WSBC Historical Prices

Summary

Key Stock Metrics

25.56

(June 11, 2024)

52-Week Low

37.36

(November 25, 2024)

52-Week High

51.12

(August 21, 2018)

All-Time High

36.17

(February 21, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1995-08-18	18.33	18.75	18.33	18.75	70195
1995-08-21	18.33	19.17	18.33	19.00	47397
1995-08-22	18.92	18.96	18.92	18.96	6600
1995-08-23	18.92	19.17	18.83	18.83	2550
1995-08-24	18.83	19.17	18.83	19.00	5400
1995-08-25	18.83	19.08	18.83	18.83	2250
1995-08-28	18.83	19.17	18.83	19.17	3600
1995-08-29	18.83	19.08	18.83	19.08	2100
1995-08-31	18.83	19.08	18.83	19.08	3150
1995-09-01	19.17	19.17	19.17	19.17	300
1995-09-05	18.83	19.17	18.83	19.17	3300
1995-09-06	18.83	19.17	18.83	19.08	4500
1995-09-07	18.83	19.17	18.83	19.04	5700
1995-09-08	18.83	19.17	18.83	19.08	3450
1995-09-11	19.00	19.17	18.83	19.17	6750
1995-09-12	18.83	19.17	18.83	19.17	4650
1995-09-13	19.08	19.08	19.00	19.00	4800
1995-09-14	19.17	19.67	19.00	19.67	26698
1995-09-15	19.67	19.67	19.17	19.67	3000
1995-09-18	19.67	19.67	19.67	19.67	600
1995-09-19	19.00	19.33	19.00	19.17	4350
1995-09-20	19.00	19.00	19.00	19.00	150
1995-09-21	19.00	19.67	19.00	19.00	6300
1995-09-22	19.00	19.00	19.00	19.00	2700
1995-09-27	19.00	19.50	19.00	19.50	750
1995-09-28	19.00	19.00	19.00	19.00	1200
1995-09-29	19.00	19.00	19.00	19.00	150
1995-10-02	19.00	19.19	19.00	19.00	6300
1995-10-03	19.08	19.67	19.08	19.67	7500
1995-10-04	19.00	19.00	19.00	19.00	150
1995-10-05	19.00	19.00	19.00	19.00	1050
1995-10-06	19.00	19.33	19.00	19.33	3150
1995-10-09	19.17	19.33	19.17	19.33	600
1995-10-10	19.17	19.75	19.17	19.67	28648
1995-10-11	19.50	19.58	19.50	19.58	600
1995-10-12	19.50	19.67	19.50	19.50	19198
1995-10-13	19.67	19.67	19.67	19.67	600
1995-10-16	19.83	19.83	19.50	19.67	17098
1995-10-18	19.50	19.50	19.50	19.50	150
1995-10-19	19.82	19.83	19.67	19.67	15898
1995-10-20	20.00	20.00	19.67	19.67	1050
1995-10-23	19.67	19.92	19.67	19.92	3300
1995-10-24	19.83	19.83	19.33	19.83	16348
1995-10-25	19.33	19.58	19.33	19.33	2100
1995-10-27	19.33	19.33	19.33	19.33	150
1995-10-30	19.67	19.67	19.33	19.33	1350
1995-10-31	19.33	19.33	19.33	19.33	2550
1995-11-01	19.33	19.67	19.17	19.33	26848
1995-11-02	19.17	19.17	19.17	19.17	1500
1995-11-03	19.17	19.17	18.92	18.92	18448
1995-11-07	18.67	19.00	18.67	18.67	3150
1995-11-09	18.67	18.83	18.67	18.83	1650
1995-11-10	18.67	18.67	18.67	18.67	13648
1995-11-13	18.33	18.33	18.33	18.33	300
1995-11-14	18.67	18.67	18.33	18.50	4650
1995-11-15	18.17	18.50	18.17	18.17	2250
1995-11-17	18.17	18.50	18.17	18.17	7950
1995-11-20	18.17	18.50	18.17	18.50	1800
1995-11-21	18.17	18.25	17.83	17.83	109194
1995-11-22	18.17	18.17	18.17	18.17	8400
1995-11-24	17.83	18.17	17.83	18.17	750
1995-11-27	17.83	18.17	17.83	18.17	4200
1995-11-29	18.17	18.17	18.17	18.17	1650
1995-11-30	18.17	18.25	17.83	18.25	4350
1995-12-01	18.33	18.33	17.83	18.33	1500
1995-12-04	17.83	18.33	17.83	18.33	2100
1995-12-05	18.33	18.33	17.83	18.33	4350
1995-12-06	17.83	18.33	17.83	18.33	2250
1995-12-07	18.00	18.33	18.00	18.33	2700
1995-12-08	18.00	18.33	18.00	18.33	2700
1995-12-11	18.00	18.33	18.00	18.33	6750
1995-12-13	18.33	18.50	18.00	18.50	1350
1995-12-14	18.50	18.50	18.50	18.50	11098
1995-12-15	18.50	18.50	18.17	18.50	4950
1995-12-18	18.17	18.50	18.17	18.50	2850
1995-12-19	18.17	18.33	18.17	18.17	5400
1995-12-20	18.17	18.67	18.17	18.67	13048
1995-12-21	18.33	18.83	18.33	18.83	600
1995-12-22	18.33	18.67	18.33	18.67	4650
1995-12-26	18.33	18.67	18.33	18.33	1650
1995-12-27	18.83	18.83	18.83	18.83	450
1995-12-28	18.33	18.83	18.33	18.67	12898
1995-12-29	18.50	18.67	18.50	18.67	6300
1996-01-02	18.50	18.58	18.50	18.50	22048
1996-01-03	18.50	18.58	18.50	18.58	12748
1996-01-04	18.50	18.58	18.50	18.58	8100
1996-01-05	18.33	18.50	18.33	18.50	2400
1996-01-08	18.17	18.50	18.17	18.50	1050
1996-01-09	18.50	18.50	18.17	18.17	5250
1996-01-10	18.33	18.50	18.17	18.50	2850
1996-01-11	18.50	18.50	18.17	18.50	11398
1996-01-12	18.50	18.50	18.50	18.50	600
1996-01-15	18.50	18.50	18.17	18.17	900
1996-01-16	18.17	18.50	18.17	18.50	2100
1996-01-17	18.17	18.50	18.17	18.50	8700
1996-01-18	18.17	18.50	18.17	18.50	2400
1996-01-19	18.50	18.50	18.17	18.17	6300
1996-01-22	18.17	18.33	17.67	18.33	10798
1996-01-23	17.67	18.33	17.67	18.33	2100
1996-01-24	18.25	18.33	18.25	18.33	1800
1996-01-25	17.67	18.17	17.67	18.17	28048
1996-01-26	18.17	18.17	17.67	18.00	6600
1996-01-29	17.67	18.17	17.67	17.75	6450
1996-01-30	17.75	17.75	17.75	17.75	1950
1996-01-31	17.96	18.17	17.83	18.17	8250
1996-02-05	17.86	18.17	17.75	18.17	1050
1996-02-06	17.75	18.08	17.75	18.08	2550
1996-02-07	17.83	18.17	17.83	17.83	3900
1996-02-08	18.00	18.00	17.92	17.92	4500
1996-02-09	17.83	18.17	17.83	18.00	12448
1996-02-12	18.00	18.50	18.00	18.50	4500
1996-02-13	18.17	19.17	18.17	19.17	52047
1996-02-14	18.67	18.75	18.67	18.67	6750
1996-02-15	19.00	19.00	18.50	18.50	3150
1996-02-16	18.50	18.67	18.50	18.67	9750
1996-02-20	18.25	18.63	18.25	18.46	4650
1996-02-21	18.25	18.25	18.17	18.17	7200
1996-02-22	18.00	18.67	18.00	18.67	3000
1996-02-23	18.17	18.17	18.17	18.17	1500
1996-02-26	18.00	18.67	18.00	18.67	1350
1996-02-28	18.17	18.33	18.17	18.33	2700
1996-02-29	18.17	18.67	18.17	18.50	5550
1996-03-01	18.00	18.50	18.00	18.50	2250
1996-03-04	18.33	18.33	18.33	18.33	450
1996-03-05	18.00	18.08	17.83	17.83	6150
1996-03-06	17.83	18.33	17.83	18.33	4050
1996-03-07	18.33	18.33	18.33	18.33	150
1996-03-08	17.67	18.17	17.67	18.00	3450
1996-03-11	17.67	18.00	17.67	18.00	4800
1996-03-12	18.00	18.00	17.50	17.83	14098
1996-03-13	17.83	17.83	17.50	17.67	3300
1996-03-14	17.50	17.83	17.50	17.83	2250
1996-03-15	17.50	17.83	17.50	17.50	3300
1996-03-18	17.83	17.83	17.83	17.83	300
1996-03-19	17.83	18.00	17.67	17.75	3750
1996-03-20	18.00	18.00	17.50	17.92	13798
1996-03-21	18.00	18.00	17.83	17.83	750
1996-03-22	17.50	18.00	17.50	17.50	2400
1996-03-25	17.67	18.00	17.67	18.00	1350
1996-03-26	17.75	17.83	17.75	17.83	8250
1996-03-27	17.67	18.00	17.67	18.00	5100
1996-03-28	18.00	18.00	18.00	18.00	600
1996-03-29	18.00	18.00	17.67	17.67	1650
1996-04-01	17.67	18.00	17.67	18.00	50847
1996-04-02	17.67	17.67	17.67	17.67	600
1996-04-03	17.99	18.00	17.67	18.00	2100
1996-04-04	17.67	17.67	17.67	17.67	900
1996-04-08	17.67	17.67	17.33	17.33	14248
1996-04-09	17.67	17.67	17.33	17.67	6450
1996-04-10	17.67	17.67	17.67	17.67	1650
1996-04-11	17.33	17.67	17.17	17.67	20398
1996-04-12	17.33	17.67	17.33	17.67	1950
1996-04-15	17.17	17.17	17.17	17.17	900
1996-04-16	17.67	17.67	17.17	17.67	6450
1996-04-17	17.17	17.33	17.17	17.33	2700
1996-04-18	17.17	17.83	17.17	17.83	7950
1996-04-19	17.50	17.83	17.50	17.67	10348
1996-04-22	17.67	18.17	17.67	17.92	14398
1996-04-23	17.83	18.17	17.83	18.00	10498
1996-04-24	18.00	18.00	17.83	17.83	4650
1996-04-25	18.17	18.17	17.83	17.83	2550
1996-04-26	18.17	18.17	18.00	18.00	4500
1996-04-29	17.83	18.17	17.83	18.17	4800
1996-04-30	18.17	18.17	17.83	17.83	450
1996-05-01	17.92	18.17	17.83	18.00	9150
1996-05-02	18.17	18.17	18.17	18.17	750
1996-05-03	17.83	17.92	17.83	17.83	5250
1996-05-06	18.17	18.17	17.83	17.83	3750
1996-05-07	17.83	17.83	17.67	17.67	3300
1996-05-08	17.67	18.00	17.67	17.67	1500
1996-05-09	17.67	17.67	17.67	17.67	450
1996-05-10	17.67	17.67	17.67	17.67	1350
1996-05-13	17.71	17.71	17.71	17.71	3000
1996-05-14	17.67	18.00	17.50	17.58	7800
1996-05-15	17.50	17.50	17.50	17.50	750
1996-05-16	17.50	18.00	17.50	18.00	900
1996-05-17	18.00	18.00	17.50	17.50	600
1996-05-20	17.50	17.50	17.50	17.50	450
1996-05-21	17.50	18.00	17.50	17.92	29098
1996-05-22	17.50	18.00	17.50	17.67	8850
1996-05-23	18.00	18.00	17.50	17.50	6450
1996-05-24	18.00	18.00	17.88	17.88	1800
1996-05-28	17.50	17.75	17.50	17.50	10048
1996-05-29	18.00	18.00	17.83	17.83	3750
1996-05-30	17.67	17.83	17.67	17.83	1350
1996-05-31	18.00	18.00	18.00	18.00	600
1996-06-03	18.00	18.00	17.67	17.67	1350
1996-06-04	18.00	18.00	17.67	17.67	12748
1996-06-05	17.67	17.67	17.67	17.67	450
1996-06-06	17.67	18.00	17.67	18.00	600
1996-06-07	17.67	17.67	17.67	17.67	6900
1996-06-10	17.67	17.67	17.67	17.67	2550
1996-06-11	17.67	17.67	17.67	17.67	1500
1996-06-12	17.67	17.67	17.67	17.67	1050
1996-06-13	18.00	18.00	17.67	18.00	5100
1996-06-14	17.67	18.00	17.67	18.00	7200
1996-06-17	18.00	18.00	17.67	17.67	4500
1996-06-18	18.00	18.00	17.67	18.00	3750
1996-06-19	17.67	18.00	17.67	17.67	2400
1996-06-20	17.67	18.00	17.67	17.83	4650
1996-06-21	18.00	18.00	17.67	17.67	750
1996-06-24	18.00	18.00	17.67	17.67	4650
1996-06-25	17.67	17.67	17.67	17.67	1500
1996-06-26	17.67	17.67	17.67	17.67	150
1996-06-27	17.83	18.00	17.67	17.67	8550
1996-06-28	17.83	18.17	17.33	18.17	26248
1996-07-01	17.83	18.00	17.67	18.00	24148
1996-07-02	18.00	18.00	17.75	17.75	1950
1996-07-03	17.67	17.67	17.67	17.67	900
1996-07-05	17.67	18.00	17.67	17.67	12898
1996-07-08	18.00	18.00	17.67	18.00	1650
1996-07-09	18.00	18.00	17.67	17.67	8250
1996-07-10	17.67	18.00	17.67	17.75	8100
1996-07-11	18.00	18.00	17.67	17.67	13498
1996-07-12	17.67	18.00	17.67	17.67	3900
1996-07-15	17.67	17.67	17.67	17.67	5400
1996-07-16	17.67	18.00	17.67	18.00	20548
1996-07-17	17.67	17.67	17.67	17.67	300
1996-07-18	17.67	17.67	17.67	17.67	300
1996-07-19	17.67	18.00	17.50	18.00	6000
1996-07-22	17.50	17.50	17.50	17.50	150
1996-07-23	18.00	18.00	17.67	17.67	600
1996-07-24	17.67	18.00	17.67	18.00	8850
1996-07-25	17.67	17.83	17.67	17.75	4800
1996-07-26	17.67	17.83	17.67	17.83	4050
1996-07-29	17.67	18.00	17.67	18.00	3300
1996-07-30	18.00	18.00	17.50	17.50	5550
1996-07-31	17.50	17.50	17.50	17.50	5250
1996-08-01	17.50	18.00	17.50	17.50	20698
1996-08-02	17.50	17.67	17.50	17.67	600
1996-08-06	17.50	18.00	17.50	17.58	11848
1996-08-08	18.00	18.00	18.00	18.00	600
1996-08-09	17.50	17.50	17.50	17.50	3450
1996-08-12	17.58	17.58	17.50	17.50	9300
1996-08-13	17.50	17.50	17.50	17.50	450
1996-08-14	18.00	18.00	17.50	17.50	1650
1996-08-15	17.50	18.00	17.50	18.00	11098
1996-08-16	17.50	18.00	17.50	18.00	4350
1996-08-19	18.00	18.00	18.00	18.00	300
1996-08-20	18.00	18.00	17.50	17.58	3000
1996-08-21	18.00	18.00	17.50	17.50	600
1996-08-22	17.50	18.00	17.50	17.58	5250
1996-08-23	17.83	18.00	17.67	18.00	1800
1996-08-26	18.00	18.00	18.00	18.00	2400
1996-08-27	17.50	18.00	17.50	17.58	5700
1996-08-28	17.75	18.00	17.75	18.00	4500
1996-08-29	18.00	18.00	17.50	17.50	1950
1996-08-30	18.00	18.50	18.00	18.50	18148
1996-09-03	18.00	18.50	17.83	18.50	19198
1996-09-04	18.21	18.50	18.17	18.17	6900
1996-09-05	18.67	18.67	18.17	18.17	1200
1996-09-06	18.67	18.67	18.17	18.25	4200
1996-09-09	18.17	18.17	18.17	18.17	300
1996-09-10	18.67	18.67	18.17	18.33	3750
1996-09-11	18.17	18.67	18.17	18.17	8700
1996-09-12	18.17	18.67	18.17	18.17	4050
1996-09-13	18.17	18.75	18.17	18.50	12598
1996-09-16	18.50	19.00	18.50	19.00	8100
1996-09-17	18.50	18.75	18.50	18.50	4050
1996-09-18	18.50	19.00	18.50	18.50	1950
1996-09-19	19.00	19.00	18.50	19.00	4350
1996-09-20	18.50	19.00	18.50	18.67	3450
1996-09-23	18.67	19.00	18.67	19.00	7200
1996-09-24	19.00	19.00	18.67	18.83	15748
1996-09-25	19.00	19.00	18.83	19.00	1650
1996-09-26	18.67	18.67	18.67	18.67	150
1996-09-27	18.83	19.00	18.67	19.00	4050
1996-09-30	18.67	18.67	18.33	18.33	10798
1996-10-01	18.33	18.83	18.33	18.83	6450
1996-10-02	18.83	18.83	18.83	18.83	300
1996-10-03	18.67	18.83	18.67	18.83	2250
1996-10-04	18.83	19.33	18.83	19.00	23848
1996-10-07	19.17	19.50	18.92	19.08	12898
1996-10-08	19.00	19.67	19.00	19.00	29848
1996-10-09	19.08	19.67	19.08	19.67	600
1996-10-10	19.67	19.67	19.67	19.67	3600
1996-10-11	19.00	19.67	19.00	19.67	2100
1996-10-14	19.67	19.67	19.17	19.25	3450
1996-10-15	19.17	19.67	19.17	19.25	7500
1996-10-16	19.67	19.67	19.67	19.67	12448
1996-10-17	19.50	19.67	19.17	19.67	10798
1996-10-18	19.17	19.67	19.17	19.67	1950
1996-10-21	19.17	19.67	19.17	19.67	3600
1996-10-22	19.67	19.67	19.50	19.67	2850
1996-10-23	19.67	20.17	19.33	20.17	20848
1996-10-24	19.67	20.17	19.67	20.08	4950
1996-10-25	19.83	20.33	19.75	20.33	7800
1996-10-28	19.83	20.17	19.83	19.83	3750
1996-10-29	19.83	19.83	19.83	19.83	750
1996-10-30	19.83	20.33	19.83	19.83	7350
1996-10-31	19.83	20.25	19.83	20.25	9450
1996-11-01	20.33	20.33	19.83	20.08	7650
1996-11-04	19.83	20.33	19.83	20.33	2100
1996-11-05	20.42	20.42	20.00	20.33	5250
1996-11-06	20.00	20.33	20.00	20.33	3300
1996-11-07	20.33	20.33	20.00	20.33	5850
1996-11-08	20.00	20.33	20.00	20.17	4650
1996-11-11	20.00	20.33	19.83	19.83	10498
1996-11-13	19.83	19.83	19.67	19.67	30447
1996-11-14	20.17	20.17	19.67	19.67	18298
1996-11-15	19.67	20.17	19.67	19.67	4350
1996-11-18	20.00	20.00	19.50	20.00	2700
1996-11-19	19.50	20.00	19.50	20.00	8400
1996-11-20	19.83	20.00	19.50	19.96	13198
1996-11-21	20.00	20.17	19.67	19.83	15898
1996-11-22	20.17	20.17	19.83	20.00	6900
1996-11-25	20.17	20.17	19.83	20.17	17848
1996-11-26	19.83	20.33	19.83	20.25	11998
1996-11-29	20.33	20.33	19.83	20.17	1350
1996-12-02	20.33	20.33	19.83	20.33	6900
1996-12-03	20.33	20.33	20.00	20.00	8850
1996-12-04	19.83	20.33	19.83	19.83	3150
1996-12-05	20.33	20.50	20.33	20.33	13798
1996-12-06	20.00	20.50	20.00	20.50	14548
1996-12-09	20.50	20.50	20.33	20.50	2400
1996-12-10	20.00	21.00	20.00	20.92	20848
1996-12-11	21.00	21.00	20.17	20.67	23548
1996-12-12	20.42	20.67	20.17	20.67	4350
1996-12-13	20.17	20.83	20.17	20.50	19198
1996-12-17	20.42	20.83	20.33	20.33	7650
1996-12-18	20.58	20.83	20.33	20.67	6450
1996-12-19	20.33	20.83	20.33	20.83	7500
1996-12-20	20.83	21.33	20.67	21.33	31497
1996-12-23	20.83	21.50	20.83	21.50	8250
1996-12-24	21.33	21.50	21.00	21.33	19348
1996-12-26	21.00	21.33	21.00	21.33	6750
1996-12-27	21.17	21.50	21.17	21.50	3150
1996-12-30	21.17	21.50	21.17	21.50	5700
1996-12-31	21.17	21.67	21.17	21.67	5850
1997-01-02	21.54	21.67	21.17	21.67	7950
1997-01-03	21.67	21.83	21.17	21.83	6600
1997-01-06	21.17	21.83	21.17	21.83	11398
1997-01-07	21.42	21.83	21.33	21.46	12298
1997-01-08	21.58	21.83	21.33	21.83	19048
1997-01-09	21.33	21.83	21.33	21.83	7800
1997-01-10	21.33	21.67	21.17	21.67	29398
1997-01-13	21.67	21.67	21.67	21.67	2550
1997-01-14	21.17	21.67	21.17	21.67	11098
1997-01-15	21.33	21.67	21.33	21.67	8700
1997-01-16	21.33	21.83	21.33	21.33	5700
1997-01-17	21.33	21.83	21.33	21.83	13798
1997-01-20	21.67	21.79	21.67	21.79	1950
1997-01-21	21.83	21.83	21.33	21.83	9150
1997-01-23	21.33	22.00	21.33	21.50	9000
1997-01-24	21.42	22.00	21.33	21.50	5400
1997-01-27	21.33	22.00	21.33	21.33	6300
1997-01-28	21.33	22.00	21.33	21.50	5850
1997-01-29	21.33	22.00	21.33	21.83	3450
1997-01-30	21.33	21.33	21.33	21.33	1500
1997-01-31	21.75	22.00	21.75	21.75	2700
1997-02-03	22.00	22.00	21.33	21.50	4200
1997-02-04	21.33	22.00	21.33	22.00	7050
1997-02-05	21.33	21.83	21.33	21.67	2850
1997-02-06	21.33	21.67	21.33	21.67	1500
1997-02-07	21.42	21.83	21.33	21.83	7500
1997-02-10	21.33	21.42	21.33	21.33	7650
1997-02-11	21.50	21.75	21.33	21.33	4350
1997-02-12	21.42	21.75	21.33	21.75	1650
1997-02-13	21.33	21.67	21.33	21.33	1500
1997-02-14	21.50	21.67	21.33	21.42	5400
1997-02-18	21.33	22.00	21.33	21.75	11248
1997-02-19	22.00	22.00	21.33	21.75	7800
1997-02-20	21.33	21.67	21.33	21.42	1350
1997-02-21	21.33	22.00	21.33	22.00	450
1997-02-24	21.33	21.33	21.33	21.33	4050
1997-02-25	21.33	21.42	21.33	21.42	5250
1997-02-26	21.33	21.33	21.33	21.33	150
1997-02-27	21.42	21.92	21.42	21.67	3450
1997-02-28	21.67	21.67	21.67	21.67	450
1997-03-03	21.58	22.00	21.58	22.00	18148
1997-03-04	21.50	22.00	21.50	22.00	1200
1997-03-05	21.50	22.17	21.50	22.17	5700
1997-03-06	21.50	22.00	21.50	22.00	16048
1997-03-07	22.08	22.17	21.67	21.92	18898
1997-03-10	21.67	22.17	21.67	22.17	5400
1997-03-11	21.67	22.00	21.67	22.00	35097
1997-03-12	21.67	22.17	21.67	22.17	2850
1997-03-13	21.67	22.17	21.67	22.17	4650
1997-03-14	22.08	22.17	21.88	22.17	39747
1997-03-17	22.17	22.17	21.92	22.17	7650
1997-03-18	21.75	22.17	21.67	21.92	44847
1997-03-19	21.75	22.17	21.75	22.17	2250
1997-03-20	21.67	22.17	21.67	22.17	20998
1997-03-21	22.17	22.17	21.67	21.75	28048
1997-03-24	21.67	22.17	21.67	21.83	6150
1997-03-25	21.75	22.17	21.67	22.17	5550
1997-03-26	21.67	22.17	21.67	21.83	30297
1997-03-27	21.75	22.17	21.50	21.75	31197
1997-03-31	21.67	22.00	21.33	21.33	15898
1997-04-01	22.00	22.00	21.33	21.33	3900
1997-04-02	21.33	22.00	21.33	21.75	8700
1997-04-03	21.33	22.00	21.33	22.00	5100
1997-04-04	21.58	22.00	21.33	21.33	8250
1997-04-07	21.33	22.00	21.33	22.00	6750
1997-04-08	22.17	22.25	21.67	21.67	7950
1997-04-09	22.17	22.25	21.67	22.25	23098
1997-04-10	22.08	22.17	21.83	22.17	25648
1997-04-11	21.67	22.25	21.67	22.17	3750
1997-04-14	21.67	22.25	21.67	22.25	4350
1997-04-15	22.33	22.67	21.83	22.33	7200
1997-04-16	22.08	22.75	22.08	22.50	6450
1997-04-17	22.00	22.67	22.00	22.67	4200
1997-04-18	22.00	22.83	22.00	22.67	83095
1997-04-21	22.00	22.83	22.00	22.42	4350
1997-04-22	22.33	22.33	22.00	22.00	750
1997-04-23	22.00	22.83	22.00	22.83	6600
1997-04-24	22.08	22.08	22.08	22.08	150
1997-04-25	22.42	22.83	22.17	22.83	5100
1997-04-28	22.17	22.83	22.17	22.83	2550
1997-04-29	22.04	23.00	22.04	22.83	20698
1997-04-30	22.50	22.75	22.50	22.75	6900
1997-05-01	23.00	23.17	22.67	23.17	5550
1997-05-02	23.33	23.33	22.67	23.17	5250
