	14.33	1200
2000-11-27	14.67	14.67	14.04	14.23	7050
2000-11-28	14.54	14.63	14.46	14.63	4800
2000-11-29	14.50	14.63	14.46	14.46	9450
2000-11-30	14.57	14.75	14.42	14.50	13648
2000-12-01	14.42	14.60	14.42	14.60	16498
2000-12-04	14.67	14.67	14.25	14.25	30897
2000-12-05	14.40	14.42	14.17	14.17	6600
2000-12-06	14.41	14.50	14.25	14.25	13798
2000-12-07	14.50	14.50	13.79	14.13	14398
2000-12-08	14.33	14.67	14.25	14.67	13798
2000-12-11	14.58	14.67	14.58	14.67	19348
2000-12-12	14.75	14.79	14.58	14.67	7350
2000-12-13	14.83	14.83	14.25	14.67	6450
2000-12-14	14.75	14.75	14.46	14.46	3150
2000-12-15	14.46	14.67	14.46	14.67	21748
2000-12-18	14.58	14.83	14.58	14.83	9900
2000-12-19	14.79	15.00	14.67	15.00	4500
2000-12-20	14.75	14.75	14.63	14.63	12598
2000-12-21	14.67	15.08	14.63	15.08	12898
2000-12-22	14.81	15.00	14.71	14.83	11548
2000-12-26	14.79	15.00	14.79	15.00	11848
2000-12-27	15.00	15.00	14.79	14.92	14098
2000-12-28	14.76	15.08	14.76	15.08	22948
2000-12-29	15.17	15.25	14.92	15.17	42297
2001-01-02	15.17	15.33	15.17	15.17	10498
2001-01-03	15.32	15.58	15.25	15.58	20698
2001-01-04	15.58	15.71	15.38	15.38	12598
2001-01-05	15.38	15.46	15.25	15.33	7650
2001-01-08	15.49	15.50	15.33	15.50	2550
2001-01-09	15.49	15.50	15.46	15.50	7800
2001-01-10	15.50	16.00	15.50	15.99	16948
2001-01-11	16.00	16.04	15.63	15.96	10798
2001-01-12	15.95	15.96	15.67	15.92	5700
2001-01-16	15.92	16.67	15.67	16.58	28198
2001-01-17	16.67	17.00	16.67	17.00	13198
2001-01-18	16.68	16.92	16.67	16.92	7950
2001-01-19	16.71	17.04	16.71	16.88	37047
2001-01-22	16.88	17.04	16.88	16.98	5850
2001-01-23	17.00	17.17	16.92	17.17	4650
2001-01-24	17.00	17.50	17.00	17.50	29698
2001-01-25	17.33	17.50	17.33	17.46	10198
2001-01-26	17.42	17.96	17.42	17.96	6000
2001-01-29	17.96	17.96	17.33	17.92	7650
2001-01-30	17.99	17.99	17.33	17.67	7950
2001-01-31	17.79	17.79	17.25	17.29	15598
2001-02-01	17.42	17.46	17.29	17.46	3000
2001-02-02	17.54	17.58	17.25	17.25	10348
2001-02-05	17.42	17.42	17.38	17.42	1800
2001-02-06	17.25	17.71	17.25	17.67	10648
2001-02-07	17.67	17.67	17.33	17.67	10948
2001-02-08	17.42	17.71	17.42	17.63	86695
2001-02-09	17.63	18.50	17.61	18.08	14698
2001-02-12	18.33	19.58	18.17	19.33	17098
2001-02-13	19.08	19.67	19.08	19.38	27748
2001-02-14	19.29	19.38	18.69	18.75	9750
2001-02-15	19.00	19.15	18.96	18.96	6000
2001-02-16	19.25	19.29	19.00	19.00	34347
2001-02-20	18.71	18.71	18.67	18.71	20398
2001-02-21	18.79	19.00	18.75	18.89	13648
2001-02-22	18.88	19.17	18.79	19.17	18598
2001-02-23	18.94	19.67	18.92	19.67	44847
2001-02-26	19.67	19.88	19.38	19.63	26098
2001-02-27	19.79	19.83	19.67	19.71	10048
2001-02-28	19.73	19.92	19.71	19.83	19498
2001-03-01	19.88	20.54	19.83	20.17	30147
2001-03-02	20.33	21.08	20.29	20.63	45897
2001-03-05	21.08	21.08	20.58	20.83	28798
2001-03-06	20.92	21.25	20.83	21.25	36897
2001-03-07	21.16	21.33	20.67	21.00	12898
2001-03-08	20.67	21.33	20.67	20.92	14098
2001-03-09	21.00	21.00	20.79	20.83	34947
2001-03-12	21.00	21.17	20.83	20.88	36897
2001-03-13	21.07	21.33	20.83	21.25	29398
2001-03-14	21.17	21.50	20.67	21.08	31797
2001-03-15	21.05	21.42	21.04	21.13	12148
2001-03-16	21.17	21.75	21.00	21.17	105744
2001-03-19	21.33	21.67	21.04	21.67	34047
2001-03-20	21.17	22.00	21.17	21.50	52947
2001-03-21	21.33	21.38	20.33	20.33	38397
2001-03-22	20.33	21.00	20.08	20.66	58347
2001-03-23	20.67	21.00	20.00	20.13	22948
2001-03-26	20.13	20.13	19.00	19.00	26548
2001-03-27	18.88	19.82	18.67	19.46	17248
2001-03-28	18.71	19.25	18.71	19.04	5100
2001-03-29	18.88	19.83	18.83	19.80	21448
2001-03-30	19.88	21.17	19.88	20.38	74545
2001-04-02	20.00	20.83	20.00	20.80	21448
2001-04-03	20.00	21.00	20.00	21.00	11998
2001-04-04	21.00	21.13	20.67	20.67	10198
2001-04-05	21.08	21.13	20.63	21.08	13948
2001-04-06	20.75	21.00	20.71	21.00	6150
2001-04-09	20.89	20.90	20.53	20.67	6000
2001-04-10	20.83	20.93	20.67	20.67	3900
2001-04-11	20.63	20.83	20.63	20.83	15148
2001-04-12	21.06	21.06	20.70	20.97	12748
2001-04-16	21.07	21.07	20.33	20.67	11848
2001-04-17	20.67	20.67	20.00	20.46	9150
2001-04-18	20.46	20.47	19.46	19.50	15898
2001-04-19	19.69	19.69	19.34	19.34	2700
2001-04-20	19.47	19.47	18.80	18.80	4200
2001-04-23	18.80	18.93	18.67	18.91	7500
2001-04-24	18.73	19.23	18.73	18.84	20248
2001-04-25	18.70	19.33	18.70	19.30	11248
2001-04-26	19.37	19.43	19.37	19.43	750
2001-04-27	19.50	20.03	19.50	20.03	22348
2001-04-30	20.04	20.59	20.00	20.49	14248
2001-05-01	19.96	20.33	19.90	20.00	8700
2001-05-02	20.01	20.08	19.93	20.00	4650
2001-05-03	19.98	20.06	19.93	20.00	12448
2001-05-04	20.07	20.17	19.98	20.11	7800
2001-05-07	20.13	20.17	20.05	20.10	1350
2001-05-08	20.03	20.20	20.03	20.17	6750
2001-05-09	20.03	20.20	20.03	20.05	1500
2001-05-10	20.20	20.20	20.00	20.04	20248
2001-05-11	20.04	20.04	19.93	19.93	13048
2001-05-14	20.00	20.17	19.94	20.02	7050
2001-05-15	20.17	20.36	20.08	20.17	6750
2001-05-16	20.36	20.93	20.18	20.93	19948
2001-05-17	20.96	21.40	20.36	21.31	30897
2001-05-18	21.00	21.23	20.60	20.83	11548
2001-05-21	20.67	21.17	20.67	21.00	6900
2001-05-22	21.00	21.00	20.68	20.68	15598
2001-05-23	20.69	20.91	20.01	20.03	15898
2001-05-24	20.04	20.64	20.03	20.49	8400
2001-05-25	20.24	20.70	20.16	20.43	8700
2001-05-29	20.43	20.70	20.33	20.62	19048
2001-05-30	20.64	20.70	20.57	20.67	14398
2001-05-31	20.61	20.67	20.61	20.63	12298
2001-06-01	20.67	20.73	20.61	20.73	4950
2001-06-04	20.40	20.77	20.40	20.77	12898
2001-06-05	20.81	20.87	20.66	20.67	39747
2001-06-06	20.85	20.85	20.63	20.63	16198
2001-06-07	20.67	20.83	20.63	20.83	10048
2001-06-08	20.73	20.83	20.73	20.83	1650
2001-06-11	20.79	20.83	20.66	20.83	3300
2001-06-12	20.83	20.83	20.60	20.60	6900
2001-06-13	20.59	20.67	19.83	19.87	7650
2001-06-14	19.80	19.87	19.50	19.50	7650
2001-06-15	19.50	19.86	19.43	19.84	19798
2001-06-18	19.89	20.13	19.84	19.87	9150
2001-06-19	19.92	20.17	19.92	19.95	2850
2001-06-20	19.95	20.84	19.95	20.84	15598
2001-06-21	20.67	20.87	20.41	20.87	14098
2001-06-22	20.87	20.87	20.15	20.22	12148
2001-06-25	20.11	20.86	20.11	20.85	15748
2001-06-26	20.83	21.13	20.45	21.00	58647
2001-06-27	21.13	21.67	21.13	21.33	11548
2001-06-28	21.33	21.83	21.33	21.83	12598
2001-06-29	21.83	22.50	21.43	21.47	51447
2001-07-02	21.50	22.10	21.00	21.11	24748
2001-07-03	21.28	21.33	21.13	21.33	21448
2001-07-05	21.33	21.33	21.07	21.23	9150
2001-07-06	21.13	21.32	20.99	21.03	3600
2001-07-09	21.32	21.32	20.89	20.92	39447
2001-07-10	21.03	21.05	20.93	20.93	23398
2001-07-11	20.93	21.00	20.76	20.87	12598
2001-07-12	20.87	20.87	20.73	20.83	31497
2001-07-13	20.81	20.83	20.80	20.80	18748
2001-07-16	20.77	20.87	20.72	20.80	156141
2001-07-17	21.07	21.45	21.05	21.45	24598
2001-07-18	21.29	22.47	21.29	22.12	21448
2001-07-19	22.41	22.54	22.00	22.00	16048
2001-07-20	22.05	22.17	22.00	22.17	1950
2001-07-23	22.17	22.17	21.75	22.17	9750
2001-07-24	22.13	22.13	21.67	21.67	8250
2001-07-25	22.07	22.30	21.80	22.30	19498
2001-07-26	22.13	22.33	22.00	22.33	8700
2001-07-27	22.37	22.83	22.37	22.60	17098
2001-07-30	22.61	22.67	22.33	22.49	4050
2001-07-31	22.67	23.67	22.51	22.81	29998
2001-08-01	23.11	23.73	22.44	23.65	21598
2001-08-02	23.63	23.63	22.75	23.35	11848
2001-08-03	23.18	23.67	22.74	23.15	10048
2001-08-06	23.63	23.67	23.19	23.65	2850
2001-08-07	23.67	24.23	23.37	24.23	8100
2001-08-08	24.23	25.59	24.23	25.29	31797
2001-08-09	24.37	25.31	22.64	22.69	26848
2001-08-10	23.07	25.33	23.07	25.17	49047
2001-08-13	25.33	26.17	24.50	25.83	73495
2001-08-14	25.55	26.13	24.75	25.00	18298
2001-08-15	25.17	25.35	24.70	24.73	11398
2001-08-16	24.57	24.57	23.63	24.00	8250
2001-08-17	23.92	24.33	23.83	24.13	8100
2001-08-20	23.94	24.27	23.33	24.00	10198
2001-08-21	23.63	23.95	23.33	23.47	1950
2001-08-22	23.47	24.33	23.47	24.33	5100
2001-08-23	24.49	24.97	24.49	24.95	7200
2001-08-24	24.40	25.00	23.91	25.00	16948
2001-08-27	24.97	25.21	24.52	24.87	46347
2001-08-28	24.73	24.77	24.40	24.40	4200
2001-08-29	24.43	24.43	23.07	23.07	11548
2001-08-30	23.07	23.31	22.57	23.04	35847
2001-08-31	22.93	23.40	22.93	23.40	15148
2001-09-04	23.67	23.85	23.27	23.73	19948
2001-09-05	23.40	24.80	23.40	24.20	13198
2001-09-06	24.80	24.80	23.49	23.72	7650
2001-09-07	23.72	24.17	23.72	24.13	13348
2001-09-10	24.25	24.31	24.02	24.22	20698
2001-09-17	24.27	24.83	24.23	24.67	50547
2001-09-18	24.67	24.97	24.67	24.97	192589
2001-09-19	24.77	25.40	24.71	25.33	70495
2001-09-20	24.79	25.29	24.78	24.93	35397
2001-09-21	25.07	25.10	24.73	24.87	114144
2001-09-24	24.93	25.29	24.78	25.28	94344
2001-09-25	25.33	25.89	25.15	25.80	40347
2001-09-26	25.89	26.31	25.85	25.87	46947
2001-09-27	26.09	26.65	25.87	26.27	62397
2001-09-28	26.27	26.48	26.04	26.46	42297
2001-10-01	26.47	26.67	26.33	26.66	20548
2001-10-02	26.65	26.80	26.22	26.71	38547
2001-10-03	26.76	28.66	26.70	27.83	52647
2001-10-04	27.86	28.27	27.04	27.04	55797
2001-10-05	27.17	27.30	25.71	26.15	131992
2001-10-08	25.97	26.01	25.15	25.98	15598
2001-10-09	25.48	26.47	25.12	26.46	17698
2001-10-10	26.53	26.53	25.29	25.39	10048
2001-10-11	25.47	25.96	25.17	25.91	11698
2001-10-12	25.15	25.96	25.15	25.24	3150
2001-10-15	25.95	25.95	25.33	25.33	57147
2001-10-16	25.67	26.00	25.27	26.00	12148
2001-10-17	25.57	26.35	25.57	26.06	8400
2001-10-18	26.23	26.67	26.21	26.37	9300
2001-10-19	26.67	27.55	26.51	27.55	30147
2001-10-22	27.55	28.43	27.40	28.28	25048
2001-10-23	28.49	28.50	27.00	27.00	31047
2001-10-24	26.95	27.42	26.88	26.91	4200
2001-10-25	26.91	26.91	25.69	26.67	15598
2001-10-26	26.76	27.69	26.76	27.63	10948
2001-10-29	27.46	27.46	26.37	26.41	8400
2001-10-30	26.41	26.91	26.05	26.50	7500
2001-10-31	26.33	26.94	26.22	26.94	14398
2001-11-01	27.00	27.01	26.93	27.01	2850
2001-11-02	27.10	27.17	27.07	27.07	2700
2001-11-05	26.67	27.33	26.67	27.20	12448
2001-11-06	27.15	27.15	26.53	26.66	13648
2001-11-07	26.64	26.64	26.15	26.15	6900
2001-11-08	26.10	26.31	25.67	25.81	10648
2001-11-09	26.13	26.59	25.74	26.59	29248
2001-11-12	26.35	26.35	25.89	26.08	6900
2001-11-13	26.10	26.56	26.10	26.49	6300
2001-11-14	26.63	27.25	26.35	26.73	6900
2001-11-15	26.87	27.33	26.87	27.02	4650
2001-11-16	27.27	27.71	27.23	27.70	11098
2001-11-19	27.70	27.90	27.43	27.90	2550
2001-11-20	27.45	27.67	27.41	27.67	1500
2001-11-21	27.83	27.83	26.41	26.97	19198
2001-11-23	27.19	27.33	27.02	27.20	5550
2001-11-26	27.33	27.33	26.73	27.00	7200
2001-11-27	27.07	27.07	26.53	26.69	18148
2001-11-28	27.04	27.31	27.04	27.17	7350
2001-11-29	27.31	27.57	27.23	27.57	17248
2001-11-30	27.67	27.67	27.07	27.43	15598
2001-12-03	27.65	27.80	27.45	27.49	19648
2001-12-04	27.59	27.71	27.41	27.66	11398
2001-12-05	27.67	27.77	27.59	27.67	9900
2001-12-06	27.79	28.50	27.63	28.50	46647
2001-12-07	28.50	30.09	28.35	30.09	27448
2001-12-10	29.87	30.45	29.69	29.88	42147
2001-12-11	29.98	29.98	29.31	29.38	18148
2001-12-12	29.27	29.67	28.89	29.67	24148
2001-12-13	29.33	29.66	29.14	29.57	7350
2001-12-14	29.37	30.40	29.24	30.14	20848
2001-12-17	30.21	30.60	30.07	30.60	27598
2001-12-18	30.60	30.60	29.53	30.07	41697
2001-12-19	30.07	30.33	29.94	30.21	16648
2001-12-20	29.83	30.50	29.83	30.19	19948
2001-12-21	30.99	33.50	30.99	31.98	78200
2001-12-24	31.83	32.00	31.39	31.96	9600
2001-12-26	31.59	32.85	31.59	32.82	11400
2001-12-27	32.65	33.14	32.44	32.44	24000
2001-12-28	32.45	32.45	31.17	31.90	59600
2001-12-31	31.65	32.26	31.58	31.86	28300
2002-01-02	32.26	32.26	29.15	30.97	34700
2002-01-03	30.64	31.00	29.99	30.10	34400
2002-01-04	30.05	30.60	30.05	30.18	28200
2002-01-07	30.15	30.60	30.15	30.25	16800
2002-01-08	30.50	30.50	30.20	30.20	37800
2002-01-09	30.22	30.49	30.15	30.15	25100
2002-01-10	30.40	30.40	30.10	30.35	8500
2002-01-11	30.10	30.49	30.08	30.17	5200
2002-01-14	30.17	32.61	30.17	32.21	74300
2002-01-15	32.28	32.32	31.87	32.25	29600
2002-01-16	32.01	32.08	31.71	31.82	14700
2002-01-17	31.75	32.04	31.75	32.00	19000
2002-01-18	32.00	32.00	31.50	31.50	10100
2002-01-22	31.80	31.80	31.01	31.01	8400
2002-01-23	31.32	31.35	30.90	31.25	9300
2002-01-24	31.36	31.36	30.95	31.08	18300
2002-01-25	31.04	31.07	30.84	30.84	11700
2002-01-28	30.97	31.09	30.80	31.04	23000
2002-01-29	30.95	30.99	30.35	30.35	6400
2002-01-30	30.31	30.55	29.93	30.55	17600
2002-01-31	30.60	30.65	30.08	30.25	72200
2002-02-01	30.05	30.25	29.88	29.88	9800
2002-02-04	29.86	29.93	29.32	29.33	7400
2002-02-05	29.63	29.89	29.08	29.89	12400
2002-02-06	29.85	29.85	25.60	27.90	122900
2002-02-07	28.12	28.12	27.66	28.00	45200
2002-02-08	28.00	28.08	27.90	28.08	5300
2002-02-11	28.08	28.74	28.08	28.72	51800
2002-02-12	28.70	28.94	28.29	28.94	6300
2002-02-13	28.95	31.49	28.79	30.69	54600
2002-02-14	30.81	30.90	30.60	30.69	34800
2002-02-15	30.44	30.70	30.06	30.55	9800
2002-02-19	30.60	30.75	29.85	29.90	10700
2002-02-20	29.85	30.76	29.85	30.76	9000
2002-02-21	30.00	30.50	29.91	29.91	11400
2002-02-22	30.13	31.00	29.91	31.00	5700
2002-02-25	31.05	31.05	30.50	30.51	6300
2002-02-26	30.41	30.90	30.41	30.54	1500
2002-02-27	30.50	30.95	30.50	30.95	1100
2002-02-28	30.50	31.24	30.50	31.24	7700
2002-03-01	31.20	31.29	30.65	31.25	7900
2002-03-04	31.31	32.09	31.25	31.79	31100
2002-03-05	32.14	32.20	31.63	32.16	11300
2002-03-06	32.13	32.25	31.35	32.25	4500
2002-03-07	32.26	32.26	31.90	32.25	8200
2002-03-08	32.00	32.29	31.73	32.00	5200
2002-03-11	31.99	32.00	31.73	31.98	14700
2002-03-12	32.00	32.00	31.52	31.58	8100
2002-03-13	31.95	31.95	31.16	31.60	5000
2002-03-14	31.55	31.55	31.19	31.45	3600
2002-03-15	30.97	31.46	30.87	31.45	22500
2002-03-18	31.60	32.00	31.58	31.91	19200
2002-03-19	32.15	32.15	31.79	31.80	6500
2002-03-20	31.65	31.99	31.58	31.58	5600
2002-03-21	31.81	32.35	31.78	32.00	49100
2002-03-22	32.08	32.50	32.00	32.30	9000
2002-03-25	32.49	32.49	31.40	31.59	12500
2002-03-26	31.85	31.85	31.27	31.75	3800
2002-03-27	31.74	32.24	31.59	32.24	5700
2002-03-28	32.25	32.80	32.25	32.45	14700
2002-04-01	32.50	32.50	31.23	31.25	7800
2002-04-02	31.39	31.40	31.10	31.14	4700
2002-04-03	31.15	31.35	31.07	31.08	3900
2002-04-04	31.35	31.55	31.26	31.55	7800
2002-04-05	31.75	31.75	31.20	31.48	14300
2002-04-08	31.29	31.68	31.16	31.68	6700
2002-04-09	31.88	32.16	31.55	31.82	4400
2002-04-10	31.45	32.22	31.45	31.99	16100
2002-04-11	32.18	32.22	31.20	31.20	9600
2002-04-12	31.30	31.90	30.50	31.90	27400
2002-04-15	32.00	32.25	30.70	30.70	22000
2002-04-16	30.66	33.00	30.65	33.00	29400
2002-04-17	32.94	32.95	32.30	32.75	2900
2002-04-18	32.30	32.85	32.30	32.50	7000
2002-04-19	32.74	32.95	32.21	32.21	2000
2002-04-22	32.20	32.20	31.81	31.81	2400
2002-04-23	31.65	32.13	31.65	32.10	3200
2002-04-24	32.08	32.80	31.88	31.88	19300
2002-04-25	31.65	32.06	31.52	32.06	5700
2002-04-26	31.99	32.08	31.70	31.80	10400
2002-04-29	32.30	33.25	31.91	33.25	24700
2002-04-30	33.24	34.00	32.84	33.69	43500
2002-05-01	33.33	35.10	33.33	34.98	38700
2002-05-02	34.68	35.25	34.68	35.00	34200
2002-05-03	35.00	35.00	34.94	34.99	32200
2002-05-06	34.70	34.99	33.91	34.80	16400
2002-05-07	34.95	34.95	34.47	34.47	15200
2002-05-08	34.52	34.78	34.34	34.50	30300
2002-05-09	34.40	34.64	33.88	33.90	6900
2002-05-10	33.90	34.36	32.30	32.80	20700
2002-05-13	32.80	33.00	32.56	32.80	15900
2002-05-14	32.90	32.90	31.80	32.38	18000
2002-05-15	32.75	32.75	32.27	32.45	9100
2002-05-16	32.30	32.30	31.60	32.00	31900
2002-05-17	32.25	32.41	32.15	32.36	11300
2002-05-20	32.17	32.21	31.90	31.99	27300
2002-05-21	32.00	32.10	31.15	31.31	16200
2002-05-22	31.11	31.84	31.11	31.58	26400
2002-05-23	31.90	31.99	31.47	31.85	35700
2002-05-24	31.75	32.00	31.42	31.75	14100
2002-05-28	31.65	31.99	31.65	31.91	10400
2002-05-29	31.99	32.80	31.90	32.80	27500
2002-05-30	32.79	33.90	32.51	33.90	12500
2002-05-31	33.90	36.00	33.72	35.19	49900
2002-06-03	35.08	35.08	34.50	34.90	30000
2002-06-04	34.32	35.16	34.32	35.16	20800
2002-06-05	35.00	35.08	34.75	34.85	20300
2002-06-06	34.05	34.30	34.05	34.16	26700
2002-06-07	34.06	34.06	33.53	33.92	28700
2002-06-10	33.80	33.81	33.61	33.62	20100
2002-06-11	33.86	33.86	32.05	32.05	19800
2002-06-12	31.46	32.30	30.71	31.79	33100
2002-06-13	31.41	31.88	31.10	31.24	18100
2002-06-14	30.91	32.00	28.95	32.00	36500
2002-06-17	32.00	33.96	31.99	33.96	23800
2002-06-18	34.03	34.60	33.45	33.90	25900
2002-06-19	33.24	33.50	30.93	30.94	26700
2002-06-20	31.14	32.23	30.91	31.96	38400
2002-06-21	32.50	33.25	32.36	32.98	71500
2002-06-24	32.40	32.95	31.61	32.90	21800
2002-06-25	32.90	33.10	31.80	32.03	18000
2002-06-26	31.50	32.86	31.06	32.47	20600
2002-06-27	32.85	33.09	31.53	33.05	18900
2002-06-28	32.85	32.85	32.00	32.15	54200
2002-07-01	31.85	32.90	31.85	32.60	20300
2002-07-02	32.25	32.54	31.87	32.02	11300
2002-07-03	32.50	32.50	31.65	32.01	5700
2002-07-05	31.60	33.09	31.60	33.09	5600
2002-07-08	32.93	33.07	32.30	32.50	16300
2002-07-09	33.00	33.00	31.74	32.08	10300
2002-07-10	31.79	32.10	30.81	30.81	15600
2002-07-11	30.71	31.09	28.85	29.46	23000
2002-07-12	29.54	30.14	29.10	29.20	24000
2002-07-15	29.19	30.15	29.19	29.96	22900
2002-07-16	29.25	30.50	29.24	30.50	62100
2002-07-17	30.50	31.59	29.90	31.59	14500
2002-07-18	31.58	31.60	30.64	31.14	14800
2002-07-19	30.70	31.10	30.25	30.25	8700
2002-07-22	30.20	30.99	30.20	30.65	12600
2002-07-23	30.27	30.45	30.15	30.45	29900
2002-07-24	30.34	31.54	29.91	31.54	35200
2002-07-25	31.57	32.31	31.20	32.29	33800
2002-07-26	32.29	32.88	31.99	32.88	6500
2002-07-29	32.00	32.93	31.92	32.84	49500
2002-07-30	32.83	32.89	30.40	31.39	30100
2002-07-31	30.37	31.25	29.45	29.45	11700
2002-08-01	29.75	30.76	29.55	30.76	12000
2002-08-02	29.90	32.00	29.90	30.70	14800
2002-08-05	30.71	31.54	30.71	31.32	31300
2002-08-06	31.55	33.50	31.02	33.50	23900
2002-08-07	33.40	33.71	32.89	33.71	23700
2002-08-08	33.15	33.39	33.00	33.25	26000
2002-08-09	33.24	33.35	32.86	32.88	19700
2002-08-12	32.99	33.00	32.50	33.00	20100
2002-08-13	32.99	33.00	32.50	32.50	14600
2002-08-14	32.60	33.50	32.25	33.50	12500
2002-08-15	33.49	33.50	33.18	33.40	10000
2002-08-16	33.00	33.40	32.85	33.20	10200
2002-08-19	32.96	33.59	32.96	33.25	18200
2002-08-20	33.00	33.23	32.75	33.20	9600
2002-08-21	33.85	35.25	33.24	35.00	22200
2002-08-22	34.30	34.36	32.58	33.81	29300
2002-08-23	33.75	34.01	33.50	33.51	7700
2002-08-26	33.42	34.87	33.13	34.65	9200
2002-08-27	34.60	34.60	33.50	33.55	15700
2002-08-28	33.15	33.64	32.89	32.89	8400
2002-08-29	32.88	33.24	32.56	32.81	4200
2002-08-30	32.83	33.19	32.65	32.85	10200
2002-09-03	32.85	32.85	31.75	31.75	9900
2002-09-04	32.01	32.95	31.60	32.94	10200
2002-09-05	32.05	32.21	31.65	32.06	9600
2002-09-06	31.97	33.75	31.85	33.75	11300
2002-09-09	33.06	36.00	33.06	34.65	66500
2002-09-10	34.65	34.65	33.65	34.00	22200
2002-09-11	34.00	34.03	33.16	33.32	8000
2002-09-12	33.10	33.40	33.10	33.20	17800
2002-09-13	33.07	33.30	33.00	33.30	10600
2002-09-16	33.44	33.44	32.90	33.04	11600
2002-09-17	33.04	33.10	32.83	33.00	11400
2002-09-18	32.15	32.50	31.97	32.20	10400
2002-09-19	32.56	32.56	31.70	31.70	49900
2002-09-20	32.10	32.44	30.70	30.73	78100
2002-09-23	30.76	30.85	30.45	30.45	22200
2002-09-24	30.35	31.00	30.00	30.12	14200
2002-09-25	30.12	31.09	30.00	31.09	11700
2002-09-26	31.09	32.94	31.07	32.94	13500
2002-09-27	32.70	32.70	31.28	31.28	18700
2002-09-30	31.25	31.25	30.75	30.80	13500
2002-10-01	30.90	32.00	30.50	31.71	21000
2002-10-02	31.35	31.99	31.35	31.41	9500
2002-10-03	31.52	31.72	31.05	31.34	2900
2002-10-04	31.55	31.55	30.50	30.51	7500
2002-10-07	30.50	30.50	28.70	28.78	18000
2002-10-08	29.40	29.40	28.67	28.88	16900
2002-10-09	28.55	29.00	28.24	28.24	26800
2002-10-10	28.23	28.86	28.00	28.75	14400
2002-10-11	28.25	29.68	28.25	29.12	10100
2002-10-14	29.38	30.95	29.38	30.69	10000
2002-10-15	31.10	33.45	31.10	32.62	43600
2002-10-16	32.31	32.31	30.54	31.08	50800
2002-10-17	31.50	32.08	31.41	32.00	12800
2002-10-18	31.64	32.65	31.64	32.18	9800
2002-10-21	32.01	32.86	31.95	32.86	5200
2002-10-22	32.80	32.80	32.05	32.18	16700
2002-10-23	32.57	32.57	32.02	32.44	15400
2002-10-24	32.50	32.50	31.87	32.19	15200
2002-10-25	32.25	32.70	32.20	32.70	27100
2002-10-28	32.70	32.70	32.05	32.05	19900
2002-10-29	32.02	32.02	31.65	32.00	15600
2002-10-30	31.61	32.51	31.61	31.81	9500
2002-10-31	31.97	32.45	31.53	31.87	16700
2002-11-01	31.90	32.63	31.90	32.63	22100
2002-11-04	32.50	32.60	31.82	32.02	11300
2002-11-05	31.61	32.40	31.61	32.05	9900
2002-11-06	32.32	32.91	31.90	32.88	10900
2002-11-07	32.21	32.73	32.21	32.45	4700
2002-11-08	32.53	32.95	32.00	32.01	41500
2002-11-11	31.99	32.01	31.83	31.83	30500
2002-11-12	32.02	32.02	31.85	32.00	19000
2002-11-13	31.98	32.00	31.83	31.99	3300
2002-11-14	32.00	32.67	31.80	32.67	20200
2002-11-15	32.05	32.43	31.85	32.01	72600
2002-11-18	32.13	32.13	31.45	31.45	32100
2002-11-19	31.40	31.90	31.30	31.30	21300
2002-11-20	31.29	31.42	30.79	31.20	20200
2002-11-21	31.10	31.70	30.70	31.19	12900
2002-11-22	31.01	31.26	30.73	31.18	14900
2002-11-25	30.86	30.99	30.39	30.59	11500
2002-11-26	30.65	31.29	30.35	31.29	15000
2002-11-27	31.10	32.27	30.70	32.02	78500
2002-11-29	31.94	32.40	31.65	31.69	8900
2002-12-02	32.25	32.25	31.37	31.81	15000
2002-12-03	31.95	32.51	31.23	32.10	47900
2002-12-04	32.19	32.65	32.02	32.65	13000
2002-12-05	32.65	32.66	32.15	32.30	14000
2002-12-06	32.24	32.38	32.00	32.20	15500
2002-12-09	32.60	32.60	31.22	31.22	21500
2002-12-10	31.20	31.59	31.20	31.50	7900
2002-12-11	31.40	31.59	30.90	30.90	24700
2002-12-12	31.55	31.95	31.05	31.05	37000
2002-12-13	31.32	31.32	30.60	30.60	10000
2002-12-16	31.00	31.00	29.65	29.98	36500
2002-12-17	30.00	30.38	29.60	29.88	39800
2002-12-18	29.88	29.90	29.01	29.50	51700
2002-12-19	29.60	30.49	29.01	29.90	51200
2002-12-20	29.90	30.30	29.45	30.29	82400
2002-12-23	30.06	30.69	30.06	30.69	43900
2002-12-24	30.69	30.69	30.33	30.62	5500
2002-12-26	30.55	31.50	30.55	31.50	26900
2002-12-27	31.51	31.69	31.13	31.66	17300
2002-12-30	31.74	31.76	31.25	31.43	78400
2002-12-31	31.75	32.12	31.50	31.50	40300
2003-01-02	31.31	31.82	31.25	31.80	27100
2003-01-03	31.75	31.84	31.45	31.46	23700
2003-01-06	31.55	31.75	31.35	31.36	15800
2003-01-07	31.90	31.90	31.40	31.77	26000
2003-01-08	31.85	31.85	30.00	30.33	24000
2003-01-09	30.67	31.79	30.67	31.79	43700
2003-01-10	31.21	32.09	31.21	31.57	18400
2003-01-13	31.87	32.25	31.75	32.24	65600
2003-01-14	32.24	32.75	32.24	32.69	54300
2003-01-15	32.56	33.20	32.56	33.14	37000
2003-01-16	33.25	34.07	33.05	33.54	27300
2003-01-17	33.46	34.17	33.46	33.77	35800
2003-01-21	33.66	34.00	33.66	33.94	43800
2003-01-22	33.66	33.83	33.25	33.61	28300
2003-01-23	33.88	33.95	33.39	33.77	29500
2003-01-24	33.90	33.90	33.20	33.45	55200
2003-01-27	33.32	33.32	32.89	32.90	21600
2003-01-28	33.00	33.63	32.94	33.46	17700
2003-01-29	33.45	33.45	33.01	33.19	11800
2003-01-30	33.07	33.50	32.89	32.90	16800
2003-01-31	33.10	33.50	32.74	33.28	13700
2003-02-03	33.32	33.73	32.71	33.54	31700
2003-02-04	33.50	33.63	33.32	33.54	15200
2003-02-05	33.47	33.65	32.97	33.64	11200
2003-02-06	33.64	33.65	33.04	33.25	15000
2003-02-07	33.00	33.06	31.85	31.85	14200
2003-02-10	32.00	32.00	31.78	32.00	16100
2003-02-11	31.80	32.34	31.80	32.01	19800
2003-02-12	32.40	32.40	31.65	31.66	37900
2003-02-13	31.57	32.50	31.53	32.50	18600
2003-02-14	32.35	32.75	32.25	32.75	2600
2003-02-18	32.87	33.15	32.25	33.14	7400
2003-02-19	33.27	33.27	32.90	33.26	10800
2003-02-20	32.94	33.01	32.90	32.98	6200
2003-02-21	33.07	33.39	32.99	33.20	31200
2003-02-24	33.00	33.00	31.50	31.50	27700
2003-02-25	32.25	32.36	31.50	32.33	9300
2003-02-26	31.84	32.55	31.84	32.49	5000
2003-02-27	32.55	32.98	32.54	32.79	11900
2003-02-28	32.64	32.90	32.35	32.36	8300
2003-03-03	32.63	32.63	31.90	32.28	13500
2003-03-04	32.10	32.15	31.91	31.92	6900
2003-03-05	31.91	32.10	31.91	32.07	20500
2003-03-06	32.20	32.20	31.77	31.99	6900
2003-03-07	32.10	32.10	31.80	31.84	5400
2003-03-10	31.66	31.77	31.01	31.26	23300
2003-03-11	31.40	31.57	31.36	31.48	26500
2003-03-12	31.37	31.50	31.11	31.26	49600
2003-03-13	31.10	31.52	31.00	31.05	28600
2003-03-14	31.10	31.30	30.85	31.01	28900
2003-03-17	31.01	31.25	30.91	31.10	34400
2003-03-18	31.20	32.05	31.00	32.05	47100
2003-03-19	32.18	32.85	31.96	32.79	16200
2003-03-20	32.64	33.25	32.49	33.08	18100
2003-03-21	33.30	34.30	33.29	33.97	56200
2003-03-24	33.50	33.92	33.36	33.72	31200
2003-03-25	33.30	33.65	32.80	33.47	41500
2003-03-26	33.31	33.40	32.98	33.26	19200
2003-03-27	33.02	33.50	33.02	33.26	11500
2003-03-28	33.08	33.50	33.03	33.06	22700
2003-03-31	33.04	33.19	32.63	32.63	14700
2003-04-01	32.62	32.92	32.62	32.92	10500
2003-04-02	32.95	33.50	32.95	33.30	21100
2003-04-03	33.50	33.50	33.13	33.33	9000
2003-04-04	33.47	33.50	33.04	33.04	7300
2003-04-07	33.25	33.50	33.25	33.50	13800
2003-04-08	33.50	33.50	33.28	33.48	14100
2003-04-09	33.48	33.50	33.25	33.30	11400
2003-04-10	33.39	33.50	33.31	33.45	12500
2003-04-11	33.56	33.56	33.29	33.29	10300
2003-04-14	33.20	33.24	32.79	32.93	38800
2003-04-15	33.00	33.00	32.15	32.25	40100
2003-04-16	32.43	32.43	32.20	32.20	15300
2003-04-17	32.50	32.50	32.19	32.34	6800
2003-04-21	32.35	32.50	32.19	32.50	8100
2003-04-22	32.48	32.55	32.34	32.50	13300
2003-04-23	32.15	32.50	32.15	32.50	12600
2003-04-24	32.29	32.58	32.29	32.29	5400
2003-04-25	32.50	32.50	31.99	32.11	10700
2003-04-28	32.45	32.45	31.90	32.23	8300
2003-04-29	32.25	32.25	31.87	31.87	17300
2003-04-30	31.76	32.00	31.55	31.70	39300
2003-05-01	31.70	31.89	31.25	31.40	68800
2003-05-02	31.47	31.91	31.26	31.91	22200
2003-05-05	31.93	32.21	31.76	32.05	28300
2003-05-06	32.04	32.20	31.85	31.86	8500
2003-05-07	32.31	32.35	32.00	32.01	15400
2003-05-08	31.91	32.01	31.54	31.77	7900
2003-05-09	31.77	32.00	31.51	31.78	10600
2003-05-12	32.46	32.50	31.70	32.05	22000
2003-05-13	32.19	32.35	31.65	32.16	15600
2003-05-14	31.66	32.19	31.66	31.74	17900
2003-05-15	31.92	32.00	31.54	31.85	7400
2003-05-16	31.40	31.93	31.20	31.54	9900
2003-05-19	31.50	31.80	31.35	31.35	12100
2003-05-20	31.60	32.05	31.50	31.53	19900
2003-05-21	31.84	31.84	31.25	31.52	12700
2003-05-22	31.58	31.58	31.13	31.17	8600
2003-05-23	31.35	31.65	31.14	31.65	6800
2003-05-27	31.64	31.98	31.43	31.95	13200
2003-05-28	31.71	32.22	31.71	32.14	26000
2003-05-29	32.15	32.15	31.70	31.90	24700
2003-05-30	32.09	32.35	31.81	31.81	22600
2003-06-02	31.79	32.35	31.70	31.80	10200
2003-06-03	32.14	32.20	31.80	32.00	7100
2003-06-04	32.10	32.10	31.90	31.93	20200
2003-06-05	32.19	32.19	31.77	31.96	23100
2003-06-06	32.17	32.17	31.90	31.91	16900
2003-06-09	32.00	32.00	31.84	31.90	18900
2003-06-10	31.86	32.00	31.43	31.89	21900
2003-06-11	31.60	32.00	31.55	32.00	22900
2003-06-12	32.00	32.00	31.83	31.94	8500
2003-06-13	32.02	32.02	31.79	31.80	5700
2003-06-16	32.00	32.35	31.80	31.81	22300
2003-06-17	31.85	32.03	31.58	31.80	22200
2003-06-18	31.78	31.99	31.62	31.78	16500
2003-06-19	32.00	32.30	31.75	32.30	30600
2003-06-20	32.35	32.95	32.00	32.00	34800
2003-06-23	32.39	32.39	31.06	31.06	17300
2003-06-24	31.15	31.85	31.06	31.32	17300
2003-06-25	31.08	31.81	31.07	31.56	8100
2003-06-26	31.58	31.99	31.20	31.24	12000
2003-06-27	31.17	31.75	31.00	31.06	14500
2003-06-30	31.06	31.83	31.06	31.83	28400
2003-07-01	31.85	31.95	31.17	31.95	12700
2003-07-02	31.99	32.51	31.87	32.35	22700
2003-07-03	32.35	32.60	32.35	32.51	7800
2003-07-07	32.50	33.47	32.50	32.98	17700
2003-07-08	33.34	34.48	33.00	33.98	28800
2003-07-09	33.51	35.15	33.51	35.08	53000
2003-07-10	35.04	35.62	34.02	34.20	32600
2003-07-11	34.38	34.40	33.44	34.35	14500
2003-07-14	34.30	34.31	33.32	33.68	46200
2003-07-15	33.73	33.73	32.00	32.50	70900
2003-07-16	32.50	32.70	32.34	32.60	25500
2003-07-17	32.45	32.55	31.95	31.95	16000
2003-07-18	32.17	32.17	31.36	31.48	28600
2003-07-21	31.50	31.62	31.05	31.05	20300
2003-07-22	31.30	31.30	31.07	31.25	10400
2003-07-23	31.25	31.76	31.07	31.76	21400
2003-07-24	31.77	32.20	31.65	31.65	14400
2003-07-25	31.80	31.99	31.50	31.56	11300
2003-07-28	31.52	32.10	31.51	32.00	21000
2003-07-29	32.20	32.25	31.95	32.25	16300
2003-07-30	32.24	32.25	31.81	32.01	14900
2003-07-31	32.00	32.50	31.92	32.35	8500
2003-08-01	32.38	32.38	31.15	31.15	18800
2003-08-04	31.10	31.22	31.10	31.18	18700
2003-08-05	31.20	31.29	31.13	31.21	28400
2003-08-06	31.17	31.50	31.15	31.30	13100
2003-08-07	31.30	31.59	31.25	31.42	8600
2003-08-08	31.59	31.90	31.46	31.75	16300
2003-08-11	31.90	33.31	31.89	33.00	18600
2003-08-12	33.00	33.25	32.62	33.00	17300
2003-08-13	32.70	33.02	32.70	32.76	18300
2003-08-14	32.97	33.50	32.93	33.50	10300
2003-08-15	33.49	34.50	33.32	34.39	10900
2003-08-18	34.28	35.84	34.23	35.74	28700
2003-08-19	35.12	36.00	34.53	36.00	24400
2003-08-20	35.35	35.58	34.75	34.75	8200
2003-08-21	35.05	35.05	34.36	34.75	10400
2003-08-22	34.62	34.90	32.65	32.65	12100
2003-08-25	33.04	33.04	32.23	32.45	50600
2003-08-26	32.41	34.27	32.37	33.72	34800
2003-08-27	34.19	34.20	34.00	34.18	5000
2003-08-28	34.23	34.50	33.99	34.01	8000
2003-08-29	34.17	34.95	33.58	33.59	13700
2003-09-02	33.81	36.00	33.67	36.00	16200
2003-09-03	35.50	35.99	34.68	35.75	19300
2003-09-04	35.05	35.95	35.05	35.25	10200
2003-09-05	35.35	35.75	35.11	35.25	10500
2003-09-08	35.38	35.50	35.05	35.24	8900
2003-09-09	35.49	35.49	35.05	35.07	9500
2003-09-10	35.50	35.50	34.55	34.55	15200
2003-09-11	34.58	35.43	34.58	35.28	8400
2003-09-12	35.00	35.90	34.70	35.80	8600
2003-09-15	35.88	35.95	35.18	35.42	8300
2003-09-16	35.54	35.80	34.09	35.09	17200
2003-09-17	35.09	35.92	35.08	35.50	4400
2003-09-18	35.90	36.43	35.15	35.63	56100
2003-09-19	35.95	35.95	35.38	35.68	15600
2003-09-22	35.16	35.49	34.30	34.61	12400
2003-09-23	34.31	35.00	34.31	34.76	6000
2003-09-24	34.74	34.99	34.01	34.01	12600
2003-09-25	34.01	34.31	33.65	33.80	23800
2003-09-26	33.81	34.09	33.00	33.00	16900
2003-09-29	33.00	33.80	32.70	33.12	11200
2003-09-30	33.00	33.46	32.52	32.73	18800
2003-10-01	32.51	34.30	32.50	34.28	22200
2003-10-02	34.00	34.96	33.91	34.90	15700
2003-10-03	34.95	35.52	34.71	34.96	25900
2003-10-06	35.13	35.52	34.32	34.79	8800
2003-10-07	34.31	35.01	34.31	35.00	15200
2003-10-08	34.91	35.00	34.03	34.15	12700
2003-10-09	34.10	35.00	33.30	33.94	19300
2003-10-10	33.99	33.99	33.02	33.33	9900
2003-10-13	33.52	34.97	33.52	34.89	12900
2003-10-14	35.38	35.84	34.94	35.25	34400
2003-10-15	35.39	35.39	35.00	35.01	15900
2003-10-16	35.25	35.50	34.91	35.40	14900
2003-10-17	35.50	35.50	34.99	35.00	17700
2003-10-20	35.17	35.47	34.80	35.47	16200
2003-10-21	35.55	35.95	35.42	35.95	13600
2003-10-22	35.94	35.94	34.10	34.10	19700
2003-10-23	34.07	35.58	34.07	35.43	36400
2003-10-24	35.34	35.69	34.84	35.62	15900
2003-10-27	35.48	36.00	35.48	35.95	15900
2003-10-28	35.99	37.00	35.86	36.94	25700
2003-10-29	36.90	37.19	36.57	37.19	35300
2003-10-30	37.25	37.60	36.84	37.50	29800
2003-10-31	37.49	37.49	36.05	36.07	16200
2003-11-03	36.32	37.74	36.01	37.69	18700
2003-11-04	37.67	38.74	37.67	38.21	26100
2003-11-05	38.80	41.49	38.31	40.02	59500
2003-11-06	40.20	40.20	39.00	40.00	67400
2003-11-07	40.04	40.04	39.20	39.56	24800
2003-11-10	39.82	39.82	38.62	38.62	37300
2003-11-11	38.56	38.85	37.89	38.34	16300
2003-11-12	38.06	39.03	38.06	38.89	24300
2003-11-13	38.94	39.42	38.42	39.42	19400
2003-11-14	39.45	40.03	39.03	39.52	22200
2003-11-17	39.47	40.07	38.45	40.06	27900
2003-11-18	39.91	40.09	39.42	39.43	27200
2003-11-19	39.44	39.90	38.90	38.99	15200
2003-11-20	38.83	39.44	38.33	38.33	11500
2003-11-21	38.56	39.51	38.56	38.61	17000
2003-11-24	39.45	40.00	38.88	39.10	27900
2003-11-25	39.95	39.95	38.72	39.95	20900
2003-11-26	39.94	40.26	39.05	40.25	10200
2003-11-28	40.03	40.28	39.11	39.51	9700
2003-12-01	39.98	40.24	39.09	39.89	6600
2003-12-02	39.39	40.00	39.39	39.81	19600
2003-12-03	39.77	40.00	38.09	38.09	20300
2003-12-04	38.60	39.70	38.02	39.31	30100
2003-12-05	39.92	40.00	38.27	39.99	33100
2003-12-08	40.00	40.15	39.61	40.14	25900
2003-12-09	39.99	40.03	39.12	39.95	21200
2003-12-10	39.05	40.00	38.75	38.75	12100
2003-12-11	39.35	40.89	38.80	39.95	76800
2003-12-12	40.25	40.25	39.30	40.25	27500
2003-12-15	40.25	40.94	38.65	38.77	17600
2003-12-16	39.00	39.64	38.57	39.17	10500
2003-12-17	38.21	39.60	38.21	39.20	19400
2003-12-18	38.23	39.80	38.23	39.80	10600
2003-12-19	38.82	39.84	38.40	39.78	14700
2003-12-22	38.20	38.20	36.50	37.66	78900
2003-12-23	37.37	37.95	37.21	37.52	24100
2003-12-24	37.77	37.77	37.21	37.25	11700
2003-12-26	37.15	37.53	37.15	37.45	18500
2003-12-29	37.24	38.63	37.24	38.41	20600
2003-12-30	38.22	38.75	37.82	38.25	11800
2003-12-31	37.85	38.55	37.35	37.35	21600
2004-01-02	38.30	38.30	37.34	37.34	14400
2004-01-05	37.35	38.37	37.25	37.84	21500
2004-01-06	38.00	38.00	36.92	37.06	22900
2004-01-07	36.84	37.15	36.20	36.43	44700
2004-01-08	36.20	36.78	36.02	36.19	40100
2004-01-09	36.78	36.78	34.53	34.82	44000
2004-01-12	34.85	35.09	34.12	34.69	45500
2004-01-13	34.69	35.24	34.15	35.09	86500
2004-01-14	35.34	35.85	35.34	35.73	97300
2004-01-15	35.95	35.95	35.03	35.24	116400
2004-01-16	35.43	36.03	34.87	36.03	28800
2004-01-20	36.43	38.17	36.43	38.17	75600
2004-01-21	37.66	38.17	37.37	37.79	36300
2004-01-22	37.22	37.97	36.33	36.33	39900
2004-01-23	36.74	37.00	36.33	37.00	12700
2004-01-26	36.99	37.10	36.48	36.82	5500
2004-01-27	37.10	37.30	36.21	36.67	11700
2004-01-28	36.75	36.84	36.11	36.16	12900
2004-01-29	36.24	36.60	35.90	36.59	15300
2004-01-30	36.69	36.95	35.74	35.75	15300
2004-02-02	35.66	36.69	35.51	35.51	26700
2004-02-03	35.45	36.13	35.40	35.95	3800
2004-02-04	35.75	36.03	35.06	35.10	28500
2004-02-05	35.95	36.25	35.03	35.19	13500
2004-02-06	35.82	36.50	35.20	36.50	13900
2004-02-09	35.35	36.55	35.35	35.86	17800
2004-02-10	36.50	36.50	35.41	36.05	24100
2004-02-11	35.56	36.58	35.56	36.58	6300
2004-02-12	35.40	36.64	35.40	36.40	18300
2004-02-13	36.38	36.74	35.95	35.98	13100
2004-02-17	36.52	36.75	36.03	36.65	19800
2004-02-18	36.64	36.92	35.53	36.64	11900
2004-02-19	36.85	37.10	35.11	35.32	16000
2004-02-20	35.86	35.86	34.90	34.90	18800
2004-02-23	36.14	36.90	35.02	35.35	41800
2004-02-24	35.42	36.32	35.15	35.97	11400
2004-02-25	35.57	36.20	35.43	36.20	6700
2004-02-26	36.04	36.12	35.31	35.55	6300
2004-02-27	35.66	36.31	35.24	35.95	34300
2004-03-01	35.61	36.50	35.55	36.47	16500
2004-03-02	35.82	36.60	35.82	36.38	14300
2004-03-03	36.38	36.49	35.56	36.26	16000
2004-03-04	36.01	36.50	35.79	36.50	7500
2004-03-05	36.11	36.99	35.95	36.91	20600
2004-03-08	36.95	37.59	36.32	36.35	23800
2004-03-09	36.65	37.07	35.90	35.90	12800
2004-03-10	36.22	36.69	35.75	36.00	12200
2004-03-11	35.77	36.30	35.41	35.42	23600
2004-03-12	35.50	36.25	35.43	36.25	13600
2004-03-15	36.00	36.40	35.40	35.40	16500
2004-03-16	35.68	35.95	35.36	35.50	14000
2004-03-17	35.72	36.28	35.46	36.28	17700
2004-03-18	35.85	36.13	35.55	35.60	10700
2004-03-19	36.40	36.40	35.66	35.83	27300
2004-03-22	36.40	36.45	35.51	35.87	34300
2004-03-23	35.60	36.40	35.60	35.96	21200
2004-03-24	35.92	36.42	35.49	35.87	28200
2004-03-25	35.67	36.50	35.67	36.38	21600
2004-03-26	36.49	36.49	36.00	36.16	10400
2004-03-29	35.91	36.50	35.91	36.48	18500
2004-03-30	36.00	36.90	36.00	36.82	9600
2004-03-31	36.62	36.75	36.26	36.27	24500
2004-04-01	36.21	36.50	36.03	36.19	13900
2004-04-02	36.47	37.40	36.02	36.79	18000
2004-04-05	37.00	37.09	36.27	37.09	11100
2004-04-06	36.76	37.08	35.75	35.76	7500
2004-04-07	35.94	36.20	35.45	35.84	15100
2004-04-08	36.32	36.55	36.00	36.25	17400
2004-04-12	36.38	36.85	36.25	36.52	19900
2004-04-13	36.70	36.70	35.53	35.78	21700
2004-04-14	36.02	36.02	35.33	35.85	14600
2004-04-15	35.93	36.29	35.33	35.72	24400
2004-04-16	35.90	35.90	35.35	35.68	23000
2004-04-19	35.60	35.60	35.00	35.40	26500
2004-04-20	35.35	35.60	35.00	35.00	27100
2004-04-21	35.00	35.65	35.00	35.08	13400
2004-04-22	35.55	35.92	35.35	35.44	15100
2004-04-23	35.40	35.90	35.28	35.74	25300
2004-04-26	35.70	35.87	35.30	35.34	20700
2004-04-27	35.63	36.55	35.63	36.42	38800
2004-04-28	35.90	40.10	35.60	35.90	60900
2004-04-29	36.09	36.53	35.76	36.16	18300
2004-04-30	36.07	36.60	35.75	35.75	18700
2004-05-03	36.13	36.59	35.87	36.41	14400
2004-05-04	36.29	36.79	36.07	36.21	9800
2004-05-05	36.54	36.65	35.85	35.85	11600
2004-05-06	35.84	36.30	35.05	35.63	22000
2004-05-07	35.77	35.77	33.98	33.98	111300
2004-05-10	33.93	34.31	33.00	33.19	27600
2004-05-11	33.07	34.10	33.07	34.10	15700
2004-05-12	33.00	35.64	33.00	35.64	44300
2004-05-13	34.93	35.69	34.93	35.25	39300
2004-05-14	35.51	35.74	34.76	34.84	9400
2004-05-17	34.59	34.76	33.37	34.48	15600
2004-05-18	34.19	34.99	34.19	34.99	41900
2004-05-19	34.90	35.19	34.40	34.65	22900
2004-05-20	34.82	35.00	33.70	33.93	23700
2004-05-21	34.12	34.58	33.70	34.34	12500
2004-05-24	34.33	35.17	34.33	35.02	22300
2004-05-25	35.18	35.55	34.90	35.50	32200
2004-05-26	35.30	35.71	35.30	35.71	9900
2004-05-27	35.60	35.71	35.00	35.08	12700
2004-05-28	35.14	35.45	35.00	35.00	13400
2004-06-01	35.30	35.80	34.95	35.80	19500
2004-06-02	35.42	35.90	35.42	35.81	11700
2004-06-03	34.76	35.25	34.63	35.05	9600
2004-06-04	35.25	35.86	35.08	35.58	18100
2004-06-07	35.74	36.00	35.57	35.82	35600
2004-06-08	35.87	35.99	35.41	35.46	13000
2004-06-09	35.83	35.83	34.76	34.76	13300
2004-06-10	34.96	35.36	34.76	35.04	26200
2004-06-14	35.50	35.50	34.43	34.50	33300
2004-06-15	34.48	35.21	34.47	34.53	14000
2004-06-16	34.48	35.24	34.46	34.83	25000
2004-06-17	34.95	35.21	34.21	34.94	48300
2004-06-18	34.45	34.60	34.08	34.08	45100
2004-06-21	34.10	34.76	34.00	34.24	13600
2004-06-22	34.50	34.75	34.05	34.50	64900
2004-06-23	34.49	34.80	34.33	34.33	49000
2004-06-24	34.60	34.78	34.34	34.37	12900
2004-06-25	34.00	34.62	33.92	34.50	104200
2004-06-28	34.87	34.89	34.24	34.89	29600
2004-06-29	34.75	35.00	34.60	34.60	27400
2004-06-30	34.97	35.00	34.75	34.75	13900
2004-07-01	34.94	34.95	34.11	34.12	18400
2004-07-02	34.14	34.77	34.14	34.77	44200
2004-07-06	34.60	34.60	33.93	33.93	14300
2004-07-07	33.93	34.55	33.89	34.18	8100
2004-07-08	33.91	34.31	33.57	33.70	28900
2004-07-09	34.09	34.16	33.93	33.93	10800
2004-07-12	33.79	34.20	33.57	33.80	14800
2004-07-13	33.78	34.15	33.78	34.15	7800
2004-07-14	34.21	34.30	33.76	34.00	12100
2004-07-15	32.50	33.28	31.52	32.92	48000
2004-07-16	33.08	33.32	32.25	32.27	34700
2004-07-19	32.18	32.24	31.82	31.88	32300
2004-07-20	31.85	32.12	31.82	32.09	36800
2004-07-21	32.40	32.40	31.25	31.25	26300
2004-07-22	31.33	31.45	31.10	31.14	90800
2004-07-23	31.22	31.34	31.12	31.15	98200
2004-07-26	31.49	31.49	31.06	31.25	94800
2004-07-27	31.51	31.82	31.10	31.80	59500
2004-07-28	31.42	31.90	31.10	31.50	14800
2004-07-29	31.80	32.15	31.28	31.99	13100
2004-07-30	31.95	31.95	31.10	31.16	6700
2004-08-02	31.11	31.51	31.06	31.15	24700
2004-08-03	31.30	31.30	30.76	31.25	48200
2004-08-04	31.25	31.58	31.05	31.25	22500
2004-08-05	31.25	31.59	31.25	31.43	23100
2004-08-06	31.25	31.58	31.20	31.25	25000
2004-08-09	31.25	31.37	31.10	31.20	16700
2004-08-10	31.42	31.81	31.35	31.81	4600
2004-08-11	31.26	31.62	31.08	31.25	14700
2004-08-12	31.05	31.69	31.05	31.25	15800
2004-08-13	31.49	31.69	31.10	31.51	7400
2004-08-16	31.89	32.40	31.15	32.28	25000
2004-08-17	32.40	33.22	31.79	32.80	30900
2004-08-18	32.68	33.74	32.65	33.57	30800
2004-08-19	33.09	33.70	32.45	32.48	13200
2004-08-20	32.76	33.73	32.50	33.73	13900
2004-08-23	33.75	33.99	32.64	32.72	19000
2004-08-24	33.25	33.48	32.81	33.22	13100
2004-08-25	33.04	34.10	32.73	34.10	19800
2004-08-26	33.32	34.17	32.87	33.38	20200
2004-08-27	33.07	33.32	32.74	33.32	5500
2004-08-30	33.35	33.50	32.64	32.76	16400
2004-08-31	32.63	33.39	32.33	33.20	15200
2004-09-01	33.00	33.84	32.56	33.40	20500
2004-09-02	33.70	34.09	33.17	34.09	39700
2004-09-03	34.09	34.90	33.75	34.23	17300
2004-09-07	33.63	34.68	33.59	34.68	6800
2004-09-08	33.97	34.63	32.85	32.85	39500
2004-09-09	32.60	34.59	32.60	34.47	30900
2004-09-10	33.63	34.65	33.63	33.86	16700
2004-09-13	34.12	34.72	33.75	34.23	29100
2004-09-14	33.81	34.11	33.29	34.07	30900
2004-09-15	33.96	34.26	33.96	34.26	9700
2004-09-16	34.61	35.00	34.23	35.00	32600
2004-09-17	35.48	35.55	34.05	34.40	58300
2004-09-20	34.20	34.99	33.61	33.72	8100
2004-09-21	33.70	34.59	33.52	34.41	26500
2004-09-22	33.77	34.52	33.28	33.41	31100
2004-09-23	33.94	33.94	33.19	33.19	9300
2004-09-24	33.22	33.60	33.10	33.24	10000
2004-09-27	33.20	33.60	32.61	32.61	9900
2004-09-28	32.62	33.38	32.62	33.12	12000
2004-09-29	33.10	33.19	32.80	33.19	16700
2004-09-30	32.57	33.09	32.36	32.70	24200
2004-10-01	32.62	33.67	32.62	33.40	17800
2004-10-04	33.85	34.09	33.40	34.01	21900
2004-10-05	33.81	34.25	33.81	34.01	30800
2004-10-06	34.07	34.81	33.91	34.78	18200
2004-10-07	34.00	34.41	33.65	34.25	50700
2004-10-08	33.96	34.27	33.90	34.15	17300
2004-10-11	34.23	34.55	34.02	34.44	32900
2004-10-12	34.23	34.49	33.35	34.17	52600
2004-10-13	34.36	34.58	33.10	33.10	28900
2004-10-14	33.27	33.27	32.58	33.00	50700
2004-10-15	32.74	33.90	32.74	33.81	31800
2004-10-18	33.62	33.62	33.00	33.29	34000
2004-10-19	33.02	33.73	32.94	33.01	21300
2004-10-20	32.83	33.25	32.82	33.25	11700
2004-10-21	32.83	33.45	32.83	33.45	19500
2004-10-22	33.40	33.66	33.03	33.26	42400
2004-10-25	33.28	33.89	32.97	33.70	20800
2004-10-26	33.54	34.54	33.09	34.51	100400
2004-10-27	34.54	35.27	34.51	35.27	23800
2004-10-28	35.44	35.49	34.60	35.22	13200
2004-10-29	34.65	35.33	34.58	34.58	14000
2004-11-01	34.03	34.81	33.97	34.81	15100
2004-11-02	34.87	34.98	33.86	34.28	16100
2004-11-03	34.37	35.24	34.36	35.24	15600
2004-11-04	34.27	35.28	34.12	34.60	16100
2004-11-05	34.21	34.97	34.17	34.28	10000
2004-11-08	34.60	34.96	33.59	34.35	35400
2004-11-09	34.08	34.80	34.08	34.80	19700
2004-11-10	34.33	35.90	34.33	35.50	18400
2004-11-11	35.24	36.40	35.24	36.40	26600
2004-11-12	36.15	36.28	35.69	36.28	14000
2004-11-15	35.83	36.34	35.83	36.06	6900
2004-11-16	35.50	36.11	35.12	35.49	34900
2004-11-17	35.99	36.35	35.41	35.82	14800
2004-11-18	35.02	35.49	35.02	35.45	42100
2004-11-19	35.49	35.50	35.13	35.20	20500
2004-11-22	35.25	35.25	35.11	35.23	24300
2004-11-23	35.35	36.05	35.00	36.05	37700
2004-11-24	36.00	36.21	35.36	35.48	10900
2004-11-26	35.96	35.96	35.40	35.50	2700
2004-11-29	35.83	36.47	35.37	35.94	10800
2004-11-30	36.13	36.57	35.81	36.32	14700
2004-12-01	36.50	37.75	36.31	37.68	19800
2004-12-02	37.73	37.74	36.94	36.94	26000
2004-12-03	36.85	37.00	36.38	36.45	15900
2004-12-06	36.94	37.00	35.78	36.00	20900
2004-12-07	35.90	36.19	35.90	35.96	20300
2004-12-08	36.67	36.67	35.93	36.54	21900
2004-12-09	36.65	36.95	35.82	36.66	11500
2004-12-10	37.00	37.50	36.48	37.49	57600
2004-12-13	37.50	38.00	37.01	37.78	13000
2004-12-14	37.51	38.35	37.51	38.35	9000
2004-12-15	37.57	38.44	37.55	38.44	29000
2004-12-16	38.09	38.15	37.90	37.90	19000
2004-12-17	38.25	38.25	37.94	37.94	26000
2004-12-20	38.20	38.22	37.95	37.98	9100
2004-12-21	38.05	38.50	37.75	38.50	11900
2004-12-22	38.50	38.50	38.26	38.50	8100
2004-12-23	38.01	38.35	38.01	38.23	7000
2004-12-27	37.63	38.44	37.63	38.44	17400
2004-12-28	38.23	38.50	38.23	38.50	7800
2004-12-29	38.48	38.50	37.78	38.38	10500
2004-12-30	38.38	38.94	38.23	38.38	15300
2004-12-31	38.25	38.50	38.19	38.33	10900
2005-01-03	38.50	38.52	38.08	38.52	37900
2005-01-04	38.06	38.77	38.06	38.25	44800
2005-01-05	38.15	38.15	37.21	37.21	26700
2005-01-06	37.64	37.64	36.50	36.50	16300
2005-01-07	36.02	36.55	34.75	34.75	23100
2005-01-10	34.79	35.76	34.75	35.73	24600
2005-01-11	35.70	35.89	35.27	35.50	13800
2005-01-12	35.15	35.93	35.05	35.90	14800
2005-01-13	35.97	35.97	35.02	35.15	80200
2005-01-14	35.70	35.99	35.11	35.25	15000
2005-01-18	35.16	36.37	35.16	36.37	10300
2005-01-19	36.39	36.69	35.25	35.36	23200
2005-01-20	35.25	35.62	35.18	35.23	12800
2005-01-21	35.74	36.29	35.24	35.67	13800
2005-01-24	36.22	36.22	35.35	35.46	64400
2005-01-25	36.01	36.10	35.47	35.61	7000
2005-01-26	35.93	36.67	35.83	36.60	10100
2005-01-27	36.74	36.75	36.47	36.54	7200
2005-01-28	36.74	36.74	35.44	35.80	9700
2005-01-31	36.00	37.03	36.00	36.85	32900
2005-02-01	36.99	37.01	36.36	36.58	12800
2005-02-02	36.09	36.97	36.05	36.97	9400
2005-02-03	36.33	37.01	36.18	36.25	11700
2005-02-04	36.25	36.70	35.73	36.68	11500
2005-02-07	36.27	36.85	35.70	36.06	17600
2005-02-08	36.33	36.38	36.08	36.38	8800
2005-02-09	36.56	36.56	34.59	34.75	19300
2005-02-10	34.52	34.87	34.25	34.29	7700
2005-02-11	34.26	35.37	34.02	35.37	23300
2005-02-14	35.47	35.52	34.64	35.13	6500
2005-02-15	34.90	35.00	34.25	34.30	21900
2005-02-16	34.26	35.34	34.05	34.99	20200
2005-02-17	35.41	35.46	34.03	34.03	18100
2005-02-18	34.55	34.55	33.42	33.53	14700
2005-02-22	33.30	33.49	32.50	32.50	14200
2005-02-23	32.85	33.10	32.50	32.73	15900
2005-02-24	32.52	33.27	32.40	33.03	10200
2005-02-25	32.77	33.43	32.61	33.43	14900
2005-02-28	33.13	33.35	32.50	32.81	27700
2005-03-01	32.81	33.52	32.50	32.81	30800
2005-03-02	32.75	32.89	32.49	32.68	13200
2005-03-03	33.05	33.05	32.35	32.98	11500
2005-03-04	33.50	33.75	32.84	32.91	15000
2005-03-07	33.18	33.39	32.66	32.68	12700
2005-03-08	32.55	32.96	32.35	32.35	44400
2005-03-09	32.35	32.44	32.17	32.19	17100
2005-03-10	32.19	32.61	32.06	32.25	30300
2005-03-11	32.70	32.70	32.12	32.28	39500
2005-03-14	32.57	32.91	32.16	32.21	32800
2005-03-15	32.81	32.84	31.70	31.82	22000
2005-03-16	31.65	32.34	31.65	32.31	19300
2005-03-17	32.35	33.39	32.05	33.31	48800
2005-03-18	33.43	33.50	32.24	32.24	62200
2005-03-21	32.24	32.67	31.96	32.41	21500
2005-03-22	32.64	32.74	32.02	32.29	22500
2005-03-23	32.00	32.36	32.00	32.16	29700
2005-03-24	32.20	32.50	32.01	32.27	19100
2005-03-28	32.46	32.58	31.94	32.40	27800
2005-03-29	32.15	32.58	31.92	32.00	18400
2005-03-30	32.30	33.13	32.30	33.07	35100
2005-03-31	32.75	33.11	31.90	32.32	39900
2005-04-01	32.40	32.40	31.89	31.91	42500
2005-04-04	31.97	32.05	31.32	31.94	45100
2005-04-05	32.10	32.13	31.61	31.79	13100
2005-04-06	32.06	32.10	31.52	31.65	17400
2005-04-07	31.43	32.52	31.30	32.09	8400
2005-04-08	31.77	32.14	31.29	31.53	12800
2005-04-11	31.25	31.34	30.61	30.61	15000
2005-04-12	30.61	31.72	30.40	31.27	19400
2005-04-13	30.91	31.09	30.87	30.90	13500
2005-04-14	31.21	31.21	30.87	30.89	21700
2005-04-15	31.14	31.14	30.50	30.68	39300
2005-04-18	30.50	30.99	30.50	30.98	19400
2005-04-19	31.20	31.73	30.75	31.42	31600
2005-04-20	31.95	31.95	30.72	30.72	38600
2005-04-21	31.39	32.24	31.08	32.24	26800
2005-04-22	31.73	32.31	31.34	31.74	23100
2005-04-25	31.89	32.32	31.41	31.55	33800
2005-04-26	31.97	32.33	31.50	31.57	36600
2005-04-27	31.34	31.74	31.05	31.50	10200
2005-04-28	31.19	31.37	30.72	30.75	32100
2005-04-29	30.75	31.35	30.55	31.06	22600
2005-05-02	31.00	31.64	30.60	31.64	86100
2005-05-03	31.53	32.24	31.41	31.83	18900
2005-05-04	31.99	33.20	31.84	33.00	11600
2005-05-05	32.75	33.04	32.40	32.73	15100
2005-05-06	32.44	32.90	32.35	32.75	18600
2005-05-09	32.75	32.99	32.56	32.99	17500
2005-05-10	32.50	32.83	31.95	32.37	30700
2005-05-11	32.45	32.45	31.35	31.90	27000
2005-05-12	32.21	32.27	31.04	31.04	7500
2005-05-13	31.05	31.46	31.05	31.10	56100
2005-05-16	30.90	32.12	30.90	32.03	30900
2005-05-17	31.41	32.22	31.41	32.06	24500
2005-05-18	32.25	34.20	32.25	33.25	25600
2005-05-19	33.54	33.89	33.18	33.18	9300
2005-05-20	33.60	33.74	32.57	33.12	30200
2005-05-23	32.65	33.34	32.65	33.06	23400
2005-05-24	32.73	33.20	32.73	33.00	16600
2005-05-25	33.34	33.34	32.92	33.04	27000
2005-05-26	32.98	33.25	32.87	33.11	6300
2005-05-27	33.18	34.00	33.03	33.79	18900
2005-05-31	33.45	33.93	33.20	33.20	11200
2005-06-01	33.04	33.76	33.00	33.08	8900
2005-06-02	32.29	33.39	32.08	32.66	15400
2005-06-03	32.66	32.66	31.52	32.19	12500
2005-06-06	31.69	32.18	31.58	31.60	20600
2005-06-07	31.99	32.39	31.81	32.15	27200
2005-06-08	31.95	32.42	31.94	31.99	13100
2005-06-09	31.98	32.65	31.95	32.53	14600
2005-06-10	32.76	32.76	32.21	32.22	4900
2005-06-13	32.83	32.83	32.10	32.36	6800
2005-06-14	32.04	32.64	32.04	32.59	10300
2005-06-15	32.81	33.70	32.78	33.28	28600
2005-06-16	33.53	35.20	33.40	35.08	55200
2005-06-17	34.99	35.29	34.70	34.70	70000
2005-06-20	34.59	34.82	34.37	34.59	12100
2005-06-21	34.41	34.55	34.13	34.30	9400
2005-06-22	34.68	34.74	33.77	34.32	17500
2005-06-23	34.06	34.06	32.60	32.60	17200
2005-06-24	32.59	32.86	32.18	32.75	56500
2005-06-27	32.78	32.97	32.44	32.60	16100
2005-06-28	32.86	34.80	32.80	34.80	27500
2005-06-29	34.34	34.83	34.30	34.83	11700
2005-06-30	34.37	35.50	34.37	35.03	54800
2005-07-01	34.75	35.52	34.71	35.52	12400
2005-07-05	35.25	37.09	35.25	37.01	69900
2005-07-06	36.73	36.85	35.59	35.70	35600
2005-07-07	35.34	36.06	34.79	36.05	14500
2005-07-08	35.69	37.45	35.57	37.35	12000
2005-07-11	37.03	38.00	36.64	37.36	29300
2005-07-12	36.63	36.74	35.15	35.83	34100
2005-07-13	35.61	35.71	34.70	35.28	36200
2005-07-14	35.28	35.51	34.50	34.56	17800
2005-07-15	34.35	34.99	34.35	34.99	11400
2005-07-18	34.59	34.78	34.35	34.35	16600
2005-07-19	34.78	34.78	33.99	34.07	43300
2005-07-20	33.90	35.46	33.61	35.32	26900
2005-07-21	35.10	35.10	33.71	33.71	30300
2005-07-22	34.01	34.66	33.57	34.66	28400
2005-07-25	34.69	34.69	33.62	33.62	15800
2005-07-26	34.04	34.64	33.50	34.64	15200
2005-07-27	34.43	34.58	33.81	34.58	2300
2005-07-28	34.65	35.25	34.35	35.24	15600
2005-07-29	34.98	35.36	34.50	34.53	15600
2005-08-01	35.13	35.49	34.50	35.05	12700
2005-08-02	34.94	35.89	34.51	35.89	10300
2005-08-03	35.51	35.53	35.07	35.23	14400
2005-08-04	35.66	35.66	34.26	34.42	17200
2005-08-05	34.26	34.34	33.53	33.53	23600
2005-08-08	33.53	34.14	33.27	33.27	11000
2005-08-09	33.27	33.86	32.84	33.35	46400
2005-08-10	33.50	33.50	32.42	32.68	27400
2005-08-11	32.37	33.50	32.37	33.32	30100
2005-08-12	33.09	33.18	32.59	33.09	20100
2005-08-15	32.76	33.41	32.76	33.40	22800
2005-08-16	33.08	33.67	33.08	33.08	20700
2005-08-17	33.21	34.13	32.68	33.53	15600
2005-08-18	33.11	33.53	33.00	33.05	12700
2005-08-19	32.90	33.48	32.90	33.22	13900
2005-08-22	33.39	33.70	33.09	33.70	5900
2005-08-23	33.43	33.56	33.40	33.45	12500
2005-08-24	33.56	34.20	33.31	33.72	7200
2005-08-25	33.53	33.72	33.50	33.53	20900
2005-08-26	33.48	33.78	33.15	33.19	22500
2005-08-29	32.86	33.47	32.60	33.47	5500
2005-08-30	33.41	33.44	33.08	33.30	10800
2005-08-31	33.11	34.40	33.11	34.40	16700
2005-09-01	34.40	34.50	34.06	34.41	13600
2005-09-02	34.25	34.60	34.20	34.34	8900
2005-09-06	34.51	35.25	34.26	35.25	21300
2005-09-07	34.87	35.25	34.55	35.25	10500
2005-09-08	34.73	35.04	34.65	34.91	9100
2005-09-09	35.08	35.45	34.40	34.93	9800
2005-09-12	34.73	35.53	34.73	35.53	12100
2005-09-13	35.13	35.13	34.70	34.75	15800
2005-09-14	34.67	35.04	34.67	34.88	19400
2005-09-15	34.75	34.76	34.18	34.38	13500
2005-09-16	34.71	35.17	34.26	35.17	88700
2005-09-19	35.25	35.33	34.16	34.69	6700
2005-09-20	34.55	34.92	34.18	34.39	10500
2005-09-21	34.18	34.47	33.94	33.94	14400
2005-09-22	34.28	34.99	33.64	34.61	23700
2005-09-23	34.86	35.50	33.64	33.82	51200
2005-09-26	34.02	34.25	33.75	34.14	27500
2005-09-27	34.00	34.55	33.75	34.44	21300
2005-09-28	34.28	34.35	33.53	33.67	13500
2005-09-29	33.51	33.77	32.85	33.77	69600
2005-09-30	33.67	33.82	33.54	33.70	10400
2005-10-03	33.49	33.89	33.45	33.49	5000
2005-10-04	33.42	33.76	32.90	32.96	6100
2005-10-05	32.85	32.91	32.40	32.40	34000
2005-10-06	32.63	32.72	32.12	32.35	16000
2005-10-07	32.67	33.43	32.58	33.15	14700
2005-10-10	33.39	33.39	32.77	32.77	10100
2005-10-11	32.75	32.93	31.92	32.02	28900
2005-10-12	32.02	32.15	31.54	31.75	32200
2005-10-13	31.55	32.39	31.51	32.05	24800
2005-10-14	32.48	33.43	32.36	33.43	12400
2005-10-17	33.37	33.49	33.13	33.18	27700
2005-10-18	33.74	33.74	32.45	32.75	44400
2005-10-19	32.58	34.13	32.58	34.05	40800
2005-10-20	33.76	34.05	33.47	33.72	12300
2005-10-21	33.48	34.50	33.48	33.99	23500
2005-10-24	34.10	34.46	34.10	34.40	18600
2005-10-25	34.17	34.17	33.26	33.70	14900
2005-10-26	33.42	34.94	33.42	34.49	10300
2005-10-27	34.45	34.57	33.40	33.40	19600
2005-10-28	33.75	34.67	33.75	34.67	25900
2005-10-31	34.50	35.26	34.50	35.25	23200
2005-11-01	34.85	35.07	34.05	34.45	21500
2005-11-02	34.23	35.10	34.22	35.10	17700
2005-11-03	35.17	35.45	35.17	35.26	18800
2005-11-04	35.45	35.53	35.22	35.53	15000
2005-11-07	35.20	36.00	35.16	35.91	13300
2005-11-08	35.59	35.83	35.16	35.81	13200
2005-11-09	35.68	35.96	35.55	35.71	22800
2005-11-10	35.60	36.74	35.12	36.73	23800
2005-11-11	36.25	36.51	36.08	36.40	12200
2005-11-14	36.05	36.05	35.81	35.94	12300
2005-11-15	35.69	35.99	35.26	35.32	29100
2005-11-16	35.10	35.49	34.75	35.49	21300
2005-11-17	35.16	36.04	35.16	36.00	5300
2005-11-18	36.30	36.60	35.94	36.25	12400
2005-11-21	35.73	36.86	35.72	36.74	11800
2005-11-22	36.48	36.98	36.12	36.98	7900
2005-11-23	36.50	37.23	36.20	37.08	32300
2005-11-25	37.25	37.36	36.81	37.34	11500
2005-11-28	36.90	37.36	36.42	36.97	47300
2005-11-29	37.28	37.29	36.06	36.91	27800
2005-11-30	36.94	37.75	36.15	37.04	44700
2005-12-01	37.00	37.92	36.58	37.72	41900
2005-12-02	37.60	38.24	37.59	38.02	33000
2005-12-05	37.90	37.90	36.64	37.15	42300
2005-12-06	37.18	38.00	37.18	37.93	26700
2005-12-07	38.00	38.00	36.56	36.84	27900
2005-12-08	37.17	38.00	36.85	38.00	57800
2005-12-09	38.00	38.05	37.68	38.03	44000
2005-12-12	37.66	38.22	37.66	38.19	42800
2005-12-13	37.93	38.49	37.74	38.26	13800
2005-12-14	38.04	38.30	37.96	38.21	44700
2005-12-15	38.29	38.44	37.69	37.85	19600
2005-12-16	38.13	38.50	37.90	38.48	120400
2005-12-19	38.55	38.55	36.56	36.63	23900
2005-12-20	36.60	37.27	36.50	36.77	16000
2005-12-21	36.72	37.03	36.58	36.63	9700
2005-12-22	37.15	37.54	36.94	37.36	9000
2005-12-23	37.14	37.62	37.14	37.47	9100
2005-12-27	37.29	37.40	36.29	36.49	15000
2005-12-28	36.65	36.66	36.21	36.44	3900
2005-12-29	36.15	36.36	35.93	35.93	6200
2005-12-30	35.85	35.85	34.88	34.88	20800
2006-01-03	34.90	35.09	33.59	34.92	26800
2006-01-04	34.66	36.36	34.66	36.12	29100
2006-01-05	36.03	36.10	35.55	35.55	16300
2006-01-06	35.55	36.41	35.55	36.27	16500
2006-01-09	36.09	36.56	35.82	36.27	20700
2006-01-10	36.47	36.50	35.88	36.50	12200
2006-01-11	36.35	36.44	35.49	35.92	25300
2006-01-12	35.62	36.10	35.62	35.88	11600
2006-01-13	35.41	36.23	35.41	36.23	15000
2006-01-17	35.78	36.35	35.60	35.96	16600
2006-01-18	35.55	36.49	35.55	36.10	8900
2006-01-19	36.48	36.72	35.91	36.42	4200
2006-01-20	36.79	36.98	35.08	35.17	20300
2006-01-23	35.45	36.06	35.26	35.81	13200
2006-01-24	35.75	36.93	35.66	36.93	7000
2006-01-25	36.89	36.89	35.83	36.02	20200
2006-01-26	36.22	36.38	36.02	36.30	13000
2006-01-27	36.00	36.35	36.00	36.19	10500
2006-01-30	35.76	35.91	35.50	35.57	8800
2006-01-31	35.50	35.52	34.76	34.91	25000
2006-02-01	34.79	35.33	34.71	35.14	15600
2006-02-02	34.72	35.31	34.72	35.22	29100
2006-02-03	34.92	35.39	34.92	35.06	5800
2006-02-06	35.02	35.44	34.90	35.35	8200
2006-02-07	35.47	35.56	35.31	35.38	5100
2006-02-08	35.56	35.56	34.79	35.15	3600
2006-02-09	35.28	35.78	34.55	34.70	14600
2006-02-10	34.54	35.38	34.54	35.03	11000
2006-02-13	34.98	35.35	34.51	34.87	8500
2006-02-14	34.66	35.49	34.66	35.37	19800
2006-02-15	35.49	35.50	35.22	35.50	15600
2006-02-16	35.51	35.99	35.29	35.99	11100
2006-02-17	36.10	36.10	35.74	35.74	15000
2006-02-21	35.73	35.96	34.70	34.91	20500
2006-02-22	34.75	35.14	34.65	35.09	19900
2006-02-23	34.85	35.27	34.85	35.12	12600
2006-02-24	35.00	35.40	34.95	35.40	23300
2006-02-27	35.21	36.10	35.10	35.86	10400
2006-02-28	35.50	35.87	35.45	35.47	24300
2006-03-01	35.78	36.91	35.65	36.80	18700
2006-03-02	36.46	36.89	36.25	36.82	30800
2006-03-03	36.38	36.97	36.23	36.47	15400
2006-03-06	36.59	36.59	36.07	36.29	49200
2006-03-07	36.43	36.43	35.32	35.32	22400
2006-03-08	35.40	35.40	34.87	35.03	43900
2006-03-09	34.83	35.14	34.75	34.92	44600
2006-03-10	34.71	35.17	34.68	35.09	16700
2006-03-13	34.97	35.89	34.88	35.72	33000
2006-03-14	35.58	36.14	35.36	36.14	16000
2006-03-15	36.15	36.67	36.00	36.67	15100
2006-03-16	36.55	37.24	36.55	37.23	25200
2006-03-17	37.31	37.46	37.00	37.31	113500
2006-03-20	37.19	37.30	36.80	36.91	35400
2006-03-21	36.73	36.97	35.42	35.77	54800
2006-03-22	35.73	35.90	35.32	35.67	41800
2006-03-23	35.45	35.84	35.39	35.58	24200
2006-03-24	35.59	36.07	35.57	35.97	46700
2006-03-27	36.03	36.13	35.75	36.06	19000
2006-03-28	35.88	36.17	35.65	36.15	8600
2006-03-29	35.97	37.38	35.97	37.37	27400
2006-03-30	37.15	37.18	36.80	37.15	13500
2006-03-31	37.30	37.99	37.18	37.99	38500
2006-04-03	37.77	37.85	36.98	37.15	16800
2006-04-04	37.01	37.34	36.72	37.00	34700
2006-04-05	37.00	37.22	36.90	37.21	16100
2006-04-06	37.07	37.17	36.57	36.80	23100
2006-04-07	36.75	37.02	35.60	35.96	36300
2006-04-10	35.68	36.44	35.68	36.44	15700
2006-04-11	36.30	36.30	35.18	35.32	10900
2006-04-12	35.22	35.40	35.07	35.14	16300
2006-04-13	35.31	36.21	35.05	36.11	11000
2006-04-17	36.00	36.18	35.02	35.56	15900
2006-04-18	35.29	37.45	35.29	37.44	14800
2006-04-19	37.26	37.54	36.87	37.54	31400
2006-04-20	37.28	37.29	36.57	36.82	3900
2006-04-21	36.89	37.47	36.65	37.36	22600
2006-04-24	37.47	37.47	36.30	36.30	13700
2006-04-25	36.00	36.02	35.25	35.58	19100
2006-04-26	35.61	36.34	35.25	35.41	8900
2006-04-27	35.67	36.95	35.47	35.50	25600
2006-04-28	35.26	36.08	35.26	35.49	16000
2006-05-01	35.75	35.76	34.92	34.98	16000
2006-05-02	34.88	36.22	34.86	36.12	32700
2006-05-03	35.76	36.15	35.26	35.91	10000
2006-05-04	36.05	36.05	35.44	35.73	9900
2006-05-05	35.87	36.34	35.87	36.14	15000
2006-05-08	35.66	35.98	35.66	35.81	11200
2006-05-09	35.71	36.27	35.71	36.13	16600
2006-05-10	35.83	36.30	35.65	35.95	24300
2006-05-11	35.71	36.08	34.51	34.61	29800
2006-05-12	34.61	35.12	34.02	34.07	20700
2006-05-15	34.01	34.25	33.88	33.98	14300
2006-05-16	33.94	35.02	33.94	34.72	17600
2006-05-17	34.39	34.67	34.28	34.43	18100
2006-05-18	34.40	35.05	34.40	34.71	17500
2006-05-19	34.66	35.15	34.66	34.80	30400
2006-05-22	34.66	35.80	34.41	35.62	18600
2006-05-23	35.81	35.81	34.42	34.42	18500
2006-05-24	34.44	34.91	34.03	34.63	27800
2006-05-25	34.85	35.33	34.71	35.33	14100
2006-05-26	35.11	35.94	35.11	35.94	11200
2006-05-30	35.83	35.89	34.55	34.59	43300
2006-05-31	34.65	35.16	34.34	35.13	44000
2006-06-01	35.15	36.04	35.07	36.04	21000
2006-06-02	36.15	36.15	35.51	36.09	19500
2006-06-05	35.82	36.04	34.50	34.57	35500
2006-06-06	34.51	35.20	34.34	35.05	44100
2006-06-07	35.28	35.89	35.05	35.17	23800
2006-06-08	34.95	35.96	34.50	35.91	26400
2006-06-09	35.62	35.91	35.37	35.51	9200
2006-06-12	35.22	35.32	34.55	34.73	22500
2006-06-13	34.52	35.60	34.52	35.18	22900
2006-06-14	35.04	35.27	34.79	34.94	21200
2006-06-15	35.19	36.50	35.17	36.47	30300
2006-06-16	36.30	36.30	35.29	35.53	202000
2006-06-19	35.73	35.73	34.96	34.98	30600
2006-06-20	34.95	35.05	34.51	34.51	17100
2006-06-21	34.50	35.60	34.50	35.51	17200
2006-06-22	35.60	36.21	35.36	35.45	80200
2006-06-23	35.50	35.59	34.56	34.77	62800
2006-06-26	34.81	35.67	34.81	35.50	26700
2006-06-27	35.68	35.89	34.98	35.02	15900
2006-06-28	35.20	35.55	35.00	35.03	10600
2006-06-29	35.38	35.95	35.13	35.87	54400
2006-06-30	35.63	36.19	35.56	36.06	59300
2006-07-03	35.68	36.39	35.68	36.25	11100
2006-07-05	35.72	35.90	35.46	35.85	12700
2006-07-06	35.71	35.90	35.33	35.52	12300
2006-07-07	35.32	35.80	35.01	35.01	17696
2006-07-10	35.00	35.41	35.00	35.05	11061
2006-07-11	35.00	36.21	34.77	36.15	24564
2006-07-12	35.95	36.00	34.90	35.00	39448
2006-07-13	35.14	35.14	34.83	34.91	50371
2006-07-14	34.83	35.30	34.81	35.20	21919
2006-07-17	35.02	35.53	35.00	35.53	18064
2006-07-18	35.09	35.66	34.71	35.39	108775
2006-07-19	35.24	35.75	35.00	35.24	67251
2006-07-20	35.16	35.27	34.69	34.69	89438
2006-07-21	34.55	34.65	34.05	34.22	65569
2006-07-24	34.32	35.26	34.32	35.26	44411
2006-07-25	35.00	35.74	34.76	35.54	53418
2006-07-26	35.34	35.50	34.92	35.20	22658
2006-07-27	35.52	35.69	34.86	35.07	17531
2006-07-28	35.14	36.09	35.13	36.04	23418
2006-07-31	35.43	36.04	35.43	35.94	47781
2006-08-01	35.56	35.65	34.80	34.89	33932
2006-08-02	35.16	35.21	34.85	35.00	8863
2006-08-03	34.88	35.73	34.80	35.73	18258
2006-08-04	35.60	35.75	34.45	35.04	48148
2006-08-07	34.84	35.08	34.51	34.81	18702
2006-08-08	34.75	35.28	34.68	35.07	33712
2006-08-09	35.31	35.40	34.94	35.00	32248
2006-08-10	34.61	35.57	34.61	35.26	18776
2006-08-11	35.02	35.22	34.90	34.99	9443
2006-08-14	35.23	36.02	35.22	35.47	38923
2006-08-15	35.69	36.19	35.68	36.19	16747
2006-08-16	36.19	36.20	36.01	36.20	17559
2006-08-17	35.95	36.50	35.95	36.18	25182
2006-08-18	36.42	36.42	35.68	36.16	13984
2006-08-21	35.65	35.95	35.33	35.57	10574
2006-08-22	35.65	36.25	35.55	36.15	24133
2006-08-23	36.25	36.30	35.75	36.04	40237
2006-08-24	35.90	35.98	35.49	35.86	17405
2006-08-25	35.63	36.06	35.31	35.82	21123
2006-08-28	35.99	36.55	35.76	36.24	43517
2006-08-29	36.47	36.66	36.01	36.64	77106
2006-08-30	36.62	36.66	36.32	36.41	35592
2006-08-31	36.28	36.72	36.28	36.49	130473
2006-09-01	36.71	37.41	36.55	37.13	38844
2006-09-05	37.32	37.37	36.72	36.91	22913
2006-09-06	36.69	36.69	36.18	36.18	20961
2006-09-07	35.87	35.91	35.32	35.35	22997
2006-09-08	35.51	35.59	35.09	35.10	20942
2006-09-11	35.08	35.85	35.08	35.48	20340
2006-09-12	35.65	36.50	35.47	36.44	22925
2006-09-13	36.53	36.53	35.78	36.10	72515
2006-09-14	35.83	36.35	35.83	36.21	9910
2006-09-15	36.40	36.59	36.00	36.41	101386
2006-09-18	36.13	36.54	36.13	36.32	21860
2006-09-19	36.22	36.31	35.20	36.06	26953
2006-09-20	36.40	37.09	36.32	36.87	17101
2006-09-21	37.04	37.58	35.78	36.02	71317
2006-09-22	36.02	36.02	35.25	35.61	18200
2006-09-25	35.55	36.67	35.46	36.54	19757
2006-09-26	36.36	36.46	35.90	36.46	12947
2006-09-27	36.19	36.44	35.93	36.28	18916
2006-09-28	36.24	36.47	36.06	36.40	8600
2006-09-29	36.15	36.25	35.31	35.36	16581
2006-10-02	35.30	35.50	34.75	34.76	19605
2006-10-03	34.75	35.74	34.75	35.31	32072
2006-10-04	35.07	36.19	35.07	36.19	22140
2006-10-05	36.07	36.94	36.07	36.93	19996
2006-10-06	36.66	36.94	36.23	36.73	7296
2006-10-09	36.52	37.00	36.32	37.00	10497
2006-10-10	37.05	37.05	36.08	36.29	16930
2006-10-11	36.29	36.43	35.60	35.92	24409
2006-10-12	36.23	37.10	35.74	37.10	26297
2006-10-13	37.01	37.25	36.47	37.19	27285
2006-10-16	37.18	37.46	37.00	37.37	30662
2006-10-17	37.07	37.31	36.35	36.77	43100
2006-10-18	36.93	36.99	35.70	35.76	74700
2006-10-19	35.74	36.25	35.70	35.91	50791
2006-10-20	36.09	36.10	35.75	35.80	26533
2006-10-23	35.70	36.07	35.66	36.02	18737
2006-10-24	35.76	35.89	35.50	35.69	16556
2006-10-25	35.83	35.99	35.50	35.78	16518
2006-10-26	35.98	36.69	35.50	36.65	30789
2006-10-27	36.65	36.67	36.19	36.26	9749
2006-10-30	36.22	36.96	36.21	36.96	16775
2006-10-31	36.96	36.96	36.27	36.66	9506
2006-11-01	36.53	36.91	35.26	35.44	28222
2006-11-02	35.25	35.61	35.12	35.16	27263
2006-11-03	35.36	35.76	35.20	35.76	11435
2006-11-06	35.52	36.71	35.52	36.47	28094
2006-11-07	36.40	36.86	36.36	36.36	21064
2006-11-08	36.21	36.75	36.20	36.46	12038
2006-11-09	36.64	36.64	35.51	35.53	17296
2006-11-10	35.78	35.99	35.10	35.90	58354
2006-11-13	35.92	36.35	35.88	36.31	30492
2006-11-14	36.30	36.89	35.62	36.88	33174
2006-11-15	36.90	37.35	36.67	37.34	26402
2006-11-16	37.13	37.49	37.03	37.37	15223
2006-11-17	37.37	37.73	36.80	37.68	51371
2006-11-20	37.50	38.00	37.15	38.00	31296
2006-11-21	38.00	38.00	37.30	37.88	18601
2006-11-22	38.33	38.33	37.31	37.72	25397
2006-11-24	37.41	37.67	37.22	37.64	4084
2006-11-27	37.53	37.53	36.00	36.11	25149
2006-11-28	36.24	36.80	36.12	36.77	17575
2006-11-29	36.68	37.56	36.60	37.54	23020
2006-11-30	37.34	37.73	37.06	37.63	37910
2006-12-01	37.44	37.75	36.05	37.11	35760
2006-12-04	37.35	37.99	37.05	37.97	19766
2006-12-05	38.00	38.00	37.55	37.55	21306
2006-12-06	37.52	37.92	37.49	37.61	16847
2006-12-07	37.89	38.00	37.23	37.46	30382
2006-12-08	37.51	37.84	37.10	37.50	14067
2006-12-11	37.60	37.90	37.43	37.69	5139
2006-12-12	37.78	37.91	36.50	37.51	60154
2006-12-13	37.74	37.74	37.03	37.40	25407
2006-12-14	37.55	37.95	37.38	37.72	37252
2006-12-15	37.81	37.95	37.02	37.40	100343
2006-12-18	37.60	37.90	36.70	36.95	34525
2006-12-19	36.70	37.62	36.65	37.41	32217
2006-12-20	37.47	37.74	37.21	37.71	21923
2006-12-21	37.72	37.98	37.48	37.88	22413
2006-12-22	37.88	37.96	37.55	37.58	7103
2006-12-26	37.51	37.78	37.47	37.70	29915
2006-12-27	37.70	39.12	37.70	38.80	62202
2006-12-28	38.54	39.05	38.54	38.82	27873
2006-12-29	39.00	39.00	38.03	38.18	40860
2007-01-03	38.38	38.60	37.50	38.27	29484
2007-01-04	37.81	38.97	37.75	38.94	39429
2007-01-05	38.96	38.96	37.24	37.32	31237
2007-01-08	37.34	37.94	37.02	37.80	18527
2007-01-09	37.75	37.98	36.89	37.27	19774
2007-01-10	37.13	37.53	36.91	37.15	22506
2007-01-11	37.33	38.00	37.33	38.00	26279
2007-01-12	37.83	37.99	37.50	37.79	14159
2007-01-16	37.57	38.00	36.89	37.20	37885
2007-01-17	37.12	37.26	36.80	36.92	26889
2007-01-18	36.80	37.10	36.50	36.53	41902
2007-01-19	36.51	36.95	36.50	36.94	13509
2007-01-22	36.84	36.84	35.71	36.21	33065
2007-01-23	36.02	36.63	35.80	36.54	26056