1997-05-07	22.67	23.33	22.67	23.33	7350
1997-05-08	23.33	23.33	23.33	23.33	1800
1997-05-09	22.67	23.33	22.67	23.33	6000
1997-05-12	22.67	23.33	22.67	23.00	5700
1997-05-15	22.67	23.33	22.67	23.33	6900
1997-05-16	23.50	23.50	22.67	23.33	2400
1997-05-20	22.67	23.50	22.67	23.25	2850
1997-05-21	23.67	23.67	23.67	23.67	1350
1997-05-22	23.67	24.67	23.67	24.00	21448
1997-05-23	24.50	24.50	24.50	24.50	300
1997-05-27	23.83	24.50	23.83	24.50	3150
1997-05-28	24.50	24.50	24.50	24.50	1950
1997-05-29	23.83	24.50	23.83	24.50	3300
1997-05-30	23.83	24.50	23.83	24.50	1050
1997-06-02	23.83	24.50	23.83	24.50	750
1997-06-03	23.83	25.33	23.83	25.33	6750
1997-06-04	25.33	25.33	24.33	24.33	1050
1997-06-06	25.33	25.33	24.33	24.33	1200
1997-06-09	24.33	25.42	24.33	25.42	13648
1997-06-10	25.50	25.83	25.33	25.33	13948
1997-06-11	25.33	26.25	25.33	26.17	12298
1997-06-12	25.33	25.33	24.00	24.00	43197
1997-06-13	25.17	25.17	24.17	25.17	10648
1997-06-16	24.33	25.17	24.33	25.17	750
1997-06-17	24.58	24.58	24.00	24.50	10048
1997-06-18	24.00	24.50	24.00	24.50	2550
1997-06-19	25.00	25.00	24.25	24.25	7350
1997-06-20	25.00	25.33	24.00	25.33	13048
1997-06-23	25.33	25.33	25.33	25.33	300
1997-06-24	25.33	25.33	24.33	25.00	11398
1997-06-25	24.33	25.33	24.33	24.67	1350
1997-06-26	24.42	26.33	24.42	26.33	22348
1997-06-27	26.67	26.67	25.67	26.67	7950
1997-06-30	26.67	27.17	26.33	26.42	34647
1997-07-01	27.17	27.67	26.67	26.67	8100
1997-07-02	27.33	27.50	26.92	26.92	5400
1997-07-07	26.92	27.67	26.67	27.67	25048
1997-07-08	27.58	27.83	27.00	27.83	12598
1997-07-09	27.58	28.67	27.58	28.67	29848
1997-07-10	28.67	28.67	28.17	28.67	1200
1997-07-11	28.33	28.42	27.67	27.83	5400
1997-07-14	27.33	29.00	27.33	29.00	20848
1997-07-15	28.00	30.50	28.00	30.50	59997
1997-07-16	29.33	29.92	29.33	29.92	26698
1997-07-17	29.33	29.33	29.33	29.33	600
1997-07-18	29.33	29.33	26.17	27.33	58047
1997-07-21	26.33	27.00	26.33	26.33	5400
1997-07-22	26.33	27.00	26.33	27.00	7950
1997-07-23	26.33	26.33	26.33	26.33	1350
1997-07-24	26.50	27.67	26.50	26.83	6000
1997-07-25	26.83	26.92	26.83	26.92	2550
1997-07-28	27.83	27.83	27.33	27.33	2700
1997-07-29	26.83	26.83	26.83	26.83	450
1997-07-30	26.83	26.83	26.83	26.83	300
1997-07-31	26.83	27.83	26.83	26.83	1950
1997-08-01	26.83	27.83	26.83	27.83	7050
1997-08-04	28.00	28.25	26.75	28.25	6800
1997-08-05	27.25	28.25	27.25	28.25	5500
1997-08-06	27.50	28.00	26.50	26.50	18200
1997-08-07	27.25	27.25	26.25	27.13	4800
1997-08-08	27.00	27.00	26.00	26.19	2600
1997-08-11	26.00	27.00	26.00	26.75	6100
1997-08-12	26.50	27.00	26.25	26.25	9400
1997-08-13	26.50	26.50	26.00	26.50	6200
1997-08-14	27.00	27.00	26.00	26.00	600
1997-08-15	26.00	26.50	26.00	26.00	3000
1997-08-18	25.75	25.75	25.75	25.75	700
1997-08-19	27.00	27.00	26.00	27.00	5600
1997-08-20	27.00	27.00	25.88	25.88	5000
1997-08-21	26.63	26.63	25.75	26.13	20100
1997-08-22	27.00	27.00	26.00	26.00	3500
1997-08-25	26.00	27.00	26.00	26.50	4500
1997-08-26	26.25	26.25	26.25	26.25	100
1997-08-27	26.50	27.00	26.00	26.50	8400
1997-08-28	26.94	27.25	26.00	27.00	3300
1997-08-29	27.25	28.38	27.00	28.38	9200
1997-09-02	27.50	29.50	27.50	28.25	6100
1997-09-03	29.50	29.50	27.38	28.63	14500
1997-09-04	28.50	28.75	27.88	28.75	1100
1997-09-05	28.75	28.75	28.75	28.75	200
1997-09-08	28.00	29.25	27.25	28.25	24000
1997-09-09	28.25	29.25	28.25	29.25	8200
1997-09-10	29.25	29.25	28.25	29.25	1400
1997-09-11	29.25	29.25	27.50	27.50	11900
1997-09-12	28.50	28.50	27.50	28.00	21500
1997-09-15	29.00	29.50	28.13	29.50	23500
1997-09-16	29.00	29.50	28.75	29.25	13800
1997-09-17	29.69	29.69	29.38	29.38	3000
1997-09-18	29.38	29.50	28.38	28.38	12200
1997-09-19	28.25	29.00	28.25	29.00	1800
1997-09-22	29.00	29.00	28.25	29.00	3800
1997-09-23	29.00	29.50	29.00	29.50	11600
1997-09-24	29.50	30.25	29.00	29.75	8100
1997-09-25	29.75	29.75	29.75	29.75	400
1997-09-26	29.75	29.75	29.75	29.75	1900
1997-09-29	29.38	29.75	29.38	29.75	600
1997-09-30	29.25	29.75	29.25	29.75	1400
1997-10-01	29.75	29.75	29.50	29.69	2700
1997-10-02	29.75	30.50	29.25	30.13	9400
1997-10-03	30.75	30.75	29.75	30.75	1100
1997-10-06	30.75	30.75	30.00	30.56	8400
1997-10-07	31.00	31.00	30.38	31.00	1200
1997-10-08	31.00	31.00	30.38	31.00	1600
1997-10-09	30.00	30.00	30.00	30.00	600
1997-10-10	30.50	31.00	30.00	31.00	7700
1997-10-13	30.25	31.00	30.25	31.00	2500
1997-10-14	31.00	31.00	30.75	30.75	1500
1997-10-15	30.75	31.25	30.75	30.75	35000
1997-10-16	31.13	31.25	30.25	31.25	3600
1997-10-17	30.00	30.75	30.00	30.75	3700
1997-10-20	30.00	30.00	29.00	29.00	10300
1997-10-21	28.31	29.75	28.25	29.75	800
1997-10-22	28.25	29.75	28.25	29.75	1600
1997-10-23	29.50	29.75	28.13	29.75	5600
1997-10-24	29.50	29.75	29.00	29.75	4700
1997-10-27	29.75	29.75	28.00	28.00	2000
1997-10-28	27.50	29.00	27.50	28.38	4500
1997-10-29	29.13	29.25	29.13	29.25	2800
1997-10-30	28.00	29.25	28.00	29.25	3400
1997-10-31	29.50	29.75	28.25	28.25	12800
1997-11-03	28.75	31.00	28.25	31.00	13500
1997-11-04	30.88	31.00	30.25	30.25	29200
1997-11-05	30.25	30.94	30.00	30.00	5600
1997-11-06	30.00	30.00	29.00	30.00	5800
1997-11-07	28.75	30.00	28.00	28.00	10600
1997-11-10	29.50	29.75	28.00	28.00	10500
1997-11-11	29.25	29.31	28.31	29.31	1300
1997-11-12	28.25	28.25	28.00	28.00	1700
1997-11-13	28.00	29.25	28.00	28.88	20700
1997-11-14	29.75	29.75	28.00	29.75	9400
1997-11-17	30.00	30.00	28.00	30.00	4800
1997-11-18	28.75	30.00	28.00	29.63	3600
1997-11-19	29.75	30.00	28.25	30.00	3900
1997-11-20	29.13	30.00	28.25	30.00	4000
1997-11-21	28.25	30.00	28.25	28.75	7600
1997-11-24	28.25	30.00	28.25	29.94	1100
1997-11-25	29.94	29.94	28.25	28.75	2500
1997-11-26	29.94	29.94	28.25	29.25	6900
1997-11-28	30.00	30.00	29.25	30.00	1200
1997-12-01	29.25	30.00	29.25	30.00	11400
1997-12-02	29.38	30.00	29.38	29.75	21200
1997-12-03	29.75	30.00	29.38	29.84	9800
1997-12-04	29.94	30.75	29.75	30.25	25300
1997-12-05	30.50	30.75	29.75	30.13	17100
1997-12-08	30.88	30.88	29.31	30.25	19000
1997-12-09	30.25	30.88	30.00	30.50	5000
1997-12-10	30.50	31.00	30.00	30.00	4800
1997-12-11	29.75	31.00	29.75	31.00	5900
1997-12-12	31.00	31.00	30.50	30.50	5600
1997-12-15	31.00	31.00	29.50	31.00	28200
1997-12-16	30.94	30.94	30.50	30.63	4100
1997-12-17	30.00	30.94	30.00	30.75	7600
1997-12-18	29.75	31.00	29.75	29.75	9300
1997-12-19	29.75	31.00	29.75	29.88	12300
1997-12-22	29.75	30.13	29.75	29.75	4400
1997-12-23	29.75	31.00	29.75	30.25	4300
1997-12-24	31.00	31.00	30.25	31.00	2500
1997-12-26	29.75	29.75	29.75	29.75	100
1997-12-29	30.38	31.00	29.75	30.25	10800
1997-12-30	29.81	31.00	29.81	31.00	11000
1997-12-31	31.00	31.00	30.00	30.00	14800
1998-01-02	31.00	31.00	30.00	31.00	1700
1998-01-05	31.00	31.00	30.00	30.94	8300
1998-01-06	30.00	30.94	30.00	30.25	6600
1998-01-07	30.00	30.94	30.00	30.25	11600
1998-01-08	30.47	30.94	30.00	30.94	9800
1998-01-09	30.25	30.50	30.00	30.50	41200
1998-01-12	29.50	30.38	29.50	30.38	5000
1998-01-13	29.38	30.38	29.38	30.13	11400
1998-01-14	29.81	30.00	29.63	30.00	8800
1998-01-15	29.63	30.75	29.63	30.75	14100
1998-01-16	31.00	31.00	30.25	30.50	15200
1998-01-20	31.00	31.00	30.00	30.56	12000
1998-01-21	30.00	30.75	30.00	30.63	3300
1998-01-22	30.75	30.75	30.00	30.50	3300
1998-01-23	30.00	30.38	29.75	30.38	14500
1998-01-26	30.00	30.75	29.25	30.00	12300
1998-01-27	29.75	30.75	29.75	30.13	7700
1998-01-28	30.25	31.00	30.25	30.81	32400
1998-01-29	31.13	31.13	30.25	31.00	22000
1998-01-30	30.56	30.75	30.44	30.75	3500
1998-02-02	31.00	31.00	30.25	30.63	7100
1998-02-03	30.25	30.69	30.25	30.69	8600
1998-02-04	30.44	30.50	30.38	30.38	5700
1998-02-05	30.75	31.00	30.25	30.75	19200
1998-02-06	30.25	30.88	30.25	30.50	3700
1998-02-09	30.25	31.00	30.25	30.75	8500
1998-02-10	30.75	30.75	30.50	30.69	3000
1998-02-11	30.50	30.69	30.50	30.50	5100
1998-02-12	30.25	30.38	29.75	30.38	16100
1998-02-13	30.13	30.25	29.50	29.50	4800
1998-02-17	29.50	29.50	29.25	29.50	15300
1998-02-18	29.00	29.00	29.00	29.00	1200
1998-02-19	30.00	30.00	28.50	28.50	10400
1998-02-20	28.00	29.25	28.00	28.00	1700
1998-02-23	29.25	29.25	28.00	29.00	9600
1998-02-24	28.50	29.00	27.75	28.50	3200
1998-02-25	29.00	29.00	27.75	28.75	1300
1998-02-26	28.00	28.75	27.75	28.75	16800
1998-02-27	28.56	28.56	28.56	28.56	2100
1998-03-02	28.00	28.25	27.75	27.75	5500
1998-03-03	27.75	28.75	27.75	28.75	2800
1998-03-04	29.00	29.00	28.13	28.50	3800
1998-03-05	28.19	28.75	28.06	28.06	3800
1998-03-06	28.75	28.75	28.75	28.75	400
1998-03-09	29.00	29.00	28.00	28.50	2400
1998-03-10	29.00	29.00	28.00	28.00	4400
1998-03-11	28.25	28.25	28.00	28.00	1200
1998-03-12	28.00	28.38	28.00	28.13	1600
1998-03-13	28.00	28.50	28.00	28.50	300
1998-03-16	28.00	29.00	27.75	27.75	7000
1998-03-17	28.13	28.13	28.00	28.00	1100
1998-03-18	28.00	28.00	27.38	28.00	4600
1998-03-19	28.00	28.38	27.38	27.75	6900
1998-03-20	28.38	28.38	27.38	28.00	3500
1998-03-23	27.38	28.00	27.38	28.00	5100
1998-03-24	27.38	27.63	27.25	27.50	15200
1998-03-25	28.00	28.00	27.25	27.25	7300
1998-03-26	27.25	27.88	27.00	27.88	10100
1998-03-27	28.00	28.00	28.00	28.00	3600
1998-03-30	28.00	28.00	27.25	28.00	4800
1998-03-31	27.50	27.75	27.25	27.75	4700
1998-04-01	27.75	27.75	27.00	27.50	8900
1998-04-02	27.25	28.00	27.25	27.25	4700
1998-04-03	27.25	27.38	27.00	27.00	16100
1998-04-06	27.00	27.25	26.50	27.00	43500
1998-04-07	26.75	27.50	26.63	27.50	23500
1998-04-08	27.50	27.88	27.00	27.38	23700
1998-04-09	27.00	28.00	27.00	28.00	29000
1998-04-13	28.25	28.25	27.38	28.25	2500
1998-04-14	28.25	28.25	27.25	28.00	6800
1998-04-15	28.25	28.38	27.88	28.38	6100
1998-04-16	28.00	28.38	27.50	27.50	12400
1998-04-17	27.88	28.13	27.50	28.00	7000
1998-04-20	28.50	28.50	27.38	28.38	3200
1998-04-21	28.38	30.50	27.63	29.00	36100
1998-04-22	30.00	30.94	29.25	30.00	16900
1998-04-23	30.00	30.00	28.31	28.31	23500
1998-04-24	28.50	29.44	28.25	29.25	23900
1998-04-27	29.00	29.00	26.50	27.50	22200
1998-04-28	27.38	27.50	26.38	27.50	22800
1998-04-29	28.00	28.00	26.50	26.50	18300
1998-04-30	27.75	27.75	26.75	26.75	6100
1998-05-01	26.88	27.25	26.88	27.25	20500
1998-05-04	27.50	27.50	26.50	27.00	6000
1998-05-05	26.50	27.38	26.50	27.00	17900
1998-05-06	26.50	27.25	26.00	27.00	10200
1998-05-07	26.00	27.00	26.00	27.00	4700
1998-05-08	27.00	27.50	26.81	27.50	25600
1998-05-11	27.13	27.50	27.13	27.31	3400
1998-05-12	27.56	27.75	27.13	27.25	9900
1998-05-13	27.25	27.56	27.00	27.25	20200
1998-05-14	27.00	27.25	26.50	26.50	25400
1998-05-15	26.25	27.25	26.00	26.63	11700
1998-05-18	25.75	26.75	25.75	26.75	3300
1998-05-19	27.00	27.00	25.50	25.75	4600
1998-05-20	27.25	27.25	25.50	25.50	1700
1998-05-21	26.00	26.00	25.50	25.75	7100
1998-05-22	26.00	26.75	25.50	25.50	12500
1998-05-26	25.50	26.56	25.50	25.63	35400
1998-05-27	25.94	25.94	23.88	25.38	43600
1998-05-28	25.00	26.00	24.25	25.75	22900
1998-05-29	25.50	26.25	25.50	26.25	17200
1998-06-01	25.50	25.50	25.00	25.50	17300
1998-06-02	26.00	26.00	24.75	25.50	15500
1998-06-03	25.63	26.25	24.75	25.75	21700
1998-06-04	26.25	26.50	25.25	26.50	7700
1998-06-05	26.00	27.13	25.50	27.13	17200
1998-06-08	26.50	27.25	26.50	27.25	2800
1998-06-09	27.25	27.75	26.69	27.75	9500
1998-06-10	27.00	27.50	25.75	25.75	10400
1998-06-11	25.75	26.38	25.75	26.00	2900
1998-06-12	27.00	27.00	26.00	26.41	5700
1998-06-15	26.00	26.00	25.00	26.00	28600
1998-06-16	25.75	26.25	25.50	26.25	11800
1998-06-17	26.25	27.00	26.06	27.00	4500
1998-06-18	26.25	27.00	26.25	26.63	10200
1998-06-19	26.25	26.50	25.75	26.50	6700
1998-06-22	26.75	26.75	25.75	26.56	8100
1998-06-23	26.38	26.50	26.00	26.50	12500
1998-06-24	26.63	26.75	26.00	26.50	10900
1998-06-25	26.75	26.75	26.56	26.69	9700
1998-06-26	26.00	26.75	26.00	26.50	26900
1998-06-29	26.00	26.75	26.00	26.75	10300
1998-06-30	26.00	27.25	26.00	26.88	25300
1998-07-01	26.25	27.25	26.25	27.13	24500
1998-07-02	27.50	27.50	26.25	26.75	7400
1998-07-06	26.25	27.25	26.25	27.00	8800
1998-07-07	27.25	27.50	26.88	27.50	5200
1998-07-08	27.50	27.50	26.88	27.00	5100
1998-07-09	27.25	27.63	26.81	27.63	1800
1998-07-10	27.39	27.75	26.25	26.25	15200
1998-07-13	26.50	27.25	26.50	27.00	14900
1998-07-14	27.13	27.25	27.00	27.00	1900
1998-07-15	26.50	27.25	26.50	27.25	13500
1998-07-16	27.25	27.75	27.00	27.75	7700
1998-07-17	27.75	27.75	27.00	27.75	17100
1998-07-20	27.00	27.75	27.00	27.00	5400
1998-07-21	27.00	27.50	27.00	27.50	3400
1998-07-22	27.25	27.38	26.63	26.63	12300
1998-07-23	26.88	27.38	26.25	26.63	15100
1998-07-24	27.00	27.00	26.25	26.25	2400
1998-07-27	26.28	26.50	25.75	25.75	2400
1998-07-28	25.25	25.50	25.00	25.25	9800
1998-07-29	25.63	25.63	24.75	24.81	12500
1998-07-30	26.00	26.00	25.00	25.88	2000
1998-07-31	24.75	26.00	24.75	25.50	8500
1998-08-03	25.00	25.00	24.00	24.00	14400
1998-08-04	25.00	25.00	23.69	23.69	7100
1998-08-05	23.88	25.00	23.25	24.25	13800
1998-08-06	24.50	25.00	24.00	24.94	5400
1998-08-07	25.00	25.00	24.13	24.50	11000
1998-08-10	24.00	25.00	24.00	24.19	7600
1998-08-11	24.50	25.00	24.00	25.00	17200
1998-08-12	24.88	24.88	24.13	24.50	5200
1998-08-13	24.00	24.75	23.13	24.75	15000
1998-08-14	25.00	26.50	24.00	25.50	31400
1998-08-17	25.50	25.50	25.00	25.44	6600
1998-08-18	25.00	25.34	24.50	25.13	14400
1998-08-19	25.50	25.50	24.63	24.88	7900
1998-08-20	24.75	25.50	24.56	24.75	7800
1998-08-21	25.50	25.50	24.25	24.25	5300
1998-08-24	25.50	25.50	23.63	23.75	11700
1998-08-25	24.00	24.00	23.13	23.56	4900
1998-08-26	23.00	23.50	22.75	23.38	15300
1998-08-27	24.00	24.00	22.00	23.50	15000
1998-08-28	22.81	25.25	22.81	24.38	17300
1998-08-31	24.50	25.25	23.75	23.75	10500
1998-09-01	23.00	25.50	23.00	24.56	16600
1998-09-02	23.63	26.00	23.63	24.25	21800
1998-09-03	24.00	24.88	24.00	24.50	3300
1998-09-04	24.00	24.75	24.00	24.13	1500
1998-09-08	24.44	24.44	24.19	24.41	1600
1998-09-09	24.75	24.75	24.00	24.00	2700
1998-09-10	23.50	24.13	23.50	23.88	4700
1998-09-11	23.00	24.00	22.75	24.00	8500
1998-09-14	24.00	24.00	23.75	23.88	3800
1998-09-15	23.88	24.00	22.50	24.00	12300
1998-09-16	23.88	24.00	23.50	23.50	3200
1998-09-17	23.50	24.00	22.50	24.00	3000
1998-09-18	24.75	25.81	24.13	25.38	23700
1998-09-21	24.63	26.94	24.63	26.19	37900
1998-09-22	27.00	28.00	26.25	28.00	14700
1998-09-23	26.50	28.25	26.50	28.00	33800
1998-09-24	28.00	28.22	26.75	28.00	10000
1998-09-25	26.75	27.50	26.00	26.75	7000
1998-09-28	27.25	27.25	26.00	27.00	2500
1998-09-29	27.00	27.75	27.00	27.75	3500
1998-09-30	26.00	27.75	26.00	27.75	5600
1998-10-01	26.06	26.06	25.38	25.38	10300
1998-10-02	28.00	28.00	25.50	27.75	11000
1998-10-05	26.00	27.00	25.75	26.00	53900
1998-10-06	26.00	27.00	25.75	26.19	11600
1998-10-07	26.19	27.13	26.00	27.13	12500
1998-10-08	25.88	26.81	25.75	25.75	19900
1998-10-09	26.00	27.38	26.00	27.25	12800
1998-10-12	25.88	26.88	25.88	26.38	1400
1998-10-13	27.00	28.50	26.97	27.88	21500
1998-10-14	27.50	27.75	27.00	27.59	28000
1998-10-15	27.00	28.00	27.00	27.63	14800
1998-10-16	27.56	27.56	26.50	26.63	4000
1998-10-19	27.00	28.00	27.00	27.56	21400
1998-10-20	27.56	28.00	27.56	27.63	18600
1998-10-21	27.56	28.00	27.50	27.88	5100
1998-10-22	27.81	28.38	27.81	28.19	13400
1998-10-23	27.94	29.00	27.50	29.00	13100
1998-10-26	28.50	29.00	28.38	28.69	12900
1998-10-27	27.38	28.44	27.38	27.88	5600
1998-10-28	28.00	28.63	27.38	28.63	327700
1998-10-29	28.63	28.63	28.63	28.63	100
1998-10-30	27.38	28.89	27.38	28.88	6900
1998-11-02	28.00	28.75	27.75	28.63	9900
1998-11-03	28.63	28.88	28.63	28.63	2300
1998-11-04	29.00	29.00	28.63	28.63	9900
1998-11-05	28.63	28.94	28.00	28.88	11800
1998-11-06	28.88	28.94	28.38	28.63	16300
1998-11-09	27.75	28.94	27.50	28.94	19500
1998-11-10	28.50	28.50	27.56	27.56	1800
1998-11-11	27.63	27.97	27.63	27.97	1300
1998-11-12	27.50	28.19	27.50	27.88	5800
1998-11-13	28.94	28.94	27.81	28.25	18500
1998-11-16	28.94	29.19	27.88	29.19	11600
1998-11-17	29.13	29.13	28.00	28.94	8500
1998-11-18	28.31	29.25	28.31	29.25	6000
1998-11-19	28.31	29.44	28.31	29.25	3300
1998-11-20	28.00	29.50	28.00	29.00	2700
1998-11-23	28.50	28.50	27.69	27.81	17700
1998-11-24	27.56	28.13	27.56	28.13	11100
1998-11-25	28.00	28.63	27.75	28.25	8700
1998-11-27	28.75	29.00	28.50	29.00	4900
1998-11-30	27.75	29.00	27.50	27.50	11000
1998-12-01	28.38	29.00	27.75	28.88	12100
1998-12-02	28.00	29.75	28.00	29.75	16600
1998-12-03	29.13	30.00	28.25	29.50	46500
1998-12-04	28.50	30.00	28.50	30.00	5700
1998-12-07	28.50	29.88	28.50	29.88	10600
1998-12-08	29.00	29.13	28.88	29.00	6400
1998-12-09	28.88	29.38	28.50	29.00	12000
1998-12-10	28.75	28.88	28.13	28.75	18500
1998-12-11	28.25	28.50	27.75	27.88	10700
1998-12-14	27.88	28.00	26.75	27.75	37400
1998-12-15	27.31	28.00	27.31	27.94	7400
1998-12-16	27.50	28.38	27.50	28.38	13800
1998-12-17	28.25	28.63	27.94	28.63	30300
1998-12-18	28.88	28.88	28.00	28.38	16200
1998-12-21	28.38	28.38	28.00	28.19	17900
1998-12-22	27.88	28.38	27.88	28.38	8600
1998-12-23	27.81	28.38	27.81	28.38	10400
1998-12-24	28.06	29.50	28.06	29.50	7700
1998-12-28	28.25	30.00	28.25	30.00	12200
1998-12-29	30.00	30.00	28.00	28.75	20100
1998-12-30	28.75	29.00	28.38	28.38	14200
1998-12-31	28.38	29.50	28.38	29.50	9400
1999-01-04	29.44	30.00	29.44	29.75	23700
1999-01-05	30.00	30.00	28.88	29.50	13700
1999-01-06	29.25	29.88	29.13	29.25	32600
1999-01-07	29.00	29.13	28.13	29.00	12700
1999-01-08	29.13	30.00	29.00	30.00	22600
1999-01-11	29.44	29.88	29.13	29.63	11000
1999-01-12	29.25	30.00	29.25	30.00	13600
1999-01-13	29.00	30.00	29.00	29.00	12700
1999-01-14	29.00	29.88	29.00	29.63	9200
1999-01-15	29.38	29.81	29.31	29.69	14700
1999-01-19	29.44	29.69	29.44	29.63	16100
1999-01-20	29.50	30.00	29.50	30.00	8700
1999-01-21	29.63	30.00	29.56	30.00	15800
1999-01-22	29.50	29.94	29.44	29.94	19000
1999-01-25	29.50	30.00	29.50	30.00	12300
1999-01-26	29.63	30.13	29.63	29.63	20900
1999-01-27	29.63	30.00	29.63	30.00	10900
1999-01-28	29.63	30.00	29.56	29.88	14900
1999-01-29	29.50	30.00	29.00	30.00	15500
1999-02-01	29.88	30.25	29.00	29.81	30100
1999-02-02	29.38	29.88	29.19	29.69	15800
1999-02-03	29.25	30.00	29.25	30.00	17500
1999-02-04	29.88	29.88	29.25	29.63	18100
1999-02-05	29.38	29.75	29.38	29.75	15900
1999-02-08	29.88	29.88	29.38	29.38	29000
1999-02-09	29.50	29.75	29.50	29.50	17000
1999-02-10	29.13	29.75	29.13	29.75	10500
1999-02-11	29.88	29.88	29.00	29.00	20800
1999-02-12	29.00	29.13	29.00	29.00	11400
1999-02-16	29.13	29.75	28.25	28.25	15900
1999-02-17	28.25	29.00	28.00	28.13	15800
1999-02-18	28.13	28.69	28.00	28.50	30600
1999-02-19	28.94	29.25	28.13	28.13	13400
1999-02-22	28.63	28.63	27.88	27.88	4700
1999-02-23	28.00	28.63	28.00	28.50	12700
1999-02-24	28.00	28.50	28.00	28.16	12400
1999-02-25	28.38	28.75	27.50	28.75	16400
1999-02-26	28.00	28.63	28.00	28.63	27300
1999-03-01	28.44	28.75	28.25	28.70	12700
1999-03-02	28.50	28.94	28.50	28.81	9200
1999-03-03	28.69	28.75	28.50	28.50	8500
1999-03-04	28.63	28.69	28.56	28.69	8500
1999-03-05	29.00	29.00	28.88	28.88	11000
1999-03-08	28.75	29.00	28.38	28.50	5200
1999-03-09	28.50	28.75	27.75	28.75	23100
1999-03-10	28.38	28.75	28.13	28.44	3300
1999-03-11	27.88	28.75	27.63	28.75	24500
1999-03-12	28.75	28.75	26.50	27.63	51000
1999-03-15	27.13	27.88	27.13	27.88	8300
1999-03-16	27.50	27.81	27.31	27.81	7700
1999-03-17	27.59	27.81	27.56	27.75	12000
1999-03-18	27.75	27.75	27.19	27.31	15000
1999-03-19	27.25	27.88	27.25	27.63	25300
1999-03-22	27.72	27.88	27.00	27.88	12700
1999-03-23	27.50	27.75	27.00	27.44	16500
1999-03-24	27.50	27.50	27.19	27.38	11100
1999-03-25	27.38	27.53	27.13	27.31	12300
1999-03-26	27.31	27.31	27.13	27.31	7300
1999-03-29	27.31	27.88	27.31	27.75	15300
1999-03-30	27.50	27.75	27.50	27.50	12500
1999-03-31	27.50	31.25	27.19	30.13	106500
1999-04-01	29.75	29.75	28.88	29.50	11000
1999-04-05	29.50	29.50	28.38	29.00	291000
1999-04-06	28.38	29.25	28.38	29.25	14900
1999-04-07	28.38	29.94	28.38	29.25	12600
1999-04-08	29.31	29.63	29.25	29.38	10400
1999-04-09	29.38	30.00	29.38	29.69	36000
1999-04-12	29.25	30.13	29.25	29.88	12000
1999-04-13	29.25	30.13	29.13	29.25	36300
1999-04-14	29.13	30.00	29.00	29.25	38700
1999-04-15	29.63	30.00	28.88	29.75	69300
1999-04-16	29.00	29.88	28.63	29.13	28900
1999-04-19	28.88	29.81	28.88	29.63	17300
1999-04-20	29.75	30.00	29.63	30.00	21400
1999-04-21	29.63	30.13	29.63	30.13	18600
1999-04-22	30.00	30.13	29.25	29.25	24400
1999-04-23	29.63	29.88	28.75	28.88	43300
1999-04-26	28.63	28.81	28.50	28.50	35600
1999-04-27	28.56	29.00	27.50	28.56	14700
1999-04-28	28.38	29.19	28.06	29.13	20700
1999-04-29	28.69	28.69	28.69	28.69	1100
1999-04-30	28.31	29.00	28.25	28.63	7500
1999-05-03	28.94	28.94	28.25	28.25	11800
1999-05-04	28.56	29.00	28.00	28.13	10000
1999-05-05	28.38	28.50	27.88	28.00	7300
1999-05-06	28.38	28.63	27.00	28.25	16200
1999-05-07	28.31	28.50	27.00	28.50	16400
1999-05-10	28.38	28.38	27.13	28.38	11100
1999-05-11	28.00	28.63	28.00	28.38	13500
1999-05-12	28.50	29.00	28.50	28.75	38000
1999-05-13	28.81	29.13	28.63	29.13	7900
1999-05-14	28.94	29.50	28.06	28.63	16100
1999-05-17	27.88	29.31	27.88	28.00	45500
1999-05-18	29.38	29.38	28.00	28.44	4400
1999-05-19	28.06	29.00	28.06	28.75	27100
1999-05-20	29.38	29.69	28.88	29.38	28800
1999-05-21	29.75	29.75	29.38	29.50	11900
1999-05-24	29.38	29.63	29.38	29.63	10000
1999-05-25	29.38	29.63	29.38	29.50	7700
1999-05-26	29.63	29.63	28.38	28.88	16700
1999-05-27	29.00	29.50	29.00	29.50	4500
1999-05-28	29.50	29.50	29.38	29.50	34900
1999-06-01	29.50	29.50	28.88	29.31	17500
1999-06-02	29.00	29.50	28.31	29.25	7200
1999-06-03	28.75	28.94	28.13	28.50	13900
1999-06-04	28.38	29.50	28.31	29.50	26900
1999-06-07	28.75	29.38	28.75	29.38	5600
1999-06-08	29.00	29.38	29.00	29.25	23700
1999-06-09	29.50	29.75	29.38	29.75	36100
1999-06-10	29.69	30.00	29.56	29.97	40300
1999-06-11	29.63	30.00	29.63	29.63	32100
1999-06-14	29.94	30.00	29.63	29.78	16300
1999-06-15	29.75	29.88	29.63	29.88	7300
1999-06-16	29.81	30.25	29.69	30.25	20000
1999-06-17	29.75	29.81	29.69	29.75	11200
1999-06-18	29.94	29.94	29.63	29.63	38000
1999-06-21	29.63	29.75	29.63	29.75	30500
1999-06-22	29.63	30.00	29.50	29.50	28900
1999-06-23	29.50	29.50	29.50	29.50	3900
1999-06-24	29.50	29.81	29.38	29.50	20100
1999-06-25	29.50	29.88	29.13	29.38	7500
1999-06-28	29.50	30.00	29.38	29.75	24300
1999-06-29	29.50	29.88	29.38	29.88	14500
1999-06-30	29.50	30.00	29.50	30.00	15600
1999-07-01	30.00	30.00	29.63	30.00	28400
1999-07-02	30.00	30.00	29.50	29.75	26300
1999-07-06	29.66	30.00	29.00	29.00	18700
1999-07-07	29.50	29.50	29.00	29.00	19700
1999-07-08	29.00	29.63	29.00	29.56	12000
1999-07-09	29.56	29.56	29.31	29.38	13400
1999-07-12	29.38	29.88	29.38	29.63	20200
1999-07-13	29.56	29.88	29.50	29.75	35800
1999-07-14	29.50	29.63	29.13	29.63	17900
1999-07-15	29.25	29.75	29.25	29.75	6400
1999-07-16	29.34	29.75	29.25	29.75	8600
1999-07-19	29.50	29.63	29.25	29.63	8100
1999-07-20	29.25	29.75	29.25	29.38	23600
1999-07-21	30.00	30.00	29.50	29.50	33500
1999-07-22	29.75	29.75	29.50	29.75	7500
1999-07-23	29.50	29.75	29.25	29.25	17500
1999-07-26	29.63	30.00	29.25	29.63	31100
1999-07-27	29.25	29.63	29.13	29.63	15500
1999-07-28	29.25	29.88	29.00	29.25	23700
1999-07-29	29.13	29.63	29.13	29.63	6000
1999-07-30	29.13	29.75	28.75	29.00	16300
1999-08-02	29.00	29.19	28.75	29.19	7700
1999-08-03	29.19	29.50	28.88	29.44	60900
1999-08-04	29.06	29.22	28.81	29.13	19000
1999-08-05	29.38	29.38	28.75	29.25	7200
1999-08-06	28.75	29.25	28.75	29.25	10700
1999-08-09	29.00	29.38	29.00	29.00	20300
1999-08-10	29.00	29.50	28.88	28.88	35200
1999-08-11	28.94	28.94	28.38	28.88	17900
1999-08-12	28.75	29.25	28.75	29.06	65000
1999-08-13	29.00	29.38	28.56	29.25	28400
1999-08-16	28.88	29.25	28.88	29.25	7400
1999-08-17	29.13	29.50	28.94	29.50	10400
1999-08-18	29.00	29.25	28.88	29.25	16400
1999-08-19	29.00	29.38	28.88	28.88	11100
1999-08-20	28.94	29.50	28.94	29.25	21400
1999-08-23	29.25	29.56	29.25	29.56	6200
1999-08-24	29.50	29.50	28.75	29.31	21200
1999-08-25	29.31	29.50	29.00	29.00	13000
1999-08-26	29.00	29.50	29.00	29.38	900
1999-08-27	29.06	29.50	29.06	29.25	9500
1999-08-30	29.06	29.25	28.75	28.94	12700
1999-08-31	28.94	28.94	27.75	28.50	23100
1999-09-01	27.88	29.00	27.88	28.25	18700
1999-09-02	27.00	28.25	26.75	28.25	16000
1999-09-03	28.81	28.88	28.00	28.63	16300
1999-09-07	28.00	29.00	27.88	29.00	3100
1999-09-08	28.00	28.50	27.63	28.13	12200
1999-09-09	28.16	28.16	27.63	28.00	19400
1999-09-10	27.63	28.25	27.63	28.19	3500
1999-09-13	27.75	28.13	27.75	28.00	7000
1999-09-14	28.00	28.00	25.75	26.88	12900
1999-09-15	26.19	26.88	26.00	26.50	14800
1999-09-16	26.50	26.50	25.63	25.63	13700
1999-09-17	26.22	26.38	26.19	26.19	9100
1999-09-20	26.19	26.19	25.00	25.38	8900
1999-09-21	25.13	25.44	25.00	25.25	7700
1999-09-22	25.25	25.25	24.75	25.13	27500
1999-09-23	25.25	25.38	24.75	25.16	7800
1999-09-24	24.50	25.31	24.50	25.19	5900
1999-09-27	25.25	25.50	25.00	25.00	10100
1999-09-28	25.50	25.50	25.00	25.25	10300
1999-09-29	25.34	25.38	25.31	25.38	21100
1999-09-30	25.25	25.75	25.25	25.50	16600
1999-10-01	25.50	26.00	25.13	25.19	24000
1999-10-04	26.00	26.00	25.63	25.63	6700
1999-10-05	25.56	25.69	25.25	25.25	8200
1999-10-06	25.25	25.63	25.25	25.50	4300
1999-10-07	25.44	26.38	25.44	26.38	28700
1999-10-08	26.19	26.38	26.19	26.31	5800
1999-10-11	26.25	26.69	26.25	26.69	4600
1999-10-12	26.63	27.00	26.50	26.50	4400
1999-10-13	26.88	27.63	26.75	27.63	17300
1999-10-14	27.75	27.94	27.50	27.63	12400
1999-10-15	27.63	28.38	27.00	28.13	36200
1999-10-18	28.19	28.50	28.00	28.13	26100
1999-10-19	28.31	28.63	27.50	27.75	8600
1999-10-20	27.75	27.75	26.75	27.25	33700
1999-10-21	28.00	28.00	27.25	27.25	11500
1999-10-22	27.03	27.25	26.75	27.13	7400
1999-10-25	26.50	26.88	26.44	26.63	28700
1999-10-26	26.25	26.63	25.50	25.88	9900
1999-10-27	26.19	26.25	25.25	25.63	16200
1999-10-28	26.09	26.09	26.00	26.00	12200
1999-10-29	26.00	26.25	26.00	26.25	16000
1999-11-01	25.66	26.75	25.63	26.75	6600
1999-11-02	26.25	27.75	26.25	27.25	11500
1999-11-03	27.38	27.38	27.13	27.38	8500
1999-11-04	27.63	27.88	27.00	27.63	13100
1999-11-05	27.63	27.75	27.25	27.25	12600
1999-11-08	27.38	27.50	26.88	27.00	20400
1999-11-09	27.00	27.00	27.00	27.00	1600
1999-11-10	27.00	27.63	27.00	27.13	12500
1999-11-11	27.25	27.25	26.13	26.50	10100
1999-11-12	26.25	27.00	25.88	26.38	32600
1999-11-15	26.50	26.56	26.50	26.56	6000
1999-11-16	26.56	26.63	26.06	26.56	9600
1999-11-17	26.63	26.84	26.25	26.63	14100
1999-11-18	26.25	26.88	26.25	26.31	16700
1999-11-19	26.44	26.50	26.13	26.50	9300
1999-11-22	26.25	26.50	26.25	26.31	54600
1999-11-23	26.38	26.38	26.00	26.25	8400
1999-11-24	26.38	26.63	25.00	25.00	17700
1999-11-26	25.75	26.50	24.13	24.13	20200
1999-11-29	24.00	24.56	23.25	23.50	10100
1999-11-30	23.25	23.97	22.25	23.19	9000
1999-12-01	22.31	22.31	21.63	22.00	20200
1999-12-02	21.75	21.84	21.63	21.69	6300
1999-12-03	21.50	23.19	21.50	23.00	23600
1999-12-06	22.56	23.13	22.19	23.13	5100
1999-12-07	23.19	23.25	23.00	23.00	9000
1999-12-08	23.06	23.19	22.75	22.75	11300
1999-12-09	22.75	22.81	22.63	22.63	5900
1999-12-10	22.31	23.50	22.13	23.50	11800
1999-12-13	23.06	24.00	23.00	24.00	15600
1999-12-14	23.75	25.50	23.75	25.50	21000
1999-12-15	25.06	25.13	23.75	23.88	14400
1999-12-16	23.81	25.81	23.81	24.38	35000
1999-12-17	25.88	25.88	23.00	23.00	46000
1999-12-20	23.06	23.75	22.75	23.38	11100
1999-12-21	23.00	23.88	23.00	23.69	15600
1999-12-22	23.69	23.88	22.88	23.13	12900
1999-12-23	24.00	25.13	24.00	25.13	5900
1999-12-27	25.00	26.00	24.25	25.44	19500
1999-12-28	25.63	25.94	24.13	24.25	15200
1999-12-29	24.38	26.00	24.25	25.75	22400
1999-12-30	25.50	25.50	24.94	25.00	9100
1999-12-31	24.75	26.00	24.75	26.00	8000
2000-01-03	26.06	26.06	24.00	24.13	15300
2000-01-04	25.63	25.63	24.13	24.38	12300
2000-01-05	24.00	24.63	23.75	24.00	10200
2000-01-06	24.38	24.38	22.00	24.00	22500
2000-01-07	24.00	24.88	23.75	24.50	12600
2000-01-10	24.38	24.50	24.38	24.50	23000
2000-01-11	24.44	24.50	22.75	23.63	17200
2000-01-12	23.50	24.63	23.50	24.50	9100
2000-01-13	24.25	24.50	23.63	23.63	12600
2000-01-14	23.50	24.63	22.50	22.50	21800
2000-01-18	22.50	23.88	22.50	23.75	10100
2000-01-19	23.75	24.25	23.63	24.00	16000
2000-01-20	24.25	25.13	23.88	25.00	16800
2000-01-21	24.38	24.63	24.31	24.31	28100
2000-01-24	24.31	25.00	24.31	24.38	18200
2000-01-25	24.50	24.63	23.38	23.75	41200
2000-01-26	24.13	24.38	23.94	23.94	7000
2000-01-27	23.88	23.88	23.63	23.75	9800
2000-01-28	23.00	24.88	23.00	24.75	22500
2000-01-31	24.63	24.94	23.50	24.00	24500
2000-02-01	24.00	24.50	23.00	24.50	13000
2000-02-02	24.44	24.44	23.75	24.00	15000
2000-02-03	24.13	24.19	23.88	24.00	14900
2000-02-04	24.00	24.00	23.38	23.69	16700
2000-02-07	23.75	24.00	23.75	24.00	19800
2000-02-08	24.00	24.00	23.50	23.50	26000
2000-02-09	23.75	23.75	23.13	23.63	8200
2000-02-10	23.69	23.69	23.50	23.63	12500
2000-02-11	23.50	24.13	23.50	23.56	14000
2000-02-14	23.63	23.63	22.88	23.25	30700
2000-02-15	23.25	23.25	21.63	21.63	12900
2000-02-16	22.44	22.69	21.63	21.63	30500
2000-02-17	21.75	23.38	21.31	23.38	17200
2000-02-18	23.38	23.38	21.38	22.88	13700
2000-02-22	22.63	22.75	20.50	21.75	21200
2000-02-23	21.00	21.50	21.00	21.50	44400
2000-02-24	21.50	22.38	21.00	21.75	4000
2000-02-25	22.13	22.25	22.13	22.25	900
2000-02-28	22.25	22.25	21.00	21.38	9000
2000-02-29	21.00	21.25	20.56	21.00	20000
2000-03-01	21.00	21.75	21.00	21.75	13400
2000-03-02	22.00	22.00	21.19	21.38	15900
2000-03-03	21.38	21.81	20.88	21.38	9500
2000-03-06	21.00	21.81	21.00	21.75	8600
2000-03-07	22.00	22.38	21.00	21.00	10400
2000-03-08	21.00	21.56	20.75	20.88	10900
2000-03-09	21.00	22.00	20.88	21.50	10400
2000-03-10	21.63	22.13	21.00	22.13	15600
2000-03-13	21.50	22.13	21.00	21.63	30300
2000-03-14	21.31	21.63	20.50	20.50	13800
2000-03-15	20.38	20.69	18.94	20.44	27100
2000-03-16	20.25	20.47	19.25	20.13	24000
2000-03-17	19.03	19.50	19.03	19.50	14100
2000-03-20	19.63	21.13	19.63	21.00	8100
2000-03-21	21.25	21.25	20.88	21.25	10000
2000-03-22	20.75	21.50	20.75	20.75	17100
2000-03-23	20.75	21.63	20.75	21.63	13500
2000-03-24	21.00	21.63	20.75	21.56	12200
2000-03-27	21.25	21.50	21.00	21.00	17400
2000-03-28	21.00	21.00	20.25	20.63	15600
2000-03-29	20.81	20.81	20.25	20.50	21000
2000-03-30	20.53	20.75	20.13	20.50	37900
2000-03-31	20.38	20.81	18.88	19.31	55700
2000-04-03	20.13	20.13	19.00	20.00	56900
2000-04-04	20.25	23.00	20.25	22.81	59900
2000-04-05	22.25	22.63	19.50	21.88	72700
2000-04-06	21.63	21.75	19.25	21.50	49100
2000-04-07	21.50	22.25	21.50	22.00	31100
2000-04-10	21.00	21.75	20.25	20.50	21900
2000-04-11	20.25	22.25	20.25	22.25	19900
2000-04-12	22.25	22.88	21.00	22.00	23400
2000-04-13	21.88	22.94	21.88	22.50	28100
2000-04-14	21.75	22.50	21.50	22.50	22500
2000-04-17	22.00	22.88	21.25	22.75	28600
2000-04-18	21.50	22.56	21.50	22.50	20500
2000-04-19	21.81	22.00	21.25	21.75	22100
2000-04-20	21.75	22.00	21.25	22.00	35400
2000-04-24	21.25	22.00	21.25	21.75	20700
2000-04-25	21.25	22.00	21.25	22.00	18200
2000-04-26	21.50	22.25	21.50	22.00	26600
2000-04-27	21.75	22.50	21.75	22.00	22900
2000-04-28	22.50	22.75	22.00	22.75	23200
2000-05-01	22.69	23.00	22.50	23.00	28000
2000-05-02	23.00	23.00	22.50	22.75	20400
2000-05-03	22.47	23.00	22.38	22.75	19300
2000-05-04	22.75	22.88	22.75	22.88	500
2000-05-05	23.00	23.50	22.94	23.00	35900
2000-05-08	22.94	23.50	22.94	22.94	34200
2000-05-09	22.94	23.88	22.50	23.88	19900
2000-05-10	23.00	23.50	22.00	23.50	13700
2000-05-11	22.25	23.50	22.00	23.13	25300
2000-05-12	22.94	23.13	22.75	22.94	52900
2000-05-15	22.94	23.50	22.88	23.50	21600
2000-05-16	22.75	23.38	22.63	22.75	32400
2000-05-17	22.88	23.50	22.00	23.50	43000
2000-05-18	22.50	23.00	22.50	22.94	10000
2000-05-19	22.88	23.06	22.75	23.00	18200
2000-05-22	22.81	23.00	22.75	22.94	36900
2000-05-23	22.75	23.00	22.50	22.50	17700
2000-05-24	22.50	23.00	22.50	22.50	11600
2000-05-25	23.00	23.00	22.00	22.00	22900
2000-05-26	21.75	23.00	21.75	23.00	10400
2000-05-30	23.00	23.00	22.56	23.00	25800
2000-05-31	23.13	23.50	23.00	23.25	21700
2000-06-01	23.50	23.63	23.00	23.63	23400
2000-06-02	23.63	23.88	23.50	23.50	12000
2000-06-05	23.00	23.88	23.00	23.50	17700
2000-06-06	23.25	24.00	23.25	23.94	13600
2000-06-07	23.00	23.50	22.56	23.00	41900
2000-06-08	23.50	23.84	23.25	23.63	13300
2000-06-09	23.25	23.94	23.25	23.63	12600
2000-06-12	23.25	23.88	23.13	23.81	18600
2000-06-13	23.75	24.00	23.63	24.00	14300
2000-06-14	23.50	23.88	23.44	23.56	9900
2000-06-15	23.38	24.00	23.25	23.94	11200
2000-06-16	24.03	24.75	23.13	24.00	66200
2000-06-19	24.19	24.19	23.50	23.97	14600
2000-06-20	23.28	24.00	23.25	24.00	17000
2000-06-21	23.00	23.56	23.00	23.00	11800
2000-06-22	23.56	23.86	23.31	23.59	7800
2000-06-23	23.38	23.98	22.75	22.75	12200
2000-06-26	22.94	23.75	22.38	23.75	11300
2000-06-27	23.75	23.94	23.50	23.94	42900
2000-06-28	23.94	24.50	23.50	24.50	41800
2000-06-29	24.00	25.00	22.19	24.63	36300
2000-06-30	24.25	24.50	24.25	24.25	33200
2000-07-03	23.88	24.50	23.75	23.88	22000
2000-07-05	23.88	24.44	22.13	24.44	35400
2000-07-06	24.44	24.44	23.13	24.06	34100
2000-07-07	24.13	24.25	24.06	24.23	39500
2000-07-10	24.00	24.25	23.50	24.25	30500
2000-07-11	24.19	24.23	23.00	23.63	16300
2000-07-12	23.75	24.81	23.69	24.50	16200
2000-07-13	24.13	24.81	24.13	24.63	18300
2000-07-14	24.69	24.81	24.25	24.63	48600
2000-07-17	24.38	24.75	24.06	24.38	72800
2000-07-18	24.38	24.38	23.88	23.88	78900
2000-07-19	23.88	24.00	22.75	24.00	6600
2000-07-20	24.50	24.88	24.00	24.00	10400
2000-07-21	24.00	24.75	23.50	24.38	24100
2000-07-24	23.25	24.63	23.25	23.81	17300
2000-07-25	23.81	23.94	23.25	23.75	18600
2000-07-26	23.75	24.25	23.75	23.88	17300
2000-07-27	23.69	24.00	23.50	23.50	13500
2000-07-28	23.50	23.50	23.25	23.38	18900
2000-07-31	23.38	23.88	22.00	23.44	20200
2000-08-01	23.31	23.31	22.63	22.88	7300
2000-08-02	22.63	23.38	22.63	23.38	15100
2000-08-03	21.00	22.50	21.00	22.41	17000
2000-08-04	22.50	22.63	22.25	22.56	4900
2000-08-07	22.75	23.00	22.63	23.00	10000
2000-08-08	23.00	23.56	22.75	23.38	6900
2000-08-09	22.88	23.75	22.88	23.56	8000
2000-08-10	23.59	23.94	23.50	23.50	8500
2000-08-11	23.50	24.06	23.38	24.06	27800
2000-08-14	24.31	24.48	23.75	23.88	8700
2000-08-15	23.94	23.94	23.50	23.50	12200
2000-08-16	23.81	23.88	23.27	23.63	5700
2000-08-17	23.88	24.25	23.63	24.25	6700
2000-08-18	24.19	24.25	23.75	24.25	7000
2000-08-21	24.00	24.31	24.00	24.00	9100
2000-08-22	23.75	24.13	23.75	24.06	3700