2007-01-24	36.74	36.98	36.47	36.98	8984
2007-01-25	37.04	37.04	35.70	36.08	23636
2007-01-26	36.07	36.27	34.81	36.05	21759
2007-01-29	35.77	36.47	35.67	36.10	18366
2007-01-30	36.02	36.21	35.84	36.12	13371
2007-01-31	36.12	36.25	35.70	36.01	37311
2007-02-01	36.25	36.25	36.00	36.17	20602
2007-02-02	36.33	36.34	35.92	35.96	20572
2007-02-05	35.96	36.16	35.80	36.02	36804
2007-02-06	36.06	36.25	35.79	36.08	48668
2007-02-07	36.20	36.70	35.99	36.43	86266
2007-02-08	36.30	36.40	36.00	36.16	12449
2007-02-09	36.17	36.30	35.60	35.97	19955
2007-02-12	36.09	36.33	35.76	36.22	24659
2007-02-13	36.21	36.36	35.99	36.30	16447
2007-02-14	36.26	36.41	35.51	35.62	17642
2007-02-15	35.87	35.99	35.63	35.83	35222
2007-02-16	35.91	36.17	35.59	36.15	57794
2007-02-20	35.91	36.25	35.30	36.15	40264
2007-02-21	35.92	36.09	35.70	36.09	15289
2007-02-22	36.11	36.25	35.52	36.25	19811
2007-02-23	36.12	36.13	35.57	35.81	16181
2007-02-26	36.01	36.02	34.93	35.20	19540
2007-02-27	34.86	35.02	33.37	33.37	43578
2007-02-28	33.99	34.21	32.66	33.11	42819
2007-03-01	33.50	34.23	33.13	33.70	39256
2007-03-02	33.46	33.56	32.41	32.62	40814
2007-03-05	32.67	32.94	32.42	32.43	34602
2007-03-06	33.45	34.00	33.20	33.92	50574
2007-03-07	33.80	34.16	33.28	33.64	31020
2007-03-08	33.84	34.20	33.30	33.35	31874
2007-03-09	33.69	34.05	33.36	33.69	20426
2007-03-12	33.42	33.62	33.02	33.32	32664
2007-03-13	33.53	33.53	32.88	33.01	61181
2007-03-14	32.83	33.30	32.65	33.26	78500
2007-03-15	33.31	33.95	33.28	33.82	22374
2007-03-16	33.77	33.77	32.87	33.08	102061
2007-03-19	32.78	34.27	32.78	34.24	83415
2007-03-20	34.16	34.64	34.05	34.49	49277
2007-03-21	34.30	35.64	34.20	35.60	44900
2007-03-22	35.65	36.30	35.41	35.62	48132
2007-03-23	35.80	35.90	35.70	35.74	21978
2007-03-26	35.94	35.96	35.34	35.96	28362
2007-03-27	35.76	35.76	35.13	35.16	21026
2007-03-28	35.05	35.30	34.62	34.92	114994
2007-03-29	35.22	35.38	34.70	35.18	28900
2007-03-30	35.00	35.35	34.46	34.64	91002
2007-04-02	34.56	35.19	34.35	35.17	33632
2007-04-03	35.26	35.88	34.94	35.58	42551
2007-04-04	35.43	35.94	34.70	34.86	25852
2007-04-05	34.95	34.96	34.49	34.83	29820
2007-04-09	35.10	35.10	34.02	34.17	133576
2007-04-10	34.17	34.50	34.05	34.05	30987
2007-04-11	34.00	34.13	33.58	33.84	33556
2007-04-12	33.79	34.31	33.60	34.23	31905
2007-04-13	34.11	34.30	33.50	34.05	57516
2007-04-16	33.72	34.73	33.70	34.71	34328
2007-04-17	34.00	34.36	33.85	34.10	36530
2007-04-18	33.00	33.72	33.00	33.36	119305
2007-04-19	33.70	33.70	33.00	33.18	103253
2007-04-20	33.05	33.94	33.05	33.70	53981
2007-04-23	33.51	34.13	33.40	33.58	60060
2007-04-24	33.63	33.90	33.37	33.63	68456
2007-04-25	33.83	34.00	33.40	33.62	54746
2007-04-26	33.54	33.95	33.36	33.84	51700
2007-04-27	33.67	33.67	33.00	33.31	38819
2007-04-30	33.52	33.52	32.20	32.26	60153
2007-05-01	32.50	32.62	32.14	32.38	36168
2007-05-02	32.33	33.63	32.33	33.16	20517
2007-05-03	33.22	33.35	32.87	32.90	23785
2007-05-04	33.03	33.60	32.71	33.51	46288
2007-05-07	33.56	33.58	32.95	33.33	33461
2007-05-08	33.10	33.19	32.78	33.08	40917
2007-05-09	32.76	33.36	32.65	33.04	32667
2007-05-10	32.87	33.08	32.35	32.36	51664
2007-05-11	32.67	32.86	32.34	32.71	22425
2007-05-14	32.56	32.69	32.02	32.37	41792
2007-05-15	32.28	33.13	31.59	31.60	46934
2007-05-16	31.64	32.18	31.64	32.18	25428
2007-05-17	32.16	32.16	31.60	31.69	25858
2007-05-18	31.71	31.90	31.35	31.57	28942
2007-05-21	31.40	32.33	31.40	32.30	29495
2007-05-22	32.11	32.61	31.81	32.33	23489
2007-05-23	32.33	32.82	32.07	32.30	24476
2007-05-24	32.20	32.63	32.09	32.32	42681
2007-05-25	32.32	32.69	31.96	32.15	35710
2007-05-29	32.20	32.70	31.91	32.42	39274
2007-05-30	32.09	32.50	31.99	32.20	35070
2007-05-31	32.17	32.65	31.97	32.13	56161
2007-06-01	32.34	32.96	32.34	32.83	114929
2007-06-04	32.46	33.12	32.46	32.87	22216
2007-06-05	32.64	32.64	31.88	32.24	39694
2007-06-06	31.99	32.02	31.14	31.69	33219
2007-06-07	31.60	31.99	30.98	31.21	34733
2007-06-08	31.06	31.68	31.00	31.64	15670
2007-06-11	31.49	31.75	31.28	31.55	17375
2007-06-12	31.31	31.91	31.11	31.51	39770
2007-06-13	31.65	32.02	31.45	31.96	23898
2007-06-14	31.91	32.29	31.76	31.88	28019
2007-06-15	32.61	32.93	32.11	32.85	97659
2007-06-18	32.95	33.50	32.43	33.47	58288
2007-06-19	33.26	33.51	32.94	33.40	29364
2007-06-20	33.42	33.47	32.35	32.38	33225
2007-06-21	32.16	32.45	31.61	32.35	55879
2007-06-22	32.42	32.52	31.73	32.39	181503
2007-06-25	32.17	32.38	31.39	31.56	37836
2007-06-26	31.78	31.81	31.21	31.47	28126
2007-06-27	31.24	32.88	31.06	32.74	45465
2007-06-28	32.87	33.31	31.97	32.43	38795
2007-06-29	32.61	33.08	31.44	31.44	72913
2007-07-02	31.65	32.28	31.65	32.05	22126
2007-07-03	32.14	32.25	31.87	31.96	12821
2007-07-05	31.93	31.95	31.50	31.95	22251
2007-07-06	31.88	32.03	31.55	31.75	14338
2007-07-09	31.69	31.82	31.25	31.38	27626
2007-07-10	31.47	31.52	30.36	30.36	68223
2007-07-11	30.35	30.81	30.32	30.42	32921
2007-07-12	30.61	31.44	30.59	31.44	22395
2007-07-13	31.30	31.60	30.62	30.78	34916
2007-07-16	30.62	30.73	30.06	30.12	45398
2007-07-17	30.25	30.81	30.25	30.38	25873
2007-07-18	30.16	30.76	29.34	30.52	53657
2007-07-19	30.69	31.26	29.76	30.05	30168
2007-07-20	29.98	30.19	28.31	28.95	102558
2007-07-23	28.86	29.13	28.50	28.59	69117
2007-07-24	28.25	28.42	27.40	27.49	108208
2007-07-25	27.50	28.11	26.99	27.43	68402
2007-07-26	27.00	27.60	26.75	26.98	57695
2007-07-27	26.94	27.32	26.30	26.34	57116
2007-07-30	26.74	27.19	26.00	26.41	96933
2007-07-31	26.63	28.30	26.63	26.94	75934
2007-08-01	26.76	27.95	26.65	27.50	54598
2007-08-02	27.61	28.33	27.51	27.89	53383
2007-08-03	28.03	28.59	26.28	26.30	66532
2007-08-06	26.37	27.61	25.60	27.39	93996
2007-08-07	27.18	27.75	26.81	27.47	95318
2007-08-08	27.78	32.21	27.78	31.11	129410
2007-08-09	30.25	31.92	29.46	31.70	90760
2007-08-10	31.04	31.91	29.78	31.01	88953
2007-08-13	31.51	32.30	28.26	28.50	87699
2007-08-14	28.37	29.11	28.17	28.31	30015
2007-08-15	28.33	29.22	28.32	28.32	69605
2007-08-16	28.40	31.61	28.40	31.08	110835
2007-08-17	32.45	33.23	31.48	32.48	138400
2007-08-20	32.56	32.72	31.55	31.95	35167
2007-08-21	31.71	32.74	31.25	32.28	40669
2007-08-22	32.66	32.99	31.85	32.19	27616
2007-08-23	32.28	32.51	31.21	31.27	20785
2007-08-24	31.25	32.25	30.80	32.23	39320
2007-08-27	32.06	32.33	31.10	31.27	19313
2007-08-28	31.00	31.58	30.13	30.13	27483
2007-08-29	30.29	31.75	30.29	31.53	22532
2007-08-30	30.10	31.84	30.10	30.90	23654
2007-08-31	31.29	31.95	31.16	31.33	33820
2007-09-04	31.13	32.50	30.18	32.30	39993
2007-09-05	32.03	32.17	31.25	31.25	33225
2007-09-06	31.29	31.36	30.77	31.26	25058
2007-09-07	30.72	31.48	29.87	30.10	41604
2007-09-10	30.41	30.45	29.00	29.95	27369
2007-09-11	29.77	31.00	29.77	30.96	18970
2007-09-12	30.78	30.95	30.31	30.69	15418
2007-09-13	30.78	31.15	30.05	30.57	23312
2007-09-14	30.27	30.65	29.91	30.51	22568
2007-09-17	30.48	30.49	29.94	30.00	109965
2007-09-18	30.08	31.50	29.67	31.50	59676
2007-09-19	31.40	31.53	31.35	31.50	60150
2007-09-20	31.41	31.50	30.53	31.47	45568
2007-09-21	31.50	31.50	30.91	30.96	89945
2007-09-24	30.90	31.04	30.25	30.26	28297
2007-09-25	30.04	30.48	29.85	30.02	41106
2007-09-26	30.25	30.98	29.76	29.98	32188
2007-09-27	30.05	30.54	29.83	30.46	31665
2007-09-28	30.37	30.73	30.11	30.12	32053
2007-10-01	29.99	31.40	29.99	31.38	43639
2007-10-02	31.48	31.57	31.25	31.47	30741
2007-10-03	31.15	31.30	30.58	30.81	29451
2007-10-04	30.98	31.18	30.58	30.96	12717
2007-10-05	31.25	31.25	30.76	30.88	66143
2007-10-08	30.95	30.97	30.71	30.90	29547
2007-10-09	31.02	31.02	30.61	30.91	32708
2007-10-10	30.85	30.85	30.34	30.72	27698
2007-10-11	30.90	30.90	30.18	30.33	31484
2007-10-12	30.31	30.89	30.31	30.51	14337
2007-10-15	30.47	30.51	29.83	30.42	34997
2007-10-16	30.30	30.30	29.50	29.62	39726
2007-10-17	30.00	30.00	28.95	29.49	71404
2007-10-18	29.25	29.81	29.00	29.60	30971
2007-10-19	29.60	29.60	28.34	28.41	54888
2007-10-22	28.25	29.53	28.07	29.45	22262
2007-10-23	29.87	29.87	27.08	27.54	122601
2007-10-24	27.22	27.26	26.02	27.08	69509
2007-10-25	27.06	27.43	26.00	26.22	84327
2007-10-26	26.73	28.32	26.73	28.32	92844
2007-10-29	28.40	28.98	28.40	28.89	57878
2007-10-30	28.72	29.36	28.55	29.03	39385
2007-10-31	29.27	29.91	28.42	29.72	56446
2007-11-01	29.30	29.67	27.03	27.64	102893
2007-11-02	28.11	28.46	26.91	27.71	53780
2007-11-05	27.15	28.22	26.66	28.12	56039
2007-11-06	28.24	29.69	28.02	29.56	74239
2007-11-07	29.05	29.39	27.96	28.01	67938
2007-11-08	28.34	29.00	27.51	28.92	56487
2007-11-09	28.39	29.42	28.06	29.00	66341
2007-11-12	28.99	29.37	28.42	28.89	79213
2007-11-13	29.22	30.02	28.74	30.01	90330
2007-11-14	30.15	30.25	29.12	29.51	71663
2007-11-15	29.95	29.95	28.60	28.90	22781
2007-11-16	29.02	29.08	27.62	28.46	46613
2007-11-19	27.97	28.28	26.54	27.18	53151
2007-11-20	27.12	28.51	26.91	28.29	56549
2007-11-21	28.07	28.90	27.54	28.08	27004
2007-11-23	28.47	28.97	28.47	28.76	14623
2007-11-26	28.86	28.95	27.72	28.08	61086
2007-11-27	28.22	28.99	27.89	28.65	41874
2007-11-28	29.00	30.29	28.66	30.29	80422
2007-11-29	30.16	30.29	29.99	30.00	39627
2007-11-30	30.28	30.30	29.36	29.36	84072
2007-12-03	29.51	29.85	29.40	29.56	40849
2007-12-04	29.25	29.53	28.91	29.31	22531
2007-12-05	29.93	30.26	29.35	30.17	53900
2007-12-06	29.83	30.41	29.83	30.31	147827
2007-12-07	30.45	30.45	30.06	30.25	39975
2007-12-10	30.25	30.35	30.00	30.13	39931
2007-12-11	30.21	30.21	29.11	29.14	105267
2007-12-12	30.02	30.17	28.81	29.16	53167
2007-12-13	28.81	29.74	28.53	29.69	68678
2007-12-14	29.15	29.90	28.93	28.93	68078
2007-12-17	28.56	29.22	28.56	29.00	51781
2007-12-18	29.48	29.96	28.76	29.92	58134
2007-12-19	29.85	29.89	29.11	29.44	70455
2007-12-20	29.65	29.95	28.59	29.24	65751
2007-12-21	29.92	30.00	29.03	29.86	168939
2007-12-24	30.00	30.00	29.49	30.00	29063
2007-12-26	29.64	30.30	29.64	30.27	53130
2007-12-27	30.23	30.24	28.41	28.49	55367
2007-12-28	28.85	29.18	27.54	27.66	49477
2007-12-31	27.54	28.20	27.31	27.82	43674
2008-01-02	27.70	27.81	26.50	26.67	72698
2008-01-03	26.94	27.37	26.01	26.03	62005
2008-01-04	25.77	25.99	25.17	25.49	76879
2008-01-07	25.66	27.12	25.66	27.02	151519
2008-01-08	27.10	27.36	26.00	26.00	136964
2008-01-09	26.03	27.27	25.96	27.27	80202
2008-01-10	26.88	27.85	26.48	27.22	88753
2008-01-11	26.95	27.24	26.40	26.71	111312
2008-01-14	27.02	27.37	26.30	26.84	33088
2008-01-15	26.36	26.98	26.06	26.57	73149
2008-01-16	26.45	27.84	26.00	27.55	68946
2008-01-17	27.66	27.66	25.98	25.98	81147
2008-01-18	25.82	26.84	25.82	26.14	107050
2008-01-22	25.54	27.35	25.07	26.97	65667
2008-01-23	26.05	29.73	26.05	29.73	152725
2008-01-24	29.55	31.73	28.50	29.00	259224
2008-01-25	29.49	30.26	28.25	28.90	72059
2008-01-28	28.55	29.60	28.05	29.54	77077
2008-01-29	29.70	29.70	28.52	28.69	50625
2008-01-30	28.51	29.98	28.03	29.59	135543
2008-01-31	28.84	30.94	28.84	29.95	128610
2008-02-01	30.13	30.75	29.27	29.89	110145
2008-02-04	29.87	30.17	29.52	29.81	131504
2008-02-05	29.50	30.05	29.50	29.69	89261
2008-02-06	29.99	30.20	29.46	29.48	82206
2008-02-07	29.87	30.00	29.09	29.48	129115
2008-02-08	29.35	29.95	28.71	29.63	79149
2008-02-11	29.62	29.87	28.80	29.05	84211
2008-02-12	29.24	29.93	28.83	29.34	96333
2008-02-13	29.72	30.50	29.53	29.64	128807
2008-02-14	29.57	29.76	28.63	29.03	70724
2008-02-15	28.78	29.05	28.10	28.59	79990
2008-02-19	29.03	29.27	28.50	28.64	60461
2008-02-20	28.46	28.83	28.43	28.68	64288
2008-02-21	28.94	29.08	28.13	28.25	86967
2008-02-22	28.24	29.07	27.68	28.81	78883
2008-02-25	28.59	29.10	27.76	29.01	51899
2008-02-26	28.87	29.58	28.81	28.99	57543
2008-02-27	28.65	29.30	28.36	28.68	74858
2008-02-28	28.51	28.74	27.87	27.97	62549
2008-02-29	27.58	28.15	27.03	27.21	103816
2008-03-03	27.95	28.09	26.83	27.46	152590
2008-03-04	27.12	27.95	26.58	27.28	308692
2008-03-05	27.47	27.94	26.85	27.07	91662
2008-03-06	26.84	26.99	25.70	25.70	33102
2008-03-07	25.50	26.82	25.50	26.21	87886
2008-03-10	26.26	27.12	26.05	26.43	54375
2008-03-11	27.22	28.01	26.54	27.92	77334
2008-03-12	27.96	29.35	27.44	27.83	148258
2008-03-13	27.27	28.15	27.22	27.69	167274
2008-03-14	27.99	28.35	26.48	27.52	116145
2008-03-17	26.85	28.01	26.85	27.50	69605
2008-03-18	28.20	28.20	27.10	28.10	71171
2008-03-19	28.15	28.40	27.43	27.43	84948
2008-03-20	27.80	28.79	27.01	28.73	304048
2008-03-24	28.86	28.86	28.12	28.32	89506
2008-03-25	28.19	28.37	27.69	27.98	94341
2008-03-26	27.79	28.00	27.37	27.96	65929
2008-03-27	27.99	28.00	27.11	27.29	56206
2008-03-28	27.28	27.58	27.07	27.31	79559
2008-03-31	27.46	28.06	27.02	27.52	62964
2008-04-01	27.93	28.05	27.64	27.99	96214
2008-04-02	27.93	28.41	27.86	28.41	87226
2008-04-03	27.97	28.20	27.55	28.01	40919
2008-04-04	28.09	28.09	27.44	27.49	45693
2008-04-07	27.55	27.55	27.22	27.47	45729
2008-04-08	27.17	27.60	27.16	27.30	39372
2008-04-09	27.38	27.57	26.90	27.02	95575
2008-04-10	27.00	27.26	26.75	27.01	45331
2008-04-11	26.69	26.88	26.19	26.40	45920
2008-04-14	26.34	26.50	25.84	26.01	43748
2008-04-15	26.13	26.25	25.83	26.25	65481
2008-04-16	26.46	26.89	26.25	26.84	95664
2008-04-17	26.60	26.94	26.31	26.87	66055
2008-04-18	27.28	27.69	26.80	27.04	56797
2008-04-21	26.76	27.23	26.30	26.49	135623
2008-04-22	26.41	26.82	25.65	26.05	116358
2008-04-23	26.18	26.19	25.20	25.39	114401
2008-04-24	25.45	26.34	24.88	26.16	76886
2008-04-25	26.32	26.37	25.35	26.12	62784
2008-04-28	26.04	26.04	25.59	25.89	71982
2008-04-29	25.95	26.16	25.18	26.02	51180
2008-04-30	26.12	26.19	25.43	25.50	64398
2008-05-01	25.53	26.96	25.53	26.40	49599
2008-05-02	26.67	26.75	25.56	25.68	48416
2008-05-05	25.56	26.13	25.56	26.01	83760
2008-05-06	25.93	26.51	25.93	26.29	48924
2008-05-07	26.27	26.46	25.16	25.23	58841
2008-05-08	25.35	25.80	25.30	25.60	219877
2008-05-09	25.37	25.65	25.27	25.40	36787
2008-05-12	25.53	26.41	25.42	26.25	47032
2008-05-13	26.33	26.40	25.92	26.03	33037
2008-05-14	26.08	26.43	25.76	26.02	31318
2008-05-15	25.97	26.34	25.74	26.26	28446
2008-05-16	26.50	26.50	25.96	26.25	150808
2008-05-19	26.29	26.52	26.21	26.33	72468
2008-05-20	26.16	26.43	26.11	26.26	70966
2008-05-21	26.33	26.72	26.28	26.49	88893
2008-05-22	26.68	27.00	26.51	26.71	58743
2008-05-23	26.53	26.98	26.27	26.50	51327
2008-05-27	26.58	27.00	26.50	26.81	56224
2008-05-28	26.96	27.01	26.50	26.76	172114
2008-05-29	26.72	26.94	26.55	26.74	67900
2008-05-30	26.75	26.75	26.28	26.48	65135
2008-06-02	26.34	26.48	24.82	25.19	151240
2008-06-03	25.32	25.32	24.33	24.52	195977
2008-06-04	24.50	25.03	24.28	24.97	64014
2008-06-05	24.91	25.18	24.62	25.07	50980
2008-06-06	24.84	24.84	23.70	23.70	128311
2008-06-09	23.86	24.00	23.14	23.32	77940
2008-06-10	23.10	23.97	23.10	23.36	55907
2008-06-11	23.27	23.33	22.60	22.66	69549
2008-06-12	22.95	23.22	22.34	22.35	122043
2008-06-13	22.56	22.84	21.34	21.44	135592
2008-06-16	21.44	21.95	21.31	21.57	105854
2008-06-17	21.62	21.66	20.27	20.27	138342
2008-06-18	20.15	20.61	19.88	20.38	138834
2008-06-19	20.40	20.64	19.71	20.31	144911
2008-06-20	20.18	20.43	19.71	20.07	122820
2008-06-23	20.15	20.15	18.75	18.80	116910
2008-06-24	18.73	19.44	18.73	18.94	67213
2008-06-25	18.96	19.59	18.72	18.94	89909
2008-06-26	18.57	18.79	18.32	18.41	75375
2008-06-27	18.31	18.47	17.60	18.10	335747
2008-06-30	18.13	18.18	16.56	16.58	232213
2008-07-01	16.49	17.16	16.45	17.13	251756
2008-07-02	17.12	17.57	16.70	16.79	210454
2008-07-03	16.89	17.35	16.75	16.75	82998
2008-07-07	16.80	17.56	16.00	16.05	157176
2008-07-08	16.11	16.71	16.00	16.70	188215
2008-07-09	16.72	17.40	15.91	15.99	100062
2008-07-10	16.00	16.00	14.40	15.34	313885
2008-07-11	15.03	15.34	14.37	14.75	218671
2008-07-14	14.95	15.35	13.66	13.98	184178
2008-07-15	13.78	14.46	13.55	13.68	241927
2008-07-16	13.75	14.72	13.56	14.72	247210
2008-07-17	14.73	15.71	14.54	15.60	153006
2008-07-18	15.73	15.73	15.23	15.55	114808
2008-07-21	15.64	15.76	15.34	15.59	65417
2008-07-22	15.28	16.01	14.83	15.84	155935
2008-07-23	16.11	16.97	15.92	16.34	116786
2008-07-24	16.87	16.88	15.63	15.75	127644
2008-07-25	15.85	16.67	15.80	16.36	90817
2008-07-28	16.33	16.33	15.50	15.58	111109
2008-07-29	15.59	18.00	15.13	17.13	139257
2008-07-30	17.30	17.74	16.30	17.29	105188
2008-07-31	17.00	17.52	16.56	16.61	56472
2008-08-01	16.67	16.91	16.32	16.45	49566
2008-08-04	16.62	16.92	15.64	16.06	68649
2008-08-05	16.22	17.17	15.94	17.07	107828
2008-08-06	16.95	17.30	16.14	17.16	61104
2008-08-07	16.91	16.94	15.86	16.02	84562
2008-08-08	15.97	17.56	15.97	17.30	69184
2008-08-11	17.31	18.70	17.02	18.28	77884
2008-08-12	18.31	18.60	17.99	18.54	131121
2008-08-13	18.48	18.56	17.60	17.95	243211
2008-08-14	17.74	18.47	17.64	18.16	44208
2008-08-15	18.49	19.33	17.75	18.65	103938
2008-08-18	18.64	18.79	18.06	18.54	136329
2008-08-19	18.35	18.81	18.28	18.68	94789
2008-08-20	18.75	18.75	17.84	17.94	94389
2008-08-21	17.79	18.52	17.79	18.01	62830
2008-08-22	18.40	18.59	17.82	18.03	111582
2008-08-25	18.00	18.58	17.29	17.41	52026
2008-08-26	17.38	18.34	17.38	18.00	110778
2008-08-27	18.02	18.22	17.89	18.20	90531
2008-08-28	18.39	18.60	18.00	18.58	93370
2008-08-29	18.40	18.73	17.84	17.90	87466
2008-09-02	18.39	19.09	18.01	18.52	95690
2008-09-03	18.42	19.05	18.28	18.94	73494
2008-09-04	18.63	19.05	18.07	18.07	83662
2008-09-05	18.04	18.77	17.85	18.69	116488
2008-09-08	19.28	19.35	18.79	19.23	104791
2008-09-09	19.03	19.83	18.83	18.89	155910
2008-09-10	19.35	19.60	18.34	19.51	53727
2008-09-11	19.11	19.72	18.97	19.72	68599
2008-09-12	19.24	19.95	19.21	19.71	56488
2008-09-15	19.80	19.80	18.19	18.35	90963
2008-09-16	17.95	20.19	17.50	20.19	136667
2008-09-17	19.93	20.15	18.12	19.14	113575
2008-09-18	19.70	22.59	19.31	21.50	237249
2008-09-19	26.44	27.50	21.03	23.50	378209
2008-09-22	23.21	23.21	20.08	21.87	76143
2008-09-23	21.99	23.14	20.84	22.30	37159
2008-09-24	24.00	24.89	22.50	22.75	50904
2008-09-25	22.14	23.32	21.20	21.71	106301
2008-09-26	21.12	23.38	21.11	22.74	32484
2008-09-29	22.32	23.99	21.71	22.10	60253
2008-09-30	21.68	23.00	21.50	22.10	67434
2008-10-01	21.93	22.48	21.01	21.72	19784
2008-10-02	21.72	22.75	21.47	21.47	33444
2008-10-03	21.33	21.93	19.23	19.50	65493
2008-10-06	19.00	19.27	17.65	18.80	66872
2008-10-07	18.82	19.00	18.51	18.68	57351
2008-10-08	18.80	19.26	18.50	19.12	80771
2008-10-09	19.13	19.13	17.60	17.80	113950
2008-10-10	17.45	19.84	17.27	19.00	113862
2008-10-13	20.00	20.00	18.53	19.00	84356
2008-10-14	19.50	19.50	17.58	18.69	68745
2008-10-15	18.42	19.09	18.28	18.71	67505
2008-10-16	18.91	19.30	18.26	19.30	165231
2008-10-17	18.49	19.28	18.22	18.28	86388
2008-10-20	19.00	19.00	18.00	18.80	46180
2008-10-21	18.38	18.66	18.05	18.16	74432
2008-10-22	17.91	18.75	17.61	17.76	78065
2008-10-23	18.00	18.68	17.51	18.36	99876
2008-10-24	17.15	18.86	17.15	18.34	72793
2008-10-27	17.55	18.54	17.07	17.51	70436
2008-10-28	18.13	19.07	17.18	19.00	68355
2008-10-29	18.94	19.99	18.61	19.36	51312
2008-10-30	19.90	20.38	19.01	20.25	52212
2008-10-31	20.08	21.56	20.00	21.47	56877
2008-11-03	21.20	21.99	20.50	21.91	49950
2008-11-04	22.03	22.29	21.21	21.75	66750
2008-11-05	21.35	22.25	20.24	20.52	47123
2008-11-06	20.26	20.62	19.09	19.24	49261
2008-11-07	19.44	20.43	18.96	19.39	44497
2008-11-10	19.67	20.20	18.09	18.22	46664
2008-11-11	18.26	19.48	18.00	18.27	56488
2008-11-12	18.27	18.50	17.50	17.50	57998
2008-11-13	17.76	19.42	16.76	19.09	83300
2008-11-14	18.67	19.35	17.50	17.62	31908
2008-11-17	17.37	17.87	16.50	17.33	37564
2008-11-18	17.48	17.84	16.50	17.32	44625
2008-11-19	17.10	17.78	15.59	15.66	43674
2008-11-20	15.86	16.51	15.00	15.02	59592
2008-11-21	15.37	16.47	13.56	15.92	93175
2008-11-24	16.46	18.03	15.14	18.03	74607
2008-11-25	18.37	18.65	17.70	18.48	58490
2008-11-26	17.98	19.81	17.10	19.81	58090
2008-11-28	19.54	19.99	19.01	19.57	37045
2008-12-01	19.06	19.14	17.56	17.57	101045
2008-12-02	17.98	18.17	17.01	18.17	56891
2008-12-03	17.67	19.81	17.67	19.16	87261
2008-12-04	18.85	19.95	18.02	18.47	46877
2008-12-05	18.34	19.36	17.37	19.36	55410
2008-12-08	19.64	19.98	17.76	19.91	109586
2008-12-09	19.63	20.00	18.87	19.39	48633
2008-12-10	19.55	20.29	18.87	19.56	44508
2008-12-11	19.37	19.86	18.53	18.61	96082
2008-12-12	18.34	19.66	17.15	19.50	67503
2008-12-15	19.51	19.72	18.23	18.81	56788
2008-12-16	19.21	20.24	18.87	20.07	79627
2008-12-17	19.91	21.03	19.53	20.83	79869
2008-12-18	20.72	21.48	19.63	20.56	43289
2008-12-19	21.58	22.95	21.00	21.95	201463
2008-12-22	22.04	22.39	20.84	21.57	42866
2008-12-23	21.78	21.99	21.07	21.60	65071
2008-12-24	21.61	22.22	21.10	21.92	10848
2008-12-26	22.09	22.48	21.76	22.46	12601
2008-12-29	22.31	22.31	21.22	21.79	80549
2008-12-30	22.10	22.40	21.02	22.23	53496
2008-12-31	22.25	22.25	20.54	21.83	177974
2009-01-02	21.90	22.07	21.24	21.48	32061
2009-01-05	21.57	21.75	20.85	21.66	40653
2009-01-06	21.87	22.48	20.95	22.09	52198
2009-01-07	21.75	22.39	21.20	21.63	45357
2009-01-08	21.12	22.04	21.12	22.04	30020
2009-01-09	22.08	22.08	20.57	20.85	78210
2009-01-12	20.81	21.11	19.52	19.69	41417
2009-01-13	19.54	20.05	19.24	20.04	37553
2009-01-14	19.55	20.35	18.35	18.48	51898
2009-01-15	18.65	18.78	17.25	17.86	97085
2009-01-16	17.93	17.93	16.64	16.96	109711
2009-01-20	16.78	16.78	14.82	14.88	62519
2009-01-21	14.98	15.23	14.10	15.00	181720
2009-01-22	14.86	14.95	14.11	14.31	82559
2009-01-23	14.31	14.82	14.11	14.81	77371
2009-01-26	14.88	15.79	14.53	15.06	51445
2009-01-27	15.15	15.40	14.81	15.15	48544
2009-01-28	15.74	16.00	15.19	15.70	55866
2009-01-29	15.56	15.63	14.01	14.89	55783
2009-01-30	14.55	14.75	14.01	14.12	31233
2009-02-02	13.99	15.00	13.85	14.97	77437
2009-02-03	15.05	15.44	14.32	14.93	52332
2009-02-04	14.98	15.87	14.93	15.00	71485
2009-02-05	14.63	15.68	14.63	15.27	42114
2009-02-06	15.21	15.88	15.21	15.62	97051
2009-02-09	15.49	16.34	15.27	15.94	32791
2009-02-10	16.37	16.37	14.53	14.56	41123
2009-02-11	14.69	15.05	14.61	14.87	24477
2009-02-12	14.68	15.18	14.29	14.93	28767
2009-02-13	14.98	14.98	14.38	14.54	27776
2009-02-17	14.34	14.78	13.75	13.75	31853
2009-02-18	13.96	14.23	13.57	13.79	66297
2009-02-19	14.23	14.57	13.27	13.28	37427
2009-02-20	13.00	13.04	11.52	12.13	127944
2009-02-23	12.20	12.20	11.02	11.47	58003
2009-02-24	11.67	12.10	11.32	12.00	53578
2009-02-25	11.96	12.07	11.25	11.52	40188
2009-02-26	11.56	12.43	11.31	11.36	80558
2009-02-27	11.15	11.60	10.73	10.74	72649
2009-03-02	10.55	10.78	10.07	10.12	96960
2009-03-03	10.25	10.48	8.82	8.95	80543
2009-03-04	9.14	9.86	8.99	9.75	86190
2009-03-05	9.56	9.58	8.03	8.13	71163
2009-03-06	8.20	8.27	7.00	7.16	89857
2009-03-09	7.42	7.47	6.50	6.52	63633
2009-03-10	6.66	8.19	6.66	8.10	141517
2009-03-11	8.19	8.64	8.00	8.01	69019
2009-03-12	8.20	10.47	8.00	10.18	120657
2009-03-13	10.34	11.31	10.10	10.73	105332
2009-03-16	10.75	11.89	10.52	10.60	63642
2009-03-17	10.62	11.64	10.41	11.62	63707
2009-03-18	11.60	12.13	11.45	12.13	71089
2009-03-19	11.18	12.26	11.18	11.95	51814
2009-03-20	12.08	12.19	11.07	11.07	101525
2009-03-23	11.11	12.72	11.11	12.70	67392
2009-03-24	12.80	12.93	11.48	11.52	88123
2009-03-25	11.47	12.16	10.95	12.01	43992
2009-03-26	12.22	12.76	11.40	12.58	92469
2009-03-27	12.30	12.51	11.50	11.54	42736
2009-03-30	11.20	11.20	10.70	10.88	54406
2009-03-31	11.05	11.65	10.91	11.16	42362
2009-04-01	10.98	11.61	10.59	11.57	30364
2009-04-02	11.80	12.65	11.80	12.58	69563
2009-04-03	12.51	13.07	12.34	13.07	31111
2009-04-06	12.96	12.99	12.09	12.49	35415
2009-04-07	12.25	12.50	11.67	11.79	39636
2009-04-08	11.84	11.98	11.33	11.98	30529
2009-04-09	11.40	13.76	11.40	13.71	61784
2009-04-13	13.58	14.34	13.12	14.29	55161
2009-04-14	14.02	14.35	13.20	13.30	42565
2009-04-15	13.17	14.06	13.04	14.06	61755
2009-04-16	14.29	14.83	13.93	14.77	59575
2009-04-17	14.85	15.50	14.55	15.22	40213
2009-04-20	14.78	14.78	13.66	13.96	76922
2009-04-21	13.47	14.51	13.47	14.39	56083
2009-04-22	14.09	15.22	13.88	14.38	36219
2009-04-23	14.44	14.44	13.86	14.05	37442
2009-04-24	14.15	15.34	13.91	15.01	38835
2009-04-27	14.69	15.31	14.20	14.38	39793
2009-04-28	14.28	15.12	14.28	14.91	9611
2009-04-29	15.02	16.63	14.88	16.61	44440
2009-04-30	16.85	16.90	15.36	16.25	27497
2009-05-01	16.17	16.24	15.31	15.51	23823
2009-05-04	15.61	16.76	15.24	16.71	49965
2009-05-05	16.56	16.90	15.92	16.33	32412
2009-05-06	16.56	16.86	16.07	16.51	34853
2009-05-07	16.60	16.60	15.96	16.13	41979
2009-05-08	16.43	17.13	16.39	17.02	37109
2009-05-11	16.79	16.79	16.29	16.48	12190
2009-05-12	16.54	16.61	15.52	15.75	31578
2009-05-13	15.46	15.46	15.03	15.07	54324
2009-05-14	15.20	15.62	14.96	15.02	79636
2009-05-15	15.19	15.19	14.06	14.13	52789
2009-05-18	14.40	15.69	14.18	15.65	42653
2009-05-19	15.25	15.61	14.65	14.74	19775
2009-05-20	15.24	15.38	14.02	14.24	38366
2009-05-21	14.03	14.09	13.62	13.90	33904
2009-05-22	14.00	14.45	13.16	13.17	19523
2009-05-26	13.05	14.36	13.05	14.36	36297
2009-05-27	14.19	14.72	13.52	13.58	31970
2009-05-28	13.76	14.33	13.03	13.20	68913
2009-05-29	13.25	13.70	13.05	13.65	54728
2009-06-01	13.93	14.56	13.89	14.40	48324
2009-06-02	14.27	14.58	13.94	14.37	39004
2009-06-03	14.26	14.38	13.51	14.37	29133
2009-06-04	14.43	14.81	14.23	14.65	31117
2009-06-05	14.81	14.83	13.51	14.59	38277
2009-06-08	14.68	14.99	13.96	14.20	23640
2009-06-09	14.25	14.60	13.75	14.14	33044
2009-06-10	14.25	14.25	13.19	13.74	42813
2009-06-11	13.83	14.64	13.83	13.98	28110
2009-06-12	13.88	14.32	13.71	14.32	17213
2009-06-15	14.38	14.79	13.93	14.15	49622
2009-06-16	14.34	14.56	14.08	14.32	33170
2009-06-17	14.53	14.95	14.25	14.59	45183
2009-06-18	14.64	15.49	14.57	14.94	49352
2009-06-19	15.28	15.98	14.87	15.55	111018
2009-06-22	15.36	15.70	14.17	14.89	53441
2009-06-23	15.01	15.51	14.33	14.58	44778
2009-06-24	14.70	14.92	14.58	14.66	24597
2009-06-25	14.56	15.05	14.35	15.05	29996
2009-06-26	15.05	15.79	14.76	15.44	143184
2009-06-29	15.43	15.44	14.75	14.88	36932
2009-06-30	14.94	15.07	14.24	14.70	75041
2009-07-01	14.89	15.00	14.51	14.87	38653
2009-07-02	14.52	15.73	14.33	14.96	85755
2009-07-06	14.93	14.98	14.55	14.86	92219
2009-07-07	14.83	15.31	14.53	14.66	45986
2009-07-08	14.79	15.35	14.67	15.02	83138
2009-07-09	15.16	15.38	14.84	15.04	80752
2009-07-10	14.82	15.40	14.73	15.30	89551
2009-07-13	15.34	15.89	15.22	15.72	52350
2009-07-14	15.75	16.00	15.51	15.79	39571
2009-07-15	16.02	16.07	15.50	16.02	57229
2009-07-16	15.94	16.16	15.53	15.96	34410
2009-07-17	16.00	16.05	15.45	15.65	39807
2009-07-20	15.80	15.86	15.27	15.82	34973
2009-07-21	15.97	16.10	15.26	15.78	56614
2009-07-22	15.63	16.50	15.50	16.00	85685
2009-07-23	15.91	16.56	15.30	15.91	70489
2009-07-24	15.70	15.92	15.38	15.71	87300
2009-07-27	16.31	16.41	15.51	16.37	61276
2009-07-28	16.27	16.91	15.88	16.17	43503
2009-07-29	15.53	16.00	15.50	15.81	17793
2009-07-30	16.02	16.50	15.62	16.24	33527
2009-07-31	16.11	16.50	15.55	16.20	53222
2009-08-03	16.43	16.55	15.65	16.25	38897
2009-08-04	16.06	16.75	15.88	16.59	40794
2009-08-05	16.64	16.64	15.95	16.36	45895
2009-08-06	16.70	16.89	16.30	16.68	41759
2009-08-07	16.94	17.92	16.79	17.73	61009
2009-08-10	17.55	17.79	17.24	17.56	18848
2009-08-11	17.39	17.56	16.62	16.69	40884
2009-08-12	16.63	17.50	16.63	17.21	39056
2009-08-13	17.34	17.71	16.39	16.83	31105
2009-08-14	16.85	17.12	15.84	16.07	44975
2009-08-17	15.76	16.18	15.51	15.61	30478
2009-08-18	15.69	16.46	15.34	16.19	24438
2009-08-19	15.88	16.81	15.46	16.79	17270
2009-08-20	16.41	17.49	16.41	17.40	20576
2009-08-21	17.73	17.73	16.87	17.24	71272
2009-08-24	17.28	17.34	16.71	17.11	25952
2009-08-25	17.35	17.35	16.97	17.07	17547
2009-08-26	17.06	17.32	16.64	17.08	32231
2009-08-27	16.99	17.25	16.43	17.10	25661
2009-08-28	17.23	17.23	16.17	16.25	24618
2009-08-31	16.11	16.35	15.50	15.71	34548
2009-09-01	15.53	16.03	15.30	15.50	38349
2009-09-02	15.50	16.02	15.22	15.51	23534
2009-09-03	15.56	15.82	15.34	15.54	21229
2009-09-04	15.45	15.76	15.13	15.62	29623
2009-09-08	15.74	16.09	15.26	15.50	40366
2009-09-09	15.28	16.25	15.16	15.54	26647
2009-09-10	15.20	15.62	15.05	15.39	35490
2009-09-11	15.38	15.53	15.11	15.24	12765
2009-09-14	15.15	15.68	15.03	15.31	27385
2009-09-15	15.25	15.40	14.77	15.01	34936
2009-09-16	15.02	15.55	15.02	15.55	16858
2009-09-17	15.60	15.98	15.26	15.98	32117
2009-09-18	16.25	16.97	16.02	16.93	193860
2009-09-21	16.74	16.97	16.18	16.80	27746
2009-09-22	16.93	17.14	16.27	17.04	43472
2009-09-23	17.02	17.36	16.82	16.90	18624
2009-09-24	16.94	17.10	16.48	16.73	26344
2009-09-25	16.72	17.32	16.42	16.83	21917
2009-09-28	16.99	17.30	16.53	17.03	52060
2009-09-29	17.10	17.10	16.70	16.80	12444
2009-09-30	16.63	16.63	16.10	16.28	60154
2009-10-01	16.22	16.24	15.87	16.01	34998
2009-10-02	16.02	16.17	15.86	15.98	61439
2009-10-05	16.07	16.53	16.04	16.29	31034
2009-10-06	16.46	16.61	15.73	16.61	26216
2009-10-07	15.74	15.80	14.05	14.49	150601
2009-10-08	14.49	14.50	14.07	14.07	77343
2009-10-09	14.08	14.27	13.76	13.94	53601
2009-10-12	14.00	14.10	13.34	13.34	23741
2009-10-13	13.36	13.77	13.36	13.60	22387
2009-10-14	13.84	14.40	13.72	13.91	33875
2009-10-15	13.83	13.96	13.20	13.27	78116
2009-10-16	13.20	13.34	13.10	13.14	30531
2009-10-19	13.18	13.65	13.10	13.36	24610
2009-10-20	13.39	13.39	12.26	12.65	37461
2009-10-21	12.64	13.16	12.37	12.59	42260
2009-10-22	12.48	12.88	12.48	12.83	17605
2009-10-23	12.82	13.18	12.00	12.00	32761
2009-10-26	11.98	12.56	11.50	11.52	38679
2009-10-27	11.56	11.78	11.22	11.23	21361
2009-10-28	11.23	11.49	11.11	11.17	35913
2009-10-29	11.29	11.76	11.16	11.31	36216
2009-10-30	11.25	11.74	11.23	11.56	99227
2009-11-02	11.62	11.64	11.20	11.39	26001
2009-11-03	11.32	11.33	10.74	10.89	42513
2009-11-04	10.91	10.94	10.03	10.03	92471
2009-11-05	10.12	10.41	10.04	10.25	20905
2009-11-06	10.12	10.36	10.10	10.23	76872
2009-11-09	10.20	10.35	10.15	10.24	84333
2009-11-10	10.15	10.25	9.95	9.98	45016
2009-11-11	10.07	10.09	9.57	9.66	56502
2009-11-12	9.65	9.65	9.02	9.08	62260
2009-11-13	9.10	9.58	9.01	9.09	70467
2009-11-16	10.37	10.37	9.50	9.68	119322
2009-11-17	9.65	9.65	9.40	9.52	80055
2009-11-18	9.55	9.89	9.37	9.79	49771
2009-11-19	9.75	9.85	9.45	9.57	85284
2009-11-20	9.45	9.57	9.33	9.50	66799
2009-11-23	9.66	10.10	9.62	10.04	60638
2009-11-24	9.94	9.94	9.74	9.91	40705
2009-11-25	10.00	10.00	9.57	9.64	27282
2009-11-27	9.49	9.68	9.10	9.10	26811
2009-11-30	9.11	9.50	8.77	9.31	95140
2009-12-01	9.45	9.45	9.05	9.13	34165
2009-12-02	9.11	9.69	9.11	9.26	28484
2009-12-03	9.29	9.56	8.90	8.93	49123
2009-12-04	9.17	9.52	8.79	9.13	49412
2009-12-07	9.10	9.31	8.82	9.01	106980
2009-12-08	8.97	9.18	8.78	8.88	44667
2009-12-09	8.90	8.92	8.70	8.83	25717
2009-12-10	8.85	8.99	8.71	8.78	31117
2009-12-11	8.82	8.90	8.70	8.85	22703
2009-12-14	8.95	9.08	8.78	9.06	39645
2009-12-15	8.94	9.18	8.85	8.85	36902
2009-12-16	8.97	9.00	8.70	8.80	40162
2009-12-17	8.70	8.85	8.50	8.51	28730
2009-12-18	8.60	8.75	8.50	8.64	138354
2009-12-21	8.69	9.03	8.62	8.74	72497
2009-12-22	8.74	8.87	8.41	8.55	77556
2009-12-23	8.64	8.75	8.53	8.57	22653
2009-12-24	8.60	8.60	8.20	8.47	9910
2009-12-28	8.54	8.59	8.19	8.38	26290
2009-12-29	8.38	8.39	8.23	8.37	31307
2009-12-30	8.30	8.60	8.19	8.60	66505
2009-12-31	8.54	9.05	8.54	8.89	88291
2010-01-04	9.02	9.29	8.82	9.11	58143
2010-01-05	9.06	9.06	8.57	8.61	55705
2010-01-06	8.60	8.75	8.31	8.41	52298
2010-01-07	8.42	8.93	8.25	8.82	39932
2010-01-08	8.75	9.05	8.67	8.78	33626
2010-01-11	8.85	8.96	8.50	8.67	33550
2010-01-12	8.59	8.88	8.58	8.63	41193
2010-01-13	8.65	9.02	8.51	8.99	46887
2010-01-14	8.97	9.78	8.91	9.74	46402
2010-01-15	9.77	9.91	9.26	9.75	65691
2010-01-19	9.73	9.93	9.36	9.84	40830
2010-01-20	9.75	9.91	9.48	9.66	43426
2010-01-21	9.79	10.41	9.58	10.07	93037
2010-01-22	10.10	10.14	9.76	9.87	45727
2010-01-25	9.96	10.26	9.90	10.08	49652
2010-01-26	10.03	10.45	10.01	10.15	48460
2010-01-27	10.50	11.19	10.39	11.13	103245
2010-01-28	11.22	11.82	11.22	11.38	92168
2010-01-29	11.75	12.14	11.56	11.99	170963
2010-02-01	12.03	12.40	11.98	12.28	58681
2010-02-02	12.26	12.49	12.15	12.43	67572
2010-02-03	12.33	12.36	12.00	12.10	58399
2010-02-04	12.01	12.27	11.90	12.02	108039
2010-02-05	12.05	12.46	12.00	12.22	87239
2010-02-08	12.17	12.48	12.11	12.37	37093
2010-02-09	12.55	12.78	12.43	12.50	39352
2010-02-10	12.40	12.57	12.30	12.37	29729
2010-02-11	12.35	12.48	12.00	12.46	50270
2010-02-12	12.22	12.81	12.22	12.78	37387