2000-08-23	24.16	24.16	23.63	23.88	13900
2000-08-24	23.81	24.00	23.50	23.88	25400
2000-08-25	23.88	23.88	23.50	23.63	11000
2000-08-28	23.50	23.94	23.50	23.94	4600
2000-08-29	23.25	23.75	22.75	23.44	11900
2000-08-30	23.44	23.88	23.00	23.75	9600
2000-08-31	23.75	23.81	23.13	23.38	15000
2000-09-01	23.38	23.38	22.75	23.00	12000
2000-09-05	23.00	23.00	22.31	22.31	9300
2000-09-06	22.38	22.75	21.25	22.38	16800
2000-09-07	22.63	22.94	22.50	22.69	7800
2000-09-08	22.06	22.63	21.88	21.88	16800
2000-09-11	21.78	22.44	21.50	21.63	12800
2000-09-12	21.69	21.69	20.00	21.38	20700
2000-09-13	21.28	21.63	21.25	21.50	6700
2000-09-14	21.63	21.63	20.56	21.00	8900
2000-09-15	20.50	21.00	20.50	20.56	12100
2000-09-18	20.25	20.25	19.72	19.75	7000
2000-09-19	19.63	19.63	19.13	19.13	20800
2000-09-20	19.38	19.63	19.25	19.44	25300
2000-09-21	19.50	19.63	19.31	19.50	20400
2000-09-22	19.25	20.06	18.31	20.00	28500
2000-09-25	20.00	20.25	19.50	19.88	20600
2000-09-26	19.50	20.63	19.50	20.63	11700
2000-09-27	21.13	22.00	20.69	22.00	9000
2000-09-28	22.00	22.81	21.56	22.81	13800
2000-09-29	22.44	22.75	21.00	21.44	26700
2000-10-02	22.00	22.00	21.00	21.50	11700
2000-10-03	22.00	22.81	21.81	22.63	36000
2000-10-04	22.25	22.88	22.25	22.69	20300
2000-10-05	22.63	23.00	22.63	22.88	27200
2000-10-06	22.50	22.88	22.25	22.56	11700
2000-10-09	22.50	22.52	21.75	22.50	6300
2000-10-10	22.44	22.75	22.44	22.44	13500
2000-10-11	21.75	23.00	21.75	23.00	25400
2000-10-12	22.06	22.63	21.88	22.56	11900
2000-10-13	22.00	22.69	21.63	22.50	32300
2000-10-16	22.56	22.94	22.44	22.94	9300
2000-10-17	22.69	22.94	22.69	22.94	16900
2000-10-18	21.77	23.00	21.77	22.88	15700
2000-10-19	22.88	23.56	22.88	23.31	23300
2000-10-20	23.50	23.75	23.38	23.69	12100
2000-10-23	22.94	23.50	22.75	23.06	10700
2000-10-24	22.56	23.50	22.56	23.50	2000
2000-10-25	22.75	23.19	22.75	23.00	5400
2000-10-26	22.77	23.44	22.75	23.25	4300
2000-10-27	23.00	23.50	23.00	23.19	5700
2000-10-30	22.81	23.06	22.75	22.81	8500
2000-10-31	23.25	23.25	23.00	23.19	12400
2000-11-01	22.75	22.75	22.75	22.75	6400
2000-11-02	22.75	23.00	22.25	23.00	14200
2000-11-03	22.50	22.75	22.25	22.50	12700
2000-11-06	22.25	22.50	21.50	21.63	8200
2000-11-07	21.50	22.25	21.38	22.25	13800
2000-11-08	22.50	23.06	22.00	22.00	21700
2000-11-09	22.00	22.00	20.25	21.81	11800
2000-11-10	21.13	22.44	20.88	22.19	14200
2000-11-13	21.75	22.75	21.75	22.56	9500
2000-11-14	21.75	22.75	21.75	22.56	35400
2000-11-15	22.38	22.63	22.25	22.38	8100
2000-11-16	22.19	22.63	21.88	21.88	28100
2000-11-17	22.50	22.94	22.13	22.63	13700
2000-11-20	22.25	23.00	22.13	22.13	20600
2000-11-21	22.25	22.25	21.94	22.25	5900
2000-11-22	22.44	22.50	22.25	22.50	14300
2000-11-24	22.25	22.98	22.25	22.75	6900
2000-11-27	22.38	23.00	21.81	21.81	20900
2000-11-28	21.81	22.63	21.81	22.63	8900
2000-11-29	22.25	22.25	21.50	21.50	17500
2000-11-30	21.81	22.61	21.50	21.94	16300
2000-12-01	22.06	23.88	22.06	22.88	10100
2000-12-04	22.75	22.75	21.75	22.00	18300
2000-12-05	22.25	23.38	21.81	23.38	23300
2000-12-06	22.94	23.38	21.88	22.00	32500
2000-12-07	22.00	22.69	22.00	22.25	11400
2000-12-08	22.06	22.69	21.81	22.69	12700
2000-12-11	22.06	22.63	21.75	22.31	17600
2000-12-12	22.00	22.44	21.88	22.34	3400
2000-12-13	21.88	21.94	21.63	21.63	8500
2000-12-14	21.69	22.00	21.50	22.00	7500
2000-12-15	22.06	22.06	21.69	22.00	20900
2000-12-18	22.00	22.03	21.00	21.50	23300
2000-12-19	21.75	23.00	21.75	22.31	47600
2000-12-20	22.31	22.38	21.75	22.00	11000
2000-12-21	21.38	21.88	20.25	21.88	14300
2000-12-22	20.88	22.75	20.88	22.75	37800
2000-12-26	22.38	23.00	22.38	23.00	7500
2000-12-27	23.00	23.75	23.00	23.75	22300
2000-12-28	23.25	24.25	22.00	24.25	38900
2000-12-29	24.00	24.63	23.50	23.50	24300
2001-01-02	24.00	24.00	21.50	22.00	27700
2001-01-03	22.88	24.50	22.88	23.88	22200
2001-01-04	23.75	23.75	23.13	23.13	12600
2001-01-05	23.13	23.13	22.44	22.75	14700
2001-01-08	22.63	23.00	22.25	22.69	9700
2001-01-09	23.00	23.75	23.00	23.75	7300
2001-01-10	22.52	23.75	22.52	23.73	6400
2001-01-11	23.69	23.75	22.75	23.69	5900
2001-01-12	23.38	23.72	23.38	23.38	3500
2001-01-16	23.48	23.81	21.75	21.75	76000
2001-01-17	22.00	22.38	21.00	21.25	35500
2001-01-18	21.69	22.63	21.63	22.63	27700
2001-01-19	22.50	22.75	22.38	22.63	11400
2001-01-22	22.63	22.88	22.13	22.88	10700
2001-01-23	22.88	22.88	22.06	22.38	17000
2001-01-24	22.31	22.50	22.00	22.44	16300
2001-01-25	22.38	22.63	22.38	22.56	9900
2001-01-26	22.56	22.69	22.56	22.63	10000
2001-01-29	22.64	22.64	22.00	22.38	23600
2001-01-30	22.50	22.69	21.81	22.13	15500
2001-01-31	22.39	22.63	22.13	22.63	16300
2001-02-01	22.63	22.63	21.63	22.00	15400
2001-02-02	22.00	22.13	20.95	21.44	41400
2001-02-05	21.38	21.44	20.25	20.88	15000
2001-02-06	21.00	21.63	21.00	21.63	31600
2001-02-07	21.69	22.25	21.69	22.13	10900
2001-02-08	22.00	22.13	21.94	22.06	7700
2001-02-09	22.09	22.44	22.00	22.00	28500
2001-02-12	22.13	22.25	22.00	22.25	13600
2001-02-13	22.47	22.50	22.38	22.50	14500
2001-02-14	22.44	22.44	22.25	22.44	10200
2001-02-15	22.38	22.63	22.38	22.63	61900
2001-02-16	22.63	22.63	22.00	22.31	17700
2001-02-20	22.38	22.38	22.13	22.25	9200
2001-02-21	20.63	21.63	20.63	21.50	9700
2001-02-22	21.50	21.53	21.00	21.25	5300
2001-02-23	21.33	21.33	17.78	18.75	90900
2001-02-26	18.77	19.06	18.44	18.50	23400
2001-02-27	18.63	18.63	18.38	18.63	21000
2001-02-28	18.63	19.13	18.56	18.88	32200
2001-03-01	18.63	19.25	18.63	19.00	24800
2001-03-02	19.13	19.44	18.88	19.25	68100
2001-03-05	19.38	19.50	19.31	19.38	34300
2001-03-06	19.50	19.63	19.00	19.50	25800
2001-03-07	19.31	19.50	19.06	19.25	19200
2001-03-08	19.31	19.38	19.25	19.25	29200
2001-03-09	19.25	19.25	18.75	19.06	32300
2001-03-12	18.88	19.13	18.88	19.06	90100
2001-03-13	19.13	19.19	19.06	19.19	30600
2001-03-14	19.17	19.17	18.78	18.81	62500
2001-03-15	18.88	19.13	18.75	19.13	144600
2001-03-16	19.19	19.19	18.88	18.88	43900
2001-03-19	18.94	19.06	18.88	18.92	33800
2001-03-20	18.94	18.94	18.38	18.38	27500
2001-03-21	18.75	18.75	17.94	18.00	23000
2001-03-22	18.25	18.25	17.00	17.69	28500
2001-03-23	17.75	18.13	17.75	17.94	59900
2001-03-26	17.92	18.13	17.92	17.94	31400
2001-03-27	17.94	18.06	17.94	18.06	29000
2001-03-28	18.06	18.06	17.94	18.00	22900
2001-03-29	18.00	18.06	17.88	18.00	49400
2001-03-30	18.06	18.25	17.63	18.25	77200
2001-04-02	18.38	18.69	18.31	18.69	17200
2001-04-03	18.81	19.25	18.70	19.19	44700
2001-04-04	19.25	19.38	19.25	19.38	32300
2001-04-05	19.31	19.31	19.25	19.31	14200
2001-04-06	19.25	19.31	19.25	19.25	12200
2001-04-09	19.25	19.50	19.05	19.50	33400
2001-04-10	19.50	20.50	19.50	20.32	53900
2001-04-11	20.00	20.50	20.00	20.30	47900
2001-04-12	20.30	20.30	20.00	20.23	29300
2001-04-16	20.40	20.90	20.23	20.76	18300
2001-04-17	20.90	20.90	20.40	20.69	23000
2001-04-18	20.88	20.88	20.46	20.74	23600
2001-04-19	20.48	20.80	20.45	20.68	19700
2001-04-20	20.64	21.00	20.55	20.55	22700
2001-04-23	20.60	20.84	20.52	20.70	65400
2001-04-24	20.60	20.82	20.60	20.70	33900
2001-04-25	20.75	21.09	20.75	20.98	16700
2001-04-26	21.00	21.24	20.83	21.10	17400
2001-04-27	20.80	21.25	20.80	21.25	30800
2001-04-30	21.00	21.20	21.00	21.06	25900
2001-05-01	21.19	21.19	21.05	21.06	16300
2001-05-02	20.95	21.22	20.95	21.21	17700
2001-05-03	21.11	21.27	20.50	20.50	23100
2001-05-04	20.65	21.25	20.65	21.13	16500
2001-05-07	21.09	21.25	21.08	21.16	21300
2001-05-08	21.11	21.30	21.06	21.30	21800
2001-05-09	21.19	21.30	21.15	21.18	29700
2001-05-10	21.26	21.64	21.25	21.39	29000
2001-05-11	21.53	21.60	21.36	21.45	29800
2001-05-14	21.45	21.85	21.45	21.85	5000
2001-05-15	21.90	22.95	21.50	22.46	56600
2001-05-16	22.51	22.60	22.06	22.60	36100
2001-05-17	22.55	22.85	22.40	22.85	34600
2001-05-18	22.75	23.49	22.49	23.49	23800
2001-05-21	23.29	23.61	23.17	23.61	8500
2001-05-22	23.25	23.61	23.24	23.24	10100
2001-05-23	23.36	23.75	23.24	23.52	46200
2001-05-24	23.74	23.80	22.85	23.25	58200
2001-05-25	23.00	23.36	22.95	23.06	8500
2001-05-29	23.06	23.68	22.90	22.99	20400
2001-05-30	23.00	24.10	23.00	23.35	69600
2001-05-31	23.00	23.75	23.00	23.19	23700
2001-06-01	23.30	23.50	22.91	23.22	26700
2001-06-04	23.22	23.75	23.12	23.49	25200
2001-06-05	23.23	23.85	23.20	23.60	24800
2001-06-06	23.30	23.50	22.75	23.15	53100
2001-06-07	23.28	23.40	23.10	23.19	19100
2001-06-08	23.29	23.32	23.25	23.27	20500
2001-06-11	23.42	23.71	23.16	23.71	8000
2001-06-12	23.23	23.74	22.46	23.40	27400
2001-06-13	23.44	23.44	22.50	22.86	18800
2001-06-14	22.73	22.86	22.73	22.75	14900
2001-06-15	22.75	23.03	22.75	23.01	39600
2001-06-18	22.95	23.14	22.95	23.14	6400
2001-06-19	23.14	23.14	22.85	23.00	21700
2001-06-20	22.90	23.31	22.90	23.20	38000
2001-06-21	23.20	24.00	22.90	23.00	51000
2001-06-22	22.99	23.50	22.96	23.50	12700
2001-06-25	23.50	23.55	22.50	22.50	37500
2001-06-26	22.50	23.60	22.05	23.33	39400
2001-06-27	23.35	24.10	23.25	23.97	42000
2001-06-28	23.97	24.10	23.10	23.92	31100
2001-06-29	23.94	26.00	23.05	25.09	51800
2001-07-02	24.69	24.75	23.10	24.50	23100
2001-07-03	24.00	24.40	24.00	24.40	6200
2001-07-05	24.11	24.40	24.00	24.15	11900
2001-07-06	24.10	24.45	24.02	24.34	11500
2001-07-09	24.36	24.90	24.25	24.35	18600
2001-07-10	24.26	25.01	24.25	24.83	71300
2001-07-11	24.83	25.85	24.80	25.80	111100
2001-07-12	26.00	27.75	25.90	26.10	144600
2001-07-13	26.00	26.30	25.96	26.07	58500
2001-07-16	25.96	26.23	25.54	25.60	27900
2001-07-17	25.60	25.75	25.57	25.74	41200
2001-07-18	25.65	25.99	25.65	25.65	16200
2001-07-19	25.99	25.99	25.30	25.77	27800
2001-07-20	25.70	25.85	24.90	24.90	25700
2001-07-23	25.52	25.52	23.43	23.60	51100
2001-07-24	23.80	24.25	23.20	23.23	45700
2001-07-25	23.50	23.99	23.15	23.44	36600
2001-07-26	23.27	24.23	23.02	23.75	69100
2001-07-27	24.19	24.95	23.95	24.60	71700
2001-07-30	24.79	24.79	24.11	24.15	11500
2001-07-31	24.15	24.95	24.10	24.23	39900
2001-08-01	24.25	25.50	24.15	25.50	24200
2001-08-02	25.20	25.20	24.79	25.00	14700
2001-08-03	24.79	24.79	23.86	24.01	28300
2001-08-06	23.90	24.00	23.80	23.80	20900
2001-08-07	23.85	24.10	23.62	24.10	47300
2001-08-08	23.80	23.99	23.80	23.80	7600
2001-08-09	24.00	24.00	23.65	23.92	5700
2001-08-10	23.75	24.75	23.75	24.75	21000
2001-08-13	23.65	25.00	23.65	25.00	28200
2001-08-14	24.61	25.52	24.61	25.00	37900
2001-08-15	24.92	25.14	24.84	25.14	42000
2001-08-16	24.97	25.50	24.97	25.50	23200
2001-08-17	25.45	25.45	25.00	25.16	17900
2001-08-20	25.35	25.50	24.80	25.50	33100
2001-08-21	25.27	25.47	25.27	25.36	23700
2001-08-22	25.40	25.50	25.06	25.50	17800
2001-08-23	25.30	25.50	24.50	24.91	61200
2001-08-24	24.74	24.96	24.55	24.85	9500
2001-08-27	24.85	25.00	24.61	24.61	5800
2001-08-28	24.61	24.79	24.50	24.55	32300
2001-08-29	24.48	24.76	24.38	24.40	3400
2001-08-30	24.40	24.71	24.31	24.57	6100
2001-08-31	24.66	24.66	24.26	24.30	11600
2001-09-04	24.27	24.70	23.94	23.94	37600
2001-09-05	24.00	24.65	23.62	23.87	14300
2001-09-06	23.60	24.10	23.60	23.81	9700
2001-09-07	23.70	24.00	23.30	23.30	9100
2001-09-10	23.64	23.64	23.31	23.57	21100
2001-09-17	23.00	23.40	21.50	22.02	25900
2001-09-18	22.00	22.00	21.00	21.24	9200
2001-09-19	21.35	22.12	20.90	21.75	20000
2001-09-20	21.25	21.60	20.34	20.34	15200
2001-09-21	20.50	20.81	19.50	19.53	33700
2001-09-24	20.22	20.94	20.22	20.85	20300
2001-09-25	21.00	21.00	20.05	20.25	28800
2001-09-26	20.49	20.50	20.00	20.49	12900
2001-09-27	20.62	21.00	20.20	20.98	24300
2001-09-28	21.00	21.90	20.06	21.50	25700
2001-10-01	21.60	21.60	20.12	21.00	20000
2001-10-02	21.54	22.89	21.37	22.49	8900
2001-10-03	22.45	22.98	22.35	22.73	14100
2001-10-04	22.91	23.00	22.43	22.45	16200
2001-10-05	22.36	22.97	22.36	22.50	12900
2001-10-08	23.00	23.40	22.50	23.40	11400
2001-10-09	22.62	23.40	22.62	22.76	27200
2001-10-10	22.99	23.00	22.36	22.94	13900
2001-10-11	23.44	23.61	22.75	23.17	16300
2001-10-12	23.00	23.00	22.50	22.75	4800
2001-10-15	22.30	22.74	21.82	22.74	14600
2001-10-16	23.04	23.30	22.37	22.56	13500
2001-10-17	23.00	23.00	22.37	22.98	7300
2001-10-18	22.25	22.60	21.53	21.60	9500
2001-10-19	21.89	22.17	20.75	20.98	25100
2001-10-22	22.00	23.10	22.00	23.04	23500
2001-10-23	22.96	22.96	20.95	21.10	104300
2001-10-24	21.07	21.50	19.04	19.65	211300
2001-10-25	19.83	19.87	19.75	19.86	54000
2001-10-26	19.75	19.86	19.03	19.03	76000
2001-10-29	19.04	19.62	18.28	18.50	74000
2001-10-30	18.53	19.00	18.10	18.50	42400
2001-10-31	18.25	19.65	18.25	19.08	15900
2001-11-01	18.93	19.50	18.73	19.34	11600
2001-11-02	19.14	19.14	18.80	19.01	25500
2001-11-05	19.01	19.75	19.01	19.75	33300
2001-11-06	19.00	19.80	19.00	19.50	15300
2001-11-07	19.59	19.75	19.16	19.16	7800
2001-11-08	19.39	19.40	19.00	19.01	25000
2001-11-09	19.09	19.25	19.00	19.10	40300
2001-11-12	19.19	19.75	19.10	19.70	13400
2001-11-13	19.75	19.75	19.36	19.42	45100
2001-11-14	19.52	19.52	19.03	19.03	13000
2001-11-15	19.02	19.75	19.02	19.17	28300
2001-11-16	19.21	19.60	19.15	19.60	20200
2001-11-19	19.65	19.75	19.29	19.75	10900
2001-11-20	19.65	19.70	19.40	19.49	12500
2001-11-21	19.44	19.70	19.44	19.70	12200
2001-11-23	19.77	19.77	19.64	19.74	3900
2001-11-26	19.62	19.75	19.51	19.65	23200
2001-11-27	19.60	19.75	19.59	19.72	15300
2001-11-28	19.69	19.75	19.47	19.52	12700
2001-11-29	19.50	19.68	19.50	19.60	17400
2001-11-30	19.52	19.60	19.35	19.37	34200
2001-12-03	19.35	19.49	19.00	19.00	30400
2001-12-04	19.00	19.50	19.00	19.50	21300
2001-12-05	19.05	19.50	19.00	19.42	19300
2001-12-06	19.37	19.50	19.00	19.25	28000
2001-12-07	19.45	19.55	19.00	19.05	15800
2001-12-10	19.04	19.43	19.04	19.05	7200
2001-12-11	19.03	19.30	19.03	19.11	4800
2001-12-12	19.10	19.27	19.05	19.24	4200
2001-12-13	19.15	19.30	19.00	19.00	15100
2001-12-14	19.10	19.10	18.90	19.05	23200
2001-12-17	19.05	19.06	18.60	19.05	17300
2001-12-18	19.00	19.30	18.85	19.30	55800
2001-12-19	19.07	19.84	19.07	19.79	39800
2001-12-20	19.57	19.78	19.25	19.55	29300
2001-12-21	19.59	20.65	19.52	20.25	103900
2001-12-24	20.25	20.25	19.73	19.95	9400
2001-12-26	20.10	20.10	19.75	20.10	9600
2001-12-27	20.05	20.33	20.00	20.33	22000
2001-12-28	20.55	20.81	20.15	20.81	32800
2001-12-31	20.80	21.27	20.65	21.13	46600
2002-01-02	21.55	21.55	20.54	21.25	48000
2002-01-03	21.24	21.60	21.04	21.48	46800
2002-01-04	21.59	22.05	21.42	21.85	19500
2002-01-07	22.06	22.08	21.75	21.87	31900
2002-01-08	22.02	22.18	21.70	22.18	11800
2002-01-09	22.18	23.20	21.80	22.79	35900
2002-01-10	22.70	23.15	22.70	23.00	15900
2002-01-11	22.80	23.00	22.50	22.54	11200
2002-01-14	22.95	22.95	22.27	22.29	11400
2002-01-15	22.30	22.76	22.28	22.76	10200
2002-01-16	22.30	22.76	22.30	22.40	13900
2002-01-17	22.60	22.85	22.50	22.85	13000
2002-01-18	22.70	22.88	22.25	22.27	8200
2002-01-22	22.35	22.35	22.10	22.10	2500
2002-01-23	22.15	22.24	22.02	22.02	3900
2002-01-24	22.11	22.64	22.02	22.50	23000
2002-01-25	22.32	22.50	22.21	22.23	18200
2002-01-28	22.45	22.45	21.77	22.00	14000
2002-01-29	21.85	21.90	21.35	21.35	54700
2002-01-30	20.87	21.36	20.87	21.09	34000
2002-01-31	20.86	21.50	20.86	20.88	16000
2002-02-01	20.86	21.02	20.85	20.85	18100
2002-02-04	20.76	20.86	20.60	20.60	16400
2002-02-05	20.55	20.71	20.36	20.48	17100
2002-02-06	20.35	20.66	20.11	20.11	11200
2002-02-07	20.00	20.57	19.99	20.00	15600
2002-02-08	20.05	20.54	20.05	20.54	14400
2002-02-11	20.54	20.68	20.34	20.68	12200
2002-02-12	20.68	21.08	20.67	20.98	8700
2002-02-13	20.60	21.10	20.30	20.97	24800
2002-02-14	20.95	20.95	20.46	20.50	7500
2002-02-15	20.73	21.00	20.53	20.58	7700
2002-02-19	20.60	20.84	20.57	20.73	18500
2002-02-20	20.73	20.90	20.60	20.90	16700
2002-02-21	20.55	21.05	20.55	20.63	39300
2002-02-22	20.66	20.90	20.65	20.88	20100
2002-02-25	20.89	20.95	20.65	20.66	9600
2002-02-26	20.70	21.55	20.65	21.50	28400
2002-02-27	21.72	21.72	21.42	21.50	5500
2002-02-28	21.44	21.44	20.50	20.50	11500
2002-03-01	20.61	21.74	20.59	21.74	17000
2002-03-04	21.40	21.85	21.35	21.66	17800
2002-03-05	21.79	21.79	21.35	21.40	10100
2002-03-06	21.15	21.27	20.80	21.27	23900
2002-03-07	21.12	21.97	21.12	21.97	15700
2002-03-08	21.99	22.24	21.55	22.24	53400
2002-03-11	22.22	22.73	22.10	22.50	22700
2002-03-12	22.54	22.75	22.52	22.68	72300
2002-03-13	22.74	23.08	22.56	22.97	18500
2002-03-14	22.85	23.00	22.69	23.00	37200
2002-03-15	22.79	23.25	22.78	23.00	36200
2002-03-18	22.86	23.00	22.80	22.83	9500
2002-03-19	22.93	23.25	22.93	23.01	11800
2002-03-20	23.04	23.15	22.98	23.02	13800
2002-03-21	22.99	23.59	22.86	23.50	9600
2002-03-22	22.58	24.00	22.58	23.07	8000
2002-03-25	23.11	23.22	23.10	23.11	7200
2002-03-26	23.02	23.50	23.02	23.50	11100
2002-03-27	23.50	23.99	23.26	23.43	11400
2002-03-28	23.93	24.00	23.25	23.90	51300
2002-04-01	23.16	25.05	23.06	23.81	75300
2002-04-02	24.01	24.15	23.65	23.84	31700
2002-04-03	23.64	24.55	23.53	24.20	58000
2002-04-04	24.00	24.58	24.00	24.04	25300
2002-04-05	24.01	24.25	24.00	24.00	24800
2002-04-08	24.00	24.25	23.79	24.02	20200
2002-04-09	23.96	24.20	23.85	24.00	20300
2002-04-10	24.22	25.00	24.05	24.94	65400
2002-04-11	25.00	25.00	24.25	24.85	19200
2002-04-12	24.19	25.52	24.19	25.23	67800
2002-04-15	25.10	25.50	25.10	25.35	25500
2002-04-16	25.35	25.50	25.25	25.50	39900
2002-04-17	25.25	25.49	25.25	25.30	38400
2002-04-18	25.15	25.50	24.82	24.89	13700
2002-04-19	24.95	25.00	24.73	24.75	2700
2002-04-22	24.75	24.79	24.30	24.30	5600
2002-04-23	24.30	24.55	24.25	24.38	13800
2002-04-24	24.45	24.49	23.20	23.29	20600
2002-04-25	23.17	23.81	23.15	23.81	9100
2002-04-26	23.01	23.60	23.00	23.21	6800
2002-04-29	23.69	23.69	23.11	23.55	4800
2002-04-30	23.01	24.51	23.00	24.30	33600
2002-05-01	24.28	25.01	24.12	25.01	21900
2002-05-02	25.00	25.00	24.91	25.00	47000
2002-05-03	24.90	25.00	24.88	24.89	17600
2002-05-06	24.93	24.95	24.55	24.65	7700
2002-05-07	24.67	24.67	24.24	24.35	9700
2002-05-08	24.20	24.75	23.76	24.75	23500
2002-05-09	24.52	24.65	23.73	23.95	13000
2002-05-10	23.98	24.35	23.86	24.16	38600
2002-05-13	24.16	24.24	23.69	24.00	38600
2002-05-14	23.90	24.09	23.50	24.00	56900
2002-05-15	24.00	24.00	23.73	23.94	26700
2002-05-16	23.90	24.00	23.85	23.95	20000
2002-05-17	23.40	24.16	23.40	23.89	88100
2002-05-20	23.78	24.15	23.47	23.58	42200
2002-05-21	23.68	24.06	23.60	23.80	36600
2002-05-22	23.66	24.04	23.05	23.68	61700
2002-05-23	23.58	23.97	23.23	23.97	54600
2002-05-24	23.10	23.91	23.10	23.38	31400
2002-05-28	23.40	23.50	23.12	23.49	53700
2002-05-29	23.50	24.08	23.50	24.08	48100
2002-05-30	23.66	24.30	23.66	24.02	14700
2002-05-31	23.97	24.37	23.42	23.42	34400
2002-06-03	23.40	23.47	23.16	23.16	39700
2002-06-04	23.15	23.87	23.15	23.86	32900
2002-06-05	23.39	23.95	23.39	23.87	13500
2002-06-06	23.70	24.50	23.66	24.03	48300
2002-06-07	23.91	24.38	23.72	24.10	34200
2002-06-10	24.15	24.88	23.80	24.52	30200
2002-06-11	24.30	25.05	24.30	24.39	38800
2002-06-12	24.55	24.67	23.71	24.58	48700
2002-06-13	24.10	25.10	23.00	23.25	39400
2002-06-14	23.00	24.50	22.35	24.39	30600
2002-06-17	24.74	24.74	24.52	24.58	29800
2002-06-18	24.60	24.64	23.62	24.01	35700
2002-06-19	24.25	24.25	22.45	22.52	50300
2002-06-20	23.25	24.16	22.59	23.80	18900
2002-06-21	23.99	24.25	23.49	24.05	62200
2002-06-24	24.03	24.05	23.37	24.05	23200
2002-06-25	24.00	24.07	23.93	24.00	17900
2002-06-26	23.53	24.17	23.50	24.02	20500
2002-06-27	24.16	24.19	23.49	24.19	72900
2002-06-28	24.19	24.38	23.55	23.71	90900
2002-07-01	24.30	24.30	23.50	24.00	43500
2002-07-02	23.99	24.04	23.70	23.70	9300
2002-07-03	23.61	24.00	23.52	23.76	19900
2002-07-05	23.50	23.95	23.50	23.90	24400
2002-07-08	23.85	24.26	23.43	23.74	71400
2002-07-09	23.79	24.55	23.60	24.38	17000
2002-07-10	24.55	24.55	23.05	23.05	16600
2002-07-11	23.00	24.00	22.85	23.89	18200
2002-07-12	24.03	24.20	23.30	23.30	14400
2002-07-15	23.21	24.40	23.21	24.40	20500
2002-07-16	23.95	24.34	23.00	23.00	8500
2002-07-17	23.65	23.67	23.03	23.67	25900
2002-07-18	23.48	23.77	22.55	22.69	29800
2002-07-19	22.70	23.00	22.06	22.09	22300
2002-07-22	22.49	22.60	22.00	22.25	13100
2002-07-23	22.40	22.40	20.33	20.73	13700
2002-07-24	20.22	20.62	19.66	20.62	28800
2002-07-25	20.60	21.00	19.70	20.95	50800
2002-07-26	20.91	22.19	20.31	22.19	31000
2002-07-29	22.25	24.00	22.25	24.00	41900
2002-07-30	23.25	23.54	21.90	23.49	23000
2002-07-31	23.40	23.49	22.60	22.69	24500
2002-08-01	22.70	23.50	22.60	23.26	17800
2002-08-02	23.11	23.34	22.80	22.80	25400
2002-08-05	22.60	22.76	22.24	22.25	14100
2002-08-06	22.50	23.08	22.35	22.70	15200
2002-08-07	22.50	23.38	22.50	23.38	27700
2002-08-08	23.40	23.67	23.36	23.67	16700
2002-08-09	23.01	23.68	23.00	23.00	11500
2002-08-12	22.99	23.20	22.76	22.76	6300
2002-08-13	22.80	22.85	21.55	21.55	15200
2002-08-14	21.70	22.97	21.41	22.87	14600
2002-08-15	22.98	22.98	22.30	22.50	3200
2002-08-16	22.60	23.20	22.46	22.87	12500
2002-08-19	23.20	23.65	23.10	23.48	9100
2002-08-20	23.10	23.48	23.00	23.37	16200
2002-08-21	23.25	24.00	23.16	24.00	10100
2002-08-22	23.99	24.48	23.61	24.35	13300
2002-08-23	24.29	24.29	21.67	22.26	38300
2002-08-26	22.98	24.79	22.62	24.10	32100
2002-08-27	24.53	24.53	22.35	22.35	41800
2002-08-28	22.89	23.40	22.00	22.00	53200
2002-08-29	22.30	23.58	22.30	23.58	36800
2002-08-30	23.60	23.60	22.06	22.21	36900
2002-09-03	22.00	23.30	21.70	23.30	40400
2002-09-04	23.45	24.35	21.60	22.36	60000
2002-09-05	21.61	23.45	21.61	22.83	49500
2002-09-06	23.05	23.95	22.50	23.20	48800
2002-09-09	23.14	24.40	23.00	24.40	31100
2002-09-10	24.30	24.57	22.76	23.33	33200
2002-09-11	23.10	23.99	23.10	23.84	9700
2002-09-12	23.29	23.98	22.51	23.53	37100
2002-09-13	23.51	24.99	23.34	24.98	23300
2002-09-16	24.16	24.97	24.15	24.20	8300
2002-09-17	24.99	24.99	23.20	23.37	10500
2002-09-18	23.70	24.35	23.70	23.83	41900
2002-09-19	23.72	24.00	22.08	22.08	52900
2002-09-20	22.90	23.25	22.50	22.50	99100
2002-09-23	22.82	22.82	21.61	21.94	19100
2002-09-24	21.85	24.05	21.72	23.83	40000
2002-09-25	23.74	24.05	23.74	24.00	42900
2002-09-26	24.00	25.00	23.95	25.00	34300
2002-09-27	24.75	24.90	24.60	24.69	31900
2002-09-30	24.81	24.81	23.62	23.81	22000
2002-10-01	23.90	25.00	23.53	24.90	29200
2002-10-02	24.80	24.85	23.52	23.53	31100
2002-10-03	23.32	23.33	21.73	21.84	40300
2002-10-04	21.98	23.19	21.98	22.43	26500
2002-10-07	23.00	23.00	20.46	20.99	22600
2002-10-08	20.40	22.60	20.05	22.10	35700
2002-10-09	21.65	21.65	19.40	19.42	41900
2002-10-10	19.33	20.75	19.32	20.50	53300
2002-10-11	20.50	21.09	19.88	20.10	52100
2002-10-14	20.10	21.88	19.90	21.88	26000
2002-10-15	21.89	23.90	21.30	22.23	67900
2002-10-16	22.30	22.85	21.35	21.72	19200
2002-10-17	22.30	23.50	22.30	23.09	11300
2002-10-18	23.09	23.55	22.15	22.73	20400
2002-10-21	22.08	23.85	22.08	23.49	28200
2002-10-22	23.15	23.59	22.46	22.89	44900
2002-10-23	22.55	23.51	22.09	23.51	13100
2002-10-24	23.40	23.85	22.92	23.06	28500
2002-10-25	23.03	23.84	23.03	23.71	59000
2002-10-28	23.72	23.89	23.40	23.52	17400
2002-10-29	23.52	24.00	23.40	24.00	16300
2002-10-30	23.99	24.00	23.24	23.64	18700
2002-10-31	23.99	24.00	23.56	23.85	20600
2002-11-01	22.00	24.50	21.95	24.35	182400
2002-11-04	24.49	24.64	24.09	24.64	41600
2002-11-05	24.54	25.03	24.25	25.00	27400
2002-11-06	25.00	25.24	24.70	24.95	42900
2002-11-07	24.92	24.92	23.40	23.45	19900
2002-11-08	23.62	24.15	22.75	23.12	14200
2002-11-11	23.33	23.84	22.10	22.14	21300
2002-11-12	22.44	23.50	22.44	23.24	37600
2002-11-13	22.80	24.00	22.80	23.32	28100
2002-11-14	23.25	24.00	22.85	23.99	26300
2002-11-15	23.55	25.00	23.55	24.42	37800
2002-11-18	24.92	24.92	23.35	23.43	15700
2002-11-19	23.35	23.85	23.02	23.35	30900
2002-11-20	23.30	23.95	22.55	23.95	32800
2002-11-21	23.74	24.91	23.74	24.85	29800
2002-11-22	24.76	25.15	24.75	25.14	35300
2002-11-25	25.15	25.35	24.97	25.35	11000
2002-11-26	25.33	25.35	24.26	24.86	19700
2002-11-27	25.05	25.86	24.89	25.85	48700
2002-11-29	25.90	26.00	25.21	25.50	12900
2002-12-02	26.00	26.00	24.30	24.59	12500
2002-12-03	24.98	24.98	24.25	24.39	18000
2002-12-04	24.39	24.97	23.80	23.88	17300
2002-12-05	23.95	24.42	23.75	23.75	29200
2002-12-06	23.70	24.53	23.70	24.01	42300
2002-12-09	23.92	24.55	23.92	24.00	38700
2002-12-10	24.01	24.55	24.01	24.19	20100
2002-12-11	24.34	24.55	24.10	24.37	30200
2002-12-12	24.30	24.92	24.30	24.84	19000
2002-12-13	24.69	24.99	24.39	24.39	6200
2002-12-16	24.62	24.92	24.25	24.92	21100
2002-12-17	24.48	25.19	24.45	24.98	18600
2002-12-18	24.91	25.14	24.61	25.01	46600
2002-12-19	24.91	25.40	24.90	25.19	24100
2002-12-20	24.54	25.47	24.54	25.35	49500
2002-12-23	25.01	25.70	24.72	25.70	25700
2002-12-24	25.20	25.73	25.20	25.57	3100
2002-12-26	25.72	25.74	24.90	25.33	7700
2002-12-27	24.81	25.17	24.31	24.86	12500
2002-12-30	24.77	25.50	24.00	24.22	13000
2002-12-31	24.23	24.23	23.00	23.39	48200
2003-01-02	23.09	23.89	23.05	23.89	21000
2003-01-03	23.90	24.03	23.11	23.95	19800
2003-01-06	24.14	24.44	23.77	24.36	12500
2003-01-07	24.23	24.27	23.26	23.67	33200
2003-01-08	23.45	23.80	23.25	23.60	26700
2003-01-09	23.77	24.34	23.76	24.29	9300
2003-01-10	24.41	24.41	23.00	23.60	13400
2003-01-13	23.59	23.72	23.07	23.18	13200
2003-01-14	23.42	23.76	22.92	23.39	12000
2003-01-15	22.90	23.14	22.58	22.99	11900
2003-01-16	22.63	23.44	22.40	23.28	25100
2003-01-17	23.00	23.19	22.42	22.66	17100
2003-01-21	22.54	23.45	22.54	23.14	10800
2003-01-22	23.04	23.33	22.31	22.49	12600
2003-01-23	22.50	23.46	22.21	23.28	13800
2003-01-24	23.49	23.49	22.35	22.41	21100
2003-01-27	22.14	22.79	21.81	21.99	42800
2003-01-28	21.92	22.76	21.81	22.76	14500
2003-01-29	22.64	22.81	22.18	22.75	12200
2003-01-30	22.84	23.15	21.67	22.06	38300
2003-01-31	21.72	22.94	21.72	22.86	15400
2003-02-03	22.60	23.26	22.60	23.02	25200
2003-02-04	22.92	23.35	22.91	23.22	29800
2003-02-05	23.32	23.89	23.03	23.29	38500
2003-02-06	23.01	23.69	23.00	23.41	68200
2003-02-07	23.70	23.70	22.76	22.80	22900
2003-02-10	22.76	23.07	22.27	23.07	29300
2003-02-11	23.06	23.07	22.86	22.92	21600
2003-02-12	23.05	23.05	22.45	22.51	25500
2003-02-13	22.64	23.07	22.64	22.89	23600
2003-02-14	23.04	23.11	22.94	23.04	7300
2003-02-18	22.98	23.43	22.98	23.25	54100
2003-02-19	23.00	23.40	23.00	23.35	36800
2003-02-20	23.40	23.52	23.24	23.39	14200
2003-02-21	23.38	24.12	22.65	23.73	41300
2003-02-24	23.26	23.88	23.20	23.40	35100
2003-02-25	23.60	24.22	23.38	24.05	55200
2003-02-26	23.71	24.65	23.71	24.37	24800
2003-02-27	24.14	24.84	24.14	24.48	24300
2003-02-28	24.56	24.90	24.31	24.60	42900
2003-03-03	24.65	24.65	24.25	24.46	51700
2003-03-04	24.38	24.65	24.18	24.65	31800
2003-03-05	24.25	25.00	24.11	24.98	36800
2003-03-06	24.45	24.88	24.36	24.85	15500
2003-03-07	24.60	25.00	24.51	24.87	28800
2003-03-10	24.74	25.00	24.31	24.93	26100
2003-03-11	24.30	24.99	24.27	24.46	25000
2003-03-12	24.20	24.49	23.61	23.71	20300
2003-03-13	23.72	24.45	23.72	24.45	21700
2003-03-14	24.12	24.70	24.10	24.46	14500
2003-03-17	24.66	25.00	24.44	25.00	22100
2003-03-18	25.01	25.35	24.84	25.23	34400
2003-03-19	25.24	25.24	24.51	25.10	24100
2003-03-20	24.56	25.28	24.56	24.85	14000
2003-03-21	25.00	25.50	24.49	25.19	48400
2003-03-24	25.32	25.48	24.60	24.75	25300
2003-03-25	24.90	25.45	24.72	25.45	24800
2003-03-26	25.45	25.46	23.90	24.05	31200
2003-03-27	24.57	24.81	24.05	24.81	15400
2003-03-28	24.73	25.11	24.18	24.55	24800
2003-03-31	23.77	24.62	23.40	23.47	33700
2003-04-01	24.02	24.02	22.58	23.87	34300
2003-04-02	23.97	24.93	23.37	24.79	43100
2003-04-03	24.93	25.00	24.37	24.76	26400
2003-04-04	24.89	24.92	24.56	24.77	10300
2003-04-07	24.84	25.25	24.22	24.35	18200
2003-04-08	24.54	24.99	24.45	24.71	8400
2003-04-09	24.45	25.21	23.93	23.96	16300
2003-04-10	23.95	24.39	23.95	24.19	18400
2003-04-11	24.25	24.48	23.78	23.79	16400
2003-04-14	23.59	24.11	23.59	24.11	17900
2003-04-15	24.11	24.99	23.87	24.64	30700
2003-04-16	24.67	24.81	23.93	24.40	8800
2003-04-17	25.08	25.20	23.91	24.31	24700
2003-04-21	24.20	24.50	24.06	24.42	5000
2003-04-22	24.16	24.45	24.16	24.35	7800
2003-04-23	24.34	24.87	24.34	24.55	49400
2003-04-24	24.61	24.76	24.40	24.47	8600
2003-04-25	24.32	24.66	24.25	24.39	13800
2003-04-28	24.40	25.29	24.11	25.16	28500
2003-04-29	24.75	25.40	24.75	24.76	33000
2003-04-30	24.60	25.05	24.60	24.93	15200
2003-05-01	25.09	25.09	24.60	24.65	10600
2003-05-02	24.60	24.99	24.43	24.58	12400
2003-05-05	24.64	24.64	24.30	24.42	7300
2003-05-06	24.31	24.86	24.31	24.68	25400
2003-05-07	24.15	25.00	24.15	24.56	18400
2003-05-08	24.56	24.56	24.05	24.08	31800
2003-05-09	24.21	24.53	24.05	24.51	21100
2003-05-12	24.28	24.93	24.07	24.45	19900
2003-05-13	24.41	24.64	23.81	24.29	43600
2003-05-14	24.55	24.55	24.26	24.26	23900
2003-05-15	24.22	24.61	24.04	24.60	29200
2003-05-16	24.05	24.60	23.97	24.00	28400
2003-05-19	24.13	24.62	23.90	24.11	28700
2003-05-20	24.13	24.68	24.13	24.59	14200
2003-05-21	24.59	24.60	24.03	24.38	6400
2003-05-22	24.37	24.48	23.99	24.47	14600
2003-05-23	24.42	24.68	24.16	24.68	12900
2003-05-27	24.70	25.33	24.70	25.27	16200
2003-05-28	24.65	25.45	24.65	25.05	29200
2003-05-29	25.23	25.50	24.70	24.97	30200
2003-05-30	25.35	25.75	24.97	25.22	56400
2003-06-02	25.50	25.99	24.60	24.74	24600
2003-06-03	25.10	25.82	24.53	25.82	15300
2003-06-04	25.25	25.83	25.14	25.78	26100
2003-06-05	25.65	26.50	25.51	26.50	18200
2003-06-06	26.48	26.50	25.70	26.02	22400
2003-06-09	25.80	26.08	25.20	25.66	15600
2003-06-10	25.55	26.25	25.21	26.08	7100
2003-06-11	25.88	26.22	25.50	25.80	6100
2003-06-12	26.05	26.05	25.14	25.47	12300
2003-06-13	25.48	25.55	24.95	24.96	16000
2003-06-16	25.10	25.53	24.77	25.31	28500
2003-06-17	25.45	25.68	24.90	25.62	30900
2003-06-18	24.91	25.89	24.91	25.45	21500
2003-06-19	25.02	25.85	24.82	24.97	26900
2003-06-20	24.62	25.00	24.50	24.57	31300
2003-06-23	24.50	24.71	23.51	23.75	34900
2003-06-24	23.85	24.51	23.67	23.86	33100
2003-06-25	24.70	24.70	24.18	24.21	21200
2003-06-26	24.29	24.48	23.77	24.46	24800
2003-06-27	24.33	25.17	23.84	23.91	23400
2003-06-30	24.25	24.99	23.55	24.03	87900
2003-07-01	24.35	24.45	23.92	24.36	18600
2003-07-02	24.38	25.01	24.38	25.00	20900
2003-07-03	24.99	25.33	24.82	24.84	12300
2003-07-07	25.05	25.50	25.04	25.45	17800
2003-07-08	25.63	25.67	25.49	25.50	19300
2003-07-09	25.70	25.72	25.05	25.50	34200
2003-07-10	25.61	25.75	25.34	25.34	15600
2003-07-11	25.54	25.80	25.13	25.80	6700
2003-07-14	25.85	25.86	25.50	25.74	10700
2003-07-15	25.64	26.00	25.51	26.00	3700
2003-07-16	25.68	25.96	25.50	25.95	7100
2003-07-17	25.55	25.74	25.25	25.26	12400
2003-07-18	25.08	25.17	24.80	25.09	17500
2003-07-21	24.77	25.02	24.17	24.23	11300
2003-07-22	24.39	24.61	23.79	24.49	48500
2003-07-23	24.25	24.49	23.98	24.40	7800
2003-07-24	24.49	24.55	24.02	24.49	29200
2003-07-25	24.57	24.62	24.01	24.55	34000
2003-07-28	24.50	24.68	24.10	24.28	36500
2003-07-29	24.66	24.68	24.18	24.24	8200
2003-07-30	24.68	24.72	24.13	24.23	16600
2003-07-31	24.72	25.96	24.72	25.34	38100
2003-08-01	25.33	25.33	24.47	24.52	34900
2003-08-04	24.61	24.67	24.23	24.23	38800
2003-08-05	24.43	24.60	23.80	23.80	42300
2003-08-06	23.80	24.08	23.75	24.06	12800
2003-08-07	23.90	24.19	23.80	23.80	20600
2003-08-08	23.75	23.95	23.70	23.95	38800
2003-08-11	23.71	23.85	23.51	23.60	15100
2003-08-12	23.69	24.30	23.39	24.30	18600
2003-08-13	24.33	24.33	24.00	24.25	15200
2003-08-14	24.01	24.62	24.01	24.55	13900
2003-08-15	24.29	25.25	23.96	23.96	10800
2003-08-18	23.60	24.73	23.52	24.72	45600
2003-08-19	24.94	25.00	24.72	25.00	40300
2003-08-20	24.90	25.26	24.76	25.24	28900
2003-08-21	25.24	25.44	25.12	25.35	16800
2003-08-22	25.50	25.50	24.55	24.55	40400
2003-08-25	24.65	24.79	24.55	24.55	28900
2003-08-26	24.67	24.73	24.44	24.72	38800
2003-08-27	24.78	25.00	24.70	24.90	25900
2003-08-28	24.87	25.25	24.71	24.93	9000
2003-08-29	25.14	25.50	24.34	24.34	13600
2003-09-02	24.40	25.00	24.31	25.00	15700
2003-09-03	25.00	25.20	24.37	24.99	36200
2003-09-04	24.99	25.00	24.88	25.00	37300
2003-09-05	24.75	25.00	24.61	24.69	15700
2003-09-08	24.87	25.29	24.75	25.29	21600
2003-09-09	25.30	25.30	24.56	24.83	14200
2003-09-10	24.45	24.68	24.20	24.20	11000
2003-09-11	24.05	24.37	24.00	24.21	58300
2003-09-12	24.00	24.80	23.92	24.80	15400
2003-09-15	24.70	24.99	24.00	24.20	21500
2003-09-16	24.24	25.00	24.07	24.86	14900
2003-09-17	24.61	25.10	24.40	24.69	18600
2003-09-18	24.69	25.25	24.40	25.25	7400
2003-09-19	25.27	25.27	24.65	25.25	18500
2003-09-22	24.76	25.25	24.45	24.51	13700
2003-09-23	24.48	24.81	24.36	24.81	6600
2003-09-24	24.47	24.73	24.44	24.46	16400
2003-09-25	24.72	24.72	23.84	24.01	20500
2003-09-26	23.96	23.96	23.70	23.89	18400
2003-09-29	23.71	24.35	23.70	23.91	16700
2003-09-30	24.18	24.18	23.50	23.50	24600
2003-10-01	23.41	24.32	23.40	24.30	23600
2003-10-02	24.32	24.96	24.23	24.60	27400
2003-10-03	24.92	25.00	24.60	25.00	17800
2003-10-06	24.98	25.00	24.69	24.98	10800
2003-10-07	24.83	25.35	24.72	25.29	28800
2003-10-08	25.10	25.24	24.85	24.85	12600
2003-10-09	24.70	25.30	24.08	24.81	11200
2003-10-10	24.80	24.80	23.91	24.18	15500
2003-10-13	23.94	24.93	23.93	24.79	9100
2003-10-14	24.36	25.09	24.23	24.76	25700
2003-10-15	23.75	24.73	23.72	24.50	26200
2003-10-16	24.45	24.80	24.42	24.61	9400
2003-10-17	24.74	25.14	24.42	24.42	18500
2003-10-20	24.59	24.86	24.32	24.64	7000
2003-10-21	24.54	24.98	24.46	24.93	12900
2003-10-22	24.99	25.10	24.32	24.32	46400
2003-10-23	24.32	24.73	24.32	24.41	53300
2003-10-24	24.56	25.34	24.26	25.13	42700
2003-10-27	25.13	25.89	25.05	25.89	45200
2003-10-28	25.75	26.50	25.72	26.50	38200
2003-10-29	25.85	27.00	25.85	27.00	52600
2003-10-30	26.99	27.35	26.80	26.97	32100
2003-10-31	27.34	27.35	26.55	26.55	16800
2003-11-03	26.51	27.00	26.23	26.23	37000
2003-11-04	26.25	26.92	26.17	26.80	7400
2003-11-05	26.73	27.30	26.71	27.14	19000
2003-11-06	27.28	27.61	26.96	27.54	18900
2003-11-07	27.62	27.78	26.72	27.20	28800
2003-11-10	27.30	27.49	26.50	26.50	24700
2003-11-11	26.51	26.91	26.16	26.50	8000
2003-11-12	27.00	27.45	26.96	27.43	17300
2003-11-13	27.50	27.59	26.78	26.99	12600
2003-11-14	27.14	27.14	26.59	26.65	15700
2003-11-17	26.51	26.83	26.00	26.79	34400
2003-11-18	26.25	27.00	26.17	26.30	16800
2003-11-19	26.01	27.35	25.95	27.34	24600
2003-11-20	27.14	27.39	26.43	26.66	20100
2003-11-21	27.25	27.50	26.68	27.49	22300
2003-11-24	27.28	28.40	27.28	28.40	25300
2003-11-25	28.42	28.64	28.23	28.54	17100
2003-11-26	28.53	28.83	28.17	28.26	13500
2003-11-28	28.06	28.40	27.78	27.78	11000
2003-12-01	28.47	28.79	27.91	28.09	16400
2003-12-02	28.09	28.75	28.09	28.26	28900