2010-02-16	12.85	13.21	12.76	13.14	41531
2010-02-17	13.22	13.48	13.11	13.34	39900
2010-02-18	13.35	13.80	13.32	13.80	27439
2010-02-19	13.78	14.23	13.78	14.09	47438
2010-02-22	14.20	14.35	14.00	14.31	28640
2010-02-23	14.31	14.43	13.68	13.88	35212
2010-02-24	13.87	14.29	13.72	14.12	38367
2010-02-25	13.89	14.29	13.76	14.25	32691
2010-02-26	14.30	14.30	13.92	14.14	68146
2010-03-01	13.72	14.28	13.50	14.24	65630
2010-03-02	14.23	14.32	13.85	14.20	43035
2010-03-03	14.25	14.25	14.02	14.07	29421
2010-03-04	14.06	14.29	14.00	14.24	15987
2010-03-05	14.27	14.85	14.06	14.85	25846
2010-03-08	14.85	14.94	14.63	14.90	11435
2010-03-09	14.58	15.00	14.58	15.00	15717
2010-03-10	14.96	15.00	14.60	15.00	35038
2010-03-11	14.86	14.94	14.50	14.84	18462
2010-03-12	14.94	15.00	14.72	14.81	26050
2010-03-15	14.82	14.91	14.61	14.88	16627
2010-03-16	14.96	15.01	14.67	15.01	32075
2010-03-17	15.00	15.00	14.65	14.91	34852
2010-03-18	13.70	14.24	13.69	14.02	2770726
2010-03-19	14.00	14.25	13.90	14.19	451380
2010-03-22	14.02	14.35	13.97	14.26	187027
2010-03-23	14.22	14.39	14.02	14.27	164460
2010-03-24	14.22	14.45	14.11	14.19	143822
2010-03-25	14.21	14.50	14.08	14.32	160079
2010-03-26	14.40	14.47	14.10	14.20	70700
2010-03-29	14.24	14.65	14.04	14.54	159909
2010-03-30	14.52	14.84	14.48	14.80	177878
2010-03-31	14.67	15.13	14.60	15.00	1070898
2010-04-01	15.08	15.10	14.72	15.02	122607
2010-04-05	15.09	15.42	15.03	15.41	125133
2010-04-06	15.31	15.87	15.16	15.84	177928
2010-04-07	15.75	16.27	15.58	16.26	112019
2010-04-08	16.19	16.78	15.97	16.67	140451
2010-04-09	16.63	16.85	16.50	16.62	114876
2010-04-12	16.66	16.77	16.40	16.77	84934
2010-04-13	16.71	17.14	16.31	16.75	140706
2010-04-14	16.83	17.20	16.74	17.19	110752
2010-04-15	17.19	17.20	16.84	16.98	89399
2010-04-16	16.97	16.97	16.43	16.85	146255
2010-04-19	16.81	17.24	16.50	16.82	102764
2010-04-20	16.92	16.93	16.64	16.80	122047
2010-04-21	16.77	17.23	16.68	17.18	112084
2010-04-22	17.27	17.86	16.34	17.21	116218
2010-04-23	17.42	17.83	17.18	17.83	169948
2010-04-26	17.76	17.91	17.46	17.67	110808
2010-04-27	17.61	18.20	17.61	17.85	190670
2010-04-28	17.94	17.94	17.52	17.57	72363
2010-04-29	17.73	17.91	17.38	17.90	77983
2010-04-30	17.93	17.97	17.26	17.45	122700
2010-05-03	17.44	17.81	17.26	17.77	62413
2010-05-04	17.50	17.55	16.66	16.88	72664
2010-05-05	16.71	17.13	16.39	16.78	81260
2010-05-06	16.67	16.85	14.00	15.80	119722
2010-05-07	15.84	16.09	14.82	15.08	182237
2010-05-10	15.75	16.55	15.24	16.49	117207
2010-05-11	16.26	17.44	16.26	17.09	91870
2010-05-12	17.19	18.13	16.99	18.00	76666
2010-05-13	17.88	17.88	17.10	17.67	84043
2010-05-14	17.52	17.60	16.93	17.13	48050
2010-05-17	17.25	17.34	16.58	17.18	70689
2010-05-18	17.44	17.57	16.33	16.41	66352
2010-05-19	16.29	16.63	16.03	16.11	66544
2010-05-20	15.98	15.98	14.90	14.96	101778
2010-05-21	14.65	15.46	14.65	15.32	134369
2010-05-24	15.27	15.54	14.42	14.50	46235
2010-05-25	14.15	14.87	14.09	14.76	90343
2010-05-26	14.83	15.45	14.71	14.80	100477
2010-05-27	15.18	15.79	14.79	15.77	62704
2010-05-28	15.75	16.12	15.20	15.48	62657
2010-06-01	15.30	15.63	14.65	14.93	98226
2010-06-02	14.97	15.68	14.66	15.49	87909
2010-06-03	15.47	15.91	15.38	15.66	55889
2010-06-04	15.28	15.45	14.27	14.33	124952
2010-06-07	14.37	14.55	13.96	13.97	84191
2010-06-08	14.01	14.31	13.95	14.26	115046
2010-06-09	14.44	14.80	14.28	14.65	105034
2010-06-10	14.93	14.93	14.50	14.78	57623
2010-06-11	14.54	14.77	14.29	14.69	42838
2010-06-14	14.87	15.29	14.84	15.21	86345
2010-06-15	15.38	15.83	15.06	15.77	88102
2010-06-16	15.59	15.95	15.32	15.74	73200
2010-06-17	15.80	15.81	15.43	15.77	33250
2010-06-18	15.89	15.92	15.49	15.58	154128
2010-06-21	15.76	15.76	15.24	15.49	46727
2010-06-22	15.56	15.61	15.07	15.08	37119
2010-06-23	15.04	15.11	14.75	14.91	31903
2010-06-24	14.79	14.79	14.42	14.48	47868
2010-06-25	14.57	15.10	14.46	14.93	230782
2010-06-28	14.79	15.20	14.79	15.08	54448
2010-06-29	14.77	14.85	14.05	14.28	86758
2010-06-30	14.32	14.63	14.00	14.01	67764
2010-07-01	13.86	14.06	13.44	13.96	65337
2010-07-02	14.11	14.22	13.73	14.11	60528
2010-07-06	14.25	14.65	13.81	13.99	64303
2010-07-07	14.08	15.05	14.05	14.97	69274
2010-07-08	15.16	15.16	14.63	14.94	55707
2010-07-09	14.88	15.26	14.75	15.21	45402
2010-07-12	15.11	15.23	14.79	14.82	41159
2010-07-13	15.08	15.34	14.92	15.33	126089
2010-07-14	15.22	15.47	14.88	15.22	69525
2010-07-15	15.03	15.35	14.71	15.08	68020
2010-07-16	14.91	14.97	14.07	14.10	84085
2010-07-19	14.19	14.38	13.81	14.00	54890
2010-07-20	13.80	14.35	13.77	14.27	68753
2010-07-21	14.42	14.83	13.83	13.90	73576
2010-07-22	14.20	15.84	14.20	15.75	208560
2010-07-23	15.63	16.26	15.63	16.20	98037
2010-07-26	16.20	17.00	16.10	16.99	138074
2010-07-27	17.18	17.18	16.82	16.95	84511
2010-07-28	16.88	16.98	16.35	16.64	87223
2010-07-29	16.77	17.08	16.36	16.94	61739
2010-07-30	16.73	17.26	16.73	16.94	48783
2010-08-02	17.22	17.33	16.90	17.19	84279
2010-08-03	17.11	17.39	16.91	16.93	82937
2010-08-04	17.03	17.29	16.52	17.08	78582
2010-08-05	16.98	17.18	16.58	16.75	46616
2010-08-06	16.51	16.58	15.90	16.53	46340
2010-08-09	16.70	17.03	16.32	16.99	43960
2010-08-10	16.81	17.10	16.58	16.78	47480
2010-08-11	16.43	16.60	16.07	16.24	112711
2010-08-12	15.88	16.21	15.85	16.00	55717
2010-08-13	15.90	16.13	15.81	16.00	80506
2010-08-16	15.86	16.45	15.86	16.14	57347
2010-08-17	16.39	16.80	16.11	16.58	60091
2010-08-18	16.51	16.60	16.10	16.27	73447
2010-08-19	16.15	16.19	15.73	15.77	93848
2010-08-20	15.67	15.86	15.00	15.74	89930
2010-08-23	15.82	15.82	14.85	14.91	37504
2010-08-24	14.80	14.97	14.47	14.77	45802
2010-08-25	14.66	15.07	14.52	15.05	27588
2010-08-26	15.08	15.19	14.78	14.87	27487
2010-08-27	15.00	15.63	14.91	15.59	52989
2010-08-30	15.47	15.47	14.66	14.68	52690
2010-08-31	14.63	14.90	14.36	14.63	71637
2010-09-01	14.92	15.34	14.56	15.33	47081
2010-09-02	15.27	15.27	14.76	15.21	33114
2010-09-03	15.47	15.66	15.18	15.60	64538
2010-09-07	15.55	15.57	15.13	15.18	37413
2010-09-08	15.27	15.59	15.27	15.51	39101
2010-09-09	15.68	16.00	15.53	15.65	36706
2010-09-10	15.74	16.03	15.41	15.72	27196
2010-09-13	15.95	16.49	15.72	16.37	52224
2010-09-14	16.36	16.46	15.87	16.24	41995
2010-09-15	16.48	16.48	15.83	16.12	37620
2010-09-16	16.04	16.04	15.75	15.81	36526
2010-09-17	16.04	16.25	15.48	15.87	77227
2010-09-20	15.86	16.63	15.28	16.62	61189
2010-09-21	16.64	16.64	15.95	15.95	32273
2010-09-22	15.83	16.04	15.20	15.34	41864
2010-09-23	15.17	15.53	14.83	14.96	35886
2010-09-24	15.21	16.23	14.93	15.90	82524
2010-09-27	15.87	15.87	15.01	15.02	23049
2010-09-28	15.11	15.36	14.77	15.27	25436
2010-09-29	15.17	15.57	14.91	15.47	36688
2010-09-30	15.62	15.83	15.31	15.50	52059
2010-10-01	15.66	15.66	15.37	15.60	35191
2010-10-04	15.29	15.84	15.27	15.72	87049
2010-10-05	15.98	16.62	15.48	16.53	75212
2010-10-06	16.40	16.75	16.30	16.60	40870
2010-10-07	16.80	16.91	16.10	16.29	46126
2010-10-08	16.29	16.78	16.16	16.65	26931
2010-10-11	16.58	16.88	16.25	16.70	17952
2010-10-12	16.59	16.79	16.52	16.75	14727
2010-10-13	16.81	17.18	16.33	17.15	49055
2010-10-14	17.15	17.30	16.89	17.26	38308
2010-10-15	17.49	17.49	16.66	16.97	65699
2010-10-18	17.06	17.64	16.89	17.53	62840
2010-10-19	17.15	17.69	16.83	17.10	69080
2010-10-20	17.22	17.45	16.78	17.30	22904
2010-10-21	17.46	17.57	16.44	16.87	41645
2010-10-22	16.99	17.22	16.67	16.75	36492
2010-10-25	16.93	17.19	16.77	16.96	29685
2010-10-26	16.80	17.30	16.70	17.27	30916
2010-10-27	17.09	17.52	16.85	17.44	49635
2010-10-28	17.66	17.66	17.10	17.42	45561
2010-10-29	16.86	17.60	16.76	17.40	56463
2010-11-01	17.49	17.82	16.90	17.28	63104
2010-11-02	17.49	17.58	17.17	17.54	55038
2010-11-03	17.51	17.69	16.86	17.68	49079
2010-11-04	17.92	18.62	17.79	18.50	87404
2010-11-05	18.54	18.62	17.81	18.20	53329
2010-11-08	18.04	18.45	17.64	18.42	28237
2010-11-09	18.40	18.58	18.17	18.38	38785
2010-11-10	18.49	18.50	18.05	18.42	43035
2010-11-11	18.12	18.30	17.88	18.19	35808
2010-11-12	17.92	18.15	17.63	17.92	24428
2010-11-15	17.93	18.47	17.93	18.16	30441
2010-11-16	17.92	18.21	17.76	18.18	53843
2010-11-17	18.19	18.33	17.94	18.27	52384
2010-11-18	18.50	18.56	18.03	18.39	36543
2010-11-19	18.42	18.42	17.72	17.93	48593
2010-11-22	17.85	17.85	17.33	17.59	41107
2010-11-23	17.34	17.55	17.14	17.36	30821
2010-11-24	17.50	17.87	17.20	17.83	34916
2010-11-26	17.63	17.96	17.63	17.82	6728
2010-11-29	17.63	18.01	17.50	17.56	27384
2010-11-30	17.28	17.41	16.56	16.97	84402
2010-12-01	17.41	18.06	17.23	17.91	102127
2010-12-02	17.98	18.07	17.65	17.90	37436
2010-12-03	17.80	17.96	17.57	17.91	112404
2010-12-06	17.81	17.93	17.78	17.86	18629
2010-12-07	18.04	18.15	17.66	17.77	52710
2010-12-08	17.88	18.09	17.78	17.88	39733
2010-12-09	18.10	18.11	17.58	17.98	51025
2010-12-10	18.00	18.09	17.50	17.98	100913
2010-12-13	18.05	18.05	17.64	17.70	50751
2010-12-14	17.84	18.04	17.74	17.78	75671
2010-12-15	17.80	17.94	17.57	17.77	102434
2010-12-16	17.70	18.19	17.70	18.13	69547
2010-12-17	18.13	18.22	17.57	17.80	170450
2010-12-20	17.84	18.13	17.78	17.95	47561
2010-12-21	18.10	18.39	17.91	18.29	69252
2010-12-22	18.31	18.57	18.19	18.53	33284
2010-12-23	18.53	18.53	18.14	18.47	30466
2010-12-27	18.37	18.75	18.37	18.55	36571
2010-12-28	18.44	18.55	18.31	18.40	22254
2010-12-29	18.44	18.45	18.22	18.35	19082
2010-12-30	18.04	18.59	18.04	18.44	97528
2010-12-31	18.03	18.65	18.03	18.43	78491
2011-01-03	18.68	19.15	18.60	18.97	91162
2011-01-04	19.08	19.20	18.16	18.31	63067
2011-01-05	18.28	18.81	18.28	18.79	47282
2011-01-06	18.74	18.74	18.09	18.18	25140
2011-01-07	18.28	18.28	17.42	17.88	32797
2011-01-10	17.76	18.07	17.63	17.91	26391
2011-01-11	18.00	18.05	17.82	18.00	37259
2011-01-12	18.22	18.22	17.76	18.00	40292
2011-01-13	17.81	18.07	17.67	18.00	29687
2011-01-14	18.00	18.73	17.99	18.69	43014
2011-01-18	18.60	19.45	18.52	19.06	54598
2011-01-19	19.03	19.03	17.76	17.91	93616
2011-01-20	17.91	18.44	17.53	18.12	36351
2011-01-21	18.22	18.49	17.92	17.94	52673
2011-01-24	18.01	18.37	17.93	18.24	28918
2011-01-25	18.06	18.67	17.97	18.65	29014
2011-01-26	18.58	19.39	18.58	19.38	38138
2011-01-27	19.25	19.61	18.95	19.43	31858
2011-01-28	19.45	19.64	18.31	18.97	84598
2011-01-31	19.12	19.57	18.75	19.20	60006
2011-02-01	19.31	19.83	19.03	19.76	43642
2011-02-02	19.71	19.84	19.11	19.32	14348
2011-02-03	19.25	19.45	18.94	19.39	26127
2011-02-04	19.42	19.53	19.27	19.33	50339
2011-02-07	19.29	19.43	19.11	19.17	25667
2011-02-08	19.09	19.13	18.63	19.12	16574
2011-02-09	18.95	19.18	18.79	19.12	22753
2011-02-10	18.97	19.36	18.96	19.26	36917
2011-02-11	19.19	19.46	19.12	19.35	45754
2011-02-14	19.31	19.36	19.12	19.31	10242
2011-02-15	19.16	19.30	18.83	18.93	17743
2011-02-16	19.09	19.35	18.95	19.24	26675
2011-02-17	19.28	19.58	19.11	19.58	27048
2011-02-18	19.76	19.94	19.44	19.94	43135
2011-02-22	19.60	19.91	19.51	19.53	32401
2011-02-23	19.64	19.85	19.39	19.42	63119
2011-02-24	19.56	19.56	18.89	19.37	41351
2011-02-25	19.36	19.68	19.13	19.62	34926
2011-02-28	19.78	19.78	18.69	19.09	49282
2011-03-01	19.10	19.60	18.56	18.77	74418
2011-03-02	18.82	18.93	18.38	18.51	104322
2011-03-03	18.76	18.93	18.58	18.69	51272
2011-03-04	18.70	18.78	18.19	18.49	42655
2011-03-07	18.49	18.49	17.43	17.50	62002
2011-03-08	17.55	18.18	17.31	17.98	36591
2011-03-09	18.00	18.18	17.88	17.96	22702
2011-03-10	17.61	17.80	17.31	17.48	69911
2011-03-11	17.41	17.70	17.24	17.33	37979
2011-03-14	17.05	17.29	16.77	16.83	44408
2011-03-15	16.19	16.77	16.19	16.70	42332
2011-03-16	16.61	16.88	16.51	16.75	66289
2011-03-17	17.15	17.15	16.73	16.88	44780
2011-03-18	17.06	17.18	16.81	16.96	159508
2011-03-21	17.20	18.25	16.96	18.04	107458
2011-03-22	18.09	18.45	17.88	17.98	31817
2011-03-23	17.98	18.10	17.76	17.99	35154
2011-03-24	18.12	18.32	17.91	18.18	26332
2011-03-25	18.25	18.67	18.08	18.31	32457
2011-03-28	18.44	18.45	18.09	18.16	18148
2011-03-29	18.19	18.29	17.93	18.24	43313
2011-03-30	18.32	18.71	18.09	18.69	38651
2011-03-31	18.59	18.89	18.25	18.46	192556
2011-04-01	18.71	18.97	18.25	18.91	74375
2011-04-04	18.99	19.13	18.82	19.02	35338
2011-04-05	18.92	19.04	18.79	18.93	33353
2011-04-06	19.02	19.31	18.77	19.09	37773
2011-04-07	19.10	19.17	18.85	18.92	21830
2011-04-08	19.10	19.10	18.35	18.40	30306
2011-04-11	18.39	18.86	18.30	18.57	44795
2011-04-12	18.45	18.61	18.43	18.50	30394
2011-04-13	18.66	18.69	18.00	18.23	55112
2011-04-14	18.08	18.57	18.03	18.54	21656
2011-04-15	18.70	19.11	18.65	19.04	195781
2011-04-18	18.69	18.73	18.30	18.35	38162
2011-04-19	18.47	18.47	17.59	17.67	27327
2011-04-20	17.94	18.01	17.62	17.70	79503
2011-04-21	18.01	18.01	17.18	17.50	58699
2011-04-25	17.37	17.38	17.00	17.13	39659
2011-04-26	17.17	17.85	17.09	17.42	54996
2011-04-27	17.40	17.57	17.11	17.43	26738
2011-04-28	17.37	17.80	17.27	17.79	31243
2011-04-29	17.80	17.90	17.47	17.87	25736
2011-05-02	17.88	17.90	17.34	17.36	42509
2011-05-03	17.36	17.71	17.09	17.30	34654
2011-05-04	17.25	17.44	16.95	17.30	67784
2011-05-05	17.19	17.74	17.16	17.50	39351
2011-05-06	17.76	17.82	17.48	17.71	36536
2011-05-09	17.39	17.60	17.30	17.51	55787
2011-05-10	17.61	17.97	17.61	17.83	21850
2011-05-11	17.80	17.93	17.41	17.48	41160
2011-05-12	17.41	18.24	17.37	18.21	35247
2011-05-13	18.15	18.15	17.40	17.46	30837
2011-05-16	17.39	17.43	17.27	17.36	45281
2011-05-17	17.30	17.71	17.21	17.67	29831
2011-05-18	17.72	18.49	17.50	18.48	108825
2011-05-19	18.70	18.73	17.83	17.94	43417
2011-05-20	17.81	18.17	17.81	17.98	57175
2011-05-23	17.69	17.80	17.61	17.70	31257
2011-05-24	17.75	17.76	17.34	17.43	92626
2011-05-25	17.33	17.75	17.27	17.69	30720
2011-05-26	17.67	17.91	17.40	17.89	35561
2011-05-27	18.01	18.01	17.75	17.99	13817
2011-05-31	18.12	18.83	17.83	18.83	166154
2011-06-01	18.68	18.81	17.82	17.85	135500
2011-06-02	17.88	17.93	17.50	17.85	28534
2011-06-03	17.54	17.95	17.45	17.60	72467
2011-06-06	17.51	17.93	17.41	17.57	43938
2011-06-07	17.79	17.80	17.54	17.65	37774
2011-06-08	17.53	17.71	17.50	17.60	36967
2011-06-09	17.66	17.75	17.30	17.60	30350
2011-06-10	17.50	17.50	16.86	17.11	59436
2011-06-13	17.19	17.22	16.86	16.97	34402
2011-06-14	17.19	17.78	16.96	17.73	60210
2011-06-15	17.51	17.63	17.01	17.59	54051
2011-06-16	17.58	17.80	17.22	17.43	91143
2011-06-17	17.57	18.02	17.46	17.97	104748
2011-06-20	17.86	18.99	17.83	18.19	78296
2011-06-21	18.35	18.76	18.05	18.56	53021
2011-06-22	18.44	18.50	18.08	18.09	28500
2011-06-23	17.85	18.00	17.35	17.75	31136
2011-06-24	17.82	17.82	17.47	17.50	124726
2011-06-27	17.59	17.71	17.34	17.50	57855
2011-06-28	17.50	17.60	17.30	17.49	73556
2011-06-29	17.50	17.69	17.41	17.66	91697
2011-06-30	17.68	18.25	17.59	17.99	87713
2011-07-01	17.99	18.50	17.96	18.38	64638
2011-07-05	18.17	18.36	17.93	18.01	52294
2011-07-06	17.92	18.26	17.75	18.23	59277
2011-07-07	18.43	19.27	18.26	19.05	145361
2011-07-08	18.71	18.94	18.35	18.84	40890
2011-07-11	18.47	18.65	18.06	18.12	35857
2011-07-12	18.06	18.50	18.06	18.13	38014
2011-07-13	18.32	18.67	18.13	18.43	35478
2011-07-14	18.46	18.46	17.83	17.87	27090
2011-07-15	17.93	18.20	17.86	18.02	49458
2011-07-18	17.99	18.16	17.73	17.76	27604
2011-07-19	17.96	18.31	17.66	18.26	62886
2011-07-20	18.28	18.50	17.98	18.50	21205
2011-07-21	18.47	19.18	18.27	18.95	54200
2011-07-22	19.00	19.00	18.60	18.75	27197
2011-07-25	18.44	18.72	18.27	18.29	30873
2011-07-26	18.27	18.34	17.75	17.78	21410
2011-07-27	17.70	17.77	17.04	17.20	73949
2011-07-28	17.27	17.65	17.27	17.61	24811
2011-07-29	17.33	17.90	17.33	17.87	34237
2011-08-01	18.05	18.05	16.91	17.46	124898
2011-08-02	17.30	17.70	17.17	17.19	52631
2011-08-03	17.28	18.08	17.18	17.90	44235
2011-08-04	17.69	17.95	17.31	17.33	110603
2011-08-05	17.59	18.09	17.17	17.39	78855
2011-08-08	16.74	17.66	15.22	15.60	137811
2011-08-09	16.11	16.95	13.81	16.49	127197
2011-08-10	15.89	16.22	14.44	14.48	93069
2011-08-11	14.67	15.49	14.60	15.09	102925
2011-08-12	15.29	15.50	14.42	14.86	83511
2011-08-15	15.02	15.16	14.80	15.07	90468
2011-08-16	14.85	15.11	14.52	14.92	55921
2011-08-17	15.05	15.23	14.81	14.94	77378
2011-08-18	14.40	15.04	14.28	14.70	126981
2011-08-19	14.46	15.08	14.42	14.48	108929
2011-08-22	14.99	15.08	14.57	14.65	73197
2011-08-23	14.78	15.19	14.40	15.12	149839
2011-08-24	15.14	15.60	14.80	15.37	155329
2011-08-25	15.64	16.11	14.77	14.98	94353
2011-08-26	14.84	15.72	14.75	15.54	42227
2011-08-29	15.73	16.63	15.70	16.61	69228
2011-08-30	16.47	16.59	15.96	16.39	33700
2011-08-31	16.54	16.55	15.99	16.35	67442
2011-09-01	16.40	16.82	15.60	15.80	103386
2011-09-02	15.31	15.78	14.88	14.97	129276
2011-09-06	14.44	15.02	14.44	14.91	110422
2011-09-07	15.24	15.68	15.11	15.65	131079
2011-09-08	15.43	15.67	15.33	15.42	72710
2011-09-09	15.18	15.60	14.63	14.76	180205
2011-09-12	14.47	15.17	14.47	15.11	66158
2011-09-13	15.21	15.65	15.00	15.43	69478
2011-09-14	15.63	15.94	15.12	15.67	75741
2011-09-15	15.80	16.18	15.45	16.13	80192
2011-09-16	16.27	16.63	15.80	16.19	89040
2011-09-19	15.82	16.13	15.53	15.83	43971
2011-09-20	15.91	15.91	15.00	15.01	45808
2011-09-21	15.04	15.08	14.00	14.03	71677
2011-09-22	13.64	14.41	13.64	14.05	173487
2011-09-23	14.05	14.40	13.70	13.97	93668
2011-09-26	14.07	14.67	13.98	14.38	65615
2011-09-27	14.79	15.47	14.53	14.82	67279
2011-09-28	14.75	14.82	14.00	14.00	76775
2011-09-29	14.43	15.24	14.31	15.19	65860
2011-09-30	14.86	15.32	14.52	14.63	69618
2011-10-03	14.47	15.02	14.00	14.00	82534
2011-10-04	13.96	16.00	13.96	15.53	153215
2011-10-05	15.48	15.86	14.97	15.71	56037
2011-10-06	15.61	16.09	15.30	15.97	54976
2011-10-07	15.96	16.03	14.94	15.03	55815
2011-10-10	15.40	16.02	15.14	16.00	55779
2011-10-11	15.85	16.16	15.65	16.10	84968
2011-10-12	16.23	16.50	16.04	16.49	63648
2011-10-13	16.34	16.34	15.53	15.94	38557
2011-10-14	16.12	16.12	15.47	16.06	50694
2011-10-17	15.84	15.84	14.53	15.10	57640
2011-10-18	15.24	16.29	15.16	16.19	67319
2011-10-19	16.15	16.18	15.31	15.35	58113
2011-10-20	15.77	16.53	15.40	16.47	95369
2011-10-21	16.86	17.38	16.50	17.16	130168
2011-10-24	17.20	17.97	16.50	17.73	76559
2011-10-25	17.57	17.60	16.66	16.81	75674
2011-10-26	17.16	17.42	16.88	17.11	136476
2011-10-27	17.89	18.02	17.54	17.92	141796
2011-10-28	17.83	18.05	17.46	17.52	88156
2011-10-31	17.17	17.53	16.96	17.01	47499
2011-11-01	16.19	17.13	16.07	16.14	177433
2011-11-02	16.52	17.13	16.22	16.93	97739
2011-11-03	17.20	17.57	16.85	17.45	86150
2011-11-04	17.00	17.00	16.48	16.87	60325
2011-11-07	16.72	16.99	16.37	16.96	34104
2011-11-08	17.15	17.59	16.63	17.46	45707
2011-11-09	16.87	17.02	16.31	16.33	82628
2011-11-10	16.69	16.88	16.42	16.77	50502
2011-11-11	17.05	17.34	16.88	17.25	42542
2011-11-14	17.07	17.07	16.36	16.58	52911
2011-11-15	16.65	16.65	16.31	16.51	74514
2011-11-16	16.33	16.97	15.97	16.03	101575
2011-11-17	16.05	16.48	15.79	16.32	82248
2011-11-18	16.35	16.91	16.35	16.85	35597
2011-11-21	16.41	16.73	16.29	16.50	48595
2011-11-22	16.45	16.58	15.93	15.94	28585
2011-11-23	15.77	15.81	15.19	15.23	75171
2011-11-25	15.11	15.67	15.00	15.01	18929
2011-11-28	15.54	15.96	15.30	15.88	62144
2011-11-29	15.91	15.95	15.36	15.48	19510
2011-11-30	16.30	17.33	16.14	17.31	172911
2011-12-01	17.12	17.59	16.91	16.95	72140
2011-12-02	17.29	17.74	17.09	17.42	60501
2011-12-05	17.74	17.95	17.47	17.84	57933
2011-12-06	17.80	17.89	17.34	17.56	61107
2011-12-07	17.44	17.74	16.96	17.63	42279
2011-12-08	17.12	17.39	16.62	16.73	78371
2011-12-09	16.87	17.91	16.87	17.81	77978
2011-12-12	17.47	17.47	17.12	17.39	41032
2011-12-13	17.51	17.81	16.82	16.95	64977
2011-12-14	16.72	17.44	16.72	17.42	69077
2011-12-15	17.71	17.97	17.38	17.86	47190
2011-12-16	17.97	18.20	17.60	17.64	146034
2011-12-19	17.82	17.97	17.63	17.73	97266
2011-12-20	18.22	18.78	17.86	18.64	105745
2011-12-21	18.55	18.55	18.00	18.27	66985
2011-12-22	18.40	18.60	17.81	18.20	89638
2011-12-23	18.30	18.30	17.77	17.95	54062
2011-12-27	17.78	17.94	17.77	17.79	45994
2011-12-28	17.75	17.83	17.43	17.47	37093
2011-12-29	17.51	17.93	17.51	17.80	63998
2011-12-30	17.76	17.76	17.36	17.55	45022
2012-01-03	17.79	17.98	17.73	17.87	58633
2012-01-04	17.66	17.78	17.51	17.62	42027
2012-01-05	17.46	17.91	17.21	17.78	103648
2012-01-06	17.80	17.80	17.47	17.60	64988
2012-01-09	17.67	18.00	17.38	17.81	149595
2012-01-10	18.00	18.30	17.73	18.19	53608
2012-01-11	18.09	18.33	17.70	18.29	35634
2012-01-12	18.33	18.46	18.00	18.31	37341
2012-01-13	17.93	18.31	17.93	18.13	30082
2012-01-17	18.29	18.34	17.84	17.88	41671
2012-01-18	17.84	18.29	17.73	18.26	63173
2012-01-19	18.33	18.33	17.95	18.16	43911
2012-01-20	18.09	18.60	18.09	18.59	33493
2012-01-23	18.52	18.72	18.10	18.52	47524
2012-01-24	18.37	18.69	18.28	18.43	57792
2012-01-25	18.40	18.45	18.17	18.35	63379
2012-01-26	18.45	18.45	17.01	17.43	109693
2012-01-27	17.35	17.65	17.28	17.55	85295
2012-01-30	17.31	17.63	17.30	17.57	48771
2012-01-31	17.63	18.29	17.50	18.26	85429
2012-02-01	18.36	19.08	18.16	18.97	91543
2012-02-02	18.49	19.48	18.42	18.68	74079
2012-02-03	19.08	19.87	18.69	19.62	70168
2012-02-06	19.43	19.48	18.82	18.92	28118
2012-02-07	18.86	19.33	18.74	18.96	19315
2012-02-08	19.02	19.39	18.86	19.17	20092
2012-02-09	19.20	19.20	18.60	18.62	21726
2012-02-10	18.37	18.62	18.10	18.15	34680
2012-02-13	18.40	18.49	18.19	18.46	36919
2012-02-14	18.38	18.38	17.88	18.26	32730
2012-02-15	18.43	18.57	17.83	17.96	55236
2012-02-16	18.01	18.90	18.01	18.83	36502
2012-02-17	18.95	19.04	18.69	18.86	32752
2012-02-21	18.93	18.93	18.21	18.39	20732
2012-02-22	18.29	18.32	17.93	17.93	36697
2012-02-23	18.00	18.69	17.69	18.65	34741
2012-02-24	18.61	18.61	18.27	18.36	31714
2012-02-27	18.30	18.48	17.98	18.35	21230
2012-02-28	18.32	18.48	18.02	18.30	30218
2012-02-29	18.31	18.43	18.02	18.07	62899
2012-03-01	18.17	18.40	17.99	18.09	58909
2012-03-02	18.11	18.11	17.31	17.75	113896
2012-03-05	17.62	18.16	17.53	18.13	83328
2012-03-06	18.06	18.07	17.50	17.60	38187
2012-03-07	17.72	17.84	17.56	17.70	64327
2012-03-08	17.82	17.98	17.49	17.92	75919
2012-03-09	17.97	18.57	17.89	18.22	37048
2012-03-12	18.18	18.24	17.82	17.97	22278
2012-03-13	18.20	18.53	17.94	18.51	66598
2012-03-14	18.41	18.65	18.31	18.37	36188
2012-03-15	18.38	18.69	18.35	18.65	26065
2012-03-16	18.72	18.72	18.48	18.64	58329
2012-03-19	18.61	19.15	18.46	18.78	37517
2012-03-20	18.56	18.80	18.49	18.53	15760
2012-03-21	18.64	18.67	18.35	18.43	25984
2012-03-22	18.26	18.34	18.07	18.29	25294
2012-03-23	18.10	18.47	17.88	18.44	49701
2012-03-26	18.75	19.14	18.49	19.11	39403
2012-03-27	19.06	19.24	18.65	18.70	35372
2012-03-28	18.78	19.05	18.59	19.02	49372
2012-03-29	18.80	18.85	18.38	18.65	24460
2012-03-30	18.86	18.86	18.17	18.17	48153
2012-04-02	18.05	18.63	18.00	18.53	30194
2012-04-03	18.45	18.62	18.06	18.27	33589
2012-04-04	17.96	18.15	17.95	17.97	41088
2012-04-05	17.95	18.07	17.90	17.94	23415
2012-04-09	17.63	17.80	17.53	17.55	37528
2012-04-10	17.55	17.61	17.10	17.18	66347
2012-04-11	17.47	17.65	17.26	17.62	33294
2012-04-12	17.58	18.11	17.57	18.00	38169
2012-04-13	17.87	17.89	17.32	17.40	49857
2012-04-16	17.45	18.01	17.39	17.78	29870
2012-04-17	18.03	18.50	18.03	18.25	31840
2012-04-18	18.11	18.11	17.68	17.81	40378
2012-04-19	17.85	18.09	17.85	17.96	108159
2012-04-20	18.44	18.44	18.15	18.36	79195
2012-04-23	18.20	18.21	17.95	18.03	107002
2012-04-24	18.02	18.43	18.02	18.30	50846
2012-04-25	18.55	18.74	18.18	18.28	70480
2012-04-26	18.30	18.41	18.25	18.32	27685
2012-04-27	18.32	18.46	17.95	18.40	59012
2012-04-30	18.33	18.33	17.97	18.01	82743
2012-05-01	17.97	18.32	17.70	17.84	97475
2012-05-02	17.74	18.05	17.64	17.83	56679
2012-05-03	17.76	17.91	17.68	17.87	142749
2012-05-04	17.72	17.79	17.45	17.65	46188
2012-05-07	17.49	17.96	17.49	17.78	21216
2012-05-08	17.58	18.13	17.58	18.03	31841
2012-05-09	17.71	17.97	17.51	17.73	28865
2012-05-10	17.94	18.07	17.82	17.93	18144
2012-05-11	17.67	18.01	17.46	17.55	39127
2012-05-14	17.27	17.45	17.10	17.20	42275
2012-05-15	17.17	17.47	17.17	17.38	37796
2012-05-16	17.53	17.55	17.20	17.20	57294
2012-05-17	17.29	17.80	17.10	17.53	64781
2012-05-18	17.47	17.80	17.42	17.57	61882
2012-05-21	17.63	17.92	17.52	17.78	81622
2012-05-22	17.84	18.11	17.32	17.46	47745
2012-05-23	17.20	17.54	17.07	17.49	37460
2012-05-24	17.49	17.60	17.07	17.40	33484
2012-05-25	17.38	17.50	17.30	17.38	28233
2012-05-29	17.50	17.69	17.31	17.67	53926
2012-05-30	17.44	17.77	17.44	17.53	51749
2012-05-31	17.55	17.86	17.53	17.79	82218
2012-06-01	17.26	17.56	16.70	16.74	33063
2012-06-04	16.90	17.28	16.66	16.94	51103
2012-06-05	16.89	17.24	16.87	16.98	39870
2012-06-06	17.07	17.07	16.91	16.98	169913
2012-06-07	17.32	17.44	16.98	17.09	65538
2012-06-08	17.02	17.57	16.87	17.20	31523
2012-06-11	17.44	17.84	16.91	16.94	60124
2012-06-12	17.05	17.07	16.76	17.00	35988
2012-06-13	16.96	17.23	16.66	16.75	31236
2012-06-14	16.71	17.28	16.71	17.22	36735
2012-06-15	17.14	17.70	17.08	17.63	72911
2012-06-18	17.40	17.64	17.15	17.27	41398
2012-06-19	17.31	17.92	17.19	17.82	49316
2012-06-20	17.77	18.06	17.73	17.75	13719
2012-06-21	17.79	17.83	16.94	17.14	50411
2012-06-22	17.29	17.81	17.20	17.75	111802
2012-06-25	17.40	17.44	17.01	17.17	42505
2012-06-26	17.14	17.40	17.08	17.23	14781
2012-06-27	17.34	17.81	17.22	17.69	31429
2012-06-28	17.55	17.96	17.38	17.95	67184
2012-06-29	18.25	18.25	17.87	18.00	69804
2012-07-02	18.03	18.47	17.79	18.47	41683
2012-07-03	18.40	18.82	18.15	18.77	27948
2012-07-05	18.85	18.85	18.48	18.50	16109
2012-07-06	18.26	18.63	18.21	18.52	21552
2012-07-09	18.42	18.45	18.12	18.28	16456
2012-07-10	18.35	18.47	18.19	18.39	19035
2012-07-11	18.49	18.88	18.35	18.83	59766
2012-07-12	18.66	18.83	18.58	18.58	62455
2012-07-13	18.62	18.85	18.49	18.57	58283
2012-07-16	18.50	18.57	18.30	18.33	30039
2012-07-17	18.42	18.61	18.29	18.45	15230
2012-07-18	18.47	18.95	18.40	18.80	61565
2012-07-19	18.84	18.95	18.41	18.69	65313
2012-07-20	18.57	18.95	18.57	18.70	68985
2012-07-23	18.29	18.70	18.29	18.32	32685
2012-07-24	18.45	18.45	17.67	17.80	40048
2012-07-25	17.89	18.05	17.58	17.69	42980
2012-07-26	17.97	17.97	17.63	17.71	23072
2012-07-27	17.75	17.92	17.62	17.85	124358
2012-07-30	17.83	18.07	17.78	17.78	54948
2012-07-31	17.76	17.97	17.63	17.81	80032
2012-08-01	17.86	18.12	17.74	17.74	89397
2012-08-02	17.70	18.15	17.70	18.01	40884
2012-08-03	18.25	18.88	18.25	18.40	139779
2012-08-06	18.34	18.71	18.32	18.51	38878
2012-08-07	18.68	18.72	18.51	18.56	45961
2012-08-08	18.66	18.68	18.47	18.59	23648
2012-08-09	18.61	18.66	18.39	18.48	11582
2012-08-10	18.50	18.56	18.42	18.52	31017
2012-08-13	18.44	18.62	17.99	18.31	14522
2012-08-14	18.40	18.50	18.06	18.14	16709
2012-08-15	18.17	18.43	18.17	18.40	20479
2012-08-16	18.45	18.50	18.21	18.46	59516
2012-08-17	18.40	18.69	18.32	18.65	47582
2012-08-20	18.63	18.75	18.26	18.48	83486
2012-08-21	18.52	18.81	18.44	18.57	69572
2012-08-22	18.52	18.61	18.32	18.46	29931
2012-08-23	18.21	18.26	17.98	17.98	16610
2012-08-24	17.95	18.24	17.79	17.98	20239
2012-08-27	18.03	18.11	17.91	18.01	15780
2012-08-28	17.99	18.14	17.96	18.04	33022
2012-08-29	18.13	18.46	18.07	18.30	21747
2012-08-30	18.13	18.20	17.85	18.12	46958
2012-08-31	18.24	18.66	18.05	18.34	49003
2012-09-04	18.43	18.70	18.17	18.62	41614
2012-09-05	18.69	18.71	18.27	18.37	40577
2012-09-06	18.49	18.82	18.40	18.79	42513
2012-09-07	18.89	18.89	18.70	18.83	27422
2012-09-10	18.74	18.94	18.54	18.54	37059
2012-09-11	18.43	18.72	18.41	18.64	42238
2012-09-12	18.62	18.80	18.26	18.43	36468
2012-09-13	18.48	18.91	18.36	18.89	46928
2012-09-14	18.96	19.42	18.72	19.40	74228
2012-09-17	19.23	19.41	19.06	19.38	22088
2012-09-18	19.25	19.50	18.87	19.48	56080
2012-09-19	19.50	19.52	19.20	19.28	29373
2012-09-20	19.12	19.35	19.09	19.31	13590
2012-09-21	19.69	19.71	19.41	19.57	119239
2012-09-24	19.44	19.85	19.44	19.80	32811
2012-09-25	19.80	19.80	19.38	19.42	53774
2012-09-26	19.54	19.75	19.24	19.33	36676
2012-09-27	19.44	19.69	19.16	19.54	25230
2012-09-28	19.41	19.51	19.24	19.25	20358
2012-10-01	19.32	19.80	19.25	19.34	42362
2012-10-02	19.40	19.61	19.24	19.61	28412
2012-10-03	19.66	19.80	19.51	19.56	28439
2012-10-04	19.54	19.54	19.28	19.42	34040
2012-10-05	19.45	19.69	19.33	19.44	13005
2012-10-08	19.28	19.46	19.25	19.26	8073
2012-10-09	19.17	19.25	18.63	18.91	35939
2012-10-10	18.90	19.42	18.90	19.19	18766
2012-10-11	19.37	19.41	19.17	19.30	15470
2012-10-12	19.27	19.33	18.91	18.94	21008
2012-10-15	19.06	19.18	18.95	19.10	27795
2012-10-16	19.28	19.56	19.06	19.50	39617
2012-10-17	19.49	19.80	19.49	19.74	21195
2012-10-18	19.78	19.81	19.42	19.55	60364
2012-10-19	19.39	19.72	19.19	19.38	71382
2012-10-22	19.39	19.39	19.13	19.28	31603
2012-10-23	19.13	19.30	18.87	19.21	37960
2012-10-24	19.37	19.38	19.06	19.19	14790
2012-10-25	19.38	19.45	19.16	19.41	15677
2012-10-26	19.47	19.47	19.18	19.26	14763
2012-10-31	19.23	19.23	18.83	19.12	29440
2012-11-01	19.19	19.37	18.97	19.23	47475
2012-11-02	19.32	19.32	18.50	18.59	72988
2012-11-05	18.47	19.05	18.22	18.90	23590
2012-11-06	19.00	19.12	18.76	18.95	18855
2012-11-07	18.69	18.73	18.12	18.25	34926
2012-11-08	18.28	18.36	17.84	17.85	22824
2012-11-09	17.82	17.97	17.38	17.83	30327
2012-11-12	17.84	18.06	17.68	17.84	15130
2012-11-13	17.78	18.15	17.62	17.81	62403
2012-11-14	17.91	18.09	17.57	17.69	46592
2012-11-15	17.75	17.88	17.24	17.31	26349
2012-11-16	17.21	17.37	16.75	17.20	71709
2012-11-19	17.40	17.75	17.37	17.50	50308
2012-11-20	17.42	17.74	16.87	17.66	39437
2012-11-21	17.78	18.02	17.61	17.98	38549
2012-11-23	18.07	18.19	17.91	18.19	13065
2012-11-26	18.20	18.38	17.93	18.36	28674
2012-11-27	18.40	18.40	18.15	18.17	27116
2012-11-28	18.04	18.38	17.91	18.35	33821
2012-11-29	18.55	18.80	18.37	18.77	29453
2012-11-30	18.85	18.95	18.51	18.84	102938
2012-12-03	19.03	19.03	18.69	18.94	24747
2012-12-04	18.90	18.95	18.70	18.93	20192
2012-12-05	19.00	19.00	18.59	18.88	19458
2012-12-06	18.83	19.00	18.55	19.00	17780
2012-12-07	18.69	18.88	18.53	18.78	21256
2012-12-10	18.76	19.02	18.61	19.02	32780
2012-12-11	19.20	19.54	18.96	19.51	62241
2012-12-12	19.49	19.49	19.03	19.15	59386
2012-12-13	19.15	19.25	18.55	18.72	61685
2012-12-14	18.62	19.10	18.46	18.81	78731
2012-12-17	18.87	19.37	18.87	19.30	54336
2012-12-18	19.30	19.44	19.13	19.37	49536
2012-12-19	19.09	19.36	18.98	19.33	28277
2012-12-20	19.28	19.46	18.96	19.44	56755
2012-12-21	19.52	19.52	18.88	19.44	152746
2012-12-24	19.40	19.40	19.11	19.17	13975
2012-12-26	19.54	19.54	18.78	19.13	17410
2012-12-27	19.20	19.30	18.74	19.24	20434
2012-12-28	19.14	19.17	18.99	19.07	16377
2012-12-31	19.12	19.43	18.90	19.42	47888
2013-01-02	19.76	20.15	19.67	20.04	106695
2013-01-03	20.13	20.13	19.61	19.85	31898
2013-01-04	19.98	20.27	19.85	20.14	84203
2013-01-07	19.98	20.02	19.55	19.72	26972
2013-01-08	19.67	19.72	19.43	19.68	29550
2013-01-09	19.75	19.83	19.41	19.80	32772
2013-01-10	19.90	20.10	19.64	20.05	25784
2013-01-11	20.10	20.13	19.66	20.03	59803
2013-01-14	19.94	20.11	19.80	20.00	25567
2013-01-15	19.85	20.09	19.69	20.07	30535
2013-01-16	20.00	20.00	19.61	19.87	23439
2013-01-17	20.00	20.04	19.73	19.94	25140
2013-01-18	19.87	19.93	19.63	19.74	29259
2013-01-22	19.71	19.83	19.59	19.80	28558
2013-01-23	19.85	20.13	19.52	20.01	66847
2013-01-24	19.99	19.99	19.59	19.65	54667
2013-01-25	19.79	19.86	19.12	19.35	37961
2013-01-28	19.42	19.45	19.14	19.35	58759
2013-01-29	19.41	19.84	19.26	19.79	46899
2013-01-30	19.82	19.82	19.18	19.37	28206
2013-01-31	19.37	19.93	19.25	19.85	48065
2013-02-01	19.87	20.37	19.85	20.22	66792
2013-02-04	20.08	20.36	19.78	19.82	60080
2013-02-05	19.83	20.20	19.80	20.04	25302
2013-02-06	19.90	20.15	19.78	20.08	25456
2013-02-07	20.13	20.14	19.77	19.83	19925
2013-02-08	19.91	19.93	19.55	19.61	29796
2013-02-11	19.56	19.70	19.32	19.50	23994
2013-02-12	19.54	19.76	19.50	19.71	27493
2013-02-13	19.51	19.60	19.31	19.56	26936
2013-02-14	19.51	19.55	19.24	19.29	43443
2013-02-15	19.46	19.58	18.99	19.44	45241
2013-02-19	19.53	19.78	19.36	19.60	48715
2013-02-20	19.68	19.89	19.35	19.52	64557
2013-02-21	19.57	19.86	19.52	19.61	34951
2013-02-22	19.76	19.82	19.36	19.67	32710
2013-02-25	19.78	19.78	18.76	18.88	40765
2013-02-26	18.98	19.09	18.66	18.92	25953
2013-02-27	18.87	19.47	18.87	19.30	22618
2013-02-28	19.32	19.46	19.05	19.36	25403
2013-03-01	19.24	19.36	19.01	19.27	37876
2013-03-04	19.16	19.65	19.16	19.60	25146