2003-12-03	28.00	28.35	27.17	27.17	22300
2003-12-04	27.16	27.31	26.26	26.76	27700
2003-12-05	26.89	26.98	26.27	26.68	15400
2003-12-08	26.40	27.49	26.40	27.49	18500
2003-12-09	27.73	27.77	26.99	27.00	18100
2003-12-10	27.09	27.28	26.60	26.76	13700
2003-12-11	26.81	27.97	26.81	27.95	21700
2003-12-12	28.00	28.50	27.40	28.50	13400
2003-12-15	28.50	28.71	26.43	26.51	34700
2003-12-16	26.39	27.25	26.01	26.73	30100
2003-12-17	26.72	27.29	26.32	27.06	10500
2003-12-18	26.86	27.75	26.50	27.39	25300
2003-12-19	27.85	28.05	26.43	26.97	17200
2003-12-22	26.37	27.17	26.37	27.17	6700
2003-12-23	27.09	27.75	26.81	27.75	15200
2003-12-24	27.75	27.96	27.53	27.75	8800
2003-12-26	27.64	27.75	27.64	27.74	7400
2003-12-29	27.96	28.60	27.65	28.60	17100
2003-12-30	28.58	28.75	28.28	28.74	11800
2003-12-31	28.79	28.80	27.66	27.66	39600
2004-01-02	27.60	27.70	27.30	27.60	6700
2004-01-05	27.86	27.95	27.26	27.91	11200
2004-01-06	28.01	28.33	27.28	27.52	10700
2004-01-07	27.50	27.74	27.36	27.53	7600
2004-01-08	27.50	28.18	27.37	27.44	14600
2004-01-09	27.32	27.50	26.71	26.74	17100
2004-01-12	27.04	27.06	26.59	27.06	11500
2004-01-13	26.94	27.14	26.30	26.45	11800
2004-01-14	26.32	27.22	26.27	27.21	14000
2004-01-15	27.68	27.80	26.70	27.16	13100
2004-01-16	27.26	27.79	26.75	26.89	19900
2004-01-20	26.89	27.68	26.87	27.62	21500
2004-01-21	27.15	27.81	27.14	27.67	7300
2004-01-22	27.50	28.00	27.00	27.00	15300
2004-01-23	27.04	27.49	27.04	27.38	11800
2004-01-26	27.33	28.15	27.33	28.15	17100
2004-01-27	28.24	28.25	27.63	27.73	30700
2004-01-28	27.65	28.09	27.42	27.42	9200
2004-01-29	27.45	28.01	27.42	27.99	15300
2004-01-30	27.31	28.09	27.31	27.83	14800
2004-02-02	27.60	27.80	27.02	27.56	21500
2004-02-03	27.25	27.97	27.25	27.70	8100
2004-02-04	27.90	27.90	26.50	26.50	27000
2004-02-05	27.00	27.59	26.76	27.34	14300
2004-02-06	27.36	28.58	27.36	28.22	24000
2004-02-09	28.58	28.65	27.48	28.40	17300
2004-02-10	28.46	28.74	27.61	28.65	81000
2004-02-11	28.55	29.36	28.55	29.36	25600
2004-02-12	29.28	29.59	29.17	29.25	16000
2004-02-13	29.59	29.59	28.56	28.56	17700
2004-02-17	29.07	29.39	28.59	29.39	21000
2004-02-18	29.08	29.87	29.08	29.45	13800
2004-02-19	29.70	29.70	28.89	28.91	17700
2004-02-20	28.95	29.63	28.66	29.47	15200
2004-02-23	29.46	29.60	29.32	29.53	15300
2004-02-24	29.56	29.75	29.40	29.67	20400
2004-02-25	29.47	29.75	29.47	29.75	16500
2004-02-26	29.74	29.97	29.53	29.97	51400
2004-02-27	29.50	30.06	29.50	30.05	38500
2004-03-01	30.07	31.00	30.07	31.00	24600
2004-03-02	30.78	31.09	30.62	30.76	32500
2004-03-03	30.63	30.82	30.43	30.50	19200
2004-03-04	30.21	30.65	30.05	30.65	12800
2004-03-05	30.10	31.09	30.10	30.68	8900
2004-03-08	31.02	31.37	30.08	30.08	12500
2004-03-09	30.00	30.86	29.91	30.68	13200
2004-03-10	30.49	30.79	29.70	29.70	13600
2004-03-11	29.88	30.17	29.30	29.30	19300
2004-03-12	29.29	30.61	29.17	30.54	22500
2004-03-15	30.24	30.48	29.55	29.56	16900
2004-03-16	29.80	29.99	29.01	29.12	20900
2004-03-17	29.25	30.15	29.25	29.96	17500
2004-03-18	29.40	30.07	29.23	29.38	12700
2004-03-19	30.15	30.15	29.00	29.00	18400
2004-03-22	29.00	29.00	28.23	28.23	24900
2004-03-23	28.38	29.39	28.15	29.30	21500
2004-03-24	29.16	29.57	29.00	29.30	29000
2004-03-25	29.37	30.06	29.19	30.06	15300
2004-03-26	30.01	30.22	29.74	29.90	12700
2004-03-29	30.00	30.45	29.90	30.30	25200
2004-03-30	30.06	30.65	29.91	30.65	22300
2004-03-31	30.70	30.90	30.35	30.35	27900
2004-04-01	30.80	31.47	30.35	31.12	109700
2004-04-02	31.50	31.50	30.90	31.25	95600
2004-04-05	31.07	31.17	30.66	30.95	101800
2004-04-06	30.66	30.99	29.92	30.15	42700
2004-04-07	30.33	30.33	29.67	29.97	37600
2004-04-08	29.94	30.10	29.41	29.53	22100
2004-04-12	29.53	30.00	29.53	29.96	31600
2004-04-13	30.05	30.05	29.43	29.43	34300
2004-04-14	29.32	29.50	29.09	29.11	41100
2004-04-15	29.22	29.40	28.72	29.09	45400
2004-04-16	28.71	29.90	28.71	29.05	20000
2004-04-19	29.00	29.20	28.81	28.97	19200
2004-04-20	29.24	29.39	28.65	28.65	19300
2004-04-21	28.52	28.84	28.27	28.84	24000
2004-04-22	28.26	29.40	27.92	29.27	30900
2004-04-23	29.46	29.46	28.70	28.98	26200
2004-04-26	29.00	29.13	28.51	28.88	23800
2004-04-27	29.04	29.82	28.78	29.77	49800
2004-04-28	29.73	29.89	28.92	29.11	21800
2004-04-29	29.10	29.64	28.65	28.67	16500
2004-04-30	28.77	29.44	28.38	28.47	23600
2004-05-03	28.35	28.70	28.08	28.70	20300
2004-05-04	28.42	29.48	28.30	28.86	13700
2004-05-05	28.58	29.20	28.18	28.20	17800
2004-05-06	28.30	28.34	27.39	27.39	26500
2004-05-07	27.68	27.99	26.75	26.75	28300
2004-05-10	26.70	27.00	26.33	26.45	26300
2004-05-11	26.57	26.89	26.25	26.86	16700
2004-05-12	26.49	27.46	26.07	27.38	23800
2004-05-13	27.05	27.55	26.90	26.92	19600
2004-05-14	27.07	27.22	26.11	26.21	21200
2004-05-17	24.60	26.17	24.19	25.88	117200
2004-05-18	25.71	26.39	25.71	26.38	16400
2004-05-19	26.43	26.90	26.43	26.60	26100
2004-05-20	26.61	26.84	26.60	26.72	21400
2004-05-21	26.77	26.94	26.58	26.94	20500
2004-05-24	26.94	27.29	26.68	27.00	18700
2004-05-25	26.88	27.65	26.88	27.46	34100
2004-05-26	27.25	27.65	27.01	27.56	23200
2004-05-27	27.68	28.00	27.49	27.52	20700
2004-05-28	27.65	27.71	27.35	27.54	31800
2004-06-01	27.48	27.66	27.30	27.50	17900
2004-06-02	27.34	27.78	27.33	27.42	22600
2004-06-03	27.30	27.54	27.09	27.19	26400
2004-06-04	27.23	27.83	27.12	27.45	19300
2004-06-07	27.92	28.50	27.70	28.48	30100
2004-06-08	28.15	28.81	28.15	28.27	19400
2004-06-09	27.95	28.49	27.33	27.41	19900
2004-06-10	27.34	27.90	27.34	27.56	34500
2004-06-14	27.56	27.57	26.63	26.67	47900
2004-06-15	26.60	27.24	26.60	26.76	33600
2004-06-16	26.73	27.22	26.59	26.92	19200
2004-06-17	26.76	27.14	26.43	26.92	14500
2004-06-18	26.62	27.12	26.38	26.99	63400
2004-06-21	26.85	27.20	26.74	26.96	16900
2004-06-22	27.00	27.25	26.52	27.22	39100
2004-06-23	27.01	28.00	26.81	27.59	24900
2004-06-24	27.57	28.00	27.39	27.50	18900
2004-06-25	27.33	28.58	27.17	28.56	106800
2004-06-28	28.60	28.61	28.28	28.39	21400
2004-06-29	28.62	29.20	27.93	29.18	51000
2004-06-30	28.65	29.38	28.65	29.13	25600
2004-07-01	29.29	29.54	28.75	28.86	41900
2004-07-02	29.60	29.60	28.75	28.82	11300
2004-07-06	28.68	28.68	28.00	28.00	16500
2004-07-07	27.91	28.99	27.91	28.85	15400
2004-07-08	28.47	28.86	28.01	28.01	31700
2004-07-09	28.13	28.16	27.79	27.83	13700
2004-07-12	27.83	28.35	27.60	28.15	15400
2004-07-13	28.11	28.46	28.11	28.18	8300
2004-07-14	27.39	28.43	27.25	27.90	34400
2004-07-15	27.91	28.13	27.65	28.10	7200
2004-07-16	28.37	28.37	27.49	27.49	11000
2004-07-19	27.49	27.60	27.41	27.45	7800
2004-07-20	27.27	28.23	27.27	28.23	8700
2004-07-21	27.69	28.49	27.42	27.42	29300
2004-07-22	27.25	28.49	27.10	27.23	19700
2004-07-23	27.38	27.77	26.85	26.85	16200
2004-07-26	27.02	27.14	26.46	26.84	12900
2004-07-27	27.00	27.81	27.00	27.81	11200
2004-07-28	27.77	27.82	27.30	27.43	25600
2004-07-29	27.37	28.03	27.35	28.03	21200
2004-07-30	27.91	28.23	27.61	28.11	23400
2004-08-02	28.09	28.30	28.03	28.17	32600
2004-08-03	28.05	28.51	28.01	28.11	37300
2004-08-04	28.10	28.51	27.80	28.05	37100
2004-08-05	28.04	28.73	27.51	27.51	26700
2004-08-06	27.20	28.17	27.07	27.51	39200
2004-08-09	27.72	28.74	26.82	26.82	30500
2004-08-10	27.00	27.69	26.83	27.69	26000
2004-08-11	27.11	27.33	26.82	27.08	11300
2004-08-12	26.87	27.24	26.51	26.51	23700
2004-08-13	26.75	27.15	26.62	27.00	12500
2004-08-16	27.03	27.58	26.28	27.58	18600
2004-08-17	27.70	27.89	27.25	27.62	8100
2004-08-18	27.45	27.89	27.42	27.70	14100
2004-08-19	27.65	27.65	27.44	27.44	11700
2004-08-20	27.64	28.08	27.26	28.07	19900
2004-08-23	28.08	28.27	27.68	27.68	11600
2004-08-24	28.14	28.34	27.69	27.79	10400
2004-08-25	27.64	28.00	27.64	27.90	18200
2004-08-26	27.87	27.87	27.42	27.51	127100
2004-08-27	27.31	27.68	27.31	27.35	26600
2004-08-30	27.35	27.37	27.15	27.15	21000
2004-08-31	27.17	27.70	27.08	27.70	33400
2004-09-01	27.75	28.49	27.31	27.53	35000
2004-09-02	27.58	28.10	27.30	28.10	22900
2004-09-03	27.65	28.21	27.45	28.20	19500
2004-09-07	28.22	28.87	28.19	28.87	42400
2004-09-08	28.33	28.87	28.33	28.66	25100
2004-09-09	28.75	29.45	28.70	29.38	35000
2004-09-10	29.30	29.78	29.24	29.76	38000
2004-09-13	29.48	29.89	29.42	29.85	30900
2004-09-14	29.58	29.92	29.35	29.70	54900
2004-09-15	29.80	29.80	29.04	29.04	34600
2004-09-16	28.98	29.53	28.98	29.50	26800
2004-09-17	29.65	30.48	29.35	29.37	63800
2004-09-20	29.30	29.57	29.15	29.39	21500
2004-09-21	29.70	29.74	29.35	29.72	12400
2004-09-22	29.38	29.38	29.07	29.22	16600
2004-09-23	29.28	29.57	29.00	29.36	20400
2004-09-24	29.33	29.51	29.12	29.12	13400
2004-09-27	29.00	29.06	28.77	28.77	10200
2004-09-28	29.02	29.15	28.87	29.15	16900
2004-09-29	29.13	29.47	29.06	29.47	48100
2004-09-30	29.59	29.69	29.08	29.08	39200
2004-10-01	28.98	30.60	28.75	30.59	76100
2004-10-04	30.30	30.89	30.11	30.80	33800
2004-10-05	30.70	30.88	30.55	30.79	59600
2004-10-06	30.72	31.20	30.72	31.20	28300
2004-10-07	30.86	30.94	30.66	30.66	20300
2004-10-08	30.50	30.78	30.12	30.12	19900
2004-10-11	30.27	30.35	29.97	30.05	22200
2004-10-12	30.14	30.40	29.95	30.40	13400
2004-10-13	30.48	30.49	29.98	29.98	20300
2004-10-14	30.10	30.10	29.78	29.78	17100
2004-10-15	29.76	30.10	29.76	30.07	25400
2004-10-18	30.01	30.48	29.95	30.41	22800
2004-10-19	30.38	30.75	30.12	30.42	24000
2004-10-20	30.51	30.64	30.04	30.20	11200
2004-10-21	30.09	30.82	30.01	30.59	17200
2004-10-22	30.59	31.00	30.05	30.13	16900
2004-10-25	30.04	30.53	30.04	30.53	25000
2004-10-26	30.62	31.14	30.12	31.00	25600
2004-10-27	31.04	31.23	30.35	30.90	41600
2004-10-28	30.77	30.90	30.42	30.66	29400
2004-10-29	30.73	30.73	30.28	30.32	45500
2004-11-01	30.30	30.55	30.10	30.53	18100
2004-11-02	30.56	30.62	30.01	30.15	25700
2004-11-03	30.10	30.90	30.10	30.74	43800
2004-11-04	30.56	31.00	30.44	30.87	30300
2004-11-05	30.79	31.11	30.56	30.69	35900
2004-11-08	30.55	30.87	30.55	30.63	8000
2004-11-09	30.42	31.12	30.42	31.10	52500
2004-11-10	31.00	31.48	30.94	31.46	30900
2004-11-11	31.49	31.56	31.25	31.37	27800
2004-11-12	31.40	31.72	31.37	31.59	19700
2004-11-15	31.73	31.80	31.31	31.60	20300
2004-11-16	31.80	31.80	31.15	31.25	22100
2004-11-17	31.72	31.73	31.23	31.60	28700
2004-11-18	31.21	31.39	31.20	31.34	21000
2004-11-19	31.11	31.46	30.93	31.12	23900
2004-11-22	31.29	31.36	30.91	31.28	18900
2004-11-23	31.43	31.58	30.77	30.94	26300
2004-11-24	31.19	31.42	31.04	31.35	13800
2004-11-26	31.45	31.59	31.42	31.59	2400
2004-11-29	31.68	32.11	31.60	32.03	41200
2004-11-30	32.12	32.48	31.61	31.61	75200
2004-12-01	31.64	32.75	31.64	32.75	48200
2004-12-02	32.70	32.70	32.01	32.44	20100
2004-12-03	32.00	32.41	32.00	32.16	24700
2004-12-06	31.98	32.21	31.63	31.85	19800
2004-12-07	32.21	32.21	30.72	30.85	41200
2004-12-08	30.91	31.51	30.75	31.49	29800
2004-12-09	31.54	31.75	30.56	31.48	16800
2004-12-10	31.73	31.90	31.22	31.90	23000
2004-12-13	31.76	32.24	31.64	32.10	26000
2004-12-14	31.91	32.20	31.80	32.20	18300
2004-12-15	32.00	32.55	31.81	32.09	31600
2004-12-16	31.89	32.06	31.30	31.64	45900
2004-12-17	31.74	32.00	31.23	32.00	27700
2004-12-20	31.63	31.97	31.58	31.85	17800
2004-12-21	31.99	32.15	31.57	32.15	42400
2004-12-22	32.17	32.18	31.65	32.03	14600
2004-12-23	32.26	32.26	31.70	31.84	13700
2004-12-27	32.34	32.40	31.20	31.32	30000
2004-12-28	31.55	31.80	31.28	31.79	18900
2004-12-29	31.75	31.75	31.29	31.42	8800
2004-12-30	31.05	31.72	31.05	31.72	13900
2004-12-31	31.72	32.15	31.43	31.97	40000
2005-01-03	32.32	33.33	31.25	31.57	46900
2005-01-04	31.94	32.39	31.07	31.24	33600
2005-01-05	30.90	31.61	30.56	30.56	33600
2005-01-06	31.12	31.48	30.62	30.62	21800
2005-01-07	31.62	31.62	30.58	30.64	44500
2005-01-10	30.61	31.00	30.47	30.50	71500
2005-01-11	30.40	30.59	30.10	30.10	43800
2005-01-12	30.10	31.48	29.80	30.13	20000
2005-01-13	30.29	30.50	29.20	29.36	34900
2005-01-14	29.66	29.66	29.03	29.41	35500
2005-01-18	29.06	29.55	29.06	29.35	22500
2005-01-19	29.50	29.50	29.10	29.24	30800
2005-01-20	29.21	29.46	28.78	28.79	39100
2005-01-21	29.04	29.04	28.21	28.28	42800
2005-01-24	28.48	28.48	27.81	27.84	23700
2005-01-25	28.25	28.34	27.40	28.15	59600
2005-01-26	28.39	28.69	27.95	28.55	26200
2005-01-27	28.04	28.26	27.85	28.10	60400
2005-01-28	28.06	28.13	27.74	27.79	23600
2005-01-31	27.53	28.29	27.53	28.16	48700
2005-02-01	28.23	28.25	27.57	27.84	31100
2005-02-02	27.59	28.14	27.59	27.77	35700
2005-02-03	28.49	28.49	27.31	27.68	53500
2005-02-04	27.56	27.76	27.26	27.65	41800
2005-02-07	27.90	28.08	27.36	28.08	41800
2005-02-08	28.00	28.30	27.82	28.25	67100
2005-02-09	28.00	28.20	27.60	27.70	55500
2005-02-10	27.57	28.02	27.45	27.45	25500
2005-02-11	27.37	27.88	26.80	27.65	32800
2005-02-14	27.45	27.46	27.14	27.38	17500
2005-02-15	27.70	27.92	27.54	27.78	45700
2005-02-16	27.85	28.11	27.57	28.09	27700
2005-02-17	27.53	27.88	27.53	27.66	38200
2005-02-18	27.94	27.94	27.61	27.92	38600
2005-02-22	27.94	27.96	27.05	27.05	80900
2005-02-23	27.27	27.54	26.80	26.80	42100
2005-02-24	26.80	27.20	26.37	26.71	37600
2005-02-25	26.86	27.13	26.57	27.13	25600
2005-02-28	27.07	27.35	26.40	26.89	77700
2005-03-01	27.00	27.12	26.73	27.12	29200
2005-03-02	26.71	27.49	26.71	27.33	22300
2005-03-03	27.42	28.23	27.21	27.95	72100
2005-03-04	28.25	28.28	27.80	27.89	266300
2005-03-07	27.80	28.09	27.80	27.82	29900
2005-03-08	27.79	27.89	27.10	27.10	49300
2005-03-09	27.50	27.66	26.85	26.96	87700
2005-03-10	26.84	27.10	26.60	26.64	76400
2005-03-11	27.03	27.03	26.52	26.88	45500
2005-03-14	26.89	27.08	26.62	26.89	47100
2005-03-15	26.50	27.09	26.50	26.65	25900
2005-03-16	26.99	26.99	26.50	26.65	32800
2005-03-17	26.97	26.99	26.27	26.72	43400
2005-03-18	26.40	26.99	25.99	26.69	95700
2005-03-21	27.00	27.00	26.30	26.96	35900
2005-03-22	26.90	27.15	26.39	26.54	39000
2005-03-23	26.58	26.65	26.14	26.36	43400
2005-03-24	26.65	26.69	26.24	26.24	69300
2005-03-28	26.06	26.90	26.06	26.53	46100
2005-03-29	26.33	26.96	26.25	26.66	52200
2005-03-30	26.66	28.15	26.66	27.82	135600
2005-03-31	27.87	28.00	27.46	27.51	144100
2005-04-01	27.82	27.82	27.14	27.15	81200
2005-04-04	27.54	27.54	26.90	27.12	38200
2005-04-05	27.39	27.50	26.97	27.38	66400
2005-04-06	27.68	27.82	27.35	27.40	26000
2005-04-07	27.17	27.62	27.05	27.38	36400
2005-04-08	27.11	27.37	26.90	26.91	37900
2005-04-11	26.65	26.72	26.45	26.46	28700
2005-04-12	26.30	26.90	26.04	26.84	46000
2005-04-13	26.89	26.99	26.25	26.27	27200
2005-04-14	26.31	26.40	25.80	25.91	38400
2005-04-15	25.96	26.07	25.38	25.40	36100
2005-04-18	25.25	25.87	25.20	25.37	29400
2005-04-19	25.60	25.76	25.30	25.46	37500
2005-04-20	25.45	25.45	24.80	24.87	58500
2005-04-21	25.42	27.20	25.14	26.67	89900
2005-04-22	26.65	27.06	26.50	26.78	138400
2005-04-25	26.91	27.69	26.91	27.69	94400
2005-04-26	27.43	28.00	27.43	27.56	46000
2005-04-27	27.63	28.05	27.11	27.91	52400
2005-04-28	27.65	27.88	27.18	27.25	62300
2005-04-29	27.34	27.34	26.62	26.87	151000
2005-05-02	26.74	27.53	26.74	27.40	129600
2005-05-03	27.47	27.65	27.12	27.42	65500
2005-05-04	27.64	28.66	27.49	28.66	36500
2005-05-05	28.22	28.70	27.99	28.19	54700
2005-05-06	28.70	28.75	28.17	28.26	33900
2005-05-09	28.47	29.07	28.14	29.00	45700
2005-05-10	28.52	29.33	28.52	28.63	60400
2005-05-11	29.00	29.00	28.33	28.78	31800
2005-05-12	28.95	28.95	28.59	28.70	33200
2005-05-13	28.85	28.85	28.36	28.46	48600
2005-05-16	28.50	29.21	28.50	29.02	55500
2005-05-17	28.75	29.27	28.75	29.16	29700
2005-05-18	29.35	29.83	29.11	29.62	37500
2005-05-19	29.62	29.87	29.62	29.65	24900
2005-05-20	29.86	29.86	29.27	29.52	24800
2005-05-23	29.80	29.97	29.22	29.71	46800
2005-05-24	29.97	29.97	29.60	29.75	60300
2005-05-25	29.60	29.65	29.15	29.50	53100
2005-05-26	29.65	29.80	29.39	29.80	27900
2005-05-27	29.98	30.09	29.11	29.84	53500
2005-05-31	29.84	29.99	29.52	29.57	38800
2005-06-01	29.47	30.22	29.47	30.22	24000
2005-06-02	30.23	30.33	29.82	30.07	34600
2005-06-03	30.03	30.04	29.63	29.76	15600
2005-06-06	29.65	30.33	29.65	30.29	25500
2005-06-07	30.13	30.75	30.13	30.73	49200
2005-06-08	30.47	30.47	30.05	30.22	59100
2005-06-09	30.74	31.10	30.01	30.94	56800
2005-06-10	31.25	31.47	30.90	31.34	57700
2005-06-13	31.05	31.50	30.49	30.65	56000
2005-06-14	30.40	31.50	30.40	31.50	81400
2005-06-15	31.45	31.45	31.01	31.45	53500
2005-06-16	31.01	31.43	31.01	31.29	86200
2005-06-17	28.76	31.25	28.69	30.80	139100
2005-06-20	30.74	30.94	30.40	30.70	70900
2005-06-21	30.80	30.94	30.51	30.60	91200
2005-06-22	30.67	31.24	29.97	30.80	147600
2005-06-23	30.75	30.88	29.87	29.96	190800
2005-06-24	29.97	30.03	29.01	29.29	167500
2005-06-27	29.25	29.52	29.06	29.32	82700
2005-06-28	29.40	30.05	29.35	29.90	103100
2005-06-29	29.68	30.06	29.59	29.90	67300
2005-06-30	30.05	30.37	29.70	30.02	75400
2005-07-01	29.78	30.53	29.78	30.52	97200
2005-07-05	30.62	31.18	30.33	31.17	68100
2005-07-06	30.94	31.25	30.63	30.81	34200
2005-07-07	30.50	31.00	30.26	30.90	27800
2005-07-08	30.52	31.49	30.52	31.28	53000
2005-07-11	31.31	32.00	31.28	31.78	66200
2005-07-12	31.28	31.75	31.27	31.49	44900
2005-07-13	31.46	31.74	31.33	31.59	64400
2005-07-14	31.80	31.91	31.10	31.39	92500
2005-07-15	31.07	31.40	30.88	31.12	41800
2005-07-18	31.10	31.30	30.44	30.45	33800
2005-07-19	30.80	30.92	30.43	30.72	34300
2005-07-20	30.61	31.71	30.55	31.68	57200
2005-07-21	31.69	31.69	30.25	30.35	41700
2005-07-22	30.24	31.02	29.90	30.90	64100
2005-07-25	30.91	30.93	29.83	29.84	66700
2005-07-26	29.87	30.58	29.48	30.37	94000
2005-07-27	30.43	30.50	30.10	30.45	83200
2005-07-28	30.63	30.96	30.12	30.96	55700
2005-07-29	30.95	31.17	30.89	30.89	103300
2005-08-01	30.97	31.22	30.33	30.88	56700
2005-08-02	30.81	31.44	30.81	31.31	39000
2005-08-03	31.10	31.19	30.67	30.94	44100
2005-08-04	30.80	30.80	29.78	29.80	46600
2005-08-05	29.75	30.01	28.95	29.14	43300
2005-08-08	29.21	29.27	28.81	28.89	20000
2005-08-09	28.90	29.03	28.78	28.78	58300
2005-08-10	28.91	29.07	28.66	28.84	55300
2005-08-11	28.77	29.30	28.47	29.30	42300
2005-08-12	29.04	29.12	28.54	28.76	31200
2005-08-15	28.52	29.79	28.45	29.79	37900
2005-08-16	29.58	29.91	29.22	29.25	52400
2005-08-17	29.10	29.76	29.05	29.74	39100
2005-08-18	29.50	29.75	29.32	29.46	35700
2005-08-19	29.30	29.50	29.30	29.43	18300
2005-08-22	29.55	29.62	29.32	29.36	63700
2005-08-23	29.37	29.55	29.07	29.22	40700
2005-08-24	29.20	29.83	29.10	29.41	30800
2005-08-25	29.60	29.60	29.26	29.29	30600
2005-08-26	29.41	29.47	28.70	28.70	24200
2005-08-29	28.64	29.79	28.29	29.79	34700
2005-08-30	29.90	29.90	29.03	29.36	43200
2005-08-31	29.52	30.49	29.32	30.49	43900
2005-09-01	30.48	30.54	29.92	30.38	55300
2005-09-02	30.46	30.56	30.23	30.53	20900
2005-09-06	30.35	31.04	30.35	30.70	43800
2005-09-07	30.44	30.44	29.64	29.79	80000
2005-09-08	29.63	30.02	29.36	29.44	73900
2005-09-09	29.45	29.59	29.40	29.55	7900
2005-09-12	29.36	29.66	29.18	29.59	38400
2005-09-13	29.39	29.40	29.05	29.05	22900
2005-09-14	29.18	29.32	28.55	28.60	37800
2005-09-15	28.73	28.73	28.01	28.36	41800
2005-09-16	28.50	29.18	28.38	29.17	112700
2005-09-19	29.02	29.28	28.74	28.89	27500
2005-09-20	29.14	29.44	28.20	28.20	28900
2005-09-21	28.13	28.13	27.50	27.62	45000
2005-09-22	27.50	28.30	27.17	28.05	23200
2005-09-23	28.25	28.89	27.98	28.84	15300
2005-09-26	29.19	29.50	28.19	28.42	35700
2005-09-27	28.36	28.46	28.10	28.26	39600
2005-09-28	28.40	28.55	27.50	28.34	38500
2005-09-29	28.31	28.48	27.58	28.07	71400
2005-09-30	28.02	28.02	27.40	27.50	52600
2005-10-03	27.64	28.67	27.59	28.46	26200
2005-10-04	28.70	29.11	27.97	27.97	29300
2005-10-05	27.96	28.25	27.15	27.34	125000
2005-10-06	27.46	27.62	26.52	26.94	19000
2005-10-07	27.24	27.34	26.92	27.20	15200
2005-10-10	26.94	27.21	26.84	26.84	21700
2005-10-11	27.00	27.45	26.50	26.65	54700
2005-10-12	26.69	26.79	25.59	26.63	34800
2005-10-13	26.43	27.06	26.13	26.97	47500
2005-10-14	27.22	27.89	26.71	27.88	33600
2005-10-17	28.22	28.22	27.50	27.79	33000
2005-10-18	27.61	27.96	27.17	27.51	34700
2005-10-19	27.30	29.00	27.01	29.00	36900
2005-10-20	28.80	28.99	27.33	27.71	26900
2005-10-21	27.51	29.10	27.51	29.02	28100
2005-10-24	29.09	29.10	28.04	29.10	44400
2005-10-25	28.99	29.14	28.07	28.49	21000
2005-10-26	28.43	29.43	28.43	29.04	50400
2005-10-27	28.94	28.94	27.87	27.87	17900
2005-10-28	28.21	29.16	27.95	29.10	31900
2005-10-31	28.96	30.77	28.71	30.70	90300
2005-11-01	30.49	30.54	30.00	30.31	53600
2005-11-02	30.28	30.98	30.22	30.98	42100
2005-11-03	31.00	31.00	30.00	30.41	65400
2005-11-04	30.37	30.40	29.82	30.40	63500
2005-11-07	30.53	31.09	30.00	30.84	45700
2005-11-08	30.69	30.79	30.37	30.61	21700
2005-11-09	30.66	30.99	30.41	30.78	51600
2005-11-10	30.80	31.26	30.33	31.23	35400
2005-11-11	31.07	31.52	30.77	31.34	14800
2005-11-14	31.46	31.46	30.49	30.61	18700
2005-11-15	30.63	30.84	30.24	30.35	33500
2005-11-16	30.23	30.23	29.48	30.13	28000
2005-11-17	30.16	31.20	30.09	31.20	13000
2005-11-18	31.46	31.46	30.95	31.25	38400
2005-11-21	31.39	31.70	30.92	31.70	17000
2005-11-22	31.47	32.00	31.47	31.80	27000
2005-11-23	31.54	32.00	31.54	31.99	33800
2005-11-25	32.00	32.13	31.71	32.00	24000
2005-11-28	32.00	32.00	30.99	31.00	33000
2005-11-29	31.14	31.84	31.05	31.73	42900
2005-11-30	31.76	32.19	31.48	32.00	73900
2005-12-01	32.17	32.50	31.85	32.37	102100
2005-12-02	32.07	32.48	32.02	32.39	43600
2005-12-05	32.46	32.50	31.69	32.07	86000
2005-12-06	32.25	32.50	32.11	32.13	48900
2005-12-07	32.10	32.10	31.05	31.20	71900
2005-12-08	31.10	31.68	30.93	31.57	84600
2005-12-09	31.41	31.74	30.84	31.17	83100
2005-12-12	31.32	31.59	30.94	31.37	60000
2005-12-13	31.38	31.71	31.11	31.37	54100
2005-12-14	31.49	31.65	31.07	31.28	23800
2005-12-15	31.38	31.38	30.12	30.27	124900
2005-12-16	30.35	30.55	29.87	30.51	177700
2005-12-19	30.30	30.30	29.25	29.51	38500
2005-12-20	29.41	30.48	29.35	30.38	63400
2005-12-21	30.59	30.82	30.36	30.63	31400
2005-12-22	30.65	30.87	30.49	30.87	37800
2005-12-23	30.81	31.03	30.80	30.92	12200
2005-12-27	31.00	31.12	30.03	30.06	29300
2005-12-28	30.31	31.06	30.22	30.85	52200
2005-12-29	30.59	30.74	30.24	30.26	45400
2005-12-30	30.23	30.62	29.98	30.41	69600
2006-01-03	30.58	31.11	29.32	30.99	62800
2006-01-04	31.13	31.35	30.71	30.71	72100
2006-01-05	30.76	31.09	30.63	30.63	29800
2006-01-06	30.75	31.08	30.60	30.87	69700
2006-01-09	31.00	31.00	30.69	30.73	25000
2006-01-10	30.56	30.84	30.33	30.74	42000
2006-01-11	30.56	30.76	30.04	30.40	65500
2006-01-12	30.39	30.39	29.59	29.75	24200
2006-01-13	29.89	30.50	29.88	30.12	40700
2006-01-17	29.99	30.59	29.80	30.14	87200
2006-01-18	30.00	30.23	29.50	29.91	45500
2006-01-19	30.01	30.39	29.53	30.21	43800
2006-01-20	30.53	30.67	29.51	29.61	53900
2006-01-23	29.91	30.25	29.68	29.99	30500
2006-01-24	29.53	30.98	29.50	30.79	86400
2006-01-25	30.99	30.99	30.16	30.49	57400
2006-01-26	30.75	31.24	30.61	31.08	55200
2006-01-27	31.03	31.36	30.91	31.15	51000
2006-01-30	31.20	31.20	30.39	30.60	35900
2006-01-31	30.48	30.75	29.77	29.77	95200
2006-02-01	29.62	30.58	29.45	30.33	53600
2006-02-02	30.19	30.21	29.20	29.56	74000
2006-02-03	29.40	30.52	29.30	30.31	86400
2006-02-06	30.19	31.50	30.07	31.42	124200
2006-02-07	31.26	31.84	31.03	31.62	37900
2006-02-08	31.70	31.70	31.10	31.52	44500
2006-02-09	31.39	31.99	31.39	31.61	31200
2006-02-10	31.59	31.59	31.15	31.34	31900
2006-02-13	31.33	31.33	30.91	31.05	46600
2006-02-14	31.18	31.90	30.80	31.82	25300
2006-02-15	31.66	32.45	31.51	32.39	28500
2006-02-16	32.24	32.50	32.12	32.35	33500
2006-02-17	32.48	32.48	32.04	32.16	30400
2006-02-21	32.00	32.08	31.16	31.39	35100
2006-02-22	31.38	32.24	31.38	31.87	41000
2006-02-23	31.72	32.25	31.45	31.77	42100
2006-02-24	31.67	32.20	31.06	31.98	70700
2006-02-27	31.81	32.34	31.81	32.13	32700
2006-02-28	31.88	32.03	31.75	31.75	35600
2006-03-01	31.65	32.13	31.51	32.10	39300
2006-03-02	32.16	32.16	31.60	31.77	40100
2006-03-03	31.59	32.14	31.16	31.18	22000
2006-03-06	30.99	30.99	30.00	30.23	69500
2006-03-07	30.05	30.40	29.74	30.17	37200
2006-03-08	29.99	30.58	29.54	30.21	119500
2006-03-09	30.23	30.23	30.00	30.04	35600
2006-03-10	30.05	30.56	29.85	30.55	28500
2006-03-13	30.61	31.07	30.46	31.01	45000
2006-03-14	31.02	31.16	30.40	31.15	70200
2006-03-15	31.20	31.39	30.84	31.39	29100
2006-03-16	31.55	31.81	31.15	31.42	26000
2006-03-17	31.58	31.70	31.12	31.19	176000
2006-03-20	31.11	31.55	30.93	31.18	47700
2006-03-21	31.11	31.11	30.40	30.44	42800
2006-03-22	30.39	31.11	30.37	30.94	23700
2006-03-23	30.80	31.09	30.69	30.84	16400
2006-03-24	30.92	31.49	30.66	31.37	41000
2006-03-27	31.30	31.87	31.14	31.67	39200
2006-03-28	31.46	32.10	31.31	31.70	54300
2006-03-29	31.87	32.58	31.21	32.58	44600
2006-03-30	32.00	32.45	32.00	32.45	50100
2006-03-31	32.50	32.81	31.77	32.81	46600
2006-04-03	32.81	32.83	32.34	32.58	43800
2006-04-04	32.64	32.92	32.22	32.51	46800
2006-04-05	32.65	32.65	31.95	32.39	25400
2006-04-06	32.28	32.47	31.59	32.41	46400
2006-04-07	32.55	32.55	31.38	31.90	108100
2006-04-10	31.85	32.25	31.39	31.98	103100
2006-04-11	32.18	32.19	31.01	31.02	45100
2006-04-12	31.06	31.94	31.01	31.55	110500
2006-04-13	31.33	32.21	31.33	31.72	47700
2006-04-17	31.68	31.75	31.20	31.46	25600
2006-04-18	31.63	32.65	31.39	32.54	133500
2006-04-19	32.58	32.71	32.09	32.60	44200
2006-04-20	32.40	32.58	31.52	32.05	29900
2006-04-21	32.07	32.57	31.72	31.89	79000
2006-04-24	31.66	32.05	31.48	31.60	54500
2006-04-25	31.64	31.64	30.95	31.24	24800
2006-04-26	31.39	31.96	31.15	31.24	48000
2006-04-27	30.94	31.99	30.90	31.15	51900
2006-04-28	30.92	31.60	30.88	31.03	42400
2006-05-01	31.26	31.55	30.67	30.84	51700
2006-05-02	30.74	31.25	30.74	31.25	61900
2006-05-03	31.16	31.45	30.74	31.17	24600
2006-05-04	31.25	31.41	30.85	31.00	36200
2006-05-05	31.27	32.44	31.27	32.00	47600
2006-05-08	31.78	32.24	31.73	31.87	52200
2006-05-09	31.72	32.12	31.65	31.81	40600
2006-05-10	31.76	32.17	31.59	31.87	81600
2006-05-11	31.78	31.98	30.74	30.77	57800
2006-05-12	30.67	30.72	29.95	29.96	40700
2006-05-15	29.74	30.35	29.67	29.94	34800
2006-05-16	30.10	30.21	29.79	29.86	42500
2006-05-17	29.55	30.28	29.44	30.03	64200
2006-05-18	30.18	30.39	29.79	29.82	37400
2006-05-19	29.68	30.12	29.41	29.64	81800
2006-05-22	29.44	29.89	29.00	29.53	55600
2006-05-23	29.78	30.03	29.55	29.89	118200
2006-05-24	29.81	30.45	29.26	30.26	87200
2006-05-25	30.52	30.76	30.41	30.72	77300
2006-05-26	30.86	31.06	30.80	30.95	34000
2006-05-30	30.71	30.87	29.66	29.79	52700
2006-05-31	29.99	30.25	29.75	30.06	58100
2006-06-01	30.24	30.75	29.88	30.74	45100
2006-06-02	30.85	31.00	30.50	30.69	29700
2006-06-05	30.46	30.72	29.19	29.23	62100
2006-06-06	29.22	29.48	28.89	29.40	47800
2006-06-07	29.41	29.81	29.03	29.39	38100
2006-06-08	29.12	30.33	28.76	30.20	57800
2006-06-09	30.24	30.33	29.67	29.74	49100
2006-06-12	29.62	29.67	29.15	29.17	30400
2006-06-13	29.04	29.72	28.83	28.99	58700
2006-06-14	28.77	29.23	28.58	29.04	60800
2006-06-15	29.40	30.00	29.27	29.98	72600
2006-06-16	29.84	29.97	29.23	29.38	288800
2006-06-19	29.40	29.40	28.52	28.66	40600
2006-06-20	28.54	28.87	28.54	28.60	34900
2006-06-21	28.50	29.35	28.50	29.13	38200
2006-06-22	28.99	29.19	28.51	28.61	36100
2006-06-23	28.50	28.63	28.03	28.39	33700
2006-06-26	28.68	29.39	28.37	29.34	26800
2006-06-27	29.45	29.52	28.36	28.64	53600
2006-06-28	28.84	28.84	28.14	28.52	27300
2006-06-29	28.75	30.25	28.59	30.20	69500
2006-06-30	30.28	31.00	29.87	30.99	123900
2006-07-03	30.90	30.99	30.34	30.94	33100
2006-07-05	30.39	30.83	30.35	30.78	37400
2006-07-06	30.84	31.08	30.66	31.00	46600
2006-07-07	30.87	30.97	30.34	30.40	29821
2006-07-10	30.28	30.51	30.16	30.19	54971
2006-07-11	30.07	30.26	29.86	30.13	51192
2006-07-12	30.01	30.15	29.52	29.54	42898
2006-07-13	29.46	29.62	28.80	29.08	50699
2006-07-14	28.92	29.11	28.69	29.01	37419
2006-07-17	28.89	29.21	28.62	29.21	19406
2006-07-18	29.50	29.74	29.15	29.66	33329
2006-07-19	29.72	30.28	29.66	30.00	85413
2006-07-20	30.17	30.17	28.63	28.87	65572
2006-07-21	28.68	28.72	27.89	28.10	52604
2006-07-24	28.41	29.15	28.41	29.11	74249
2006-07-25	29.06	29.60	28.69	29.20	64623
2006-07-26	28.96	29.06	28.45	28.93	40623
2006-07-27	29.21	29.60	28.26	28.48	49776
2006-07-28	28.66	29.66	28.59	29.49	40785
2006-07-31	28.87	29.61	28.83	29.55	86287
2006-08-01	29.44	29.44	28.84	29.00	28993
2006-08-02	29.27	29.27	28.66	29.11	19949
2006-08-03	28.81	29.70	28.77	29.66	24281
2006-08-04	29.88	30.25	28.89	29.20	51434
2006-08-07	28.94	29.20	28.84	29.06	51513
2006-08-08	29.24	29.58	28.67	28.71	53433
2006-08-09	29.11	29.28	28.60	28.67	42252
2006-08-10	28.44	29.32	28.44	29.26	30802
2006-08-11	29.11	29.11	28.64	28.90	29346
2006-08-14	29.11	29.68	29.00	29.32	32822
2006-08-15	29.69	30.26	29.68	30.18	31359
2006-08-16	30.36	30.44	30.03	30.34	32967
2006-08-17	30.15	30.48	30.04	30.37	31059
2006-08-18	30.50	30.50	29.90	30.14	27190
2006-08-21	29.87	29.93	29.30	29.32	21978
2006-08-22	29.12	29.64	29.03	29.45	16938
2006-08-23	29.69	29.69	28.73	28.88	22505
2006-08-24	28.85	29.34	28.85	29.23	42857
2006-08-25	29.18	29.63	29.18	29.44	25067
2006-08-28	29.63	29.95	29.18	29.81	31028
2006-08-29	29.98	30.39	29.62	30.27	38550
2006-08-30	30.41	30.55	30.14	30.37	41045
2006-08-31	30.60	30.64	30.23	30.33	42466
2006-09-01	30.53	30.54	30.12	30.24	36171
2006-09-05	30.15	30.41	30.10	30.26	31968
2006-09-06	29.97	29.99	29.50	29.50	27703
2006-09-07	29.34	29.71	29.30	29.52	53548
2006-09-08	29.57	29.57	29.31	29.42	24639
2006-09-11	29.31	29.95	29.20	29.86	53649
2006-09-12	30.00	30.77	29.93	30.63	34207
2006-09-13	30.77	30.94	30.52	30.74	89530
2006-09-14	30.66	30.71	30.52	30.65	79042
2006-09-15	30.88	31.16	30.75	30.93	141202
2006-09-18	30.71	30.82	30.38	30.68	46234
2006-09-19	30.61	30.61	29.44	30.11	63601
2006-09-20	30.45	30.49	30.01	30.21	69671
2006-09-21	30.51	30.60	29.74	29.81	22279
2006-09-22	29.70	29.81	29.31	29.49	28386
2006-09-25	29.68	30.25	29.39	30.25	28498
2006-09-26	30.31	30.34	29.79	30.05	23095
2006-09-27	30.07	30.34	29.93	30.05	24431
2006-09-28	30.00	30.18	29.90	30.08	22571
2006-09-29	30.19	30.19	29.20	29.22	47185
2006-10-02	29.27	29.35	28.41	28.86	50778
2006-10-03	28.89	29.10	28.63	29.04	32684
2006-10-04	29.07	29.74	28.75	29.73	21988
2006-10-05	29.63	29.96	29.30	29.82	55047
2006-10-06	29.37	29.85	29.30	29.57	44539
2006-10-09	29.55	29.55	29.20	29.53	23756
2006-10-10	29.45	29.59	29.26	29.46	17570
2006-10-11	29.40	29.64	28.90	29.12	35842
2006-10-12	29.37	29.98	29.13	29.92	47155
2006-10-13	29.83	30.21	29.64	29.99	38302
2006-10-16	29.80	30.43	29.80	30.23	38373
2006-10-17	29.78	30.29	29.78	30.29	39000
2006-10-18	30.49	30.66	30.22	30.39	29300
2006-10-19	30.47	31.00	30.30	30.93	56472
2006-10-20	31.00	31.25	30.75	30.82	59952
2006-10-23	30.73	31.67	30.62	31.31	60032
2006-10-24	31.29	31.85	31.15	31.77	93392
2006-10-25	31.82	32.42	31.56	32.25	71372
2006-10-26	32.00	32.75	32.00	32.67	62327
2006-10-27	32.48	32.60	31.97	31.98	62892
2006-10-30	31.98	32.75	31.84	32.45	54821
2006-10-31	32.40	32.86	31.95	32.75	141284
2006-11-01	32.33	32.84	31.81	31.91	57660
2006-11-02	31.60	32.27	31.60	31.82	38151
2006-11-03	32.00	32.27	31.77	32.21	42242
2006-11-06	32.24	32.92	32.18	32.42	38966
2006-11-07	32.25	33.17	31.97	32.12	48745
2006-11-08	31.90	32.65	31.24	32.47	48267
2006-11-09	32.63	32.63	31.85	31.96	32948
2006-11-10	32.02	32.32	31.85	32.32	45144
2006-11-13	32.07	32.56	32.07	32.21	25878
2006-11-14	32.26	32.97	31.82	32.90	41543
2006-11-15	32.76	33.66	32.73	33.58	64702
2006-11-16	33.64	33.89	33.42	33.82	34666
2006-11-17	33.79	33.79	33.39	33.68	25009
2006-11-20	33.57	34.00	33.35	34.00	15880
2006-11-21	33.85	33.85	33.42	33.57	12771
2006-11-22	33.50	33.53	33.14	33.19	14687
2006-11-24	32.91	33.25	32.81	32.81	11569
2006-11-27	32.80	32.85	31.50	31.68	69402
2006-11-28	31.66	32.22	31.45	32.18	51793
2006-11-29	32.25	32.95	32.23	32.61	33061
2006-11-30	32.50	32.85	32.21	32.53	48283
2006-12-01	32.48	32.62	31.87	32.29	40751
2006-12-04	32.41	33.48	32.41	33.35	100561
2006-12-05	33.41	33.93	33.22	33.27	62918
2006-12-06	33.13	33.13	32.62	32.80	32307
2006-12-07	32.83	32.95	32.59	32.72	35467
2006-12-08	32.57	32.93	32.25	32.66	23177
2006-12-11	32.73	33.35	32.61	33.33	28462
2006-12-12	33.40	33.46	33.08	33.30	11761
2006-12-13	33.45	33.70	33.26	33.63	22917
2006-12-14	33.70	33.83	33.43	33.56	49626
2006-12-15	33.70	33.83	33.14	33.22	76186
2006-12-18	32.90	33.48	32.28	32.42	27094
2006-12-19	32.33	33.00	32.28	32.91	57248
2006-12-20	33.05	33.22	32.59	33.07	19541
2006-12-21	33.04	33.57	33.04	33.15	14218
2006-12-22	33.28	33.28	32.69	32.94	32570
2006-12-26	32.72	33.56	32.72	33.43	33436
2006-12-27	33.55	33.68	33.45	33.65	68460
2006-12-28	33.55	33.83	33.51	33.73	74688
2006-12-29	33.50	33.75	33.36	33.53	55879
2007-01-03	33.21	33.70	33.08	33.54	110609
2007-01-04	33.50	33.65	33.30	33.56	57648
2007-01-05	33.28	33.51	32.21	32.31	44966
2007-01-08	32.44	33.07	32.07	33.01	115737
2007-01-09	33.19	33.47	32.89	33.37	64032
2007-01-10	33.12	33.62	33.01	33.57	50513
2007-01-11	33.60	34.20	33.39	33.99	57281
2007-01-12	33.55	34.19	33.50	34.10	31041
2007-01-16	34.10	34.25	33.55	33.81	49287
2007-01-17	33.62	34.10	33.52	33.70	45846
2007-01-18	33.57	33.62	33.00	33.03	37590
2007-01-19	32.85	33.11	32.52	33.05	46044
2007-01-22	32.96	32.96	32.34	32.71	34682
2007-01-23	32.83	33.10	32.34	32.96	22884
2007-01-24	33.30	33.30	32.60	32.94	50635
2007-01-25	32.90	32.90	31.81	31.98	90790
2007-01-26	32.20	32.35	31.21	32.30	90168
2007-01-29	32.25	32.56	31.95	32.17	77406
2007-01-30	32.29	32.29	31.28	31.89	126437
2007-01-31	31.80	31.94	31.28	31.80	182230
2007-02-01	31.95	32.54	31.66	32.09	109377
2007-02-02	32.24	32.50	31.95	32.03	100803
2007-02-05	31.98	32.51	31.66	31.72	197614
2007-02-06	31.83	32.32	31.79	31.81	172150
2007-02-07	31.92	32.35	31.77	32.22	59996
2007-02-08	32.11	32.48	31.56	31.57	170444
2007-02-09	31.52	32.24	31.43	31.49	98294
2007-02-12	31.50	32.22	31.46	32.22	105087
2007-02-13	32.33	32.58	32.11	32.56	106375
2007-02-14	32.42	32.79	32.14	32.24	65942
2007-02-15	32.28	32.28	32.04	32.17	56899
2007-02-16	32.29	32.35	32.09	32.23	46906
2007-02-20	32.15	32.58	31.94	32.55	57128
2007-02-21	32.47	32.47	32.16	32.36	42487
2007-02-22	32.33	32.58	31.92	32.54	63789
2007-02-23	32.40	32.45	32.03	32.10	39674
2007-02-26	32.23	32.31	31.93	32.20	117203
2007-02-27	32.04	32.04	30.80	30.89	104454
2007-02-28	31.01	31.31	30.50	30.92	95089
2007-03-01	30.55	31.29	30.45	31.10	95750
2007-03-02	30.99	30.99	30.40	30.66	118554
2007-03-05	30.49	30.84	30.15	30.15	75806
2007-03-06	30.39	31.08	30.30	31.00	54471