2013-03-05	19.65	19.70	19.31	19.48	18485
2013-03-06	19.49	19.50	19.21	19.48	17313
2013-03-07	19.50	19.69	19.35	19.69	68378
2013-03-08	19.75	19.76	19.49	19.64	29022
2013-03-11	19.52	19.65	19.39	19.65	37247
2013-03-12	19.61	19.65	19.50	19.60	17747
2013-03-13	19.65	19.95	19.38	19.88	85071
2013-03-14	19.98	20.06	19.86	20.01	45027
2013-03-15	20.05	20.63	19.95	20.44	105983
2013-03-18	20.16	20.50	19.97	20.12	10499
2013-03-19	20.23	20.24	19.95	20.15	13790
2013-03-20	20.33	20.42	19.86	20.25	29909
2013-03-21	20.04	20.18	19.96	19.97	14650
2013-03-22	20.01	20.17	19.93	20.14	18999
2013-03-25	20.28	20.35	20.07	20.13	19007
2013-03-26	20.31	20.38	20.07	20.34	35080
2013-03-27	20.25	20.37	20.16	20.26	17987
2013-03-28	20.46	20.47	20.10	20.10	38188
2013-04-01	20.02	20.02	19.44	19.67	88422
2013-04-02	19.80	19.96	19.36	19.40	19446
2013-04-03	19.47	19.51	19.12	19.13	43596
2013-04-04	19.14	19.47	19.13	19.33	20829
2013-04-05	19.07	19.32	19.02	19.23	50862
2013-04-08	19.24	19.56	19.12	19.50	45167
2013-04-09	19.60	19.60	19.16	19.19	23330
2013-04-10	19.31	19.84	19.23	19.73	31599
2013-04-11	19.68	19.73	19.44	19.61	9076
2013-04-12	19.50	19.58	19.32	19.50	11554
2013-04-15	19.42	19.42	18.86	18.96	68081
2013-04-16	19.20	19.33	19.00	19.27	37616
2013-04-17	19.12	19.58	18.72	19.12	49968
2013-04-18	19.11	20.25	19.11	19.51	34927
2013-04-19	19.21	20.25	19.21	20.10	52302
2013-04-22	20.18	20.18	19.53	20.03	31393
2013-04-23	20.24	20.34	19.94	20.00	49404
2013-04-24	19.94	20.34	19.95	20.27	19153
2013-04-25	20.39	20.45	20.03	20.20	28812
2013-04-26	20.14	20.30	20.09	20.20	33940
2013-04-29	20.35	20.40	20.19	20.33	26563
2013-04-30	20.37	20.55	20.14	20.48	24835
2013-05-01	20.33	20.59	19.55	19.75	117146
2013-05-02	19.80	20.28	19.80	20.04	33154
2013-05-03	20.37	20.79	20.33	20.56	45841
2013-05-06	20.55	20.83	20.55	20.70	24817
2013-05-07	20.80	20.95	20.65	20.92	20536
2013-05-08	20.90	20.94	20.70	20.85	41416
2013-05-09	20.94	20.94	20.43	20.47	40963
2013-05-10	20.56	20.65	20.10	20.46	40813
2013-05-13	20.49	20.89	20.47	20.68	13105
2013-05-14	20.68	20.98	20.68	20.90	34399
2013-05-15	20.90	21.23	20.67	21.00	32116
2013-05-16	20.99	21.48	20.91	21.33	22368
2013-05-17	21.40	21.62	21.27	21.52	44458
2013-05-20	21.40	21.90	21.40	21.71	21377
2013-05-21	21.77	21.92	21.63	21.83	30353
2013-05-22	21.79	22.05	21.14	21.33	21097
2013-05-23	21.06	21.62	21.00	21.55	20848
2013-05-24	21.47	21.81	21.45	21.66	15349
2013-05-28	21.96	22.50	21.50	22.00	40913
2013-05-29	21.78	21.90	21.30	21.60	31904
2013-05-30	21.51	21.85	21.53	21.68	12345
2013-05-31	21.47	21.67	21.38	21.42	19069
2013-06-03	21.52	22.28	21.30	21.91	104013
2013-06-04	21.91	22.20	21.88	22.09	35396
2013-06-05	22.09	22.37	21.91	22.00	20250
2013-06-06	22.05	22.45	21.89	22.19	35650
2013-06-07	22.41	22.41	21.86	21.99	29651
2013-06-10	22.00	22.10	21.85	22.01	24903
2013-06-11	21.67	21.96	21.51	21.73	30805
2013-06-12	21.84	21.85	21.42	21.66	14574
2013-06-13	21.66	21.94	21.59	21.75	32365
2013-06-14	21.75	21.75	21.39	21.43	23529
2013-06-17	21.59	21.73	21.25	21.44	25261
2013-06-18	21.50	21.84	21.37	21.77	68266
2013-06-19	21.70	21.70	21.24	21.34	33280
2013-06-20	21.04	21.75	21.04	21.12	38999
2013-06-21	21.22	21.48	20.77	20.98	162212
2013-06-24	20.69	21.08	20.55	20.86	43408
2013-06-25	21.05	21.24	20.60	21.14	51312
2013-06-26	21.28	21.30	20.60	21.07	27894
2013-06-27	21.19	21.50	21.05	21.42	28227
2013-06-28	21.41	21.98	21.41	21.62	143269
2013-07-01	21.57	22.49	21.57	22.07	32728
2013-07-02	22.10	22.52	21.96	22.51	92432
2013-07-03	22.45	22.69	22.45	22.55	16280
2013-07-05	23.10	23.21	22.76	23.21	31245
2013-07-08	23.16	23.51	23.03	23.19	54316
2013-07-09	23.28	23.63	23.01	23.56	25889
2013-07-10	23.56	23.65	23.20	23.49	26790
2013-07-11	23.75	23.75	23.28	23.37	32462
2013-07-12	23.41	23.93	23.41	23.88	19631
2013-07-15	23.89	24.36	23.89	24.22	23783
2013-07-16	24.28	24.69	24.21	24.45	27087
2013-07-17	24.53	24.70	23.94	24.13	28108
2013-07-18	24.29	25.03	24.21	24.90	21715
2013-07-19	24.90	25.73	24.90	25.72	43579
2013-07-22	25.54	26.29	25.54	25.98	58578
2013-07-23	26.03	26.50	25.98	26.29	20859
2013-07-24	26.47	26.82	24.55	25.52	68757
2013-07-25	25.53	25.71	24.30	25.01	204467
2013-07-26	24.75	25.21	24.75	25.00	34503
2013-07-29	24.94	24.96	24.49	24.70	19277
2013-07-30	24.77	24.95	24.64	24.78	14223
2013-07-31	24.86	25.05	24.42	24.44	38093
2013-08-01	24.56	25.05	24.56	24.95	25238
2013-08-02	24.79	25.13	24.71	24.84	22473
2013-08-05	24.89	25.04	24.61	24.75	28689
2013-08-06	24.63	24.77	24.49	24.59	13855
2013-08-07	24.42	24.75	24.04	24.13	33620
2013-08-08	24.29	24.71	24.25	24.61	9029
2013-08-09	24.49	24.69	24.37	24.39	16391
2013-08-12	24.12	24.89	24.12	24.37	13999
2013-08-13	24.48	24.48	24.13	24.28	23975
2013-08-14	24.35	24.51	24.15	24.39	27556
2013-08-15	24.09	24.51	23.99	23.99	34194
2013-08-16	23.88	24.18	23.71	23.94	44522
2013-08-19	23.87	24.02	23.59	23.71	21450
2013-08-20	23.68	24.19	23.50	24.01	42506
2013-08-21	24.00	24.06	23.53	23.73	88048
2013-08-22	23.87	24.86	23.86	24.01	33579
2013-08-23	23.98	23.98	23.24	23.49	105303
2013-08-26	23.54	23.72	23.37	23.46	33573
2013-08-27	23.13	23.22	22.37	22.53	40334
2013-08-28	22.51	23.23	22.51	22.80	25159
2013-08-29	22.83	23.33	22.83	23.11	22047
2013-08-30	23.02	23.12	22.16	22.35	38573
2013-09-03	22.69	23.23	22.50	22.74	39788
2013-09-04	22.71	23.16	22.69	23.02	70863
2013-09-05	23.04	23.25	22.77	22.90	35066
2013-09-06	22.80	22.82	22.23	22.69	13320
2013-09-09	22.62	23.00	22.59	22.99	11628
2013-09-10	23.00	23.15	22.93	23.10	53219
2013-09-11	23.07	23.10	22.95	23.01	16297
2013-09-12	23.00	23.10	22.91	22.99	50213
2013-09-13	23.00	23.06	22.96	23.00	21730
2013-09-16	23.04	23.05	22.64	22.81	29242
2013-09-17	22.83	23.18	22.83	23.05	37442
2013-09-18	23.02	23.22	22.72	23.12	114921
2013-09-19	23.12	23.25	22.92	23.19	282657
2013-09-20	23.20	23.43	23.14	23.35	125624
2013-09-23	23.26	23.50	23.15	23.49	38388
2013-09-24	23.50	23.55	23.44	23.49	94456
2013-09-25	23.46	23.60	23.02	23.47	56676
2013-09-26	23.50	23.50	23.19	23.33	26113
2013-09-27	23.14	23.50	23.08	23.30	12068
2013-09-30	23.05	23.50	22.74	23.24	219023
2013-10-01	23.27	23.53	22.91	23.21	85153
2013-10-02	23.09	23.58	22.96	23.22	60343
2013-10-03	23.16	23.36	23.02	23.21	39280
2013-10-04	23.15	23.40	22.97	23.21	31915
2013-10-07	23.05	23.36	23.01	23.01	21777
2013-10-08	23.08	23.30	23.03	23.06	41868
2013-10-09	23.20	23.42	23.06	23.23	29208
2013-10-10	23.53	23.95	23.30	23.88	45118
2013-10-11	23.75	24.44	23.69	24.44	66769
2013-10-14	24.25	24.76	24.24	24.55	28237
2013-10-15	24.45	24.78	24.18	24.20	32909
2013-10-16	24.43	24.50	23.96	24.29	27314
2013-10-17	24.26	24.75	24.25	24.54	97192
2013-10-18	24.97	24.98	24.25	24.78	68538
2013-10-21	24.73	24.89	24.50	24.65	41454
2013-10-22	24.70	25.00	24.58	24.64	44104
2013-10-23	24.55	24.83	24.42	24.61	56858
2013-10-24	24.64	24.85	24.39	24.44	70648
2013-10-25	24.57	24.68	24.24	24.52	42344
2013-10-28	24.52	24.91	24.36	24.75	74862
2013-10-29	24.89	24.99	24.66	24.78	52929
2013-10-30	24.86	25.35	24.70	24.75	70530
2013-10-31	24.69	25.23	24.39	24.49	111852
2013-11-01	24.41	24.99	23.97	24.53	116738
2013-11-04	24.54	24.80	24.28	24.62	72418
2013-11-05	24.57	25.10	24.43	24.83	55727
2013-11-06	25.05	25.13	24.78	25.00	17384
2013-11-07	25.05	25.17	24.60	24.71	47374
2013-11-08	24.57	25.53	24.38	25.40	101352
2013-11-11	25.40	25.57	25.20	25.52	101664
2013-11-12	25.55	25.79	25.35	25.68	69726
2013-11-13	25.56	25.95	25.05	25.89	53771
2013-11-14	25.95	26.08	25.52	25.92	32549
2013-11-15	25.88	26.03	25.53	25.62	61196
2013-11-18	25.78	26.31	25.21	26.17	45358
2013-11-19	26.11	26.73	26.06	26.46	80327
2013-11-20	26.66	26.91	26.28	26.70	77615
2013-11-21	26.91	27.73	26.78	27.63	83103
2013-11-22	27.72	28.28	27.20	28.21	83720
2013-11-25	28.35	29.45	28.35	29.06	98713
2013-11-26	29.18	29.25	28.85	28.93	291576
2013-11-27	28.95	29.27	28.55	28.96	167474
2013-11-29	29.16	29.40	28.72	29.18	33459
2013-12-02	29.08	29.08	28.14	28.17	99158
2013-12-03	28.06	28.50	27.88	28.16	182707
2013-12-04	28.02	28.69	27.80	27.98	38410
2013-12-05	28.04	28.36	27.58	28.18	56961
2013-12-06	28.49	29.37	27.94	29.09	57987
2013-12-09	29.14	29.23	28.51	28.78	82095
2013-12-10	28.65	28.76	28.06	28.11	50678
2013-12-11	28.20	28.40	27.45	27.62	65369
2013-12-12	27.64	27.79	27.42	27.50	93048
2013-12-13	27.50	27.93	27.15	27.52	82684
2013-12-16	27.55	28.43	27.34	28.29	83718
2013-12-17	28.31	28.32	27.57	27.74	56784
2013-12-18	27.86	28.85	27.35	28.11	82299
2013-12-19	28.05	28.05	27.32	27.47	48706
2013-12-20	27.60	28.90	27.60	28.30	166594
2013-12-23	28.50	28.99	28.27	28.74	55113
2013-12-24	28.68	29.00	28.68	28.82	32188
2013-12-26	29.00	29.00	28.53	28.55	43641
2013-12-27	28.67	28.70	27.54	28.59	42739
2013-12-30	28.49	28.65	28.12	28.28	59933
2013-12-31	28.35	28.68	28.11	28.19	69475
2014-01-02	27.99	28.05	27.65	27.81	57175
2014-01-03	27.83	28.64	27.74	28.09	68667
2014-01-06	28.28	28.35	27.58	27.61	49228
2014-01-07	27.74	28.20	27.53	27.94	59651
2014-01-08	27.98	28.23	27.47	27.86	63796
2014-01-09	28.04	28.10	27.55	28.09	61435
2014-01-10	28.14	28.14	27.72	27.99	39942
2014-01-13	27.90	28.09	26.99	27.42	44737
2014-01-14	27.48	27.91	27.28	27.66	42340
2014-01-15	27.81	28.07	27.50	27.74	50584
2014-01-16	27.74	27.77	27.05	27.26	47867
2014-01-17	27.16	27.72	27.16	27.54	40731
2014-01-21	27.63	28.08	27.50	27.92	54752
2014-01-22	28.06	28.06	27.41	27.58	69292
2014-01-23	27.38	27.56	26.47	26.74	85422
2014-01-24	26.55	26.87	25.61	25.90	77565
2014-01-27	25.91	27.16	25.30	25.92	70239
2014-01-28	25.90	25.90	25.40	25.86	93071
2014-01-29	25.52	25.86	24.82	25.04	55585
2014-01-30	25.33	25.62	24.13	25.32	54270
2014-01-31	24.81	25.08	24.33	24.97	76876
2014-02-03	24.77	25.27	23.89	24.00	108717
2014-02-04	24.08	24.27	23.72	23.97	54098
2014-02-05	23.91	24.31	22.99	23.16	103882
2014-02-06	23.26	23.47	22.88	23.28	127124
2014-02-07	23.41	23.52	22.96	23.44	75813
2014-02-10	23.33	23.42	22.64	23.32	118013
2014-02-11	23.40	23.87	23.09	23.71	49696
2014-02-12	23.66	23.95	23.29	23.47	63423
2014-02-13	23.30	23.38	22.99	23.27	89789
2014-02-14	23.27	23.44	22.90	23.30	28573
2014-02-18	23.30	24.00	23.28	23.44	52803
2014-02-19	23.47	23.52	22.53	22.53	52637
2014-02-20	22.54	23.31	22.54	23.12	82271
2014-02-21	23.22	23.62	23.11	23.33	68700
2014-02-24	23.29	23.98	23.29	23.63	36855
2014-02-25	23.57	23.66	23.23	23.38	20258
2014-02-26	23.47	23.65	23.37	23.58	34757
2014-02-27	23.47	23.68	23.32	23.60	30335
2014-02-28	23.62	24.16	23.62	23.73	46896
2014-03-03	23.64	23.73	23.11	23.70	72273
2014-03-04	24.07	25.40	23.46	24.88	114553
2014-03-05	24.75	25.02	24.51	24.75	38541
2014-03-06	24.73	24.89	24.58	24.73	27314
2014-03-07	24.97	25.06	24.01	24.78	52595
2014-03-10	24.65	25.08	24.60	25.04	30413
2014-03-11	24.99	25.08	24.60	24.85	43774
2014-03-12	24.70	25.38	24.70	25.03	46416
2014-03-13	25.17	25.17	24.70	24.87	36116
2014-03-14	24.71	25.15	24.71	24.95	22083
2014-03-17	25.08	25.27	24.74	24.79	25723
2014-03-18	24.87	25.19	24.55	25.16	24143
2014-03-19	25.10	25.36	24.81	24.89	33080
2014-03-20	24.85	25.51	24.85	25.47	25107
2014-03-21	25.65	26.11	25.55	25.80	90914
2014-03-24	25.87	26.20	25.55	25.83	40932
2014-03-25	26.07	26.07	25.57	25.67	30586
2014-03-26	25.78	25.78	24.99	25.07	45261
2014-03-27	25.01	25.01	24.45	24.54	30733
2014-03-28	24.51	25.24	24.24	24.42	26617
2014-03-31	24.54	25.18	24.54	24.98	50031
2014-04-01	25.09	25.80	24.77	25.68	29443
2014-04-02	25.67	25.72	25.19	25.63	26532
2014-04-03	25.63	25.99	25.09	25.49	31672
2014-04-04	25.74	25.74	24.54	24.78	46965
2014-04-07	24.60	24.68	24.25	24.52	35319
2014-04-08	24.50	24.90	24.17	24.35	43884
2014-04-09	24.50	24.50	24.04	24.42	32452
2014-04-10	24.45	24.46	23.20	23.40	48729
2014-04-11	23.15	23.61	23.10	23.34	48053
2014-04-14	23.67	23.67	23.30	23.60	48968
2014-04-15	23.65	23.90	23.05	23.54	98231
2014-04-16	23.82	24.29	23.79	24.16	23112
2014-04-17	24.33	24.71	24.01	24.44	27766
2014-04-21	24.39	24.72	23.81	24.65	40344
2014-04-22	24.61	25.44	24.57	25.13	49296
2014-04-23	25.14	25.47	25.02	25.29	50952
2014-04-24	25.50	25.50	24.77	24.82	20942
2014-04-25	24.65	24.90	24.36	24.52	48266
2014-04-28	24.60	24.92	24.13	24.49	39214
2014-04-29	24.72	24.81	23.90	24.03	25470
2014-04-30	23.87	24.23	23.51	24.05	48945
2014-05-01	23.91	24.26	23.40	23.73	85811
2014-05-02	23.76	24.25	23.48	23.64	39757
2014-05-05	23.40	23.59	23.31	23.44	33583
2014-05-06	23.41	23.57	23.05	23.17	64885
2014-05-07	23.18	23.93	22.92	23.58	51942
2014-05-08	23.57	23.86	23.40	23.40	38799
2014-05-09	23.40	23.96	23.30	23.94	29878
2014-05-12	23.96	24.76	24.02	24.69	124447
2014-05-13	24.55	24.69	23.88	23.96	52510
2014-05-14	23.87	23.87	22.94	22.99	60793
2014-05-15	22.78	22.91	22.41	22.84	50609
2014-05-16	22.80	23.12	22.58	23.08	49491
2014-05-19	23.08	23.54	23.08	23.52	14983
2014-05-20	23.29	23.30	22.72	23.03	109829
2014-05-21	23.29	23.63	23.03	23.20	45748
2014-05-22	23.18	23.52	23.11	23.25	44634
2014-05-23	23.29	23.65	23.20	23.58	40464
2014-05-27	23.75	24.44	23.72	24.23	27913
2014-05-28	24.20	24.20	23.55	23.88	28161
2014-05-29	24.05	24.05	23.68	23.81	12306
2014-05-30	23.92	24.02	23.62	23.71	24275
2014-06-02	23.84	24.07	23.25	23.67	40692
2014-06-03	23.45	23.96	23.36	23.57	41462
2014-06-04	23.45	23.72	23.38	23.54	33940
2014-06-05	23.53	24.49	23.25	24.49	31443
2014-06-06	24.71	25.28	24.50	24.86	41524
2014-06-09	24.84	25.47	24.84	25.29	27495
2014-06-10	25.12	25.38	24.89	25.10	40044
2014-06-11	24.93	25.05	24.33	24.58	34230
2014-06-12	24.46	24.54	24.09	24.42	24379
2014-06-13	24.59	24.85	24.02	24.15	17354
2014-06-16	24.08	24.08	23.78	23.92	23892
2014-06-17	23.99	24.59	23.94	24.41	28140
2014-06-18	24.36	24.82	24.05	24.65	32182
2014-06-19	24.67	24.74	24.14	24.32	22438
2014-06-20	24.53	24.64	24.30	24.59	116477
2014-06-23	24.71	24.71	23.87	23.97	59801
2014-06-24	24.09	24.53	24.03	24.36	131093
2014-06-25	24.11	25.02	24.11	24.87	67133
2014-06-26	24.73	25.20	24.43	24.64	27898
2014-06-27	24.40	25.07	24.16	24.89	180218
2014-06-30	24.72	25.15	24.58	24.91	31943
2014-07-01	25.08	25.73	25.08	25.23	65478
2014-07-02	25.20	25.34	24.97	25.04	33109
2014-07-03	25.26	25.56	25.18	25.56	16779
2014-07-07	25.37	25.37	24.80	24.86	25569
2014-07-08	24.89	24.89	24.40	24.58	33020
2014-07-09	24.76	24.87	24.19	24.27	25765
2014-07-10	23.85	24.15	23.68	23.91	31666
2014-07-11	23.79	23.98	23.51	23.73	37039
2014-07-14	24.08	24.18	23.54	23.66	35837
2014-07-15	23.55	23.92	23.33	23.67	49441
2014-07-16	23.93	23.93	23.32	23.45	25464
2014-07-17	23.04	23.40	22.55	22.68	91866
2014-07-18	22.80	24.73	22.80	24.08	110201
2014-07-21	23.82	24.61	23.82	24.24	49636
2014-07-22	24.45	24.68	24.21	24.23	39511
2014-07-23	24.23	24.31	24.01	24.25	80568
2014-07-24	24.02	24.73	24.00	24.15	53123
2014-07-25	24.17	24.17	23.73	23.81	70551
2014-07-28	23.80	24.30	23.27	23.58	44756
2014-07-29	23.62	23.70	23.37	23.48	22381
2014-07-30	23.76	23.76	23.23	23.34	44310
2014-07-31	22.96	23.67	22.96	23.41	66550
2014-08-01	23.52	23.86	23.11	23.27	45385
2014-08-04	23.36	23.72	23.11	23.54	49905
2014-08-05	23.30	23.88	23.30	23.54	28942
2014-08-06	23.38	24.10	23.38	23.82	24942
2014-08-07	23.78	23.87	23.25	23.41	23692
2014-08-08	23.39	23.62	23.22	23.40	29659
2014-08-11	23.28	23.85	23.25	23.52	23927
2014-08-12	23.30	23.57	23.15	23.25	53268
2014-08-13	23.25	23.56	23.24	23.55	16516
2014-08-14	23.53	23.77	23.51	23.59	9936
2014-08-15	23.92	23.92	22.91	23.43	47092
2014-08-18	23.80	24.01	23.53	23.87	74356
2014-08-19	23.81	24.03	23.40	23.78	29588
2014-08-20	23.81	23.91	23.35	23.53	24838
2014-08-21	23.50	24.02	23.25	23.93	20119
2014-08-22	23.84	24.17	23.82	24.03	40285
2014-08-25	24.12	24.15	23.75	23.91	12930
2014-08-26	23.91	24.18	23.91	24.10	24410
2014-08-27	24.12	24.06	23.69	23.92	21929
2014-08-28	23.74	24.14	23.74	23.93	23729
2014-08-29	23.93	24.31	23.78	24.17	34355
2014-09-02	24.16	25.10	24.11	24.98	70013
2014-09-03	25.03	25.03	24.15	24.21	23127
2014-09-04	24.23	24.68	24.19	24.35	21084
2014-09-05	24.21	24.57	24.10	24.46	14442
2014-09-08	24.41	24.45	24.13	24.44	14917
2014-09-09	24.33	24.33	23.98	24.00	36899
2014-09-10	23.95	24.31	23.95	24.23	18252
2014-09-11	23.98	24.75	23.98	24.55	21240
2014-09-12	24.62	24.62	23.84	24.11	43328
2014-09-15	24.08	24.05	23.85	23.99	28059
2014-09-16	23.88	24.03	23.85	23.86	30199
2014-09-17	23.92	24.10	23.85	23.92	37063
2014-09-18	23.98	24.33	23.85	24.09	25776
2014-09-19	24.18	24.34	23.80	23.86	80760
2014-09-22	23.81	23.81	23.38	23.58	31805
2014-09-23	23.53	23.57	23.10	23.15	49614
2014-09-24	23.27	23.69	22.80	23.30	42076
2014-09-25	23.19	23.68	22.89	23.05	50466
2014-09-26	23.05	23.19	22.89	23.17	19658
2014-09-29	22.83	23.21	22.75	23.15	30590
2014-09-30	23.17	23.19	22.88	22.89	85651
2014-10-01	22.85	23.58	22.63	22.89	51562
2014-10-02	23.26	23.37	22.95	23.09	21725
2014-10-03	23.38	23.56	23.04	23.13	22039
2014-10-06	23.13	23.40	22.95	22.97	19891
2014-10-07	22.95	23.31	22.56	22.67	27129
2014-10-08	22.57	23.53	22.57	23.43	36275
2014-10-09	23.48	23.48	22.71	22.76	30983
2014-10-10	22.63	23.29	22.59	22.84	45508
2014-10-13	22.89	23.90	22.82	23.57	51035
2014-10-14	23.91	24.23	23.91	24.13	61997
2014-10-15	23.66	24.03	23.41	23.71	75952
2014-10-16	23.39	24.10	23.38	23.55	45280
2014-10-17	24.09	24.09	23.25	23.27	50465
2014-10-20	23.25	23.36	22.90	23.00	77358
2014-10-21	23.06	23.50	23.06	23.47	48262
2014-10-22	23.43	23.48	22.64	22.73	51762
2014-10-23	22.88	23.48	22.84	23.30	42004
2014-10-24	23.35	23.46	23.00	23.14	31851
2014-10-27	23.02	23.49	22.81	23.43	28395
2014-10-28	23.63	24.55	23.46	24.48	92634
2014-10-29	24.64	24.96	24.37	24.77	58649
2014-10-30	24.66	25.54	24.06	25.12	64872
2014-10-31	25.70	26.22	25.12	25.80	105853
2014-11-03	25.95	25.95	25.32	25.50	41451
2014-11-04	25.33	25.56	25.23	25.37	44486
2014-11-05	25.64	25.81	25.22	25.67	22552
2014-11-06	25.70	25.79	25.33	25.74	34144
2014-11-07	25.42	25.47	25.22	25.40	23341
2014-11-10	25.46	25.79	25.26	25.71	30488
2014-11-11	25.63	25.63	25.11	25.29	40969
2014-11-12	25.09	25.42	25.09	25.40	38834
2014-11-13	25.42	25.48	25.13	25.48	3614
2014-11-14	25.30	25.32	25.04	25.05	37472
2014-11-17	24.89	24.95	24.60	24.61	23643
2014-11-18	24.70	24.92	24.61	24.80	30350
2014-11-19	24.94	24.94	23.97	24.30	52996
2014-11-20	24.14	24.50	23.91	24.22	44461
2014-11-21	24.58	24.72	23.91	24.08	39145
2014-11-24	24.07	24.75	23.88	24.67	64836
2014-11-25	24.64	24.64	24.45	24.48	21046
2014-11-26	24.48	24.58	24.16	24.51	41930
2014-11-28	24.61	24.61	23.73	23.77	17505
2014-12-01	23.79	23.87	23.25	23.47	53926
2014-12-02	23.47	24.11	23.42	23.94	25187
2014-12-03	23.90	24.35	23.51	24.10	24963
2014-12-04	24.12	24.20	23.68	23.94	22321
2014-12-05	23.98	24.74	23.98	24.36	88149
2014-12-08	24.31	24.94	24.03	24.30	25471
2014-12-09	23.98	25.29	23.98	25.27	33603
2014-12-10	25.09	25.09	24.27	24.27	40025
2014-12-11	24.47	24.70	24.30	24.47	27723
2014-12-12	24.11	24.56	23.89	24.04	23030
2014-12-15	24.14	24.34	23.55	23.66	34843
2014-12-16	23.54	24.43	23.54	24.26	38425
2014-12-17	24.24	25.32	24.09	25.16	55424
2014-12-18	25.42	25.42	25.12	25.38	59296
2014-12-19	25.30	25.41	25.16	25.31	125299
2014-12-22	25.29	25.48	25.29	25.48	19814
2014-12-23	25.50	25.51	25.18	25.35	43216
2014-12-24	25.47	25.50	25.20	25.45	23955
2014-12-26	25.52	26.05	25.43	25.91	19493
2014-12-29	26.00	26.38	25.88	26.14	24845
2014-12-30	26.00	26.34	25.89	25.95	30901
2014-12-31	25.98	26.35	25.93	26.08	40644
2015-01-02	26.22	26.22	25.10	25.51	41720
2015-01-05	25.27	25.65	25.20	25.25	152392
2015-01-06	25.31	25.48	24.75	25.00	104772
2015-01-07	25.17	25.31	24.95	25.26	69289
2015-01-08	25.52	25.84	25.19	25.64	31349
2015-01-09	25.62	25.62	25.00	25.04	29472
2015-01-12	25.00	25.23	24.85	25.13	75325
2015-01-13	25.42	25.60	24.95	25.33	75528
2015-01-14	25.03	25.19	24.87	25.00	44435
2015-01-15	25.04	25.24	24.45	24.98	80269
2015-01-16	24.87	25.31	24.87	25.24	66871
2015-01-20	25.25	25.27	24.66	24.96	111221
2015-01-21	24.86	25.26	24.43	24.70	38000
2015-01-22	25.03	25.60	24.82	25.45	54308
2015-01-23	25.42	25.47	24.30	24.56	157154
2015-01-26	24.58	25.02	24.26	24.78	42728
2015-01-27	24.44	24.85	24.44	24.77	42696
2015-01-28	24.97	24.97	24.56	24.82	112529
2015-01-29	24.95	25.76	24.95	25.73	136903
2015-01-30	25.46	25.58	24.72	24.73	86709
2015-02-02	24.87	25.10	24.63	25.10	41354
2015-02-03	25.13	25.69	25.08	25.09	86234
2015-02-04	24.89	25.37	24.89	25.04	50329
2015-02-05	25.28	25.50	25.17	25.48	48917
2015-02-06	25.47	26.12	25.28	25.98	54015
2015-02-09	25.65	26.04	24.82	25.21	43436
2015-02-10	25.46	25.60	25.11	25.37	24638
2015-02-11	25.24	25.62	25.03	25.31	28958
2015-02-12	25.56	26.15	25.50	26.03	44102
2015-02-13	25.96	26.15	25.58	25.85	47101
2015-02-17	25.93	25.99	25.69	25.88	26389
2015-02-18	26.00	26.00	25.59	25.83	37749
2015-02-19	25.83	26.12	25.68	25.89	29079
2015-02-20	25.94	26.05	25.49	25.94	41115
2015-02-23	25.77	25.90	25.44	25.76	31503
2015-02-24	25.82	26.15	25.82	26.14	19201
2015-02-25	26.14	26.26	25.81	25.86	102902
2015-02-26	25.85	26.20	25.85	25.96	58236
2015-02-27	25.97	26.03	25.68	25.78	40999
2015-03-02	25.82	26.10	25.75	26.00	52389
2015-03-03	25.84	26.13	25.80	25.90	31159
2015-03-04	25.76	25.79	25.38	25.46	36273
2015-03-05	25.43	25.73	25.17	25.48	49632
2015-03-06	25.25	26.12	25.25	25.52	89820
2015-03-09	25.61	25.92	25.44	25.69	57487
2015-03-10	25.47	25.72	25.27	25.45	34645
2015-03-11	25.56	25.87	25.43	25.74	33182
2015-03-12	26.01	26.46	25.85	26.26	248001
2015-03-13	26.31	26.34	25.62	26.14	70158
2015-03-16	26.34	26.36	25.92	26.10	54007
2015-03-17	26.03	26.32	25.88	26.11	24132
2015-03-18	26.03	26.35	25.99	26.20	27939
2015-03-19	26.04	26.38	25.85	26.31	40920
2015-03-20	26.50	26.67	26.35	26.50	120537
2015-03-23	26.36	26.74	26.35	26.41	54047
2015-03-24	26.41	26.50	26.01	26.41	31861
2015-03-25	26.50	26.50	26.01	26.11	50425
2015-03-26	26.10	26.30	25.92	25.99	46216
2015-03-27	26.00	26.05	25.58	25.81	55149
2015-03-30	25.86	26.47	25.86	26.25	66585
2015-03-31	26.09	26.33	25.88	26.23	60393
2015-04-01	26.01	26.69	25.94	26.65	50435
2015-04-02	26.12	26.52	25.69	26.25	164177
2015-04-06	26.05	26.39	25.63	26.20	47003
2015-04-07	26.15	26.29	25.78	25.80	45289
2015-04-08	25.71	26.18	25.66	26.04	64531
2015-04-09	25.91	26.16	25.58	25.88	20700
2015-04-10	26.05	26.14	25.68	25.85	20207
2015-04-13	25.81	26.28	25.77	26.01	33366
2015-04-14	26.06	26.18	25.74	26.02	45725
2015-04-15	26.18	26.50	26.11	26.31	44590
2015-04-16	26.50	27.29	25.84	26.74	67925
2015-04-17	26.25	26.97	26.04	26.40	127376
2015-04-20	26.62	26.75	26.46	26.54	78658
2015-04-21	26.72	26.72	26.15	26.27	45694
2015-04-22	26.29	26.50	26.10	26.41	31227
2015-04-23	26.28	26.47	26.25	26.44	46443
2015-04-24	26.51	26.59	26.28	26.38	34670
2015-04-27	26.49	26.75	26.14	26.45	51380
2015-04-28	26.54	27.01	26.43	26.92	34326
2015-04-29	26.75	26.94	26.44	26.47	36805
2015-04-30	26.31	26.46	26.01	26.06	72648
2015-05-01	26.15	26.29	25.90	26.00	61994
2015-05-04	26.19	26.43	26.10	26.25	40910
2015-05-05	26.25	26.54	25.95	26.17	76260
2015-05-06	26.22	26.38	25.87	26.25	31834
2015-05-07	26.13	26.36	25.92	26.01	43118
2015-05-08	26.44	26.52	26.07	26.34	61639
2015-05-11	26.11	26.52	26.11	26.18	37389
2015-05-12	26.16	26.29	25.80	26.26	39033
2015-05-13	26.20	26.37	25.87	26.00	25331
2015-05-14	26.24	26.32	25.96	26.25	37739
2015-05-15	26.28	26.28	25.76	25.91	33759
2015-05-18	25.80	26.60	25.80	26.46	39710
2015-05-19	26.50	26.73	26.21	26.54	25864
2015-05-20	26.80	26.80	26.46	26.59	29654
2015-05-21	26.68	26.84	26.33	26.38	33410
2015-05-22	26.42	26.61	26.06	26.27	63439
2015-05-26	26.10	26.88	25.59	25.83	35421
2015-05-27	25.93	26.38	25.72	26.28	23460
2015-05-28	26.28	26.57	26.11	26.52	30487
2015-05-29	26.55	26.55	25.90	26.14	33245
2015-06-01	26.29	26.57	25.67	26.09	44994
2015-06-02	25.89	26.74	25.80	26.40	22314
2015-06-03	26.54	27.10	26.46	26.85	45004
2015-06-04	26.59	26.67	26.31	26.62	28274
2015-06-05	26.72	27.19	26.55	27.11	41361
2015-06-08	27.00	27.03	26.70	26.77	22012
2015-06-09	26.87	27.12	26.47	26.91	22558
2015-06-10	27.13	27.91	27.12	27.50	41412
2015-06-11	27.62	27.62	26.68	27.35	27830
2015-06-12	27.40	27.40	26.81	27.25	43201
2015-06-15	27.01	27.39	26.81	27.18	28811
2015-06-16	27.22	27.53	27.01	27.43	27868
2015-06-17	27.58	27.58	26.91	26.92	33416
2015-06-18	27.05	27.48	26.82	27.24	48894
2015-06-19	27.11	27.79	27.11	27.76	91197
2015-06-22	27.95	28.28	27.79	28.24	28684
2015-06-23	28.13	28.76	28.13	28.75	28647
2015-06-24	28.53	28.62	27.91	28.07	46645
2015-06-25	28.27	28.31	27.83	28.15	28763
2015-06-26	28.30	28.50	27.96	28.21	188906
2015-06-29	28.05	28.30	27.59	27.66	44935
2015-06-30	27.97	28.19	27.77	27.98	39975
2015-07-01	28.13	28.44	28.09	28.35	30737
2015-07-02	28.33	28.38	27.83	27.83	36649
2015-07-06	27.55	28.11	27.63	27.98	39268
2015-07-07	28.02	28.02	27.57	27.85	27268
2015-07-08	27.68	27.99	27.68	27.90	37357
2015-07-09	28.25	28.31	27.48	28.00	24237
2015-07-10	28.21	28.66	28.21	28.36	33621
2015-07-13	28.42	28.67	28.31	28.51	24153
2015-07-14	28.36	28.63	28.22	28.54	27360
2015-07-15	28.67	28.87	28.47	28.66	35622
2015-07-16	28.49	28.81	27.85	28.54	48904
2015-07-17	28.69	28.69	28.08	28.45	68053
2015-07-20	28.31	28.42	28.12	28.31	25275
2015-07-21	28.26	28.62	27.97	28.06	39444
2015-07-22	28.08	28.60	28.08	28.38	34069
2015-07-23	28.28	28.42	27.65	27.71	25959
2015-07-24	27.61	27.73	27.37	27.37	42084
2015-07-27	27.14	27.52	27.14	27.40	20658
2015-07-28	27.46	27.46	26.94	27.19	22341
2015-07-29	27.26	27.35	26.88	27.05	18214
2015-07-30	26.92	27.32	26.88	27.27	15515
2015-07-31	27.18	27.60	27.03	27.34	42543
2015-08-03	27.33	27.58	26.96	27.26	26394
2015-08-04	27.39	27.73	27.09	27.23	21557
2015-08-05	27.26	27.83	27.12	27.31	42135
2015-08-06	27.27	27.40	26.83	26.92	31490
2015-08-07	26.75	27.12	26.40	26.63	21102
2015-08-10	26.52	27.00	26.51	26.55	35940
2015-08-11	26.43	26.84	26.28	26.72	23822
2015-08-12	26.41	26.72	26.06	26.65	34029
2015-08-13	26.70	26.80	26.40	26.58	67083
2015-08-14	26.52	27.23	26.52	27.18	108101
2015-08-17	27.01	27.70	26.94	27.46	26479
2015-08-18	27.43	28.49	26.94	27.12	114931
2015-08-19	27.25	27.56	26.76	27.12	33354
2015-08-20	27.09	27.19	26.56	26.58	46878
2015-08-21	26.04	26.90	25.57	26.24	100720
2015-08-24	25.19	26.35	24.04	24.98	67780
2015-08-25	25.92	25.92	24.45	24.62	54217
2015-08-26	24.76	25.62	24.68	25.51	75503
2015-08-27	25.79	26.00	25.22	25.67	47492
2015-08-28	25.43	25.97	25.37	25.61	44164
2015-08-31	25.67	25.81	25.50	25.67	60466
2015-09-01	25.19	25.44	24.87	25.04	69490
2015-09-02	25.41	25.70	25.15	25.70	112979
2015-09-03	25.77	25.98	25.49	25.49	38965
2015-09-04	25.09	25.67	25.09	25.52	17325
2015-09-08	25.92	26.09	25.69	26.01	25655
2015-09-09	26.25	26.37	25.49	25.49	73074
2015-09-10	25.50	26.00	25.50	25.87	14793
2015-09-11	25.64	25.99	25.64	25.94	17171
2015-09-14	25.95	26.20	25.87	25.91	14945
2015-09-15	26.03	26.65	25.96	26.34	30504
2015-09-16	26.39	26.39	25.99	26.14	20720
2015-09-17	26.07	26.65	25.77	25.87	35676
2015-09-18	25.42	25.82	25.34	25.75	70968
2015-09-21	25.90	26.25	25.80	25.98	24691
2015-09-22	25.79	26.06	25.67	25.87	20396
2015-09-23	25.94	26.20	25.50	25.99	16959
2015-09-24	25.71	26.39	25.71	26.33	34336
2015-09-25	26.66	26.74	26.02	26.07	59119
2015-09-28	26.01	26.37	25.85	26.22	31553
2015-09-29	26.21	26.46	26.11	26.20	31941
2015-09-30	26.42	26.79	26.11	26.18	50499
2015-10-01	26.21	26.39	25.74	26.14	65348
2015-10-02	25.86	25.86	24.84	25.58	54993
2015-10-05	25.81	26.28	25.81	26.21	29981
2015-10-06	26.10	26.48	25.82	26.15	45040
2015-10-07	26.32	26.49	26.12	26.49	27815
2015-10-08	26.47	26.83	26.45	26.76	58803
2015-10-09	26.82	26.92	26.52	26.68	29667
2015-10-12	26.66	27.09	26.57	26.89	29419
2015-10-13	26.69	27.03	26.49	26.63	19737
2015-10-14	27.07	27.07	26.03	26.17	26587
2015-10-15	26.19	27.07	26.13	26.99	41990
2015-10-16	27.10	27.18	26.62	26.88	28311
2015-10-19	26.69	27.09	26.69	26.99	12574
2015-10-20	26.97	27.33	26.89	27.22	18760
2015-10-21	27.37	27.48	26.84	26.99	44540
2015-10-22	25.96	27.55	25.76	27.24	85971
2015-10-23	27.54	28.08	27.39	27.85	48862
2015-10-26	27.71	28.16	27.65	28.03	24581
2015-10-27	27.95	28.06	27.12	27.40	47036
2015-10-28	27.34	28.68	27.34	28.68	49143
2015-10-29	28.76	28.85	28.37	28.63	34337
2015-10-30	28.52	28.55	27.47	27.50	23505
2015-11-02	27.60	28.17	27.41	28.03	31966
2015-11-03	28.06	28.34	27.94	27.95	39837
2015-11-04	27.93	28.22	27.80	28.13	27843
2015-11-05	28.13	28.75	28.13	28.58	28075
2015-11-06	28.40	29.28	28.40	29.26	27393
2015-11-09	29.26	29.38	28.62	28.82	25244
2015-11-10	29.11	29.33	28.94	29.04	46836
2015-11-11	28.99	29.12	28.60	28.79	13966
2015-11-12	28.73	28.83	27.97	27.99	34178
2015-11-13	27.81	27.84	27.39	27.42	114574
2015-11-16	27.34	27.94	27.08	27.72	72364
2015-11-17	27.72	28.40	27.57	27.81	66741
2015-11-18	28.06	28.64	27.53	28.39	54776
2015-11-19	28.49	28.87	28.07	28.38	22453
2015-11-20	28.57	29.26	28.51	28.79	43878
2015-11-23	28.69	29.24	28.61	28.92	48159
2015-11-24	28.47	29.14	28.40	28.91	36229
2015-11-25	28.87	29.19	28.81	29.04	27968
2015-11-27	28.99	29.26	28.81	29.07	17097
2015-11-30	29.18	29.80	29.00	29.38	183833
2015-12-01	29.76	30.00	29.34	29.43	66587
2015-12-02	29.41	29.71	28.77	29.00	96717
2015-12-03	29.01	29.28	28.45	28.51	84416
2015-12-04	28.50	28.74	28.20	28.45	142204
2015-12-07	28.46	28.63	27.70	27.84	90268
2015-12-08	27.57	27.77	27.21	27.29	47185
2015-12-09	27.12	27.41	26.60	26.82	71928
2015-12-10	26.76	27.55	26.58	27.12	193867
2015-12-11	26.56	27.04	26.33	26.51	73944
2015-12-14	26.47	26.86	26.08	26.30	120718
2015-12-15	26.31	27.19	26.31	26.92	64885
2015-12-16	27.01	27.48	26.63	27.29	71604
2015-12-17	27.44	27.54	26.81	26.94	44202
2015-12-18	26.77	27.01	26.27	26.45	183918
2015-12-21	26.76	27.00	26.34	26.70	40017
2015-12-22	26.57	26.80	26.33	26.79	77026
2015-12-23	26.90	26.92	26.66	26.89	79767
2015-12-24	26.93	27.29	26.92	27.18	13955
2015-12-28	27.14	27.21	26.74	27.11	17444
2015-12-29	27.23	27.68	27.10	27.43	39235
2015-12-30	27.47	27.47	27.08	27.27	22474
2015-12-31	27.22	27.22	26.74	26.96	85659
2016-01-04	26.40	26.57	25.80	26.18	84762
2016-01-05	26.28	26.92	25.94	26.63	80762
2016-01-06	26.30	27.05	26.30	26.90	76548
2016-01-07	26.47	26.86	26.43	26.49	84254
2016-01-08	26.59	26.74	25.94	26.02	74677
2016-01-11	26.12	26.95	25.98	26.88	71788
2016-01-12	27.19	27.19	26.19	26.67	78912
2016-01-13	26.78	26.78	25.74	25.92	71388
2016-01-14	26.17	26.39	25.82	25.88	122124
2016-01-15	25.23	25.83	25.01	25.54	66381
2016-01-19	25.75	25.90	25.08	25.28	55057
2016-01-20	24.89	25.57	24.44	25.39	135198
2016-01-21	26.39	27.03	25.78	25.98	155900
2016-01-22	26.31	26.33	25.77	26.29	113539
2016-01-25	26.21	26.27	25.29	25.35	55352
2016-01-26	25.56	25.98	25.54	25.98	98219
2016-01-27	25.93	25.99	25.26	25.48	117508
2016-01-28	25.75	25.95	25.62	25.83	85566
2016-01-29	25.87	26.60	25.85	26.60	114207
2016-02-01	26.36	26.79	26.19	26.53	96445
2016-02-02	26.11	26.26	25.79	26.02	89286
2016-02-03	26.18	26.29	25.58	25.98	112819
2016-02-04	25.88	26.58	25.65	26.02	50116
2016-02-05	26.00	26.24	25.55	25.55	94124
2016-02-08	25.08	25.68	24.75	25.53	73646
2016-02-09	25.55	25.80	25.28	25.57	60946
2016-02-10	25.85	25.94	25.23	25.26	62882
2016-02-11	24.80	25.41	24.57	24.98	76128
2016-02-12	25.23	25.75	25.04	25.40	108687
2016-02-16	25.70	25.91	25.27	25.68	173739
2016-02-17	26.00	26.38	25.61	25.66	100223
2016-02-18	25.88	26.02	25.48	25.56	84871
2016-02-19	25.48	25.97	25.32	25.47	71189
2016-02-22	25.78	25.84	25.47	25.52	106035
2016-02-23	25.44	25.53	25.10	25.14	85256
2016-02-24	24.93	25.49	24.17	25.45	115054
2016-02-25	25.45	25.92	25.45	25.82	36305
2016-02-26	25.94	26.30	25.84	26.08	31807
2016-02-29	26.02	26.15	25.79	25.98	82484
2016-03-01	26.10	26.87	26.00	26.77	52758
2016-03-02	26.71	26.94	26.52	26.90	80097
2016-03-03	26.83	27.32	26.83	27.18	67566
2016-03-04	27.03	27.32	26.74	27.17	58729
2016-03-07	27.07	27.41	27.07	27.40	33487
2016-03-08	27.15	27.53	26.47	27.40	94832
2016-03-09	27.27	27.46	26.97	27.09	107233
2016-03-10	27.22	27.50	26.87	27.09	36020
2016-03-11	27.34	27.75	27.31	27.72	34709
2016-03-14	27.69	27.73	27.53	27.62	23816
2016-03-15	27.50	27.68	27.29	27.46	44266
2016-03-16	27.09	27.78	27.09	27.20	61603
2016-03-17	27.13	27.99	27.04	27.84	49823
2016-03-18	28.00	28.29	27.75	28.05	83356
2016-03-21	28.06	28.25	27.85	28.12	45424
2016-03-22	28.20	28.20	27.59	28.06	33641
2016-03-23	27.94	28.05	27.57	27.59	43849
2016-03-24	27.39	27.64	27.25	27.54	32138
2016-03-28	27.68	27.83	27.30	27.69	24167
2016-03-29	27.53	27.96	27.29	27.96	74853
2016-03-30	27.94	28.28	27.94	28.09	47525
2016-03-31	28.14	28.28	27.80	27.83	55030
2016-04-01	27.71	27.95	27.47	27.88	29139
2016-04-04	27.81	28.08	27.59	27.67	39509
2016-04-05	27.58	27.80	27.19	27.22	56646
2016-04-06	27.56	27.56	27.10	27.36	61152
2016-04-07	27.13	27.13	26.38	26.69	48423
2016-04-08	26.83	27.13	26.61	26.77	32292
2016-04-11	26.91	27.21	26.55	26.85	52754
2016-04-12	26.93	27.48	26.81	27.30	33526
2016-04-13	27.42	28.12	26.93	28.08	176181
2016-04-14	28.11	28.56	27.82	28.22	56810
2016-04-15	28.08	28.31	27.94	28.08	27878
2016-04-18	28.00	28.05	27.86	27.97	52028
2016-04-19	27.57	28.24	27.56	28.21	37923
2016-04-20	28.15	28.54	27.99	28.45	29060
2016-04-21	27.47	28.60	27.47	27.94	56014
2016-04-22	28.06	28.62	27.45	28.33	43372
2016-04-25	28.37	28.47	27.98	28.44	34964
2016-04-26	28.39	29.15	28.39	28.99	52058
2016-04-27	29.03	29.12	28.61	29.01	38509
2016-04-28	28.73	28.92	28.44	28.50	36604
2016-04-29	28.11	28.71	28.11	28.59	30055
2016-05-02	28.73	28.92	28.56	28.74	26669
2016-05-03	28.54	28.75	27.90	27.91	51625
2016-05-04	27.90	28.09	27.52	27.83	28096
2016-05-05	27.69	28.03	27.51	27.52	31159
2016-05-06	27.45	27.68	27.17	27.66	32366
2016-05-09	27.39	27.62	27.22	27.37	33633
2016-05-10	27.54	27.96	27.47	27.91	41468
2016-05-11	27.83	28.00	27.54	27.57	34524
2016-05-12	27.73	27.93	27.55	27.76	61601
2016-05-13	27.68	27.92	27.30	27.58	61606
2016-05-16	27.67	28.13	27.67	27.88	30403
2016-05-17	27.70	28.01	27.16	27.31	93712
2016-05-18	27.41	28.32	27.02	28.20	90659
2016-05-19	28.15	28.24	27.43	27.79	35431
2016-05-20	27.87	28.19	27.83	28.08	49981
2016-05-23	28.02	28.24	27.71	28.15	41680
2016-05-24	28.16	28.89	28.16	28.76	35535
2016-05-25	28.95	29.29	28.95	29.04	28092
2016-05-26	28.99	29.13	28.74	28.78	23922
2016-05-27	28.75	29.27	28.75	29.24	27508
2016-05-31	29.29	29.47	29.24	29.39	65526
2016-06-01	29.07	29.52	28.96	29.46	33144
2016-06-02	29.32	29.49	29.19	29.47	22063
2016-06-03	29.29	29.29	28.57	29.16	29503
2016-06-06	29.13	29.86	29.13	29.83	90055
2016-06-07	29.78	29.78	29.42	29.44	23614
2016-06-08	29.58	29.87	29.51	29.79	26765
2016-06-09	29.77	29.77	28.99	29.39	37350
2016-06-10	29.29	29.32	28.70	29.08	34543
2016-06-13	28.92	29.21	28.52	28.74	52612
2016-06-14	28.61	28.84	28.39	28.63	27846
2016-06-15	28.71	29.09	28.51	28.63	32419
2016-06-16	28.39	28.62	28.10	28.56	52735
2016-06-17	28.63	28.86	28.20	28.70	175328
2016-06-20	28.86	29.48	28.86	28.99	35990
2016-06-21	28.89	29.17	28.79	29.11	23490
2016-06-22	29.11	29.36	29.01	29.02	23477
2016-06-23	29.40	29.97	29.40	29.95	40482
2016-06-24	28.48	29.17	28.05	28.52	135957
2016-06-27	27.95	28.00	27.06	27.34	61790
2016-06-28	27.77	28.03	27.30	27.98	78753
2016-06-29	28.31	28.64	28.02	28.41	73310
2016-06-30	28.58	29.06	28.40	29.06	39120
2016-07-01	28.93	29.04	28.44	28.68	23044
2016-07-05	28.59	28.83	28.05	28.20	35621
2016-07-06	28.03	28.58	28.03	28.35	29846
2016-07-07	28.35	28.82	28.31	28.55	37860
2016-07-08	28.93	29.43	28.92	29.19	38552
2016-07-11	29.22	29.73	29.22	29.62	44789
2016-07-12	29.81	30.37	29.81	30.14	45846
2016-07-13	30.26	30.30	29.85	30.15	28082
2016-07-14	30.50	31.14	30.48	30.52	36467
2016-07-15	30.71	31.02	30.10	30.67	24589
2016-07-18	30.54	30.76	30.22	30.26	61446
2016-07-19	30.24	30.88	30.11	30.30	50421
2016-07-20	30.44	30.44	30.09	30.24	39094
2016-07-21	29.70	29.77	29.29	29.44	44779
2016-07-22	29.54	30.33	29.38	30.07	38851
2016-07-25	30.07	30.08	29.75	29.77	19995
2016-07-26	29.80	30.08	29.75	30.07	30556
2016-07-27	30.32	30.42	30.04	30.25	24985
2016-07-28	30.15	30.23	30.03	30.08	23507
2016-07-29	30.05	30.18	29.79	29.84	32289
2016-08-01	29.80	30.15	29.59	29.71	31795
2016-08-02	29.74	30.10	29.49	29.49	38615
2016-08-03	29.41	29.78	29.41	29.77	25313
2016-08-04	29.79	29.98	29.63	29.90	22884
2016-08-05	30.12	30.71	29.92	30.59	48746
2016-08-08	30.36	31.25	29.90	30.07	16080
2016-08-09	29.88	30.32	29.63	30.21	22832
2016-08-10	30.07	30.30	29.78	30.07	52884
2016-08-11	30.08	30.37	29.93	30.05	27956
2016-08-12	29.89	29.99	29.43	29.99	42960
2016-08-15	30.09	30.27	29.78	30.23	23686
2016-08-16	30.18	30.45	30.01	30.32	43336
2016-08-17	30.41	30.69	30.30	30.62	34729
2016-08-18	30.70	30.70	30.40	30.69	16039
2016-08-19	30.56	30.79	30.49	30.68	32015
2016-08-22	30.42	30.67	30.42	30.64	19150
2016-08-23	30.68	30.99	30.68	30.88	21816
2016-08-24	30.92	31.07	30.76	31.05	22595
2016-08-25	30.92	31.22	30.92	31.22	59725
2016-08-26	31.19	31.41	30.94	31.15	41985
2016-08-29	31.15	31.53	31.12	31.23	32455
2016-08-30	30.95	31.49	30.93	31.42	43337
2016-08-31	31.55	31.65	30.79	31.53	61067
2016-09-01	31.69	31.70	31.10	31.44	23984
2016-09-02	31.47	31.59	31.21	31.54	39776
2016-09-06	31.38	31.38	31.01	31.12	34196
2016-09-07	31.37	31.58	31.15	31.54	43304
2016-09-08	31.50	31.61	31.39	31.44	22650
2016-09-09	31.41	31.53	30.89	30.93	38538
2016-09-12	30.93	31.22	30.47	31.07	58566
2016-09-13	30.85	30.85	30.35	30.50	48003
2016-09-14	30.44	30.74	30.29	30.29	24809
2016-09-15	30.26	30.67	30.23	30.52	30616
2016-09-16	30.67	30.67	30.10	30.33	98183
2016-09-19	30.43	30.72	30.14	30.48	23935
2016-09-20	30.40	30.76	30.29	30.32	22475
2016-09-21	30.44	30.65	30.32	30.43	32213
2016-09-22	30.54	30.98	30.53	30.92	83186
2016-09-23	30.74	30.97	30.67	30.71	27005
2016-09-26	30.43	30.45	29.96	30.01	35223
2016-09-27	29.95	30.37	29.90	30.34	40712
2016-09-28	30.70	30.73	30.30	30.65	40292
2016-09-29	30.47	30.70	30.02	30.02	53545
2016-09-30	30.02	30.74	30.02	30.58	48653
2016-10-03	30.33	30.53	30.12	30.20	27783
2016-10-04	30.20	30.67	30.17	30.29	54257
2016-10-05	30.43	30.96	30.43	30.69	26352
2016-10-06	30.26	30.75	30.06	30.63	27454
2016-10-07	30.67	30.68	30.26	30.53	24022
2016-10-10	30.79	31.13	30.75	30.93	30428
2016-10-11	31.03	31.09	30.38	30.53	35939
2016-10-12	30.57	30.68	30.47	30.51	26316
2016-10-13	30.30	30.30	29.61	29.73	47384
2016-10-14	29.98	30.12	27.86	29.94	28822
2016-10-17	30.00	30.09	29.56	29.74	31799
2016-10-18	30.12	30.12	29.48	29.51	29805
2016-10-19	29.64	29.88	29.61	29.73	19525
2016-10-20	31.72	31.72	30.37	30.90	66578
2016-10-21	30.54	31.30	30.38	31.16	75231
2016-10-24	31.46	31.71	31.20	31.36	70418
2016-10-25	31.31	31.55	31.27	31.35	54738
2016-10-26	31.38	31.60	31.20	31.32	83160
2016-10-27	31.78	31.78	31.36	31.39	78595
2016-10-28	31.23	31.54	31.21	31.35	38982
2016-10-31	31.56	32.37	31.18	31.70	183812
2016-11-01	31.66	32.28	31.40	31.55	56137
2016-11-02	31.49	32.00	31.23	31.39	49186
2016-11-03	31.60	31.60	30.91	31.18	40442
2016-11-04	31.26	31.47	31.01	31.10	85801
2016-11-07	31.43	31.92	31.33	31.70	84169
2016-11-08	31.69	31.81	31.44	31.53	77789
2016-11-09	31.61	31.83	31.08	31.65	349085
2016-11-10	32.24	33.00	31.30	32.62	287376
2016-11-11	32.61	33.62	32.28	33.61	491227
2016-11-14	34.00	34.63	33.74	34.20	450560
2016-11-15	33.87	34.50	33.74	34.39	168971
2016-11-16	34.29	34.61	33.97	34.18	210703
2016-11-17	34.34	35.14	32.20	35.01	113747
2016-11-18	34.96	35.13	34.48	35.09	80628
2016-11-21	35.10	35.51	34.92	35.48	86936
2016-11-22	35.73	36.57	35.34	36.55	101069
2016-11-23	36.68	36.92	36.14	36.59	50219
2016-11-25	36.59	36.75	36.54	36.70	18600
2016-11-28	36.35	36.69	36.19	36.23	48517
2016-11-29	36.41	36.95	36.18	36.67	79230
2016-11-30	37.00	37.28	36.36	36.40	61782
2016-12-01	36.48	37.61	36.48	37.54	86538
2016-12-02	37.25	37.56	36.80	36.85	107315
2016-12-05	37.22	37.81	36.90	37.51	83356
2016-12-06	37.71	37.81	37.37	37.72	94738
2016-12-07	37.75	38.44	37.60	38.04	64247
2016-12-08	38.26	39.00	37.91	38.93	107999
2016-12-09	38.94	39.52	38.88	39.33	62332
2016-12-12	39.25	39.30	38.42	38.66	77541
2016-12-13	38.95	39.33	38.58	39.19	66738
2016-12-14	38.97	39.32	38.74	38.90	69871
2016-12-15	39.13	39.78	38.62	39.32	75739
2016-12-16	39.42	39.67	38.85	39.42	142759
2016-12-19	39.08	39.73	37.52	39.65	87058
2016-12-20	39.90	40.39	39.86	40.11	79912
2016-12-21	40.16	40.50	39.97	40.29	70226
2016-12-22	40.02	40.75	40.02	40.53	50536
2016-12-23	40.68	40.74	40.41	40.50	25746
2016-12-27	40.40	40.86	40.40	40.64	40555
2016-12-28	40.75	40.75	40.23	40.36	30464
2016-12-29	40.43	40.66	39.41	39.76	102686
2016-12-30	39.98	40.40	39.43	39.99	78641
2017-01-03	40.22	40.61	39.49	39.90	81488
2017-01-04	39.91	40.48	39.81	40.25	77700
2017-01-05	40.01	40.24	39.16	39.38	46323
2017-01-06	39.63	39.85	39.12	39.43	36717
2017-01-09	39.17	39.18	38.55	38.82	83343
2017-01-10	38.89	39.57	38.61	39.52	111421
2017-01-11	39.41	39.94	39.41	39.90	56954
2017-01-12	39.75	39.75	38.96	39.32	74667
2017-01-13	39.53	40.45	39.53	39.63	85829
2017-01-17	39.21	39.21	38.20	38.25	58088
2017-01-18	38.56	38.57	37.71	38.45	62691
2017-01-19	38.98	38.98	37.07	38.45	124966
2017-01-20	38.60	39.86	38.60	39.33	130113
2017-01-23	39.23	39.75	39.06	39.42	132085
2017-01-24	39.47	40.84	39.17	40.66	141344
2017-01-25	40.67	41.49	40.67	41.17	72346
2017-01-26	40.96	41.53	40.96	41.29	53262
2017-01-27	41.18	41.27	40.98	41.17	146933
2017-01-30	40.90	41.00	40.04	40.48	184630
2017-01-31	40.28	41.05	40.24	40.97	153037
2017-02-01	41.36	41.66	41.11	41.25	150219
2017-02-02	41.05	41.21	40.65	41.17	109376
2017-02-03	41.62	41.96	41.37	41.88	74171
2017-02-06	41.90	41.96	41.41	41.93	114332
2017-02-07	41.84	41.98	41.30	41.33	80802
2017-02-08	41.13	41.13	40.30	40.70	51130
2017-02-09	40.77	41.41	40.50	41.21	44665
2017-02-10	41.55	41.76	41.27	41.59	40707
2017-02-13	41.99	42.32	41.90	42.09	57861
2017-02-14	42.10	42.65	41.75	42.62	76997
2017-02-15	42.85	42.96	42.33	42.91	60544
2017-02-16	42.91	43.19	42.53	43.16	81421
2017-02-17	43.11	43.33	42.76	43.26	86426
2017-02-21	43.14	43.70	43.03	43.67	63670
2017-02-22	43.45	43.76	43.10	43.61	53907
2017-02-23	43.52	43.70	43.16	43.62	52401
2017-02-24	43.22	43.64	42.51	43.47	72989
2017-02-27	43.52	43.93	43.41	43.60	52839
2017-02-28	43.50	43.83	42.83	43.06	126175
2017-03-01	43.71	44.56	43.36	44.37	78413
2017-03-02	44.57	44.57	43.23	43.35	63016
2017-03-03	43.54	43.75	43.36	43.66	74753
2017-03-06	43.32	43.74	41.59	43.61	59822
2017-03-07	43.52	43.73	43.19	43.31	38893
2017-03-08	43.55	43.87	42.79	42.82	62300
2017-03-09	42.94	43.35	42.57	42.61	47193
2017-03-10	43.03	43.03	42.25	42.49	70942
2017-03-13	42.57	42.77	42.24	42.39	59083
2017-03-14	42.06	42.64	41.86	42.48	68493
2017-03-15	42.73	42.97	42.31	42.49	51482
2017-03-16	42.74	42.85	42.32	42.67	63640
2017-03-17	42.48	43.12	42.30	43.06	106472
2017-03-20	43.17	43.17	42.23	42.29	39376
2017-03-21	42.57	42.57	40.14	40.20	66082
2017-03-22	39.96	40.28	37.74	39.66	93591
2017-03-23	39.57	40.44	39.31	39.91	99870
2017-03-24	39.96	40.26	39.62	39.85	40731
2017-03-27	39.08	39.85	38.92	39.74	39065
2017-03-28	39.50	40.41	39.35	40.26	67595
2017-03-29	40.29	40.33	39.96	40.17	27751
2017-03-30	40.15	41.49	40.15	41.30	51301
2017-03-31	41.26	41.55	40.91	40.99	75277
2017-04-03	41.01	41.70	40.23	40.86	57484
2017-04-04	40.77	41.00	40.64	40.93	68914
2017-04-05	41.26	41.50	40.30	40.36	106227
2017-04-06	40.01	40.73	39.94	40.40	295774
2017-04-07	40.24	40.78	39.90	40.42	182186
2017-04-10	40.71	40.83	39.86	40.21	28863
2017-04-11	40.05	40.72	39.96	40.62	40486
2017-04-12	40.44	40.53	39.81	40.11	43777
2017-04-13	39.98	39.98	39.17	39.20	37114
2017-04-17	39.27	40.10	39.14	40.05	27567
2017-04-18	39.81	40.18	39.36	40.03	53672
2017-04-19	40.03	40.65	39.91	40.20	56385
2017-04-20	39.88	42.22	39.67	41.96	199424
2017-04-21	41.86	43.20	41.10	42.53	134430
2017-04-24	43.56	44.46	43.16	43.97	72317
2017-04-25	44.42	45.17	44.17	44.61	108195
2017-04-26	44.58	45.60	44.58	45.17	70903
2017-04-27	45.24	45.64	43.98	44.13	63264
2017-04-28	44.05	44.43	43.22	43.25	67613
2017-05-01	43.63	44.35	43.17	43.88	87458
2017-05-02	43.88	44.42	43.20	43.50	41740
2017-05-03	43.30	43.78	43.20	43.58	51601
2017-05-04	43.91	44.30	43.46	43.58	56642
2017-05-05	43.73	43.73	42.74	43.38	53908
2017-05-08	43.10	43.80	42.65	43.29	38523
2017-05-09	43.36	43.86	42.85	43.14	68372
2017-05-10	43.06	43.12	42.40	42.86	41603
2017-05-11	42.68	42.94	41.97	42.38	59787
2017-05-12	42.15	42.32	41.62	41.89	69519
2017-05-15	42.09	42.78	42.08	42.72	52576
2017-05-16	41.98	41.98	39.36	39.47	481637
2017-05-17	39.02	39.58	38.59	39.01	229412
2017-05-18	38.89	39.97	38.87	39.55	137593
2017-05-19	39.64	39.96	39.34	39.55	129802
2017-05-22	39.77	39.82	39.32	39.78	169801
2017-05-23	39.84	40.27	39.53	40.02	153957
2017-05-24	40.12	40.22	39.40	39.65	83409
2017-05-25	39.74	39.83	39.23	39.34	70382
2017-05-26	39.32	39.35	38.72	39.07	61698
2017-05-30	38.80	38.82	37.80	38.37	99561
2017-05-31	38.43	38.58	37.68	38.37	124332
2017-06-01	38.58	39.12	37.94	39.08	105697
2017-06-02	38.80	39.48	38.57	38.67	145531
2017-06-05	38.67	38.87	38.36	38.48	119639
2017-06-06	38.20	38.30	37.87	38.15	149702
2017-06-07	38.23	38.68	38.23	38.38	122296
2017-06-08	38.30	39.50	38.10	39.06	184994
2017-06-09	39.34	40.42	39.04	39.86	218789
2017-06-12	39.85	40.36	39.22	39.74	168418
2017-06-13	39.97	40.39	39.77	40.22	150706
2017-06-14	40.02	40.79	39.76	40.76	180714
2017-06-15	40.40	41.00	40.40	40.83	124313
2017-06-16	40.38	40.76	40.06	40.17	175744
2017-06-19	40.31	40.79	39.76	39.80	90304
2017-06-20	39.76	39.76	39.12	39.37	66052
2017-06-21	39.55	39.55	39.11	39.23	150251
2017-06-22	39.12	39.43	38.68	39.36	107399
2017-06-23	39.39	39.79	39.20	39.26	239664
2017-06-26	39.32	39.84	39.12	39.62	100130
2017-06-27	39.69	40.16	39.59	39.74	90926
2017-06-28	39.88	40.66	39.88	40.43	80408
2017-06-29	40.68	41.11	40.29	40.91	60389
2017-06-30	41.15	41.15	40.51	40.66	106717
2017-07-03	40.66	41.43	40.29	41.31	48803
2017-07-05	41.31	41.32	40.29	40.85	89926
2017-07-06	40.84	40.97	40.20	40.37	63967
2017-07-07	40.62	40.75	40.14	40.69	102155
2017-07-10	40.67	40.82	40.18	40.34	66145
2017-07-11	40.33	40.40	39.80	40.17	100976
2017-07-12	40.17	40.72	38.86	40.22	99937
2017-07-13	40.08	40.23	39.90	40.13	47119
2017-07-14	39.76	40.10	39.41	39.77	62061
2017-07-17	39.72	40.18	39.45	39.87	65741
2017-07-18	39.61	39.96	39.30	39.64	52165
2017-07-19	39.67	39.91	39.30	39.62	58074
2017-07-20	40.40	40.40	39.32	40.01	84768
2017-07-21	40.40	40.40	39.13	39.79	116579
2017-07-24	39.80	40.06	39.50	39.95	71356
2017-07-25	40.17	40.71	40.01	40.58	106833
2017-07-26	40.63	40.69	39.76	39.87	74310
2017-07-27	40.00	40.60	39.82	39.94	55922
2017-07-28	39.93	40.21	39.57	39.75	50404
2017-07-31	40.05	40.37	39.61	40.04	64343
2017-08-01	40.23	40.32	39.86	40.24	79656
2017-08-02	40.25	40.25	39.65	39.67	53744
2017-08-03	39.65	40.06	39.40	39.49	113661
2017-08-04	39.81	40.07	39.62	39.83	78543
2017-08-07	39.74	39.79	39.24	39.47	60807
2017-08-08	39.35	40.26	39.24	39.64	80376
2017-08-09	39.38	39.46	38.75	38.92	81338
2017-08-10	38.71	39.08	38.08	38.12	87011
2017-08-11	38.39	38.72	37.54	37.81	73424
2017-08-14	38.05	38.86	38.05	38.84	46539
2017-08-15	39.00	39.07	38.46	38.49	52823
2017-08-16	38.79	39.10	38.49	38.64	74804
2017-08-17	38.57	38.78	37.70	37.87	65995
2017-08-18	37.58	38.23	37.58	37.85	68834
2017-08-21	37.84	38.13	37.55	38.10	49241
2017-08-22	38.18	38.52	38.04	38.43	43720
2017-08-23	38.13	38.85	38.13	38.38	56536
2017-08-24	38.56	38.63	38.19	38.55	29642
2017-08-25	38.41	38.83	38.41	38.67	21530
2017-08-28	38.67	38.94	38.36	38.58	33673
2017-08-29	38.20	38.58	38.18	38.41	38832
2017-08-30	38.40	38.86	38.22	38.49	31624
2017-08-31	38.62	38.84	38.23	38.57	46049
2017-09-01	38.77	39.02	38.65	38.82	35793
2017-09-05	38.66	38.66	37.64	37.79	65784
2017-09-06	37.92	38.28	37.60	37.73	49232
2017-09-07	37.69	37.69	36.50	36.88	64438
2017-09-08	36.78	37.61	36.78	37.23	65975
2017-09-11	37.35	38.04	37.35	37.72	105575
2017-09-12	37.89	38.50	37.82	38.46	42563
2017-09-13	38.29	38.85	38.22	38.66	44211
2017-09-14	38.53	38.76	38.28	38.44	28561
2017-09-15	38.51	38.94	38.31	38.85	141614
2017-09-18	38.88	39.41	38.63	39.28	33796
2017-09-19	39.42	39.76	39.35	39.47	206692
2017-09-20	39.48	39.91	39.23	39.67	75746
2017-09-21	39.35	39.87	39.35	39.77	39938
2017-09-22	39.68	40.05	38.86	39.90	37079
2017-09-25	39.81	40.34	39.81	40.06	30727
2017-09-26	40.24	40.49	40.10	40.19	84888
2017-09-27	40.50	40.96	40.30	40.62	204721
2017-09-28	40.73	41.46	40.59	41.39	116032
2017-09-29	41.34	41.75	41.34	41.44	83336
2017-10-02	41.47	41.89	41.10	41.89	102964
2017-10-03	41.79	42.01	41.39	41.98	73445
2017-10-04	42.08	42.18	41.56	41.65	49809
2017-10-05	41.83	42.25	41.83	42.15	51156
2017-10-06	42.24	42.51	42.02	42.38	87298
2017-10-09	42.38	42.60	42.25	42.33	75556
2017-10-10	42.13	42.87	42.13	42.70	84485
2017-10-11	42.70	42.94	42.52	42.85	87664
2017-10-12	42.85	43.10	42.68	42.78	93425
2017-10-13	42.86	43.01	42.49	42.59	44632
2017-10-16	42.79	43.13	42.52	42.72	53786
2017-10-17	42.80	43.03	42.13	42.29	75529
2017-10-18	42.40	42.65	42.11	42.33	111865
2017-10-19	41.70	42.39	41.47	42.24	65314
2017-10-20	42.83	42.83	41.85	41.99	73508
2017-10-23	41.95	41.95	40.98	41.00	83027
2017-10-24	41.12	41.45	41.02	41.10	102020
2017-10-25	41.09	41.21	40.31	40.84	74370
2017-10-26	40.92	41.47	40.92	41.12	102724
2017-10-27	41.13	41.66	40.86	41.43	66519
2017-10-30	41.21	41.25	39.79	39.96	73857
2017-10-31	39.95	40.56	39.78	40.41	167773
2017-11-01	40.65	40.87	39.61	40.17	86104
2017-11-02	40.16	40.84	39.85	40.65	53430
2017-11-03	40.65	40.65	40.06	40.31	50272
2017-11-06	40.26	40.27	40.03	40.10	31571
2017-11-07	39.93	39.93	38.76	39.35	137075
2017-11-08	39.23	39.32	38.70	38.90	73323
2017-11-09	38.59	39.00	38.08	38.41	87230
2017-11-10	38.53	38.71	38.22	38.23	60779
2017-11-13	38.05	38.79	37.90	38.52	100231
2017-11-14	38.34	38.69	38.34	38.55	71141
2017-11-15	38.32	39.27	38.24	38.93	80403
2017-11-16	39.05	39.53	38.93	39.26	111902
2017-11-17	39.05	39.44	38.67	39.00	131810
2017-11-20	39.01	39.27	38.74	38.94	90218
2017-11-21	39.04	39.09	38.70	38.98	126187
2017-11-22	39.02	39.29	38.80	38.81	59403
2017-11-24	38.91	38.91	38.47	38.57	27390
2017-11-27	38.58	38.86	38.39	38.41	87141
2017-11-28	38.56	39.18	38.28	39.14	156691
2017-11-29	39.33	40.37	39.33	39.97	230377
2017-11-30	40.24	40.32	39.24	39.39	175204
2017-12-01	39.33	39.41	38.06	39.33	127313
2017-12-04	39.89	40.79	39.35	40.24	210151
2017-12-05	40.32	40.32	39.30	39.36	89650
2017-12-06	39.20	39.59	38.98	39.01	53138
2017-12-07	38.81	39.67	38.43	39.38	173487
2017-12-08	39.68	39.68	38.49	39.38	106738
2017-12-11	39.36	39.55	38.71	39.45	177398
2017-12-12	39.50	39.75	38.62	39.52	127261
2017-12-13	39.60	40.20	38.70	39.39	147772
2017-12-14	39.47	39.59	38.40	38.43	142944
2017-12-15	38.42	39.74	38.42	39.58	623773
2017-12-18	39.84	40.28	38.42	39.97	184814
2017-12-19	40.06	40.28	38.19	39.53	84800
2017-12-20	39.64	39.78	39.29	39.42	72799
2017-12-21	39.65	39.89	39.54	39.62	73473
2017-12-22	39.71	39.72	39.25	39.30	126809
2017-12-26	39.18	39.28	38.59	38.75	55016
2017-12-27	38.71	38.78	38.36	38.46	111717
2017-12-28	38.40	38.73	38.30	38.71	112630
2017-12-29	38.88	39.17	38.48	39.02	480450
2018-01-02	39.35	40.34	39.20	40.28	399765
2018-01-03	40.29	40.47	39.67	39.78	372663
2018-01-04	40.08	40.64	39.57	39.58	166316
2018-01-05	39.83	40.13	39.16	39.48	122830
2018-01-08	39.64	39.64	39.00	39.02	238510
2018-01-09	39.18	39.69	39.18	39.52	254101
2018-01-10	39.50	40.24	39.48	39.71	195832
2018-01-11	40.02	40.46	39.70	40.25	312550
2018-01-12	40.38	40.50	40.13	40.50	712844
2018-01-16	40.39	41.59	40.39	40.86	304769
2018-01-17	41.00	41.00	40.52	40.64	304898
2018-01-18	40.50	41.50	40.33	40.42	236998
2018-01-19	40.33	40.61	40.18	40.25	254921
2018-01-22	40.13	40.13	39.50	39.57	160292
2018-01-23	39.44	39.77	39.25	39.35	151701
2018-01-24	39.34	39.79	38.88	38.95	181795
2018-01-25	39.17	39.35	38.48	38.70	173890
2018-01-26	38.89	38.93	38.20	38.66	260948
2018-01-29	38.53	38.80	38.38	38.38	105945
2018-01-30	38.17	38.48	37.92	37.98	119456
2018-01-31	38.05	38.46	37.71	37.82	124624
2018-02-01	37.62	38.70	37.36	38.68	268027
2018-02-02	38.49	38.90	38.49	38.65	183808
2018-02-05	38.18	38.90	36.95	37.00	215143
2018-02-06	36.50	37.42	36.41	37.05	303213
2018-02-07	36.87	37.77	36.87	37.55	146204
2018-02-08	37.55	37.69	36.67	36.68	196271
2018-02-09	37.06	37.44	36.67	37.16	263917
2018-02-12	37.21	37.52	36.70	37.11	186527
2018-02-13	36.63	37.09	36.50	37.09	181308
2018-02-14	36.81	38.42	36.81	38.33	417046
2018-02-15	38.60	38.72	38.21	38.58	154224
2018-02-16	38.50	39.44	38.50	39.08	161013
2018-02-20	38.90	39.23	38.46	38.54	123405
2018-02-21	38.53	39.28	38.51	38.81	99496
2018-02-22	39.75	39.75	38.70	38.76	171915
2018-02-23	39.01	39.44	38.83	39.38	111226
2018-02-26	39.45	39.57	39.06	39.38	91715
2018-02-27	39.39	39.64	38.77	38.78	118515
2018-02-28	38.94	39.16	38.56	38.76	355466
2018-03-01	38.67	39.12	38.40	38.78	299292
2018-03-02	38.45	39.23	38.33	39.15	193902
2018-03-05	38.97	39.55	38.70	39.37	221505
2018-03-06	39.53	39.62	38.84	39.59	162093
2018-03-07	39.37	39.93	39.05	39.81	134455
2018-03-08	39.98	39.98	39.00	39.59	99333
2018-03-09	39.87	40.05	39.39	39.99	152549
2018-03-12	40.00	40.05	39.76	39.97	126570
2018-03-13	40.11	40.19	39.58	39.75	132495
2018-03-14	39.93	40.11	39.34	39.37	125966
2018-03-15	39.50	39.75	39.18	39.72	103608
2018-03-16	39.73	39.98	39.54	39.77	696166
2018-03-19	39.65	39.78	39.17	39.72	104500
2018-03-20	39.68	39.93	39.29	39.42	71047
2018-03-21	39.41	39.86	39.16	39.57	128023
2018-03-22	39.22	39.48	38.57	38.63	189174
2018-03-23	38.49	38.88	37.22	37.23	215787
2018-03-26	37.73	38.80	37.70	38.63	234217
2018-03-27	38.63	38.82	37.98	38.15	169220
2018-03-28	38.16	39.00	37.95	38.72	166827
2018-03-29	38.91	39.22	38.68	38.76	240100
2018-04-02	38.74	39.34	38.11	38.31	306653
2018-04-03	38.45	38.91	38.25	38.88	208825
2018-04-04	38.33	39.36	38.08	39.24	157761
2018-04-05	39.55	39.55	38.84	39.35	224246
2018-04-06	39.19	39.48	38.22	38.64	210348
2018-04-09	38.92	39.22	38.38	38.41	106166
2018-04-10	38.84	39.03	38.58	38.91	154870
2018-04-11	38.75	38.89	38.43	38.82	211867
2018-04-12	39.07	39.35	38.91	39.18	68482
2018-04-13	39.39	39.39	38.73	38.86	175351
2018-04-16	38.99	39.34	38.77	39.20	73283
2018-04-17	39.44	39.44	38.42	38.92	83160
2018-04-18	38.93	39.16	38.32	38.37	266105
2018-04-19	38.45	39.69	38.00	39.64	192633
2018-04-20	39.52	39.97	39.49	39.92	387166
2018-04-23	39.91	40.52	39.87	40.13	262389
2018-04-24	41.07	41.59	40.88	40.99	426115
2018-04-25	41.00	41.04	40.30	40.31	300931
2018-04-26	40.45	40.62	40.09	40.15	151182
2018-04-27	40.11	40.49	40.00	40.18	112680
2018-04-30	40.18	40.34	39.38	39.63	149970
2018-05-01	39.63	40.31	39.26	40.29	242805
2018-05-02	40.10	40.55	39.79	40.20	103371
2018-05-03	40.00	40.11	39.61	40.05	157227
2018-05-04	39.82	40.78	39.60	40.48	174311
2018-05-07	40.52	40.74	40.16	40.40	143625
2018-05-08	40.16	40.54	40.15	40.48	151671
2018-05-09	40.49	41.12	40.32	40.82	223589
2018-05-10	40.74	41.11	40.56	40.90	100810
2018-05-11	40.73	41.27	40.58	40.78	98810
2018-05-14	40.93	40.93	40.44	40.61	99912
2018-05-15	40.50	41.02	40.50	40.85	136046
2018-05-16	40.81	40.98	40.60	40.83	303155
2018-05-17	40.79	41.18	40.60	41.12	78522
2018-05-18	41.30	41.46	40.93	41.46	266324
2018-05-21	41.47	41.97	41.34	41.93	198605
2018-05-22	42.00	42.43	41.88	42.02	114540
2018-05-23	41.83	42.25	41.69	42.09	149382
2018-05-24	41.92	42.11	41.39	42.06	157246
2018-05-25	41.88	42.03	41.61	41.87	134314
2018-05-29	41.62	41.67	40.92	41.33	159840
2018-05-30	41.43	42.15	41.10	41.92	153452
2018-05-31	41.82	42.14	41.51	41.55	145004
2018-06-01	41.78	42.21	41.78	42.07	131853
2018-06-04	42.12	42.93	42.12	42.89	303825
2018-06-05	42.74	42.89	42.57	42.78	233621
2018-06-06	42.77	43.60	42.77	43.58	242899
2018-06-07	43.57	43.87	43.17	43.40	219271
2018-06-08	43.24	43.54	43.20	43.46	131155
2018-06-11	43.46	43.62	42.70	42.77	170391
2018-06-12	42.76	43.13	42.10	42.23	130031
2018-06-13	42.22	42.51	41.83	42.13	130771
2018-06-14	42.14	42.23	41.70	42.15	131683
2018-06-15	42.00	42.22	41.61	41.83	337110
2018-06-18	41.59	42.10	41.37	41.99	207778
2018-06-19	41.72	42.49	41.72	42.34	254923
2018-06-20	42.39	42.72	42.24	42.56	138315
2018-06-21	42.62	42.76	42.15	42.26	137846
2018-06-22	42.41	42.48	41.73	42.03	445774
2018-06-25	41.83	41.98	41.36	41.59	121836
2018-06-26	42.03	42.39	41.35	42.23	282707
2018-06-27	42.20	42.20	41.32	41.37	145989
2018-06-28	41.40	41.76	41.25	41.32	98159
2018-06-29	41.49	41.70	40.90	41.01	110060
2018-07-02	40.79	41.70	40.79	41.70	131928
2018-07-03	41.69	42.02	41.69	41.86	166624
2018-07-05	41.95	42.34	41.77	42.32	152482
2018-07-06	42.15	42.68	42.03	42.49	289492
2018-07-09	42.68	43.38	42.56	43.38	136721
2018-07-10	43.29	43.55	42.67	43.05	162125
2018-07-11	42.82	43.43	42.82	42.88	120137
2018-07-12	43.03	43.44	42.29	42.57	151690
2018-07-13	42.42	42.60	41.99	42.07	124732
2018-07-16	42.24	42.63	42.19	42.61	142185
2018-07-17	42.70	42.79	42.37	42.50	112459
2018-07-18	42.40	42.65	42.29	42.53	234853
2018-07-19	42.35	42.35	40.43	40.69	281130
2018-07-20	40.49	40.59	39.67	40.26	241204
2018-07-23	40.26	40.49	40.07	40.38	148850
2018-07-24	40.28	40.45	39.68	39.97	121715
2018-07-25	39.87	39.92	39.14	39.36	174368
2018-07-26	39.29	40.00	39.29	39.69	90736
2018-07-27	39.76	39.83	39.11	39.21	91496
2018-07-30	39.22	39.47	38.99	39.02	128137
2018-07-31	39.03	39.14	38.87	39.11	207978
2018-08-01	39.11	39.65	39.02	39.51	116348
2018-08-02	39.39	39.80	39.27	39.77	87253
2018-08-03	39.78	40.15	39.16	39.31	73284
2018-08-06	39.40	39.49	39.12	39.31	90028
2018-08-07	39.26	39.45	39.02	39.08	69547
2018-08-08	39.08	39.54	38.78	39.39	53069
2018-08-09	39.40	39.56	39.04	39.18	47488
2018-08-10	39.05	39.27	38.71	39.00	82467
2018-08-13	38.99	39.27	38.78	39.01	97411
2018-08-14	39.08	39.74	39.06	39.50	105507
2018-08-15	39.40	39.67	38.95	39.02	103971
2018-08-16	39.19	39.51	39.17	39.24	72580
2018-08-17	39.13	39.42	39.10	39.37	96168
2018-08-20	39.31	39.57	39.02	39.27	70152
2018-08-21	39.30	39.94	39.30	39.63	101882
2018-08-22	39.62	39.82	39.43	39.55	49728
2018-08-23	39.48	39.53	39.17	39.28	46489
2018-08-24	39.31	39.39	39.03	39.13	103318
2018-08-27	39.24	39.40	38.90	39.05	92210
2018-08-28	39.12	39.21	38.81	38.91	101910
2018-08-29	38.99	39.07	38.77	38.94	71560
2018-08-30	38.96	39.04	38.71	38.89	79265
2018-08-31	38.86	39.03	38.76	39.00	138087
2018-09-04	38.94	39.19	38.60	38.90	93930
2018-09-05	38.85	39.30	38.85	39.03	96164
2018-09-06	39.00	39.16	38.82	39.03	63845
2018-09-07	39.03	39.29	38.35	39.27	74975
2018-09-10	39.35	39.45	39.03	39.06	76906
2018-09-11	39.01	39.50	38.92	39.26	73790
2018-09-12	39.22	39.41	38.74	38.92	119192
2018-09-13	39.02	39.28	38.74	38.91	175265
2018-09-14	38.90	39.70	38.90	39.19	90607
2018-09-17	39.25	39.26	38.97	39.15	82287
2018-09-18	39.16	39.30	38.90	39.10	131270
2018-09-19	39.18	39.55	39.18	39.44	106878
2018-09-20	39.60	40.38	39.60	40.30	118099
2018-09-21	40.24	40.56	40.06	40.10	372092
2018-09-24	40.09	40.15	39.37	39.43	169261
2018-09-25	39.48	39.59	39.14	39.16	83291
2018-09-26	39.30	39.49	39.00	39.02	198327
2018-09-27	39.11	39.21	38.87	39.01	170109
2018-09-28	38.88	39.39	38.85	39.31	124883
2018-10-01	39.48	39.50	38.48	38.63	153806
2018-10-02	38.53	38.83	38.16	38.30	93415
2018-10-03	38.39	39.14	38.24	39.08	91289
2018-10-04	39.07	39.58	38.71	39.07	96516
2018-10-05	39.06	39.28	38.63	38.82	78087
2018-10-08	38.85	39.38	38.41	39.24	56657
2018-10-09	39.16	39.42	39.10	39.23	73319
2018-10-10	39.23	39.68	38.83	38.85	96763
2018-10-11	38.75	38.90	37.81	37.83	77997
2018-10-12	38.21	39.92	35.73	36.66	174878
2018-10-15	36.56	37.26	36.46	37.04	114717
2018-10-16	37.14	37.41	36.60	37.35	91074
2018-10-17	37.24	37.78	36.84	37.45	85927
2018-10-18	37.33	38.84	36.74	37.25	200152
2018-10-19	37.45	37.94	36.75	36.98	150668
2018-10-22	37.02	37.21	35.69	35.95	137749
2018-10-23	35.46	35.84	34.91	35.28	264105
2018-10-24	35.35	35.39	33.51	33.60	166741
2018-10-25	33.71	34.69	33.38	34.22	267519
2018-10-26	33.82	37.38	33.69	34.43	172819
2018-10-29	34.90	35.76	34.70	35.54	99438
2018-10-30	35.55	36.23	35.54	35.98	136430
2018-10-31	36.26	36.47	35.55	35.55	146090
2018-11-01	35.73	35.94	35.15	35.57	80509
2018-11-02	35.63	35.95	35.52	35.87	67376
2018-11-05	35.98	36.10	35.50	35.93	54960
2018-11-06	35.90	36.45	35.44	36.12	93894
2018-11-07	36.13	36.38	35.56	36.25	53225
2018-11-08	36.12	36.76	36.12	36.44	93232
2018-11-09	36.33	36.62	36.02	36.21	50560
2018-11-12	36.19	36.20	35.63	35.67	179023
2018-11-13	35.60	36.09	35.22	35.73	85852
2018-11-14	35.95	36.33	35.03	35.04	206974
2018-11-15	35.04	36.07	34.89	36.00	126750
2018-11-16	35.78	36.25	35.77	36.18	74973
2018-11-19	36.56	36.72	35.99	36.23	63509
2018-11-20	35.96	36.20	35.16	35.36	117363
2018-11-21	35.41	36.76	34.99	35.51	73806
2018-11-23	35.40	35.96	35.40	35.62	47071
2018-11-26	35.86	36.20	35.69	35.79	77780
2018-11-27	35.62	35.85	35.38	35.61	52838
2018-11-28	35.62	36.03	35.09	35.94	89651
2018-11-29	35.71	36.06	35.43	35.59	66558
2018-11-30	35.55	36.09	35.55	36.02	82163
2018-12-03	36.42	36.42	35.60	35.93	86321
2018-12-04	35.78	36.23	33.61	33.70	124034
2018-12-06	33.21	34.00	33.07	33.99	137893
2018-12-07	33.77	34.65	33.61	33.85	87984
2018-12-10	33.82	34.07	32.91	33.36	66591
2018-12-11	33.65	33.80	32.70	32.97	80598
2018-12-12	33.26	33.81	32.47	33.47	71749
2018-12-13	33.79	33.90	32.96	33.11	107645
2018-12-14	32.87	33.39	32.55	32.61	68834
2018-12-17	32.61	33.35	32.52	32.88	131708
2018-12-18	33.06	33.16	32.32	32.48	88339
2018-12-19	32.47	33.00	31.48	31.62	119979
2018-12-20	31.45	31.89	31.30	31.73	177208
2018-12-21	31.79	31.80	29.89	30.99	316101
2018-12-24	30.80	31.24	29.87	30.28	59317
2018-12-26	30.40	31.61	30.09	31.56	113174
2018-12-27	31.22	31.65	30.31	31.00	103171
2018-12-28	30.98	31.54	30.80	31.29	124316
2018-12-31	31.33	31.54	30.90	31.34	77417
2019-01-02	31.09	31.86	31.01	31.57	136435
2019-01-03	31.45	32.04	31.20	31.76	112363
2019-01-04	32.03	32.94	31.75	32.88	119935
2019-01-07	32.78	33.41	32.71	33.17	97873
2019-01-08	33.35	33.56	32.78	33.55	74872
2019-01-09	33.59	33.71	33.14	33.47	72248
2019-01-10	33.36	33.53	33.01	33.25	62537
2019-01-11	33.07	33.33	32.92	33.10	91597
2019-01-14	32.90	33.50	32.83	33.07	104218
2019-01-15	33.08	33.39	32.82	33.34	75976
2019-01-16	33.48	34.30	33.41	34.24	160628
2019-01-17	31.77	32.57	30.95	32.05	317941
2019-01-18	31.31	32.36	31.31	31.72	290423
2019-01-22	31.50	32.10	31.50	32.09	177848
2019-01-23	32.08	32.59	31.82	32.48	143314
2019-01-24	32.48	32.86	32.47	32.78	176797
2019-01-25	32.80	32.95	32.63	32.93	150018
2019-01-28	32.81	33.05	32.61	32.90	111165
2019-01-29	32.94	33.13	32.83	32.91	81865
2019-01-30	32.91	33.19	32.83	33.00	91167
2019-01-31	32.93	32.98	32.15	32.61	70834
2019-02-01	32.61	32.82	32.55	32.59	111573
2019-02-04	32.58	33.00	32.44	32.90	139431
2019-02-05	32.86	33.08	32.75	32.91	123803
2019-02-06	32.89	33.17	32.89	33.04	61049
2019-02-07	33.14	33.50	33.08	33.30	115486
2019-02-08	33.10	33.46	32.77	32.96	71078
2019-02-11	32.96	33.24	32.75	33.21	101383
2019-02-12	33.20	33.55	33.07	33.43	83524
2019-02-13	33.42	33.58	33.22	33.28	94786
2019-02-14	33.07	33.23	32.83	32.86	272743
2019-02-15	33.03	34.01	33.03	33.80	146243
2019-02-19	33.60	34.16	33.60	34.08	146848
2019-02-20	34.19	34.62	34.12	34.62	205652
2019-02-21	34.69	34.83	34.46	34.72	212937
2019-02-22	34.70	35.01	34.65	35.00	186002
2019-02-25	35.11	35.25	34.86	35.00	212582
2019-02-26	34.94	35.14	34.44	34.61	87237
2019-02-27	34.61	35.14	34.39	35.12	85003
2019-02-28	35.18	35.26	34.98	35.07	141308
2019-03-01	35.19	35.31	34.74	34.96	128651
2019-03-04	34.95	35.22	34.61	34.80	82914
2019-03-05	34.71	35.14	34.46	34.98	118038
2019-03-06	34.97	34.97	33.88	33.93	172833
2019-03-07	33.89	33.89	33.04	33.09	181082
2019-03-08	32.97	33.34	32.85	33.05	110203
2019-03-11	33.06	33.57	32.93	33.44	77551
2019-03-12	33.47	33.60	33.16	33.32	53464
2019-03-13	33.51	33.85	33.34	33.69	94840
2019-03-14	33.71	33.71	33.32	33.44	52778
2019-03-15	33.40	33.78	33.31	33.33	274848
2019-03-18	33.33	33.85	33.26	33.65	73153
2019-03-19	33.74	33.74	32.72	32.80	74668
2019-03-20	32.69	32.76	31.76	31.83	142515
2019-03-21	31.76	32.17	31.48	31.62	108950
2019-03-22	31.42	31.42	29.85	30.06	135562
2019-03-25	30.08	30.46	29.83	30.07	115687
2019-03-26	30.22	30.73	30.17	30.70	315873
2019-03-27	30.58	30.81	30.28	30.66	285543
2019-03-28	30.65	31.18	30.65	31.10	138946
2019-03-29	31.32	31.37	30.87	31.28	230237
2019-04-01	31.50	32.15	31.44	31.91	114268
2019-04-02	31.92	32.07	31.71	31.94	96745
2019-04-03	32.22	32.41	31.91	32.02	89326
2019-04-04	32.05	32.59	32.05	32.49	77116
2019-04-05	32.50	32.67	32.26	32.66	169478
2019-04-08	32.65	32.85	32.56	32.84	58800
2019-04-09	32.79	32.90	32.38	32.46	106697
2019-04-10	32.50	32.72	32.21	32.67	117994
2019-04-11	32.80	33.10	32.60	32.73	338740
2019-04-12	32.80	33.22	32.54	33.20	290690
2019-04-15	33.26	33.26	32.44	32.50	71574
2019-04-16	32.61	33.08	32.41	33.08	180615
2019-04-17	33.19	33.39	32.67	33.30	100058
2019-04-18	33.64	34.75	33.39	33.52	329498
2019-04-22	33.62	34.77	33.50	34.07	245891
2019-04-23	34.09	35.01	33.83	34.55	242801
2019-04-24	34.55	34.71	34.26	34.57	194075
2019-04-25	34.36	34.94	34.02	34.47	181215
2019-04-26	34.58	34.84	34.39	34.83	102247
2019-04-29	34.81	35.31	34.72	35.12	105077
2019-04-30	35.02	35.19	34.74	34.89	191912
2019-05-01	34.97	35.11	34.37	34.62	124628
2019-05-02	34.65	35.03	33.99	34.77	181042
2019-05-03	34.91	35.56	34.80	35.56	113137
2019-05-06	35.12	35.76	35.06	35.67	125129
2019-05-07	35.05	35.25	34.45	34.68	134973
2019-05-08	34.64	34.88	34.52	34.71	118130
2019-05-09	34.51	34.82	34.15	34.71	138106
2019-05-10	34.63	34.64	34.12	34.49	102740
2019-05-13	34.07	34.07	33.23	33.32	132401
2019-05-14	33.42	33.88	33.34	33.78	155888
2019-05-15	33.60	33.60	32.96	33.47	173176
2019-05-16	33.73	34.04	33.23	33.71	309841
2019-05-17	33.36	34.27	33.36	33.74	161882
2019-05-20	33.60	34.25	33.23	34.14	102183
2019-05-21	34.22	34.41	34.11	34.23	69989
2019-05-22	34.07	34.20	33.74	33.81	138296
2019-05-23	33.52	33.58	32.91	33.19	72390
2019-05-24	33.39	33.72	33.32	33.68	61375
2019-05-28	33.68	33.68	33.18	33.21	113556
2019-05-29	33.03	33.49	32.80	33.43	93846
2019-05-30	33.51	33.56	32.73	32.99	254409
2019-05-31	32.63	32.75	32.00	32.15	211120
2019-06-03	32.23	32.85	32.20	32.56	135862
2019-06-04	32.91	33.58	32.91	33.53	140381
2019-06-05	33.47	33.54	32.98	33.25	135756
2019-06-06	33.28	33.29	32.71	33.13	80740
2019-06-07	33.08	33.21	32.88	32.96	59484
2019-06-10	33.25	33.63	33.07	33.12	142613
2019-06-11	33.37	33.53	33.14	33.42	77518
2019-06-12	33.38	33.65	33.30	33.51	45986
2019-06-13	33.63	33.82	33.40	33.49	61117
2019-06-14	33.55	33.64	33.18	33.51	52958
2019-06-17	33.54	33.56	33.30	33.43	73273
2019-06-18	33.44	34.10	33.44	33.83	82100
2019-06-19	33.84	34.11	33.68	33.77	117557
2019-06-20	33.95	33.95	33.43	33.78	90378
2019-06-21	33.58	34.04	33.49	33.68	371042
2019-06-24	33.90	33.99	33.49	33.57	99165
2019-06-25	33.56	33.74	33.14	33.61	69067
2019-06-26	33.75	34.04	33.62	33.78	95595
2019-06-27	33.76	34.43	33.76	34.35	124111
2019-06-28	34.50	35.00	34.25	34.88	345887
2019-07-01	35.10	35.18	34.81	35.15	107268
2019-07-02	35.12	35.15	34.59	34.85	151747
2019-07-03	34.89	35.25	34.79	35.24	61489
2019-07-05	35.32	35.66	35.27	35.59	129570
2019-07-08	35.37	35.57	34.84	34.89	272864
2019-07-09	34.74	35.29	34.72	35.27	127879
2019-07-10	35.37	35.52	34.97	35.08	101756
2019-07-11	35.05	35.16	34.83	35.13	68633
2019-07-12	35.28	35.63	35.09	35.54	80260
2019-07-15	35.64	35.64	34.78	34.97	87547
2019-07-16	34.89	35.27	34.89	35.01	62063
2019-07-17	34.71	34.83	34.40	34.48	175812
2019-07-18	35.33	35.91	34.42	35.67	160970
2019-07-19	35.38	35.77	35.24	35.28	133111
2019-07-22	35.13	35.26	34.95	35.21	107887
2019-07-23	35.18	35.59	35.13	35.20	112650
2019-07-24	35.08	35.84	35.02	35.65	291658
2019-07-25	35.78	35.82	35.41	35.51	157796
2019-07-26	35.56	36.37	35.56	36.31	137291
2019-07-29	36.26	36.51	35.81	35.95	123705
2019-07-30	35.73	36.35	35.59	36.32	95440
2019-07-31	36.35	36.79	36.24	36.44	156479
2019-08-01	36.39	36.76	35.63	35.81	187754
2019-08-02	35.71	35.71	35.24	35.66	85051
2019-08-05	35.05	35.14	34.00	34.56	137207
2019-08-06	34.62	34.89	34.12	34.71	75493
2019-08-07	34.02	34.42	33.81	34.35	77176
2019-08-08	34.66	34.99	34.63	34.73	124476
2019-08-09	34.66	34.90	34.37	34.72	186413
2019-08-12	34.47	34.52	34.22	34.29	118394
2019-08-13	34.03	34.76	33.71	34.27	87561
2019-08-14	33.62	33.80	32.98	33.21	153294
2019-08-15	33.25	33.40	32.76	32.94	99834
2019-08-16	33.10	33.85	33.10	33.82	69666
2019-08-19	34.27	34.35	33.97	33.98	66728
2019-08-20	33.80	33.86	33.53	33.63	103052
2019-08-21	33.99	34.04	33.63	34.03	121955
2019-08-22	34.18	34.34	33.85	33.97	117036
2019-08-23	33.90	34.13	32.67	32.75	146920
2019-08-26	33.15	33.26	32.79	33.24	72624
2019-08-27	33.45	33.65	32.47	32.65	90138
2019-08-28	32.53	33.29	32.53	33.09	78542
2019-08-29	33.38	33.80	33.38	33.60	71438
2019-08-30	33.74	33.83	33.36	33.48	65379
2019-09-03	33.12	33.17	32.62	32.85	73337
2019-09-04	32.80	33.13	32.80	32.99	63619
2019-09-05	33.45	34.24	33.40	33.70	60532
2019-09-06	34.09	34.09	33.58	33.70	148639
2019-09-09	34.07	34.73	33.83	34.57	96096
2019-09-10	34.63	34.95	34.44	34.73	124844
2019-09-11	34.79	35.39	34.37	35.28	94884
2019-09-12	35.10	35.92	34.97	35.70	138105
2019-09-13	35.97	36.34	35.62	36.05	116924
2019-09-16	35.80	36.19	35.70	35.88	59854
2019-09-17	35.71	36.07	35.45	35.99	134681
2019-09-18	35.87	36.20	35.63	36.08	208643
2019-09-19	36.13	36.47	35.83	35.96	119126
2019-09-20	35.95	36.07	35.33	35.49	264092
2019-09-23	35.37	35.58	34.98	35.33	71949
2019-09-24	34.03	34.03	32.57	32.94	312601
2019-09-25	33.07	33.60	32.83	33.52	544355
2019-09-26	34.09	34.48	33.74	33.84	474259
2019-09-27	34.35	34.45	33.92	34.11	367558
2019-09-30	34.18	34.36	33.66	33.71	280583
2019-10-01	33.88	34.08	33.21	33.41	156052
2019-10-02	33.11	33.49	33.01	33.45	192215
2019-10-03	33.27	33.88	32.94	33.31	110586
2019-10-04	33.25	33.69	33.04	33.48	363141
2019-10-07	33.24	33.74	33.22	33.45	143046
2019-10-08	33.23	33.23	32.72	32.91	171541
2019-10-09	33.16	33.16	32.83	32.88	64060
2019-10-10	32.93	33.26	32.88	33.04	166903
2019-10-11	33.46	33.68	33.20	33.22	169982
2019-10-14	32.95	33.15	32.81	32.90	75467
2019-10-15	32.92	33.44	32.85	33.23	108562
2019-10-16	33.17	33.47	33.15	33.42	161425
2019-10-17	33.79	34.68	33.38	34.05	190650
2019-10-18	33.78	33.96	33.62	33.85	127831
2019-10-21	34.05	34.83	33.95	34.80	226452
2019-10-22	34.62	34.91	34.44	34.56	118304
2019-10-23	34.53	34.78	34.22	34.47	104556
2019-10-24	34.46	34.54	33.84	34.09	97945
2019-10-25	34.04	34.55	34.04	34.31	99699
2019-10-28	34.41	34.83	34.37	34.78	114577
2019-10-29	34.64	35.14	34.59	35.05	102796
2019-10-30	35.02	35.02	34.43	34.74	110271
2019-10-31	34.63	34.63	33.76	34.50	169432
2019-11-01	34.57	35.17	34.54	35.13	89039
2019-11-04	35.49	35.60	35.12	35.53	147346
2019-11-05	35.85	35.98	35.46	35.74	89891
2019-11-06	35.66	35.77	35.37	35.67	91387
2019-11-07	36.03	36.17	35.47	35.64	95672
2019-11-08	35.52	35.77	35.39	35.66	74306
2019-11-11	35.54	35.70	35.33	35.62	79014
2019-11-12	35.43	35.43	35.05	35.24	166888
2019-11-13	34.97	35.17	34.79	35.10	88958
2019-11-14	35.12	35.22	34.81	35.13	84039
2019-11-15	35.37	35.37	34.98	35.21	147578
2019-11-18	35.29	35.45	35.01	35.27	121807
2019-11-19	35.29	35.39	35.11	35.23	146551
2019-11-20	35.22	35.59	35.07	35.19	183620
2019-11-21	35.39	35.45	34.91	35.23	149127
2019-11-22	35.25	35.30	35.05	35.26	141159
2019-11-25	35.29	35.80	35.21	35.73	255564
2019-11-26	35.69	35.95	35.52	35.56	143338
2019-11-27	35.76	35.76	35.38	35.62	123912
2019-11-29	35.52	35.70	35.34	35.36	59687
2019-12-02	35.54	35.72	35.24	35.28	130078
2019-12-03	35.00	35.31	34.64	35.17	207190
2019-12-04	35.41	35.51	35.24	35.30	132888
2019-12-05	35.49	35.49	35.17	35.20	112038
2019-12-06	35.50	35.81	35.50	35.56	158276
2019-12-09	35.58	35.75	35.47	35.62	136113
2019-12-10	35.65	35.88	35.54	35.86	122841
2019-12-11	35.83	35.98	35.65	35.87	115824
2019-12-12	35.94	36.48	35.72	36.40	194220
2019-12-13	36.35	36.39	35.94	36.18	99083
2019-12-16	36.27	36.93	36.22	36.74	164271
2019-12-17	36.70	37.10	36.60	37.03	155459
2019-12-18	37.17	37.17	36.77	36.86	158572
2019-12-19	36.98	37.61	36.80	37.51	260866
2019-12-20	37.60	38.16	37.50	38.13	368590
2019-12-23	38.13	38.33	37.96	38.13	339984
2019-12-24	38.25	38.25	37.96	38.03	107807
2019-12-26	38.14	38.14	37.85	38.06	182188
2019-12-27	38.11	38.11	37.79	37.87	193655
2019-12-30	37.94	38.15	37.80	38.01	170798
2019-12-31	37.90	38.14	37.75	37.88	134137
2020-01-02	37.96	38.23	37.90	38.16	359498
2020-01-03	38.00	38.45	37.74	38.25	314613
2020-01-06	38.00	38.09	37.80	37.98	337806
2020-01-07	37.94	37.94	37.19	37.32	274847
2020-01-08	37.16	37.67	37.03	37.50	235369
2020-01-09	37.60	37.76	37.47	37.59	225127
2020-01-10	37.53	37.65	37.01	37.11	176046
2020-01-13	37.11	37.24	36.90	37.20	182740
2020-01-14	37.17	37.37	36.89	36.97	130281
2020-01-15	36.86	36.86	36.16	36.35	130034
2020-01-16	36.53	37.01	36.19	36.95	145196
2020-01-17	37.25	37.25	36.90	36.94	98175
2020-01-21	36.85	36.85	36.18	36.27	140228
2020-01-22	36.44	36.44	36.09	36.19	79669
2020-01-23	36.50	36.69	35.04	36.38	226086
2020-01-24	36.55	36.79	35.70	35.87	136144
2020-01-27	35.11	35.68	35.07	35.34	112056
2020-01-28	35.55	35.69	35.30	35.39	87551
2020-01-29	35.38	35.54	34.72	34.73	107541
2020-01-30	34.52	35.19	34.38	35.19	104449
2020-01-31	35.04	35.04	34.74	34.80	166794
2020-02-03	35.01	35.23	34.78	35.12	138171
2020-02-04	35.49	35.75	35.40	35.50	112777
2020-02-05	35.89	36.26	35.67	36.23	119431
2020-02-06	36.39	36.47	35.86	35.87	97241
2020-02-07	35.69	35.73	35.23	35.36	117237
2020-02-10	35.28	35.52	35.16	35.45	89527
2020-02-11	35.18	35.79	35.18	35.41	125055
2020-02-12	35.71	35.82	35.38	35.49	99580
2020-02-13	35.31	35.72	35.31	35.60	168674
2020-02-14	35.64	35.73	35.42	35.45	97631
2020-02-18	35.25	35.49	35.07	35.17	95218
2020-02-19	35.26	35.56	35.25	35.29	145094
2020-02-20	35.12	35.70	35.12	35.52	133238
2020-02-21	35.43	35.43	35.05	35.24	102745
2020-02-24	34.29	34.60	33.87	34.40	144723
2020-02-25	34.33	34.40	33.25	33.55	169294
2020-02-26	33.75	34.02	33.25	33.27	156358
2020-02-27	32.80	33.62	32.19	32.19	171924
2020-02-28	31.28	32.01	30.21	30.76	241820
2020-03-02	30.76	32.83	30.55	32.83	188060
2020-03-03	32.80	33.41	31.66	31.97	165436
2020-03-04	32.16	32.49	31.64	32.45	140816
2020-03-05	31.58	31.84	30.87	31.22	129680
2020-03-06	30.28	31.01	30.06	30.53	186490
2020-03-09	28.83	30.89	27.05	27.13	233204
2020-03-10	28.16	28.43	26.13	26.40	558597
2020-03-11	25.81	26.53	25.19	25.43	373614
2020-03-12	24.29	25.34	22.57	23.01	382115
2020-03-13	24.38	24.75	23.10	24.68	366042
2020-03-16	22.35	23.12	21.59	21.79	296236
2020-03-17	22.22	23.25	21.08	23.23	383976
2020-03-18	21.98	22.25	18.16	18.64	602660
2020-03-19	18.56	20.72	18.00	20.33	485760
2020-03-20	20.32	21.52	19.25	19.81	692545
2020-03-23	19.69	20.55	18.46	20.32	737693
2020-03-24	21.45	22.46	20.96	22.21	330355
2020-03-25	22.48	22.71	21.34	21.86	284927
2020-03-26	22.21	23.58	22.13	23.44	273396
2020-03-27	22.44	24.22	22.08	22.26	270342
2020-03-30	22.47	22.66	21.54	22.42	209231
2020-03-31	22.12	22.70	21.72	22.64	273661
2020-04-01	22.25	22.55	21.65	22.33	324616
2020-04-02	22.22	22.44	20.77	21.51	211827
2020-04-03	21.23	21.56	19.84	20.27	233078
2020-04-06	21.21	22.14	21.21	22.11	305669
2020-04-07	22.90	24.00	21.92	22.23	429323
2020-04-08	22.47	23.72	22.01	22.23	258379
2020-04-09	22.90	24.53	22.90	24.26	285497
2020-04-13	23.98	25.09	22.85	23.32	221325
2020-04-14	24.06	24.24	22.43	23.18	243731
2020-04-15	22.17	22.70	20.89	21.07	219586
2020-04-16	21.00	21.00	19.42	20.09	212302
2020-04-17	20.90	22.19	20.90	22.00	206462
2020-04-20	21.30	22.36	21.30	21.79	159536
2020-04-21	21.00	22.12	21.00	21.97	189883
2020-04-22	22.60	22.87	21.55	22.09	168400
2020-04-23	21.33	22.18	20.35	21.25	278821
2020-04-24	21.31	22.43	21.31	22.24	175113
2020-04-27	22.74	24.34	22.57	24.03	233850
2020-04-28	25.01	25.64	24.42	25.36	244317
2020-04-29	26.33	27.31	25.94	26.41	326773
2020-04-30	25.59	26.22	25.11	25.50	237167
2020-05-01	24.83	25.06	23.82	24.16	222248
2020-05-04	23.84	23.91	23.05	23.52	122892
2020-05-05	23.85	24.44	23.21	23.23	173447
2020-05-06	23.28	23.45	22.61	22.68	136543
2020-05-07	22.99	23.41	22.42	22.54	155457
2020-05-08	23.20	23.98	23.03	23.93	145218
2020-05-11	23.65	23.76	22.39	22.66	226907
2020-05-12	22.39	22.45	20.75	20.82	221309
2020-05-13	20.77	21.03	19.21	20.07	232825
2020-05-14	19.56	20.28	18.79	20.14	197298
2020-05-15	20.00	20.40	19.75	20.10	232403
2020-05-18	21.21	22.42	21.12	22.32	183764
2020-05-19	22.14	22.59	21.42	21.47	206676
2020-05-20	22.43	23.61	22.25	23.22	304684
2020-05-21	23.08	23.62	22.95	23.00	137158
2020-05-22	23.00	23.35	22.50	22.80	138725
2020-05-26	23.70	24.54	23.01	24.02	359198
2020-05-27	24.79	25.85	24.29	25.78	264603
2020-05-28	26.68	26.68	24.54	24.78	145004
2020-05-29	24.37	24.61	23.84	24.25	188927
2020-06-01	24.39	24.81	23.96	24.57	275300
2020-06-02	24.86	25.26	24.54	24.82	274206
2020-06-03	25.44	26.61	25.16	26.03	238750
2020-06-04	25.67	26.77	25.52	26.73	197509
2020-06-05	29.02	29.33	27.95	29.16	355952
2020-06-08	29.99	30.24	29.00	29.79	234890
2020-06-09	28.93	29.19	27.91	28.44	210882
2020-06-10	28.30	28.30	26.72	26.74	186972
2020-06-11	25.72	26.17	24.08	24.22	209620
2020-06-12	25.33	25.55	24.38	25.01	242127
2020-06-15	24.00	26.23	23.95	25.96	319556
2020-06-16	27.07	27.46	25.78	26.52	246331
2020-06-17	26.47	26.57	25.25	25.37	246021
2020-06-18	25.06	26.20	25.04	26.09	315693
2020-06-19	26.48	26.48	25.39	25.70	1167835
2020-06-22	25.44	25.84	25.14	25.70	306581
2020-06-23	26.08	26.29	25.07	25.10	336338
2020-06-24	24.76	25.06	23.69	23.92	321759
2020-06-25	23.76	24.63	23.68	24.58	338104
2020-06-26	24.09	24.17	22.15	22.35	1529153
2020-06-29	22.77	24.55	22.55	24.53	387545
2020-06-30	24.17	24.86	23.65	24.78	410078
2020-07-01	24.78	24.92	23.65	23.69	242152
2020-07-02	24.39	24.72	23.41	23.51	205781
2020-07-06	24.15	24.43	23.42	23.66	188922
2020-07-07	23.28	23.60	22.58	22.61	158766
2020-07-08	22.43	23.08	21.94	22.47	167956
2020-07-09	22.24	22.31	21.25	21.36	147340
2020-07-10	21.40	22.55	21.29	22.54	147716
2020-07-13	22.88	23.32	22.07	22.87	169032
2020-07-14	22.84	23.05	22.24	22.60	144025
2020-07-15	23.36	23.99	23.25	23.86	180405
2020-07-16	23.57	24.16	23.37	23.75	153456
2020-07-17	23.66	23.75	23.23	23.45	438515
2020-07-20	23.25	23.47	22.61	22.65	155615
2020-07-21	22.97	23.88	22.97	23.71	214631
2020-07-22	23.50	23.73	23.16	23.34	136845
2020-07-23	23.45	24.00	23.04	23.41	298716
2020-07-24	23.20	24.08	23.20	23.93	287329
2020-07-27	23.66	23.66	22.43	22.88	265800
2020-07-28	22.88	23.56	22.76	23.27	246467
2020-07-29	23.31	23.65	22.94	23.64	175552
2020-07-30	23.18	23.50	22.57	23.46	117039
2020-07-31	23.29	23.33	22.65	23.12	196281
2020-08-03	23.13	23.13	22.52	22.70	179663
2020-08-04	22.62	22.84	22.49	22.71	182388
2020-08-05	23.04	23.27	22.72	23.25	252397
2020-08-06	23.11	23.24	22.88	23.20	125405
2020-08-07	23.00	24.41	22.87	24.38	191566
2020-08-10	24.58	25.67	24.54	25.25	201525
2020-08-11	25.15	25.75	23.85	25.41	360798
2020-08-12	26.00	26.00	25.15	25.52	256992
2020-08-13	25.20	25.65	24.90	25.20	210033
2020-08-14	24.93	25.65	24.79	25.65	160130
2020-08-17	25.74	25.74	24.99	25.43	167040
2020-08-18	25.44	25.44	24.18	24.41	178361
2020-08-19	24.74	24.96	24.43	24.57	268975
2020-08-20	24.23	24.37	23.69	23.75	146371
2020-08-21	23.68	23.83	23.11	23.43	136524
2020-08-24	23.66	24.47	23.30	24.44	172722
2020-08-25	24.71	24.82	24.29	24.74	196029
2020-08-26	24.82	24.82	23.72	24.25	213887
2020-08-27	24.31	24.97	24.09	24.43	262060
2020-08-28	24.76	24.76	24.05	24.40	148422
2020-08-31	24.25	24.35	23.87	23.92	338881
2020-09-01	23.67	24.13	23.67	23.99	265041
2020-09-02	23.97	24.27	23.81	24.15	175066
2020-09-03	24.29	25.15	24.15	24.24	135001
2020-09-04	24.69	24.97	24.43	24.81	166896
2020-09-08	24.58	24.58	23.66	23.77	145988
2020-09-09	23.90	23.99	23.27	23.46	172854
2020-09-10	23.73	23.73	22.93	22.98	105732
2020-09-11	22.97	23.30	22.60	23.23	131527
2020-09-14	23.29	24.04	23.24	23.90	144094
2020-09-15	24.15	24.15	23.66	23.78	165955
2020-09-16	23.77	24.32	23.42	23.96	144024
2020-09-17	23.54	23.98	23.54	23.85	236159
2020-09-18	24.01	24.05	23.63	23.96	485221
2020-09-21	23.31	23.75	22.27	22.43	312394
2020-09-22	22.75	22.82	21.69	21.95	153082
2020-09-23	22.03	22.59	21.30	21.32	188766
2020-09-24	21.41	22.33	21.11	21.92	165671
2020-09-25	21.73	22.36	21.72	22.34	171776
2020-09-28	22.63	23.38	22.63	23.19	134703
2020-09-29	23.23	23.23	22.57	22.98	137854
2020-09-30	23.22	23.50	22.92	23.08	159419
2020-10-01	23.09	23.27	22.82	23.25	107778
2020-10-02	22.82	24.13	22.72	24.01	114705
2020-10-05	24.25	25.03	24.21	24.94	163711
2020-10-06	25.00	25.97	24.91	25.03	297395
2020-10-07	25.46	25.93	23.52	25.59	316589
2020-10-08	25.97	25.99	25.29	25.83	109797
2020-10-09	25.99	26.23	25.50	25.54	87941
2020-10-12	25.50	26.16	25.32	26.11	94460
2020-10-13	25.87	25.93	24.75	24.88	108851
2020-10-14	24.68	25.54	24.30	24.32	98691
2020-10-15	23.95	25.02	23.95	24.94	110527
2020-10-16	24.87	25.06	24.15	24.90	147639
2020-10-19	25.17	25.26	24.70	24.73	115178
2020-10-20	25.06	25.43	24.75	25.06	182570
2020-10-21	25.15	25.51	25.02	25.50	122830
2020-10-22	26.39	27.11	25.88	26.78	292276
2020-10-23	26.99	27.19	25.92	26.10	209505
2020-10-26	25.92	26.27	25.61	26.25	278945
2020-10-27	26.20	26.39	25.18	25.24	218115
2020-10-28	24.68	25.34	24.47	24.53	124945
2020-10-29	24.31	25.29	23.80	25.12	145389
2020-10-30	25.04	25.66	25.00	25.35	174627
2020-11-02	25.69	26.20	25.28	25.99	116481
2020-11-03	26.50	26.71	26.23	26.53	113314
2020-11-04	25.80	26.19	24.64	24.76	180338
2020-11-05	24.81	25.88	24.13	25.63	109813
2020-11-06	26.07	26.07	25.16	25.30	166962
2020-11-09	27.19	30.00	26.85	29.22	323074
2020-11-10	29.30	30.47	28.94	30.23	189259
2020-11-11	30.10	30.10	28.48	28.92	145927
2020-11-12	28.68	29.18	27.75	28.19	105564
2020-11-13	28.52	29.22	28.36	28.78	84017
2020-11-16	30.00	30.33	29.29	30.14	209214
2020-11-17	29.53	30.23	29.17	30.14	127791
2020-11-18	30.50	30.88	29.69	29.75	138333
2020-11-19	29.42	29.66	28.90	29.53	137326
2020-11-20	29.13	29.69	28.76	29.28	115244
2020-11-23	29.73	29.96	27.57	29.55	146774
2020-11-24	30.00	31.67	29.43	31.51	202978
2020-11-25	31.09	31.19	30.47	31.09	100177
2020-11-27	31.34	31.34	30.23	30.76	70365
2020-11-30	30.40	30.56	29.34	29.46	126529
2020-12-01	30.16	30.28	29.65	29.95	166864
2020-12-02	29.75	30.54	29.75	30.34	87213
2020-12-03	30.37	30.70	30.06	30.46	61481
2020-12-04	30.97	31.60	30.54	31.53	93200
2020-12-07	31.39	31.59	30.83	31.53	116313
2020-12-08	31.30	31.90	31.11	31.84	122846
2020-12-09	31.33	31.92	31.33	31.81	137248
2020-12-10	31.41	31.99	31.29	31.98	74837
2020-12-11	31.54	32.12	31.47	31.62	103582
2020-12-14	32.25	32.25	31.43	31.47	171094
2020-12-15	31.77	32.30	31.57	32.09	141527
2020-12-16	32.26	32.29	31.90	32.03	122524
2020-12-17	32.38	32.60	31.90	32.54	151958
2020-12-18	32.80	32.95	31.88	31.99	454154
2020-12-21	31.72	32.15	30.75	31.32	156337
2020-12-22	31.50	31.56	30.93	31.01	85233
2020-12-23	31.05	32.22	31.04	32.17	69835
2020-12-24	32.30	32.46	31.63	32.20	45225
2020-12-28	32.26	32.99	31.69	32.53	134633
2020-12-29	32.75	32.95	31.99	32.25	122402
2020-12-30	32.31	32.60	32.05	32.18	102423
2020-12-31	32.04	32.50	31.28	32.19	237361
2021-01-04	32.42	32.50	31.25	31.71	157993
2021-01-05	31.59	32.55	31.59	32.13	123984
2021-01-06	33.00	35.22	32.72	35.00	289325
2021-01-07	35.17	35.58	34.79	35.21	166056
2021-01-08	35.35	35.35	34.31	34.99	199874
2021-01-11	34.42	35.50	34.42	35.48	89158
2021-01-12	35.50	36.69	35.50	36.41	143501
2021-01-13	36.48	36.68	35.39	35.81	183726
2021-01-14	36.15	36.68	36.01	36.39	204753
2021-01-15	35.69	36.21	32.70	35.62	133765
2021-01-19	35.91	35.91	35.31	35.50	123863
2021-01-20	35.50	35.69	34.92	35.43	109725
2021-01-21	36.41	36.48	34.55	34.59	107088
2021-01-22	34.22	35.49	33.99	35.40	250584
2021-01-25	36.91	36.91	34.90	35.72	163974
2021-01-26	35.49	36.30	35.13	35.16	152682
2021-01-27	34.25	34.86	33.38	33.70	188148
2021-01-28	34.40	34.58	33.13	34.21	157141
2021-01-29	34.58	34.81	33.18	33.23	165304
2021-02-01	33.20	33.72	32.76	33.54	114090
2021-02-02	34.17	34.47	33.65	34.10	192246
2021-02-03	33.68	34.17	33.30	33.78	121966
2021-02-04	34.28	35.29	34.01	35.19	154068
2021-02-05	35.79	35.79	34.96	35.48	112567
2021-02-08	35.97	36.59	35.56	36.53	135301
2021-02-09	36.65	36.91	35.89	36.90	107442
2021-02-10	36.90	36.99	36.38	36.54	151758
2021-02-11	36.46	36.83	35.52	35.82	108951
2021-02-12	35.68	36.40	35.58	36.06	129740
2021-02-16	36.53	36.65	35.72	36.53	116905
2021-02-17	36.42	36.85	36.16	36.45	139135
2021-02-18	36.33	36.47	35.77	35.79	93905
2021-02-19	35.98	37.04	35.98	36.99	124316
2021-02-22	36.81	37.91	36.73	37.84	147814
2021-02-23	37.76	38.73	37.70	38.46	194841
2021-02-24	38.75	39.76	38.41	39.08	248192
2021-02-25	39.22	39.28	38.10	38.12	114128
2021-02-26	37.79	38.47	37.23	37.58	213077
2021-03-01	38.40	38.62	37.89	38.46	129845
2021-03-02	38.35	38.74	37.72	38.32	183095
2021-03-03	38.55	40.11	38.15	39.09	170875
2021-03-04	39.28	39.77	38.21	38.74	188365
2021-03-05	39.61	40.28	39.02	40.09	174830
2021-03-08	40.46	41.77	40.23	41.55	158890
2021-03-09	41.35	41.40	40.06	40.67	132237
2021-03-10	40.75	42.42	40.75	42.39	173079
2021-03-11	42.30	42.86	41.75	42.75	262679
2021-03-12	43.09	44.28	43.09	43.55	201070
2021-03-15	43.71	43.71	42.36	43.05	223815
2021-03-16	42.31	43.00	42.28	42.91	178408
2021-03-17	43.07	43.50	42.46	43.03	164135
2021-03-18	43.26	44.59	42.93	43.30	236205
2021-03-19	43.01	44.76	42.60	44.60	1010094
2021-03-22	44.00	44.31	42.42	42.86	223639
2021-03-23	42.24	42.72	41.35	41.63	290800
2021-03-24	42.15	43.30	41.00	41.87	319080
2021-03-25	41.86	43.40	41.57	43.08	208855
2021-03-26	43.78	44.53	43.27	44.47	202067
2021-03-29	43.68	44.25	42.25	42.39	289252
2021-03-30	42.79	44.12	42.57	43.88	156004
2021-03-31	43.91	44.81	42.70	43.43	207360
2021-04-01	43.28	43.63	42.91	43.50	161644
2021-04-05	43.95	44.35	43.25	43.93	149319
2021-04-06	43.61	44.18	43.09	43.27	171324
2021-04-07	43.49	43.49	42.67	42.95	166188
2021-04-08	43.23	43.36	42.11	43.21	98384
2021-04-09	43.36	43.70	43.12	43.45	82609
2021-04-12	43.50	43.77	43.33	43.74	58179
2021-04-13	43.77	43.77	42.74	42.78	131191
2021-04-14	42.87	43.85	42.83	43.37	104108
2021-04-15	43.61	43.61	42.33	43.21	98549
2021-04-16	43.44	44.10	43.31	43.61	109284
2021-04-19	43.54	44.23	43.03	43.45	114329
2021-04-20	43.32	43.35	41.92	42.20	190063
2021-04-21	42.52	43.18	41.97	43.07	125651
2021-04-22	43.09	43.10	42.35	42.41	111801
2021-04-23	42.41	44.71	42.41	44.39	147332
2021-04-26	44.54	45.94	44.54	44.73	166085
2021-04-27	44.73	45.57	44.24	45.57	227756
2021-04-28	45.86	46.36	44.42	44.91	131218
2021-04-29	45.57	46.21	45.30	45.73	139618
2021-04-30	45.23	45.96	45.14	45.36	159355
2021-05-03	45.81	46.85	45.58	46.59	154398
2021-05-04	46.23	47.16	46.09	47.03	242055
2021-05-05	47.04	47.18	46.35	46.97	151738
2021-05-06	47.20	47.68	46.54	47.68	94594
2021-05-07	47.04	47.64	46.48	47.56	145846
2021-05-10	47.85	48.22	47.16	47.34	141550
2021-05-11	46.24	47.11	46.18	46.71	140734
2021-05-12	46.86	47.33	45.38	45.54	111504
2021-05-13	45.42	47.44	43.92	47.33	118396
2021-05-14	47.77	47.99	46.97	47.66	155856
2021-05-17	47.14	47.58	46.53	47.43	141979
2021-05-18	47.26	47.55	46.36	46.38	120821
2021-05-19	45.73	46.35	45.25	46.16	110038
2021-05-20	45.97	46.57	45.36	45.89	144068
2021-05-21	46.35	47.09	46.27	46.87	153462
2021-05-24	47.10	47.10	46.29	46.39	64757
2021-05-25	46.45	46.88	45.05	45.05	196075
2021-05-26	45.17	45.89	45.01	45.81	114371
2021-05-27	46.38	46.97	46.13	46.49	156538
2021-05-28	46.50	46.50	45.49	46.46	95254
2021-06-01	46.50	47.11	45.31	47.08	191450
2021-06-02	47.14	47.34	46.70	47.00	184657
2021-06-03	46.99	47.41	46.63	47.22	102733
2021-06-04	47.29	47.34	46.74	47.28	82686
2021-06-07	47.31	47.52	46.84	47.22	166760
2021-06-08	47.03	47.63	46.32	47.24	126547
2021-06-09	46.96	47.10	43.88	46.29	129251
2021-06-10	46.87	46.87	45.73	45.76	143814
2021-06-11	46.06	46.40	45.57	46.02	97377
2021-06-14	46.17	46.26	44.71	45.11	93578
2021-06-15	45.23	46.30	44.86	45.84	116488
2021-06-16	45.55	46.60	45.01	46.35	109612
2021-06-17	46.60	46.60	44.42	44.57	157731
2021-06-18	43.61	43.74	41.43	42.61	381227
2021-06-21	43.16	44.86	43.16	44.47	173377
2021-06-22	44.23	44.79	43.76	44.48	132447
2021-06-23	44.81	45.51	44.52	45.05	201799
2021-06-24	45.09	46.13	44.99	46.03	144588
2021-06-25	46.45	46.81	45.81	45.99	805685
2021-06-28	45.66	45.66	44.00	44.10	204024
2021-06-29	43.75	44.71	43.74	44.02	97267
2021-06-30	43.86	44.43	43.81	44.13	118583
2021-07-01	44.52	44.86	44.08	44.38	105377
2021-07-02	44.15	44.15	43.53	43.65	75581
2021-07-06	43.40	43.66	41.90	42.61	124113
2021-07-07	42.33	43.25	42.29	42.76	120749
2021-07-08	42.26	42.58	41.46	42.08	130001
2021-07-09	43.00	43.68	42.63	43.65	202567
2021-07-12	43.16	43.37	42.84	43.20	144546
2021-07-13	43.03	43.36	42.11	42.48	129063
2021-07-14	42.62	43.17	42.30	42.68	111651
2021-07-15	42.30	43.34	42.01	43.17	99629
2021-07-16	43.68	43.68	42.26	42.36	127802
2021-07-19	41.22	41.74	40.64	40.95	175468
2021-07-20	41.00	42.93	41.00	41.87	208013
2021-07-21	42.47	42.99	41.21	42.38	102179
2021-07-22	42.62	42.62	39.85	40.01	139892
2021-07-23	40.31	40.88	39.85	40.36	87397
2021-07-26	40.39	41.20	40.39	40.70	84758
2021-07-27	40.20	41.25	40.10	40.79	91870
2021-07-28	41.13	41.93	40.53	41.64	126014
2021-07-29	42.17	42.47	41.41	42.07	118816
2021-07-30	41.95	42.45	41.47	41.59	133243
2021-08-02	41.62	42.50	41.19	41.21	127434
2021-08-03	41.36	42.25	40.91	42.00	99604
2021-08-04	41.34	42.17	41.24	41.82	102496
2021-08-05	42.01	42.60	41.76	42.56	139076
2021-08-06	42.87	44.37	42.87	44.06	116903
2021-08-09	44.08	44.21	43.49	43.64	90747
2021-08-10	43.29	44.26	43.07	44.20	105901
2021-08-11	44.18	44.68	43.58	44.57	119334
2021-08-12	44.60	44.67	44.17	44.22	116993
2021-08-13	44.23	44.42	42.68	43.54	155727
2021-08-16	43.48	43.57	42.68	43.39	134012
2021-08-17	43.09	43.31	42.48	42.89	135413
2021-08-18	42.76	43.40	42.33	42.38	166741
2021-08-19	41.92	42.33	40.99	41.67	168622
2021-08-20	41.51	42.65	41.36	42.49	175481
2021-08-23	42.89	43.35	42.71	43.08	110523
2021-08-24	42.70	43.39	42.70	43.11	92650
2021-08-25	43.24	43.81	42.87	43.47	117185
2021-08-26	43.74	43.74	42.68	42.73	117026
2021-08-27	42.92	44.50	42.71	44.42	151158
2021-08-30	44.62	44.62	43.00	43.06	122944
2021-08-31	43.22	43.76	42.96	43.57	156589
2021-09-01	43.53	43.53	42.71	43.39	143540
2021-09-02	43.64	43.85	43.12	43.32	136090
2021-09-03	43.48	43.51	42.82	43.03	86288
2021-09-07	43.30	43.47	42.83	42.86	97645
2021-09-08	42.77	42.97	42.39	42.71	126508
2021-09-09	42.59	43.18	42.36	42.57	163281
2021-09-10	42.76	43.00	41.60	41.61	142224
2021-09-13	42.15	43.19	41.82	43.11	250268
2021-09-14	43.10	43.10	41.43	41.67	272129
2021-09-15	41.72	42.83	41.65	42.63	204248
2021-09-16	42.60	43.02	42.18	42.60	171395
2021-09-17	42.63	43.90	42.35	43.83	875820
2021-09-20	42.45	42.45	41.21	41.91	223263
2021-09-21	42.29	42.34	41.72	41.90	116047
2021-09-22	42.21	42.52	41.75	41.88	354302
2021-09-23	41.97	43.60	41.83	42.99	376230
2021-09-24	42.75	43.55	42.75	43.30	192854
2021-09-27	43.60	45.95	43.60	45.51	180356
2021-09-28	45.64	46.63	44.99	45.11	115808
2021-09-29	45.13	46.24	43.80	46.10	132072
2021-09-30	46.38	46.55	45.58	45.82	180102
2021-10-01	46.10	47.14	45.37	46.69	156606
2021-10-04	46.75	47.60	46.75	47.18	199647
2021-10-05	46.59	47.73	46.59	47.55	151723
2021-10-06	47.11	47.25	46.47	47.14	89251
2021-10-07	47.68	47.80	47.43	47.63	127733
2021-10-08	47.02	47.98	46.97	47.60	101270
2021-10-11	47.90	48.00	47.16	47.17	92127
2021-10-12	46.80	47.30	46.64	47.23	91502
2021-10-13	46.80	47.24	46.21	46.93	129055
2021-10-14	47.61	47.61	46.81	47.34	123444
2021-10-15	47.94	48.26	47.25	47.32	186636
2021-10-18	47.21	47.98	46.48	47.48	96824
2021-10-19	47.73	47.73	47.17	47.40	111826
2021-10-20	47.18	48.40	47.11	48.40	123182
2021-10-21	48.26	48.45	45.05	47.99	132604
2021-10-22	47.97	48.91	47.61	48.63	170353
2021-10-25	48.79	48.96	48.00	48.94	146160
2021-10-26	48.81	49.08	48.12	48.16	203957
2021-10-27	47.75	48.36	46.34	46.46	168976
2021-10-28	46.44	47.56	46.44	47.14	126264
2021-10-29	47.14	47.85	47.14	47.46	146590
2021-11-01	47.94	49.30	47.18	49.19	233572
2021-11-02	49.25	49.28	48.09	48.21	160810
2021-11-03	48.00	49.89	48.00	49.67	166342
2021-11-04	49.68	49.68	48.66	49.22	104054
2021-11-05	49.55	50.74	49.22	50.62	178273
2021-11-08	50.30	51.19	50.30	50.89	123922
2021-11-09	50.08	50.76	49.30	50.38	128993
2021-11-10	50.29	50.91	49.57	50.49	212271
2021-11-11	50.68	50.97	50.31	50.44	192725
2021-11-12	50.26	50.80	49.71	50.23	123211
2021-11-15	50.57	50.68	50.01	50.31	175142
2021-11-16	50.25	51.09	49.25	50.66	291957
2021-11-17	50.30	51.30	49.76	50.09	156395
2021-11-18	50.15	50.50	49.87	50.17	163330
2021-11-19	49.51	50.31	49.20	49.95	129624
2021-11-22	50.29	51.31	50.14	50.31	242020
2021-11-23	50.32	51.02	50.32	50.67	184580
2021-11-24	50.28	50.71	49.49	50.09	176000
2021-11-26	48.45	49.92	47.23	47.81	177819
2021-11-29	48.75	48.88	47.30	47.48	165675
2021-11-30	46.83	47.58	46.59	46.93	279520
2021-12-01	48.02	48.74	47.11	47.11	252165
2021-12-02	47.59	49.59	47.59	49.33	222067
2021-12-03	49.61	49.63	48.03	48.28	228803
2021-12-06	48.99	49.89	48.19	49.66	242756
2021-12-07	49.60	50.25	48.47	48.78	237917
2021-12-08	48.96	49.45	47.92	48.34	147565
2021-12-09	47.97	48.54	47.50	48.00	128334
2021-12-10	48.27	48.65	47.58	48.56	118633
2021-12-13	48.44	49.18	47.92	48.49	357944
2021-12-14	48.54	50.23	47.79	48.77	323061
2021-12-15	49.08	49.43	48.19	48.45	342636
2021-12-16	49.09	50.23	47.65	48.27	253676
2021-12-17	48.25	48.25	45.81	46.92	1000662
2021-12-20	46.33	46.34	44.67	45.61	195009
2021-12-21	45.91	47.20	45.91	47.14	158032
2021-12-22	47.06	47.95	46.66	47.55	83739
2021-12-23	47.96	48.13	46.06	47.57	74759
2021-12-27	47.36	48.13	47.31	48.11	120758
2021-12-28	48.00	48.84	47.04	48.07	145010
2021-12-29	48.14	48.75	47.90	48.09	132998
2021-12-30	48.02	48.60	47.98	48.07	95494
2021-12-31	47.86	48.32	47.53	48.08	88136
2022-01-03	48.38	49.50	48.17	48.84	155125
2022-01-04	49.07	50.25	48.94	49.63	153793
2022-01-05	49.87	50.05	48.94	49.04	124307
2022-01-06	49.66	51.00	48.49	50.79	146454
2022-01-07	50.80	51.28	49.89	51.00	91346
2022-01-10	51.28	51.28	49.96	50.60	204211
2022-01-11	50.83	51.14	50.01	50.94	131874
2022-01-12	51.03	51.45	50.21	50.57	133293
2022-01-13	50.78	52.04	50.36	51.29	121495
2022-01-14	50.76	51.69	50.40	51.62	99975
2022-01-18	51.34	51.78	50.78	50.88	134385
2022-01-19	51.02	51.02	49.37	49.37	127647
2022-01-20	48.02	49.77	47.04	47.12	149231
2022-01-21	46.90	49.02	46.90	47.30	224405
2022-01-24	46.50	48.48	46.14	48.22	266678
2022-01-25	47.93	48.65	46.79	48.04	181210
2022-01-26	48.70	49.09	46.77	47.67	125313
2022-01-27	48.43	48.75	46.67	46.80	140891
2022-01-28	46.98	47.14	45.62	46.83	188100
2022-01-31	46.44	47.44	46.25	47.31	160991
2022-02-01	47.10	47.87	46.32	47.72	140192
2022-02-02	47.71	47.91	46.65	47.39	169198
2022-02-03	47.31	48.12	46.76	47.13	190946
2022-02-04	46.65	47.72	46.65	47.49	95104
2022-02-07	47.49	47.69	47.17	47.40	78734
2022-02-08	47.69	48.73	47.62	48.55	113868
2022-02-09	48.48	48.62	47.54	47.86	102902
2022-02-10	47.82	48.44	47.28	47.43	122438
2022-02-11	47.08	48.43	47.08	47.57	95333
2022-02-14	47.68	47.80	46.67	47.04	81595
2022-02-15	47.68	48.30	47.50	48.16	121702
2022-02-16	47.69	48.60	47.68	48.33	103150
2022-02-17	47.68	47.68	46.51	46.56	94115
2022-02-18	46.39	47.22	46.39	46.84	96374
2022-02-22	46.86	47.60	46.63	47.23	146421
2022-02-23	47.64	47.86	46.37	46.45	89127
2022-02-24	45.16	45.91	44.40	45.68	150150
2022-02-25	46.07	47.84	46.07	47.61	119086
2022-02-28	46.74	47.26	46.25	47.09	185574
2022-03-01	46.74	46.74	44.65	45.15	247779
2022-03-02	45.66	47.32	45.66	46.99	101899
2022-03-03	47.20	47.20	46.55	46.97	85650
2022-03-04	46.21	46.21	45.08	45.54	118618
2022-03-07	45.27	45.62	43.84	44.10	128564
2022-03-08	44.54	44.94	43.68	43.76	139791
2022-03-09	44.78	45.38	44.40	44.63	168564
2022-03-10	43.96	45.15	43.96	45.05	99468
2022-03-11	45.51	46.28	44.91	44.96	484496
2022-03-14	45.53	46.38	45.16	45.63	137502
2022-03-15	45.66	46.09	44.71	45.39	147148
2022-03-16	45.90	46.34	45.51	46.19	132763
2022-03-17	45.75	45.91	45.13	45.63	126405
2022-03-18	45.71	45.71	43.95	45.15	436473
2022-03-21	45.10	45.67	44.70	44.84	245633
2022-03-22	45.65	46.36	45.17	45.62	264856
2022-03-23	45.16	45.41	44.05	44.13	146742
2022-03-24	44.73	44.95	43.99	44.79	203187
2022-03-25	44.77	45.73	44.77	45.61	182129
2022-03-28	45.24	45.24	44.57	45.01	109064
2022-03-29	44.83	46.18	44.83	45.85	139445
2022-03-30	45.48	46.01	44.67	44.98	228102
2022-03-31	44.69	46.00	44.69	44.92	243440
2022-04-01	45.25	45.42	44.64	45.18	276569
2022-04-04	45.09	45.09	44.23	44.33	172806
2022-04-05	44.33	44.55	43.67	43.84	91922
2022-04-06	43.62	44.18	43.05	43.09	96996
2022-04-07	43.11	43.60	42.53	43.05	212383
2022-04-08	43.07	43.58	42.57	42.61	135409
2022-04-11	42.71	43.57	42.48	43.06	124653
2022-04-12	43.22	43.98	42.61	42.70	87907
2022-04-13	42.39	43.62	42.39	43.53	94790
2022-04-14	43.20	43.97	42.88	43.03	109056
2022-04-18	42.79	43.49	42.79	43.14	95067
2022-04-19	43.42	44.69	43.42	44.61	120230
2022-04-20	45.24	45.32	44.63	44.78	130887
2022-04-21	44.97	45.50	43.53	43.89	157362
2022-04-22	42.10	43.62	42.00	42.03	145036
2022-04-25	41.87	42.37	40.71	41.48	155598
2022-04-26	41.10	41.89	40.43	40.59	146932
2022-04-27	40.58	40.92	39.84	39.99	106281
2022-04-28	40.43	40.50	39.47	40.38	151756
2022-04-29	40.30	40.57	39.06	39.27	122033
2022-05-02	39.32	40.18	38.80	39.48	116610
2022-05-03	39.44	39.92	38.94	39.59	80327
2022-05-04	39.72	40.61	39.36	40.50	141109
2022-05-05	40.07	40.20	39.08	39.35	122367
2022-05-06	39.41	39.56	38.56	39.11	129294
2022-05-09	38.80	39.50	38.61	39.18	110347
2022-05-10	39.18	39.28	37.64	38.33	118090
2022-05-11	38.55	39.12	38.19	38.22	125196
2022-05-12	38.02	38.47	37.61	38.45	147067
2022-05-13	38.15	38.87	38.11	38.24	144219
2022-05-16	38.24	38.59	37.82	38.38	173485
2022-05-17	38.97	40.00	38.97	39.76	140319
2022-05-18	39.35	39.99	39.10	39.49	174309
2022-05-19	38.98	39.68	38.89	39.04	192644
2022-05-20	39.31	39.81	38.71	39.33	130842
2022-05-23	39.75	40.99	39.75	40.62	213804
2022-05-24	40.58	40.90	39.66	40.71	119677
2022-05-25	40.59	41.57	40.59	41.25	139010
2022-05-26	41.62	42.04	40.92	41.84	90387
2022-05-27	41.83	42.34	41.75	42.31	61246
2022-05-31	41.78	42.50	41.42	42.35	176074
2022-06-01	42.33	42.33	41.48	41.93	93376
2022-06-02	41.82	42.60	41.64	42.60	92239
2022-06-03	42.27	42.70	41.68	41.88	115542
2022-06-06	42.09	42.47	41.84	41.91	119533
2022-06-07	41.69	42.36	41.51	42.28	88982
2022-06-08	41.93	42.03	41.28	41.39	103343
2022-06-09	41.20	41.39	40.31	40.36	111806
2022-06-10	39.75	39.79	39.14	39.60	131300
2022-06-13	38.66	39.51	38.66	38.80	155029
2022-06-14	38.74	39.36	38.70	39.11	189135
2022-06-15	39.48	40.06	38.85	39.38	168125
2022-06-16	38.83	39.13	38.11	38.59	180273
2022-06-17	38.71	39.36	38.67	39.04	503636
2022-06-21	39.76	40.33	39.11	40.08	153403
2022-06-22	39.64	40.79	39.64	40.18	109008
2022-06-23	40.15	40.70	39.08	39.38	119478
2022-06-24	39.64	41.28	39.64	40.17	283886
2022-06-27	40.52	40.57	39.75	39.93	94035
2022-06-28	40.09	41.14	39.54	39.54	77969
2022-06-29	39.52	39.78	38.94	39.18	76821
2022-06-30	38.57	39.25	38.17	39.07	97894
2022-07-01	38.98	39.83	38.71	39.72	109726
2022-07-05	38.98	39.65	38.30	39.59	102635
2022-07-06	39.43	39.61	38.71	39.20	79714
2022-07-07	39.42	39.42	39.03	39.13	76317
2022-07-08	39.00	39.20	38.66	38.81	64507
2022-07-11	38.51	39.01	38.51	38.78	64005
2022-07-12	38.55	39.21	38.55	38.69	65325
2022-07-13	38.59	38.99	37.66	37.89	68596
2022-07-14	37.25	37.69	36.84	37.18	124024
2022-07-15	37.82	38.53	37.52	38.30	97870
2022-07-18	38.56	39.29	38.44	38.57	92013
2022-07-19	39.03	39.67	38.70	39.46	159098
2022-07-20	39.17	39.94	39.12	39.82	131527
2022-07-21	40.16	40.40	39.07	39.63	118309
2022-07-22	39.95	40.28	39.19	39.49	135582
2022-07-25	39.80	40.48	39.80	40.31	101502
2022-07-26	40.19	40.78	39.81	40.61	83417
2022-07-27	40.66	41.22	40.23	40.78	111120
2022-07-28	40.49	40.75	40.22	40.37	122102
2022-07-29	40.54	41.40	40.37	41.30	147011
2022-08-01	40.92	41.52	40.70	41.25	76392
2022-08-02	41.11	41.11	40.40	40.43	59226
2022-08-03	40.55	40.80	40.07	40.57	62839
2022-08-04	40.71	40.71	40.25	40.41	44936
2022-08-05	40.30	40.67	40.30	40.50	50323
2022-08-08	40.85	40.85	40.34	40.51	82485
2022-08-09	40.16	40.29	39.58	39.80	103522
2022-08-10	40.00	40.58	40.00	40.15	184639
2022-08-11	40.60	41.11	40.29	40.93	129812
2022-08-12	41.25	41.58	40.94	41.56	90139
2022-08-15	41.46	41.97	41.21	41.95	105091
2022-08-16	41.99	42.53	40.24	42.48	103038
2022-08-17	42.27	42.54	42.06	42.27	101654
2022-08-18	42.31	42.41	42.07	42.30	61739
2022-08-19	42.19	42.20	41.19	41.43	83210
2022-08-22	41.00	41.01	40.12	40.27	69201
2022-08-23	40.21	40.56	39.93	39.96	74825
2022-08-24	39.69	40.05	39.45	39.96	108161
2022-08-25	40.15	40.64	40.11	40.21	92056
2022-08-26	40.20	40.49	39.36	39.47	137473
2022-08-29	39.12	39.27	38.61	38.65	106828
2022-08-30	39.11	39.11	38.29	38.90	101464
2022-08-31	38.88	39.06	38.45	38.52	73643
2022-09-01	38.41	38.62	38.12	38.46	106943
2022-09-02	38.68	39.08	38.09	38.39	79018
2022-09-06	38.61	38.99	37.62	37.99	190242
2022-09-07	37.91	38.92	37.82	38.91	105478
2022-09-08	38.51	39.04	38.31	38.53	157204
2022-09-09	38.70	39.26	38.67	39.12	120704
2022-09-12	39.00	39.65	38.70	39.53	117177
2022-09-13	39.15	39.21	37.98	38.01	118838
2022-09-14	37.91	38.69	37.82	38.57	250750
2022-09-15	38.88	39.45	38.47	39.12	112507
2022-09-16	38.90	39.52	38.38	39.25	431683
2022-09-19	38.95	40.05	38.95	39.99	89424
2022-09-20	39.67	39.97	39.43	39.88	67563
2022-09-21	39.95	40.11	39.17	39.38	119469
2022-09-22	39.38	39.38	38.48	38.54	98810
2022-09-23	38.16	38.17	37.50	37.82	122898
2022-09-26	37.56	37.98	37.42	37.63	110694
2022-09-27	37.78	37.85	36.69	36.80	136507
2022-09-28	36.84	37.21	36.44	36.93	199420
2022-09-29	36.51	36.51	35.54	35.64	197035
2022-09-30	35.78	36.38	35.15	35.26	254296
2022-10-03	35.80	36.73	35.34	36.60	183493
2022-10-04	36.91	37.98	36.91	37.90	149398
2022-10-05	37.31	37.75	36.89	37.22	82125
2022-10-06	36.95	37.33	36.82	37.03	105402
2022-10-07	36.65	36.65	35.68	35.74	121807
2022-10-10	35.81	36.48	35.74	36.12	88945
2022-10-11	36.08	36.39	35.65	35.97	111258
2022-10-12	35.88	36.28	35.60	35.88	75519
2022-10-13	35.52	37.90	35.32	37.84	127558
2022-10-14	38.20	38.56	37.26	37.35	88460
2022-10-17	38.00	38.44	37.62	38.24	131766
2022-10-18	38.67	38.99	38.15	38.54	112748
2022-10-19	38.08	38.55	37.53	38.24	121365
2022-10-20	36.73	37.41	33.93	34.48	309632
2022-10-21	34.13	34.13	32.33	33.16	271562
2022-10-24	33.22	33.98	33.15	33.44	203321
2022-10-25	33.48	34.31	33.08	33.87	126054
2022-10-26	34.12	34.35	33.45	33.75	135608
2022-10-27	34.20	35.15	34.08	34.60	184407
2022-10-28	34.94	35.64	34.90	35.10	211049
2022-10-31	35.01	35.71	34.80	35.44	200420
2022-11-01	35.54	36.04	34.88	35.10	127141
2022-11-02	35.39	35.39	34.41	34.46	403896
2022-11-03	34.02	34.02	33.60	33.74	146704
2022-11-04	34.08	34.70	34.08	34.62	102964
2022-11-07	34.93	35.19	34.41	34.84	96736
2022-11-08	34.72	34.72	33.91	34.18	101930
2022-11-09	33.84	34.21	33.70	34.18	234916
2022-11-10	35.17	35.66	34.93	35.21	224478
2022-11-11	35.44	35.59	34.37	34.52	199052
2022-11-14	34.57	35.07	34.24	34.81	213543
2022-11-15	35.10	35.57	34.89	35.12	229501
2022-11-16	35.20	35.88	34.22	34.36	171536
2022-11-17	34.01	34.09	33.50	33.64	122835
2022-11-18	34.30	34.55	33.67	33.69	172248
2022-11-21	33.76	33.99	33.63	33.77	124301
2022-11-22	33.81	34.56	33.57	34.30	217685
2022-11-23	34.22	34.67	34.01	34.50	116753
2022-11-25	34.50	35.05	34.50	34.88	39216
2022-11-28	34.74	34.79	33.83	34.03	78181
2022-11-29	34.33	35.02	33.92	34.13	87026
2022-11-30	33.96	34.99	33.41	34.82	206704
2022-12-01	35.04	35.29	34.54	35.03	214588
2022-12-02	34.68	36.18	34.68	36.14	214185
2022-12-05	35.83	35.92	34.74	34.75	380549
2022-12-06	34.89	34.89	33.97	34.47	139378
2022-12-07	34.52	34.77	33.75	33.85	239506
2022-12-08	34.03	34.71	33.79	34.70	187901
2022-12-09	34.22	35.09	34.10	34.75	103054
2022-12-12	34.79	35.23	34.12	34.99	115247
2022-12-13	35.36	36.03	34.52	35.00	221824
2022-12-14	34.76	35.96	34.57	34.68	738972
2022-12-15	34.51	34.87	33.01	33.23	749841
2022-12-16	32.97	33.58	32.81	33.50	523509
2022-12-19	33.27	34.07	33.27	33.93	220276
2022-12-20	33.91	34.65	33.91	34.31	242927
2022-12-21	34.44	34.87	34.43	34.70	186529
2022-12-22	34.50	35.19	34.23	35.16	310357
2022-12-23	35.35	35.69	35.14	35.58	227713
2022-12-27	35.62	35.89	35.36	35.87	132743
2022-12-28	35.91	36.10	35.42	35.59	142484
2022-12-29	35.63	36.08	35.63	35.78	143033
2022-12-30	35.67	35.79	35.18	35.23	113550
2023-01-03	35.35	35.67	34.64	34.85	235112
2023-01-04	35.22	35.35	34.54	34.64	198265
2023-01-05	34.64	34.64	33.93	34.30	169868
2023-01-06	34.73	35.39	34.53	35.21	186480
2023-01-09	35.33	35.33	34.84	35.00	184829
2023-01-10	35.07	35.33	34.75	35.24	171045
2023-01-11	35.48	35.53	35.08	35.33	121936
2023-01-12	35.48	35.83	35.32	35.58	147237
2023-01-13	35.50	35.90	34.87	35.59	114726
2023-01-17	35.45	35.51	34.85	34.97	131793
2023-01-18	34.83	34.83	33.65	33.65	144968
2023-01-19	33.60	34.50	33.35	34.49	160411
2023-01-20	34.82	34.95	34.14	34.59	181462
2023-01-23	34.52	35.32	34.29	35.19	122627
2023-01-24	35.18	35.28	34.40	34.48	136264
2023-01-25	34.37	34.46	33.83	34.46	175213
2023-01-26	34.28	34.96	31.49	33.09	583413
2023-01-27	33.07	34.21	33.07	33.94	302685
2023-01-30	33.73	34.31	33.55	33.59	316067
2023-01-31	33.59	34.32	33.43	33.80	356930
2023-02-01	33.63	34.56	33.39	34.00	316905
2023-02-02	34.15	34.91	34.15	34.87	280594
2023-02-03	34.75	35.30	34.48	35.06	223740
2023-02-06	34.82	34.97	34.20	34.55	200559
2023-02-07	34.15	34.76	33.96	34.59	310701
2023-02-08	34.12	34.58	34.04	34.29	374506
2023-02-09	34.51	34.51	33.51	33.53	277246
2023-02-10	33.50	33.79	33.29	33.73	199211
2023-02-13	33.80	34.05	33.48	33.94	234657
2023-02-14	33.82	33.93	33.22	33.78	146769
2023-02-15	33.53	34.31	33.33	34.23	165824
2023-02-16	34.00	34.37	33.56	33.58	242965
2023-02-17	33.76	34.56	33.39	34.48	258424
2023-02-21	34.36	34.37	33.98	34.07	287658
2023-02-22	34.08	34.36	33.35	33.65	279956
2023-02-23	33.76	34.14	33.31	33.45	180941
2023-02-24	33.30	33.31	32.65	32.97	167995
2023-02-27	33.32	33.59	32.97	33.13	165744
2023-02-28	33.18	33.44	32.92	32.95	247110
2023-03-01	32.80	32.90	32.44	32.52	201836
2023-03-02	32.48	32.48	31.65	32.20	233372
2023-03-03	32.41	32.46	31.98	32.43	130193
2023-03-06	32.66	32.66	31.95	32.22	230920
2023-03-07	32.16	32.16	31.16	31.75	419500
2023-03-08	31.91	32.15	31.65	32.14	253850
2023-03-09	31.84	31.84	29.67	29.85	300500
2023-03-10	29.13	29.98	27.99	28.98	476927
2023-03-13	27.06	28.12	26.05	27.01	790786
2023-03-14	29.11	29.43	27.21	27.51	560359
2023-03-15	26.66	28.10	26.08	27.74	786126
2023-03-16	27.42	29.03	27.23	28.30	647176
2023-03-17	28.15	28.15	27.35	27.71	2188609
2023-03-20	28.34	28.56	26.66	26.77	653430
2023-03-21	28.00	28.88	27.37	27.77	466673
2023-03-22	27.85	27.87	26.49	26.60	467592
2023-03-23	26.98	27.41	26.15	26.19	428267
2023-03-24	25.94	26.98	25.48	26.97	651310
2023-03-27	27.50	27.75	27.05	27.09	321225
2023-03-28	27.04	27.28	26.56	26.77	259064
2023-03-29	26.95	27.15	26.35	27.15	515496
2023-03-30	27.57	27.57	25.72	25.83	432739
2023-03-31	26.10	26.29	25.64	25.98	380230
2023-04-03	26.00	26.25	25.34	25.53	257195
2023-04-04	25.31	25.94	24.15	24.65	378394
2023-04-05	24.40	24.68	24.21	24.49	284825
2023-04-06	24.71	25.04	24.35	24.85	224813
2023-04-10	24.89	25.33	24.74	25.18	240344
2023-04-11	25.35	25.48	24.82	24.98	194704
2023-04-12	25.09	25.22	24.16	24.19	193315
2023-04-13	24.39	24.62	23.96	24.04	440279
2023-04-14	24.37	24.60	23.29	23.39	317316
2023-04-17	23.35	23.98	23.00	23.91	250619
2023-04-18	23.95	24.00	22.48	22.74	384812
2023-04-19	22.84	24.08	22.52	23.90	319806
2023-04-20	26.11	26.11	23.62	23.97	436899
2023-04-21	23.93	24.26	23.63	24.23	342553
2023-04-24	24.14	24.25	23.46	23.51	265065
2023-04-25	23.22	23.30	22.18	22.31	316138
2023-04-26	22.38	22.55	21.83	22.04	315411
2023-04-27	22.11	22.55	22.08	22.40	232964
2023-04-28	22.44	23.13	22.44	22.48	262049
2023-05-01	22.41	22.64	21.77	22.00	303118
2023-05-02	21.90	21.90	20.87	21.23	603218
2023-05-03	21.28	22.21	21.26	21.44	518790
2023-05-04	20.85	21.47	19.78	21.01	590882
2023-05-05	22.29	22.46	21.03	21.66	472737
2023-05-08	21.97	22.21	21.14	21.18	295979
2023-05-09	20.63	20.70	20.17	20.44	225800
2023-05-10	20.82	20.82	20.09	20.39	182754
2023-05-11	20.08	20.31	19.47	19.84	292444
2023-05-12	19.95	19.96	19.50	19.92	256664
2023-05-15	19.98	20.63	19.88	20.62	319378
2023-05-16	20.62	21.13	20.38	20.40	321801
2023-05-17	20.83	22.14	20.75	22.08	440941
2023-05-18	22.05	22.23	21.65	22.00	350176
2023-05-19	22.26	22.33	20.73	20.80	255663
2023-05-22	20.94	21.59	20.64	21.57	276462
2023-05-23	21.62	22.56	21.58	22.19	393106
2023-05-24	22.03	22.10	21.31	21.37	264448
2023-05-25	21.18	21.40	20.77	21.02	226640
2023-05-26	21.02	21.43	20.86	21.40	190534
2023-05-30	21.53	21.53	20.84	21.36	197713
2023-05-31	21.26	21.44	20.60	20.94	268549
2023-06-01	21.02	21.97	20.78	21.69	220120
2023-06-02	22.03	23.50	21.71	23.46	304543
2023-06-05	23.55	23.55	22.55	22.69	211669
2023-06-06	22.76	24.80	22.76	24.28	328985
2023-06-07	24.59	25.72	24.25	25.44	402749
2023-06-08	25.33	25.52	24.64	25.40	284339
2023-06-09	25.34	25.46	24.91	25.43	207617
2023-06-12	25.55	26.23	25.10	25.18	316737
2023-06-13	25.18	26.25	25.04	25.86	311103
2023-06-14	25.78	25.93	24.74	24.92	292745
2023-06-15	24.67	25.02	24.62	24.93	343205
2023-06-16	25.01	25.03	24.39	24.88	1438917
2023-06-20	24.79	24.80	24.28	24.41	236428
2023-06-21	24.26	24.64	24.07	24.20	192015
2023-06-22	24.05	24.55	23.43	23.69	254867
2023-06-23	23.28	23.74	22.76	23.00	457457
2023-06-26	23.14	23.75	23.09	23.30	218930
2023-06-27	23.37	23.67	23.01	23.20	215222
2023-06-28	23.02	23.03	22.31	22.71	232502
2023-06-29	23.05	23.53	22.96	23.22	247184
2023-06-30	23.53	23.74	22.67	22.68	232449
2023-07-03	22.72	23.24	22.72	23.21	117198
2023-07-05	23.06	23.26	22.72	22.81	229779
2023-07-06	22.51	22.51	21.79	22.10	302606
2023-07-07	22.05	22.86	22.05	22.47	705210
2023-07-10	22.46	23.66	22.46	22.73	440246
2023-07-11	22.82	23.07	22.46	22.49	268116
2023-07-12	23.07	23.60	22.87	23.13	268533
2023-07-13	23.31	23.82	23.01	23.42	344026
2023-07-14	23.69	23.69	22.69	22.90	294363
2023-07-17	22.89	23.27	22.79	23.05	334425
2023-07-18	23.06	24.03	23.06	23.88	611805
2023-07-19	24.12	24.78	23.87	24.69	378043
2023-07-20	24.66	24.69	23.84	24.38	334344
2023-07-21	24.62	24.62	24.01	24.33	368549
2023-07-24	24.24	25.46	24.24	25.34	387063
2023-07-25	23.99	24.99	23.97	24.11	401038
2023-07-26	24.43	25.24	24.43	25.14	251446
2023-07-27	25.26	25.36	24.44	24.57	439904
2023-07-28	24.88	25.02	24.51	24.53	412321
2023-07-31	24.51	24.90	24.29	24.47	226132
2023-08-01	24.32	24.46	23.92	24.40	256558
2023-08-02	24.08	24.50	23.99	24.46	210421
2023-08-03	24.46	24.47	23.92	24.01	507121
2023-08-04	24.01	24.72	23.97	24.30	226750
2023-08-07	24.30	25.01	24.30	24.97	237470
2023-08-08	24.12	24.65	23.21	24.65	312965
2023-08-09	24.45	24.72	24.15	24.48	194350
2023-08-10	24.60	24.91	24.05	24.14	197227
2023-08-11	23.97	24.63	23.53	24.43	115804
2023-08-14	24.26	24.26	23.72	23.84	116709
2023-08-15	23.51	23.61	22.78	22.90	200138
2023-08-16	22.88	23.19	22.64	22.71	183136
2023-08-17	22.85	23.04	22.64	22.86	157639
2023-08-18	22.62	23.11	22.58	22.79	132639
2023-08-21	22.80	23.00	22.43	22.76	184627
2023-08-22	22.75	22.89	22.09	22.21	178327
2023-08-23	22.18	22.39	22.03	22.30	167510
2023-08-24	22.22	22.67	22.22	22.58	123929
2023-08-25	22.67	22.81	22.00	22.28	97749
2023-08-28	22.41	22.80	22.31	22.45	117298
2023-08-29	22.51	22.75	22.32	22.61	182881
2023-08-30	22.59	22.59	22.26	22.46	139621
2023-08-31	22.46	22.63	22.22	22.24	158436
2023-09-01	22.47	22.75	22.42	22.64	200095
2023-09-05	22.50	22.50	21.81	22.07	214767
2023-09-06	22.10	22.30	21.71	21.76	155509
2023-09-07	21.67	21.95	21.37	21.53	215626
2023-09-08	21.63	22.59	21.32	21.54	204274
2023-09-11	21.40	21.40	21.40	21.40	30696
2023-09-12	21.36	21.61	21.28	21.32	144577
2023-09-13	21.32	21.32	20.87	21.14	155231
2023-09-14	21.37	21.88	21.37	21.87	206845
2023-09-15	21.82	22.13	21.73	22.02	819590
2023-09-18	22.01	22.01	21.27	21.37	164604
2023-09-19	21.35	21.57	21.07	21.29	156587
2023-09-20	21.35	21.62	21.33	21.51	277249
2023-09-21	21.29	21.55	21.11	21.23	195753
2023-09-22	21.25	21.25	20.83	20.85	167793
2023-09-25	20.74	21.19	20.66	21.18	206400
2023-09-26	21.04	21.20	20.71	20.94	220153
2023-09-27	21.01	21.07	20.71	20.88	161480
2023-09-28	20.89	21.16	20.70	20.88	234829
2023-09-29	21.06	21.63	21.02	21.43	205547
2023-10-02	20.50	21.21	20.50	20.70	320867
2023-10-03	20.52	21.57	20.09	20.34	184751
2023-10-04	20.43	20.84	20.04	20.42	137078
2023-10-05	20.43	20.92	20.39	20.83	208898
2023-10-06	20.57	20.98	20.33	20.72	335513
2023-10-09	20.58	21.03	20.44	20.82	145818
2023-10-10	20.98	21.25	20.85	21.07	178561
2023-10-11	21.18	21.40	20.87	20.92	140699
2023-10-12	20.85	20.85	20.45	20.67	149736
2023-10-13	20.88	21.12	20.30	20.42	154460
2023-10-16	20.62	20.95	20.59	20.78	119996
2023-10-17	20.73	21.48	20.73	21.03	213150
2023-10-18	20.87	20.94	20.59	20.63	121290
2023-10-19	20.66	20.96	20.46	20.51	137062
2023-10-20	20.49	20.49	19.80	19.80	236765
2023-10-23	19.75	20.16	19.65	19.77	225050
2023-10-24	20.61	20.90	19.32	19.88	196634
2023-10-25	19.66	19.90	19.30	19.66	204046
2023-10-26	19.68	20.41	19.68	20.41	200712
2023-10-27	20.35	20.52	19.27	20.09	211734
2023-10-30	20.14	20.42	20.14	20.25	124234
2023-10-31	20.31	20.48	20.03	20.45	166904
2023-11-01	20.43	20.70	20.13	20.69	147626
2023-11-02	20.89	21.90	20.89	21.88	138962
2023-11-03	21.93	23.05	21.93	22.91	196648
2023-11-06	22.92	23.06	22.42	22.45	173126
2023-11-07	22.15	22.15	21.77	21.86	94698
2023-11-08	21.96	21.96	21.18	21.36	96722
2023-11-09	21.46	21.47	20.81	20.86	119401
2023-11-10	21.07	21.09	20.73	20.97	85688
2023-11-13	20.90	21.21	20.67	21.11	88487
2023-11-14	22.05	23.32	21.99	23.14	223131
2023-11-15	23.21	23.84	23.13	23.40	223291
2023-11-16	23.35	23.83	22.51	22.61	166199
2023-11-17	22.96	23.31	22.81	23.21	167344
2023-11-20	23.18	23.18	22.78	23.03	96661
2023-11-21	23.01	23.01	22.27	22.28	111514
2023-11-22	22.55	22.55	22.02	22.20	101572
2023-11-24	22.16	22.29	21.99	22.10	40948
2023-11-27	22.07	22.07	21.73	21.88	129792
2023-11-28	21.80	21.84	21.33	21.73	78298
2023-11-29	21.78	22.44	21.78	22.16	230739
2023-11-30	22.34	22.34	21.91	22.02	149578
2023-12-01	21.90	23.34	21.88	23.30	231722
2023-12-04	23.15	23.79	23.15	23.68	156625
2023-12-05	23.60	23.63	23.14	23.22	121818
2023-12-06	23.50	24.09	23.05	23.12	160919
2023-12-07	23.31	23.75	23.01	23.75	156806
2023-12-08	23.82	24.08	23.45	23.81	153086
2023-12-11	23.69	23.85	23.54	23.59	131614
2023-12-12	23.62	23.62	23.22	23.38	141743
2023-12-13	23.45	25.63	23.24	25.55	429908
2023-12-14	25.91	27.03	25.91	26.58	346424
2023-12-15	26.70	26.84	26.02	26.07	684589
2023-12-18	26.35	26.67	25.70	25.98	164370
2023-12-19	26.08	26.80	25.96	26.55	181320
2023-12-20	26.59	27.22	26.17	26.22	146823
2023-12-21	26.49	26.90	26.30	26.60	113706
2023-12-22	26.82	27.25	26.75	26.91	101222
2023-12-26	27.10	27.70	26.94	27.65	135237
2023-12-27	27.59	27.80	27.44	27.68	115244
2023-12-28	27.49	27.68	27.31	27.57	100211
2023-12-29	27.41	27.70	27.08	27.24	249456
2024-01-02	26.95	27.90	26.95	27.36	139623
2024-01-03	27.17	27.36	26.33	26.38	259898
2024-01-04	26.50	26.89	26.42	26.61	116784
2024-01-05	26.35	27.00	26.35	26.56	163432
2024-01-08	26.56	26.72	26.28	26.70	127692
2024-01-09	26.24	26.45	26.11	26.42	151113
2024-01-10	26.34	26.42	26.10	26.41	99626
2024-01-11	26.27	26.66	25.61	26.07	118526
2024-01-12	26.37	26.74	25.47	25.72	96531
2024-01-16	25.17	25.54	25.07	25.28	127479
2024-01-17	24.76	25.36	24.76	25.19	108456
2024-01-18	25.45	25.45	24.83	25.10	108329
2024-01-19	25.26	25.68	24.88	25.62	130905
2024-01-22	25.99	26.60	25.75	26.58	137566
2024-01-23	26.82	27.24	24.96	25.77	305070
2024-01-24	26.02	26.13	25.39	25.87	362186
2024-01-25	26.04	26.23	25.52	25.73	298059
2024-01-26	26.07	26.18	25.71	25.77	138149
2024-01-29	25.95	26.53	25.63	26.38	213159
2024-01-30	26.29	26.47	26.07	26.19	186586
2024-01-31	25.76	25.84	24.38	24.38	279909
2024-02-01	24.77	24.91	23.43	24.21	238556
2024-02-02	23.67	24.34	23.55	23.87	274727
2024-02-05	23.58	23.73	23.12	23.58	268143
2024-02-06	23.58	23.86	23.10	23.15	194858
2024-02-07	23.03	23.45	22.43	22.68	282351
2024-02-08	22.61	22.99	22.31	22.70	232509
2024-02-09	22.75	23.27	22.43	23.00	303976
2024-02-12	23.00	23.82	22.94	23.50	285368
2024-02-13	22.44	22.56	21.55	22.00	310121
2024-02-14	22.27	22.42	21.84	22.04	311996
2024-02-15	22.25	23.30	21.98	23.09	544752
2024-02-16	22.77	23.03	22.45	22.68	190323
2024-02-20	22.44	22.79	22.11	22.11	223979
2024-02-21	22.12	22.24	21.82	21.91	297553
2024-02-22	21.84	22.00	21.61	21.90	444649
2024-02-23	21.95	22.29	21.64	22.11	652115
2024-02-26	22.04	22.24	21.43	21.43	464909
2024-02-27	21.74	22.16	21.34	21.46	240178
2024-02-28	21.23	21.47	21.15	21.40	271203
2024-02-29	21.95	22.11	21.67	21.98	260160
2024-03-01	21.73	21.91	21.23	21.77	267362
2024-03-04	21.81	22.10	21.34	21.36	195179
2024-03-05	21.21	22.54	21.15	22.34	286849
2024-03-06	22.31	22.73	21.81	22.38	276446
2024-03-07	22.74	22.89	22.05	22.25	241566
2024-03-08	22.62	23.03	22.30	22.39	332140
2024-03-11	22.10	22.40	21.89	22.16	404206
2024-03-12	22.16	22.23	21.77	22.12	366760
2024-03-13	22.06	22.34	21.51	21.66	336578
2024-03-14	21.54	21.54	20.49	20.68	507763
2024-03-15	20.62	21.27	20.62	20.94	2019198
2024-03-18	21.06	21.06	20.60	20.60	328540
2024-03-19	20.56	21.14	20.56	20.88	390820
2024-03-20	20.72	22.17	20.66	21.92	292692
2024-03-21	22.20	22.45	21.87	22.17	408928
2024-03-22	22.30	22.30	21.70	21.92	202197
2024-03-25	22.02	22.31	22.02	22.17	167317
2024-03-26	22.26	22.36	21.78	21.79	194288
2024-03-27	21.85	22.79	21.85	22.73	311253
2024-03-28	22.69	23.24	22.68	23.18	409604
2024-04-01	23.24	23.37	22.22	22.27	185851
2024-04-02	22.00	22.17	21.79	22.02	184710
2024-04-03	21.87	22.20	21.40	21.55	357297
2024-04-04	21.94	21.95	21.38	21.48	409664
2024-04-05	21.30	21.51	21.15	21.21	432103
2024-04-08	21.41	21.81	21.26	21.77	329291
2024-04-09	21.80	22.07	21.74	21.80	405566
2024-04-10	21.15	21.15	20.21	20.46	485642
2024-04-11	20.72	20.96	20.00	20.35	430965
2024-04-12	20.09	20.36	20.05	20.30	357674
2024-04-15	20.28	20.76	19.95	19.99	318627
2024-04-16	19.96	20.09	19.52	19.94	320723
2024-04-17	20.14	20.28	19.79	19.81	198385
2024-04-18	19.81	20.23	19.81	19.95	300540
2024-04-19	19.84	20.78	19.81	20.76	267599
2024-04-22	20.73	21.08	20.71	20.84	257755
2024-04-23	20.93	22.06	20.93	21.91	298417
2024-04-24	21.53	22.59	21.13	21.50	470919
2024-04-25	21.17	21.44	20.79	21.37	290023
2024-04-26	21.19	21.63	21.19	21.49	290399
2024-04-29	21.45	21.55	20.88	20.92	277967
2024-04-30	20.82	20.92	20.42	20.45	167914
2024-05-01	20.61	21.54	20.61	21.15	254874
2024-05-02	21.41	21.81	21.24	21.72	220600
2024-05-03	21.93	22.27	21.93	22.24	196498
2024-05-06	22.36	22.38	22.16	22.25	329217
2024-05-07	22.01	22.24	21.57	21.59	223588
2024-05-08	21.38	22.35	21.37	22.32	352008
2024-05-09	22.38	22.62	22.05	22.49	250129
2024-05-10	22.30	22.86	22.25	22.83	275080
2024-05-13	23.06	23.24	22.79	22.79	253642
2024-05-14	23.12	23.19	22.89	23.08	212103
2024-05-15	23.47	23.71	23.33	23.57	372401
2024-05-16	23.48	23.82	23.43	23.80	205803
2024-05-17	23.89	24.29	23.78	23.93	275411
2024-05-20	23.90	24.05	23.55	23.58	227903
2024-05-21	23.39	24.14	23.39	24.08	216115
2024-05-22	24.00	24.16	23.85	24.07	255876
2024-05-23	24.07	24.07	23.24	23.32	296993
2024-05-24	23.49	23.49	23.11	23.16	208218
2024-05-28	23.23	23.23	22.26	22.30	231264
2024-05-29	21.84	22.09	21.58	22.08	262531
2024-05-30	22.44	22.97	22.42	22.93	252463
2024-05-31	23.10	23.44	22.96	23.44	350200
2024-06-03	23.64	23.73	23.03	23.28	388614
2024-06-04	23.00	23.35	22.84	22.99	392099
2024-06-05	23.21	23.21	22.44	22.66	391999
2024-06-06	22.57	22.67	22.02	22.38	275575
2024-06-07	22.09	22.33	22.04	22.27	176651
2024-06-10	22.13	22.24	21.62	21.77	179665
2024-06-11	21.57	21.94	21.37	21.76	152271
2024-06-12	22.62	23.17	22.36	22.86	366124
2024-06-13	22.79	22.80	22.38	22.76	304170
2024-06-14	22.48	22.57	22.16	22.28	243977
2024-06-17	22.22	22.59	21.87	22.58	273562
2024-06-18	22.49	22.82	21.95	22.72	252967
2024-06-20	22.51	22.96	22.48	22.90	215891
2024-06-21	22.95	22.95	22.53	22.75	753036
2024-06-24	22.82	23.61	22.70	23.46	271177
2024-06-25	23.33	23.37	22.92	22.94	235934
2024-06-26	22.77	23.51	22.77	23.43	267552
2024-06-27	23.47	23.60	22.68	23.55	187117
2024-06-28	23.75	24.41	23.75	24.36	1042548
2024-07-01	24.18	24.56	23.78	23.83	299393
2024-07-02	23.88	24.32	23.79	24.25	200874
2024-07-03	24.31	24.34	23.93	24.10	193076
2024-07-05	24.03	24.08	23.44	23.54	221188
2024-07-08	23.81	23.89	23.52	23.70	176347
2024-07-09	23.61	24.23	23.45	24.20	269969
2024-07-10	24.25	24.90	24.24	24.85	234943
2024-07-11	25.00	27.14	25.00	27.00	565003
2024-07-12	27.22	27.68	26.76	26.79	384913
2024-07-15	27.14	28.20	27.14	27.71	360261
2024-07-16	28.12	29.05	27.82	29.00	317781
2024-07-17	28.61	30.05	28.12	29.93	439045
2024-07-18	29.41	30.22	29.08	29.31	337180
2024-07-19	29.32	30.09	29.30	29.41	256039
2024-07-22	29.15	30.11	28.97	29.88	396776
2024-07-23	29.86	31.71	29.49	31.15	369206
2024-07-24	31.16	31.42	30.23	30.26	315952
2024-07-25	30.34	31.58	30.10	30.92	525446
2024-07-26	31.26	31.83	30.67	31.35	473049
2024-07-29	31.32	31.64	30.50	30.84	406581
2024-07-30	31.09	31.39	30.72	31.08	253734
2024-07-31	31.17	31.56	30.30	30.63	367010
2024-08-01	30.64	30.64	28.88	29.24	338884
2024-08-02	28.05	28.69	27.82	28.65	270773
2024-08-05	27.17	28.08	26.72	27.62	288391
2024-08-06	27.66	28.14	27.21	27.66	163016
2024-08-07	28.26	28.47	27.62	27.67	177870
2024-08-08	28.27	28.39	27.62	28.20	234186
2024-08-09	28.08	28.22	27.38	28.09	252087
2024-08-12	28.41	28.66	27.59	27.87	247467
2024-08-13	28.29	28.50	27.73	28.39	280108
2024-08-14	28.17	28.17	27.61	27.95	317932
2024-08-15	28.59	28.98	28.41	28.53	286567
2024-08-16	28.49	29.32	28.09	29.12	228933
2024-08-19	29.18	29.41	28.92	29.39	270972
2024-08-20	29.31	29.31	28.75	29.22	502080
2024-08-21	29.37	29.82	29.17	29.32	372507
2024-08-22	29.26	29.80	29.26	29.47	190254
2024-08-23	29.77	31.85	29.47	31.42	290058
2024-08-26	31.68	31.85	30.95	31.02	295733
2024-08-27	30.85	31.02	29.70	30.94	189399
2024-08-28	30.81	31.39	30.69	31.11	143308
2024-08-29	31.34	31.36	30.67	30.95	132204
2024-08-30	30.96	31.32	30.71	31.30	189713
2024-09-03	30.89	31.53	30.50	30.75	201522
2024-09-04	30.63	32.14	30.39	31.60	1310561
2024-09-05	32.16	32.38	31.05	31.51	979060
2024-09-06	31.59	32.07	30.62	30.78	416570
2024-09-09	30.88	31.13	30.46	30.67	393328
2024-09-10	30.95	31.02	30.11	30.96	487033
2024-09-11	30.53	31.87	30.47	31.72	480442
2024-09-12	32.00	32.15	31.01	31.38	257192
2024-09-13	31.84	32.23	31.62	32.14	239709
2024-09-16	32.27	32.61	31.69	32.13	179180
2024-09-17	32.58	33.08	32.16	33.03	362552
2024-09-18	33.03	34.19	32.30	32.38	318266
2024-09-19	33.29	33.55	32.26	33.51	512073
2024-09-20	33.29	33.32	32.52	32.54	702694
2024-09-23	32.60	33.00	31.93	32.25	234456
2024-09-24	32.29	32.41	31.58	31.71	210543
2024-09-25	31.80	31.91	31.16	31.21	311610
2024-09-26	31.54	31.70	31.14	31.25	211006
2024-09-27	31.70	31.70	30.91	31.15	222598
2024-09-30	30.95	31.62	30.88	31.37	207656
2024-10-01	31.42	31.45	30.00	30.44	289076
2024-10-02	30.44	31.07	30.43	30.54	232169
2024-10-03	30.42	31.06	30.15	31.06	226154
2024-10-04	31.40	31.98	31.27	31.53	160518
2024-10-07	31.41	31.55	31.16	31.43	169428
2024-10-08	31.58	31.61	31.11	31.14	97049
2024-10-09	31.03	31.80	31.03	31.41	90094
2024-10-10	31.11	31.40	30.97	31.19	114313
2024-10-11	31.37	32.38	31.37	31.90	291549
2024-10-14	31.88	32.62	31.60	32.43	134014
2024-10-15	32.53	33.79	32.29	33.00	194583
2024-10-16	33.33	33.64	33.04	33.34	193371
2024-10-17	32.86	33.40	32.76	33.11	236453
2024-10-18	33.16	33.28	32.58	32.61	195219
2024-10-21	32.65	33.20	31.65	31.78	5775894
2024-10-22	32.05	32.31	31.28	32.04	2483439
2024-10-23	31.94	32.71	31.94	32.36	1005371
2024-10-24	32.39	32.80	32.18	32.62	961449
2024-10-25	32.85	33.29	32.29	32.42	686896
2024-10-28	32.58	33.82	32.56	33.69	590476
2024-10-29	33.71	33.93	33.37	33.91	394451
2024-10-30	33.69	34.63	33.69	34.10	363991
2024-10-31	34.04	34.24	33.64	33.64	259529
2024-11-01	33.80	34.27	33.33	33.35	264033
2024-11-04	33.14	33.14	32.57	32.78	322922
2024-11-05	32.98	33.54	32.81	33.41	502922
2024-11-06	35.97	38.52	35.94	38.51	842440
2024-11-07	37.95	38.54	36.85	37.28	411143
2024-11-08	37.28	37.87	36.96	37.54	288777
2024-11-11	38.25	39.06	38.11	38.26	686483
2024-11-12	38.08	38.63	37.90	38.08	391172
2024-11-13	38.62	38.95	38.00	38.32	362453
2024-11-14	38.34	38.34	37.74	38.01	281718
2024-11-15	38.17	38.45	37.35	37.63	229387
2024-11-18	37.66	37.91	37.29	37.34	183529
2024-11-19	36.64	37.44	36.64	37.03	165582
2024-11-20	37.00	37.10	36.38	36.57	293811
2024-11-21	36.80	37.74	36.68	37.17	303296
2024-11-22	37.37	38.14	37.15	37.85	281530
2024-11-25	38.42	39.55	37.83	38.71	317828
2024-11-26	38.31	38.54	37.84	37.86	204907
2024-11-27	37.99	38.31	37.47	37.51	204480
2024-11-29	37.93	37.93	36.98	37.68	144590
2024-12-02	37.78	38.49	37.51	38.11	248620
2024-12-03	38.01	38.39	37.69	37.76	203314
2024-12-04	37.76	38.19	37.28	37.91	176060
2024-12-05	38.08	38.35	37.30	37.43	185630
2024-12-06	37.56	37.80	37.17	37.67	163319
2024-12-09	37.79	38.24	37.54	37.54	189870
2024-12-10	37.55	38.12	37.16	37.31	183369
2024-12-11	37.73	38.05	37.27	37.32	251004
2024-12-12	37.13	37.33	36.49	36.85	310923
2024-12-13	36.91	37.02	36.39	36.62	147674
2024-12-16	36.56	36.61	36.17	36.49	308766
2024-12-17	36.25	36.60	35.39	35.40	246068
2024-12-18	35.75	35.94	33.22	33.32	365062
2024-12-19	33.81	34.43	33.10	33.23	249308
2024-12-20	32.96	34.39	32.96	34.00	824648
2024-12-23	33.76	34.24	33.65	33.96	269967
2024-12-24	33.94	34.20	33.74	34.19	62098
2024-12-26	33.92	34.68	33.73	34.58	186023
2024-12-27	34.26	34.66	33.46	33.76	155179
2024-12-30	33.55	33.91	33.14	33.67	147174
2024-12-31	33.92	34.13	33.55	33.71	148617
2025-01-02	33.98	34.00	32.77	32.77	109430
2025-01-03	32.79	33.08	32.31	32.96	126247
2025-01-06	32.92	33.29	32.40	32.43	306991
2025-01-07	32.55	32.80	31.72	32.11	306002
2025-01-08	32.00	32.45	31.60	32.21	269640
2025-01-10	31.49	32.66	30.33	30.94	710866
2025-01-13	30.63	31.72	30.63	31.67	307628
2025-01-14	31.98	33.79	31.91	33.76	298103
2025-01-15	34.86	35.13	33.81	34.08	217128
2025-01-16	33.85	34.19	33.33	33.66	174375
2025-01-17	34.06	34.29	33.45	33.87	156464
2025-01-21	34.16	34.56	33.77	34.24	247535
2025-01-22	34.00	34.17	33.68	33.88	196624
2025-01-23	33.91	33.91	32.13	32.85	249497
2025-01-24	32.69	33.45	32.30	32.75	201969
2025-01-27	32.76	33.84	32.34	33.73	246966
2025-01-28	32.50	34.12	32.50	33.66	227324
2025-01-29	33.57	34.13	33.29	33.47	193261
2025-01-30	33.86	34.07	33.22	33.61	230240
2025-01-31	33.59	34.41	33.28	33.83	256196
2025-02-03	32.76	33.64	32.68	33.08	164811
2025-02-04	32.86	34.39	32.86	34.24	145539
2025-02-05	33.52	34.50	33.44	34.34	224096
2025-02-06	34.50	35.16	34.20	35.08	153236
2025-02-07	34.95	34.95	34.04	34.40	213868
2025-02-10	34.50	34.52	33.98	34.29	223767
2025-02-11	33.61	34.93	33.61	34.82	180568
2025-02-12	34.03	34.36	33.49	33.52	460264
2025-02-13	33.74	33.84	33.30	33.77	471912
2025-02-14	32.98	34.63	32.98	33.65	158704
2025-02-18	33.64	34.05	33.51	33.88	263765
2025-02-19	33.35	33.94	32.50	33.83	182587
2025-02-20	33.63	33.70	32.66	32.99	185384
2025-02-21	33.31	33.45	31.58	31.62	213811
2025-02-24	31.98	32.99	31.55	31.55	221914
2025-02-25	31.78	32.15	31.50	31.62	243808
2025-02-26	31.56	31.96	31.28	31.72	206862
2025-02-27	31.63	32.10	31.35	31.65	181523
2025-02-28	31.90	33.02	31.66	31.97	301329
2025-03-03	31.94	32.45	31.17	31.54	179335
2025-03-04	31.17	31.49	30.31	30.84	234614
2025-03-05	31.30	31.30	30.30	30.57	218720
2025-03-06	30.25	32.76	29.78	30.05	218994
2025-03-07	30.06	30.83	29.42	29.82	151206
2025-03-10	29.34	29.71	28.78	28.96	241672
2025-03-11	29.07	29.35	28.44	28.59	583281
2025-03-12	28.87	29.04	28.38	28.80	425258
2025-03-13	29.15	29.39	28.64	28.70	204488

Explore More About SASR

Coins representing dividend payouts and trends

SASR Dividend History

Discover Sandy Spring Bancorp'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

SASR Stock Split History

Discover Sandy Spring Bancorp'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

SASR Historical Prices

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

Web Analytics