2007-03-07	30.91	30.97	30.31	30.44	100371
2007-03-08	30.55	30.85	30.44	30.52	61497
2007-03-09	30.51	30.92	30.50	30.82	45892
2007-03-12	30.59	30.82	30.52	30.75	20572
2007-03-13	30.55	30.58	30.01	30.05	120807
2007-03-14	29.94	30.56	29.84	30.39	56085
2007-03-15	30.44	30.93	30.44	30.92	32403
2007-03-16	30.87	30.91	30.50	30.67	146618
2007-03-19	30.73	31.45	30.73	31.14	76836
2007-03-20	31.06	31.52	31.05	31.50	38905
2007-03-21	31.44	32.31	31.40	32.20	37698
2007-03-22	32.33	32.33	31.93	32.23	36183
2007-03-23	32.25	32.25	31.81	31.82	27777
2007-03-26	31.81	32.06	31.58	31.93	31178
2007-03-27	31.83	31.85	31.42	31.42	112785
2007-03-28	31.39	31.39	30.90	31.00	180726
2007-03-29	31.25	31.32	30.86	31.00	71368
2007-03-30	31.11	31.17	30.58	30.87	98291
2007-04-02	31.06	31.06	30.55	30.92	78112
2007-04-03	30.92	31.39	30.87	30.99	115448
2007-04-04	30.92	30.92	30.53	30.62	21086
2007-04-05	30.62	30.64	30.54	30.59	54407
2007-04-09	30.58	30.59	30.34	30.39	59180
2007-04-10	30.32	30.52	30.18	30.25	20737
2007-04-11	30.14	30.18	29.70	29.85	41750
2007-04-12	29.73	29.76	29.59	29.73	84384
2007-04-13	29.63	30.03	29.62	30.03	189617
2007-04-16	30.16	31.14	30.10	31.11	33968
2007-04-17	30.96	31.32	30.48	30.69	32689
2007-04-18	30.76	31.14	30.56	30.85	31995
2007-04-19	30.81	31.16	30.46	31.02	57206
2007-04-20	31.48	31.53	31.12	31.44	56627
2007-04-23	31.31	31.55	31.17	31.21	49660
2007-04-24	31.31	31.39	30.93	31.18	32293
2007-04-25	31.32	31.66	31.24	31.45	40724
2007-04-26	31.37	31.56	31.18	31.55	53544
2007-04-27	31.46	31.46	30.86	30.90	38436
2007-04-30	30.87	30.90	29.30	29.33	59263
2007-05-01	29.39	30.13	29.28	30.13	57370
2007-05-02	30.05	31.16	30.05	31.11	47377
2007-05-03	31.17	31.19	30.81	30.92	49088
2007-05-04	30.97	31.10	30.81	31.01	61885
2007-05-07	31.05	31.41	31.05	31.33	53888
2007-05-08	31.32	31.32	30.90	31.13	49949
2007-05-09	30.92	31.30	30.92	31.19	31380
2007-05-10	31.00	31.11	30.70	30.72	84271
2007-05-11	30.84	31.35	30.84	31.35	44854
2007-05-14	31.27	31.34	30.82	31.02	64582
2007-05-15	30.93	31.39	30.70	30.75	85715
2007-05-16	30.91	31.06	30.74	31.05	67679
2007-05-17	31.03	31.22	30.69	30.73	52496
2007-05-18	30.75	30.95	30.58	30.73	43393
2007-05-21	30.51	31.37	30.51	31.37	66439
2007-05-22	31.29	31.87	31.14	31.62	55687
2007-05-23	31.74	31.88	31.35	31.39	65786
2007-05-24	31.33	31.48	30.71	30.92	76470
2007-05-25	31.01	31.08	30.83	30.95	37923
2007-05-29	31.04	31.42	31.04	31.40	52740
2007-05-30	31.13	31.91	31.13	31.84	121929
2007-05-31	31.97	31.97	31.15	31.35	74406
2007-06-01	31.50	31.89	31.40	31.53	171477
2007-06-04	31.45	31.54	31.25	31.41	51332
2007-06-05	31.21	31.31	30.75	30.92	59570
2007-06-06	30.64	30.74	30.12	30.27	31975
2007-06-07	30.06	30.18	29.68	29.75	50648
2007-06-08	29.65	30.37	29.64	30.30	27354
2007-06-11	30.20	30.33	29.88	30.00	21297
2007-06-12	29.92	29.93	29.15	29.37	53450
2007-06-13	29.19	29.99	29.19	29.79	52186
2007-06-14	29.76	29.96	29.57	29.64	39190
2007-06-15	30.18	30.38	29.89	30.18	154384
2007-06-18	30.32	30.32	29.93	30.15	37141
2007-06-19	29.97	30.33	29.94	30.17	42093
2007-06-20	30.31	30.41	29.44	29.47	43146
2007-06-21	29.27	29.67	29.15	29.37	53219
2007-06-22	29.37	29.51	29.11	29.51	307048
2007-06-25	29.36	29.95	29.10	29.16	57348
2007-06-26	29.32	29.67	29.07	29.31	60933
2007-06-27	29.20	30.21	29.11	30.15	77338
2007-06-28	30.23	30.55	30.02	30.19	44644
2007-06-29	30.36	30.41	29.49	29.50	65209
2007-07-02	29.71	30.13	29.71	30.07	32930
2007-07-03	30.22	30.71	29.84	30.71	54880
2007-07-05	30.69	30.91	30.31	30.52	54585
2007-07-06	30.45	30.55	30.26	30.44	25464
2007-07-09	30.43	30.52	30.22	30.35	67976
2007-07-10	30.15	30.15	29.40	29.54	73731
2007-07-11	29.52	29.75	29.30	29.69	77189
2007-07-12	29.92	30.44	29.82	30.30	61566
2007-07-13	30.18	30.18	29.85	30.07	42366
2007-07-16	29.93	30.06	29.57	29.67	65864
2007-07-17	29.67	29.89	29.40	29.51	60141
2007-07-18	29.55	29.55	28.35	28.76	142212
2007-07-19	29.24	29.37	28.93	29.03	67245
2007-07-20	28.68	28.68	26.66	26.72	325016
2007-07-23	26.81	26.95	26.51	26.57	118217
2007-07-24	26.34	26.34	25.11	25.36	137395
2007-07-25	25.47	25.47	23.53	23.55	371380
2007-07-26	23.45	23.72	22.90	23.22	188613
2007-07-27	23.22	23.42	22.67	23.02	170249
2007-07-30	23.39	23.39	22.43	22.46	150326
2007-07-31	22.72	22.99	21.97	22.05	169732
2007-08-01	21.95	23.09	21.95	22.49	166620
2007-08-02	22.67	22.93	22.26	22.66	132367
2007-08-03	22.61	23.00	21.03	21.09	129410
2007-08-06	21.34	22.08	21.05	21.98	151029
2007-08-07	21.94	22.19	21.28	21.66	140708
2007-08-08	21.93	22.95	21.53	22.15	321978
2007-08-09	21.69	22.45	21.54	22.17	221378
2007-08-10	21.73	25.37	21.73	24.27	233900
2007-08-13	24.66	24.86	23.96	24.05	182272
2007-08-14	24.13	24.52	23.65	23.84	121526
2007-08-15	23.86	25.00	23.76	23.91	121693
2007-08-16	23.88	26.60	23.88	26.59	237798
2007-08-17	27.35	28.04	26.44	27.37	207339
2007-08-20	27.54	27.54	26.26	27.12	81772
2007-08-21	27.20	27.83	26.93	27.43	68431
2007-08-22	27.75	27.97	27.17	27.87	90922
2007-08-23	28.00	28.00	26.71	26.77	56880
2007-08-24	26.84	27.79	26.61	27.72	59197
2007-08-27	27.69	27.69	26.74	26.89	76232
2007-08-28	26.55	26.57	25.64	25.67	57617
2007-08-29	25.82	27.67	25.62	27.52	106221
2007-08-30	27.15	27.60	26.50	26.71	58711
2007-08-31	27.15	27.53	26.52	26.73	60808
2007-09-04	26.56	26.58	25.74	26.09	80353
2007-09-05	25.82	25.82	24.80	24.80	216073
2007-09-06	25.04	25.65	25.04	25.39	63850
2007-09-07	24.95	25.41	24.81	25.08	61199
2007-09-10	25.29	25.30	23.93	24.61	49294
2007-09-11	24.29	25.11	24.29	24.81	66414
2007-09-12	24.73	25.07	24.56	24.96	41916
2007-09-13	25.12	25.16	24.40	24.79	59915
2007-09-14	24.54	24.89	24.52	24.76	56364
2007-09-17	24.74	24.98	24.51	24.73	109241
2007-09-18	24.76	26.00	24.47	25.94	115530
2007-09-19	26.25	26.98	25.94	26.86	112044
2007-09-20	26.70	27.14	26.30	26.32	79152
2007-09-21	26.53	26.69	25.80	25.93	142161
2007-09-24	25.93	26.55	25.44	25.74	35535
2007-09-25	25.53	25.89	25.35	25.51	30460
2007-09-26	25.73	25.90	25.25	25.57	31320
2007-09-27	25.65	25.94	25.49	25.83	25525
2007-09-28	25.86	25.99	24.98	24.98	62123
2007-10-01	25.12	26.39	25.01	26.23	100741
2007-10-02	26.37	26.43	25.75	25.89	88941
2007-10-03	25.74	25.99	25.20	25.43	50840
2007-10-04	25.58	25.90	25.15	25.30	69646
2007-10-05	25.62	26.14	25.14	25.80	83963
2007-10-08	25.69	25.93	25.27	25.60	24445
2007-10-09	25.60	25.92	25.25	25.72	34482
2007-10-10	25.72	25.98	25.49	25.98	53967
2007-10-11	26.04	26.42	24.89	25.35	83872
2007-10-12	25.34	25.64	25.15	25.31	30039
2007-10-15	25.28	25.43	24.22	24.96	88112
2007-10-16	24.94	25.02	24.19	24.36	74956
2007-10-17	24.74	24.94	23.70	24.37	54878
2007-10-18	24.05	24.05	23.27	24.04	95935
2007-10-19	24.03	24.03	22.51	22.73	128687
2007-10-22	22.47	23.65	21.87	23.59	92033
2007-10-23	23.82	23.82	22.67	23.28	70639
2007-10-24	22.94	23.36	21.87	22.31	86840
2007-10-25	22.43	23.04	22.00	22.40	55098
2007-10-26	22.81	23.53	22.56	23.23	72597
2007-10-29	23.43	23.70	22.78	23.03	53131
2007-10-30	22.92	23.30	22.57	22.87	55057
2007-10-31	23.05	23.35	22.45	23.07	68503
2007-11-01	22.65	23.36	21.15	21.24	158450
2007-11-02	21.54	21.95	20.92	21.21	90200
2007-11-05	20.95	20.97	20.01	20.16	133278
2007-11-06	20.23	21.60	20.19	21.57	103002
2007-11-07	21.17	21.44	20.21	20.40	94656
2007-11-08	20.64	21.86	20.54	21.75	93003
2007-11-09	21.41	22.44	20.91	22.17	73260
2007-11-12	22.08	23.71	22.08	22.98	76864
2007-11-13	23.24	23.70	23.11	23.17	152458
2007-11-14	23.39	23.46	22.49	22.73	240549
2007-11-15	22.58	23.12	22.28	22.47	41245
2007-11-16	22.55	22.70	21.63	22.48	63154
2007-11-19	22.19	22.28	21.31	21.90	56660
2007-11-20	21.86	22.40	21.20	22.01	57838
2007-11-21	21.92	22.52	21.71	21.92	42792
2007-11-23	22.19	22.94	22.19	22.77	26508
2007-11-26	22.73	22.91	21.35	21.39	43834
2007-11-27	21.54	22.84	21.54	22.62	60278
2007-11-28	22.92	24.30	22.67	24.28	88194
2007-11-29	24.24	24.59	23.72	23.86	62796
2007-11-30	24.31	24.69	23.89	23.98	111286
2007-12-03	23.93	23.98	22.57	22.58	516899
2007-12-04	22.35	22.58	21.84	22.26	127209
2007-12-05	22.52	22.52	21.70	22.24	75225
2007-12-06	22.22	23.60	22.21	23.60	81320
2007-12-07	23.72	23.72	22.99	23.40	38368
2007-12-10	23.42	23.90	23.11	23.56	56215
2007-12-11	23.73	24.25	22.20	22.25	104303
2007-12-12	23.20	23.72	21.61	21.75	106810
2007-12-13	21.47	22.34	21.25	22.25	61503
2007-12-14	21.97	22.07	20.93	21.25	84166
2007-12-17	20.75	21.21	20.61	20.72	111767
2007-12-18	20.77	21.45	20.38	21.21	140808
2007-12-19	20.89	21.58	20.89	21.49	86365
2007-12-20	21.67	21.75	20.55	21.27	106302
2007-12-21	21.89	22.49	21.31	22.04	280381
2007-12-24	22.21	22.81	21.01	22.77	49520
2007-12-26	22.50	23.35	22.00	23.02	93106
2007-12-27	22.99	23.11	21.33	21.46	80203
2007-12-28	21.88	22.25	20.81	20.89	67044
2007-12-31	20.65	20.99	20.10	20.60	123666
2008-01-02	20.65	21.00	19.93	20.47	125385
2008-01-03	20.70	20.95	19.76	19.79	119380
2008-01-04	19.64	19.88	18.92	19.10	92145
2008-01-07	19.15	20.27	19.15	19.59	183694
2008-01-08	19.76	20.07	18.63	18.67	148026
2008-01-09	18.65	19.63	18.50	19.63	98662
2008-01-10	19.35	20.56	19.04	20.22	408885
2008-01-11	19.98	20.90	18.92	18.92	105138
2008-01-14	19.16	20.64	19.16	20.39	128533
2008-01-15	20.03	20.03	18.66	18.98	134591
2008-01-16	18.93	20.66	18.93	20.00	135184
2008-01-17	20.11	20.11	18.86	18.94	80444
2008-01-18	18.77	19.88	17.51	18.18	124472
2008-01-22	17.71	20.08	17.70	19.77	119249
2008-01-23	19.02	21.79	18.89	21.79	144532
2008-01-24	21.87	21.87	19.64	20.47	99742
2008-01-25	20.81	21.00	20.03	20.04	90194
2008-01-28	19.83	21.72	19.83	21.53	92117
2008-01-29	21.60	22.00	20.72	21.82	87287
2008-01-30	21.85	24.95	21.85	24.06	259261
2008-01-31	23.54	27.74	23.45	27.46	418464
2008-02-01	26.94	27.40	25.33	26.33	201326
2008-02-04	26.31	26.90	25.39	26.27	243568
2008-02-05	26.00	26.64	25.47	25.65	185157
2008-02-06	25.91	26.81	25.43	25.83	94650
2008-02-07	25.72	26.95	25.54	26.81	134720
2008-02-08	26.69	26.78	25.39	26.13	159827
2008-02-11	26.19	26.94	25.14	25.82	142227
2008-02-12	26.01	26.80	25.66	26.03	152788
2008-02-13	26.34	26.88	25.79	25.80	332289
2008-02-14	25.80	25.86	24.77	25.00	190106
2008-02-15	24.78	25.20	24.33	24.75	205263
2008-02-19	25.13	25.49	24.28	24.75	171775
2008-02-20	24.53	25.79	24.51	25.24	104553
2008-02-21	25.55	26.25	24.81	24.84	100557
2008-02-22	24.93	25.18	23.81	24.67	83421
2008-02-25	24.73	25.24	23.96	25.24	73914
2008-02-26	25.02	25.81	24.95	25.12	69598
2008-02-27	25.00	25.76	24.81	25.15	68363
2008-02-28	25.01	25.33	24.01	24.31	79544
2008-02-29	23.95	24.44	22.96	23.29	193842
2008-03-03	23.26	23.78	22.72	23.16	219193
2008-03-04	22.87	23.40	22.58	23.21	214469
2008-03-05	23.37	23.59	22.42	22.43	121866
2008-03-06	22.29	22.49	21.78	21.78	110537
2008-03-07	21.50	23.43	21.50	22.79	81269
2008-03-10	22.92	24.31	22.70	23.28	126219
2008-03-11	23.98	25.09	23.98	25.06	128747
2008-03-12	25.14	26.28	24.05	24.18	225505
2008-03-13	23.85	25.70	23.38	25.26	158526
2008-03-14	25.53	25.53	23.74	24.43	143720
2008-03-17	23.70	24.75	23.51	24.09	134353
2008-03-18	24.71	26.00	24.30	25.92	174309
2008-03-19	26.00	26.27	25.17	25.18	144529
2008-03-20	25.52	26.49	25.08	26.26	403050
2008-03-24	26.39	27.38	26.23	26.45	113057
2008-03-25	26.30	26.70	25.85	26.16	68280
2008-03-26	25.98	26.73	25.54	26.68	182754
2008-03-27	26.68	26.68	25.22	25.70	67064
2008-03-28	26.03	26.03	24.65	24.84	41468
2008-03-31	24.97	25.52	24.32	24.71	119713
2008-04-01	25.31	26.00	24.80	25.99	127590
2008-04-02	26.00	26.63	25.42	26.31	71866
2008-04-03	26.02	26.36	25.34	25.85	82498
2008-04-04	25.92	26.02	24.67	25.76	144414
2008-04-07	25.56	26.10	25.34	25.73	51312
2008-04-08	25.47	25.92	25.21	25.66	75170
2008-04-09	25.62	25.82	24.07	24.31	198994
2008-04-10	24.32	25.25	24.09	24.97	73424
2008-04-11	24.70	24.74	23.00	23.06	185243
2008-04-14	23.10	24.02	23.10	23.15	146925
2008-04-15	23.26	24.10	23.17	24.08	86433
2008-04-16	24.53	25.80	24.41	25.51	101170
2008-04-17	25.33	25.91	24.77	25.23	65255
2008-04-18	25.76	26.31	25.56	25.77	87048
2008-04-21	25.55	25.60	24.95	25.07	102632
2008-04-22	24.89	25.32	24.37	24.87	166062
2008-04-23	24.55	24.55	21.30	21.87	302906
2008-04-24	21.92	23.94	21.30	23.74	239825
2008-04-25	23.86	23.86	21.85	22.43	143883
2008-04-28	22.35	22.76	21.99	22.71	120369
2008-04-29	22.74	22.74	21.54	21.86	164054
2008-04-30	21.97	22.24	21.31	21.51	206831
2008-05-01	21.46	23.34	21.36	23.24	211952
2008-05-02	23.48	23.57	21.98	22.15	177923
2008-05-05	22.14	22.44	21.66	21.70	101844
2008-05-06	21.60	22.06	21.40	21.94	130764
2008-05-07	22.01	22.45	21.35	21.51	138465
2008-05-08	21.56	21.81	21.27	21.51	121388
2008-05-09	21.30	21.78	21.05	21.40	131659
2008-05-12	21.50	22.60	21.47	22.47	159824
2008-05-13	22.57	22.63	21.93	22.14	129396
2008-05-14	22.15	22.53	21.90	22.05	126188
2008-05-15	22.01	22.61	21.92	22.57	114185
2008-05-16	22.62	22.62	21.65	22.12	127525
2008-05-19	22.05	22.38	21.69	21.89	149045
2008-05-20	21.75	21.87	21.25	21.72	67253
2008-05-21	21.80	22.25	21.48	21.71	64883
2008-05-22	21.84	22.33	21.49	22.15	61478
2008-05-23	22.00	22.70	21.76	21.86	44732
2008-05-27	22.22	22.70	21.70	22.27	71732
2008-05-28	22.41	22.41	21.53	21.81	67714
2008-05-29	21.79	22.68	21.54	22.23	57086
2008-05-30	22.29	22.29	21.63	22.00	89831
2008-06-02	21.93	21.95	21.03	21.42	103746
2008-06-03	21.55	21.70	21.15	21.40	76374
2008-06-04	21.27	21.83	21.04	21.47	76164
2008-06-05	21.44	22.08	21.39	22.08	50810
2008-06-06	21.94	21.94	20.70	20.70	76724
2008-06-09	20.74	21.19	20.16	20.38	66290
2008-06-10	20.10	20.74	20.10	20.24	75923
2008-06-11	20.11	20.16	19.22	19.25	60294
2008-06-12	19.44	20.31	19.35	19.39	57166
2008-06-13	19.65	20.11	19.50	20.02	102314
2008-06-16	19.96	20.03	19.35	19.90	86473
2008-06-17	19.97	19.97	19.34	19.50	80970
2008-06-18	19.40	19.46	18.75	18.90	97619
2008-06-19	18.94	19.85	18.73	19.40	141376
2008-06-20	19.28	19.83	18.51	19.43	260472
2008-06-23	19.63	19.80	18.40	18.42	79329
2008-06-24	18.19	18.87	18.19	18.43	62706
2008-06-25	18.46	19.17	18.35	18.65	94546
2008-06-26	18.37	18.98	18.19	18.31	75565
2008-06-27	18.30	18.53	17.72	17.73	372194
2008-06-30	17.71	18.26	17.06	17.15	114886
2008-07-01	16.97	17.88	16.25	16.98	236219
2008-07-02	17.00	17.31	15.70	15.80	255249
2008-07-03	15.90	16.06	15.13	15.14	118672
2008-07-07	15.29	15.60	14.48	14.83	190629
2008-07-08	14.88	16.71	14.67	16.70	210629
2008-07-09	16.74	16.74	15.27	15.60	188779
2008-07-10	15.64	16.53	15.12	16.13	159689
2008-07-11	15.95	16.61	15.47	16.40	120430
2008-07-14	16.58	16.58	15.10	15.24	225090
2008-07-15	15.03	15.92	14.28	15.07	194903
2008-07-16	14.94	17.50	14.94	17.28	163938
2008-07-17	17.30	18.44	16.78	18.16	166216
2008-07-18	18.26	18.39	17.65	17.91	143583
2008-07-21	17.97	18.75	17.60	17.77	80232
2008-07-22	17.71	19.18	17.26	19.17	148673
2008-07-23	19.04	20.15	18.88	19.70	177028
2008-07-24	20.24	20.90	19.90	20.14	237194
2008-07-25	20.41	21.95	20.40	21.57	264366
2008-07-28	21.38	21.84	20.40	20.65	253563
2008-07-29	20.74	23.00	20.35	22.92	193212
2008-07-30	23.01	23.43	22.67	23.24	208934
2008-07-31	22.67	23.44	22.42	22.79	221765
2008-08-01	22.96	23.45	22.34	23.44	186380
2008-08-04	23.38	23.90	22.58	23.18	291896
2008-08-05	23.61	24.58	23.39	24.41	203272
2008-08-06	24.22	24.62	23.00	24.53	254577
2008-08-07	24.08	24.26	23.55	23.85	221374
2008-08-08	23.69	25.25	23.62	24.96	269052
2008-08-11	24.97	26.25	24.76	25.98	350945
2008-08-12	25.72	26.20	25.52	26.03	259459
2008-08-13	25.84	25.84	24.46	25.04	401262
2008-08-14	24.84	25.99	24.75	25.72	223687
2008-08-15	26.13	27.00	25.13	26.25	247511
2008-08-18	26.24	26.24	25.02	25.30	157308
2008-08-19	25.01	25.45	24.66	25.32	178217
2008-08-20	25.45	25.99	24.47	24.94	130581
2008-08-21	24.53	24.99	24.08	24.08	79516
2008-08-22	24.50	25.00	23.37	24.87	64454
2008-08-25	24.66	24.66	23.48	23.59	136358
2008-08-26	23.55	24.92	23.44	23.94	82352
2008-08-27	23.88	24.98	23.88	24.16	156369
2008-08-28	24.37	25.27	24.18	25.17	186412
2008-08-29	24.89	25.09	24.50	24.78	97559
2008-09-02	25.43	26.25	24.87	25.24	154042
2008-09-03	25.07	26.41	25.07	26.15	169246
2008-09-04	25.76	25.81	24.85	24.98	56058
2008-09-05	24.86	25.68	24.43	25.49	56258
2008-09-08	26.52	27.00	26.11	26.99	154264
2008-09-09	26.77	27.00	26.26	26.26	243601
2008-09-10	26.91	26.91	25.07	26.46	150940
2008-09-11	26.48	26.48	25.30	25.85	142085
2008-09-12	25.31	26.70	25.31	26.40	107694
2008-09-15	24.69	26.23	24.27	24.95	122638
2008-09-16	23.72	27.76	23.72	27.76	279371
2008-09-17	27.65	27.65	25.45	25.81	123151
2008-09-18	26.49	29.64	25.23	29.37	220042
2008-09-19	34.66	35.10	27.22	29.83	449686
2008-09-22	29.46	30.20	28.26	29.09	227260
2008-09-23	29.26	29.52	27.97	28.72	96108
2008-09-24	30.00	30.00	27.63	27.87	30597
2008-09-25	27.80	29.40	27.04	27.49	83218
2008-09-26	27.01	28.27	26.95	27.90	71653
2008-09-29	27.38	29.41	26.71	26.83	70162
2008-09-30	26.39	27.67	25.55	26.62	76426
2008-10-01	26.12	28.60	25.51	28.13	49268
2008-10-02	28.08	28.88	25.05	25.25	71258
2008-10-03	25.81	26.41	24.05	25.24	133110
2008-10-06	24.34	26.70	24.05	26.24	122605
2008-10-07	26.27	26.49	24.68	24.75	95085
2008-10-08	24.50	27.01	24.50	25.00	93346
2008-10-09	25.70	25.72	23.21	23.22	247144
2008-10-10	22.88	25.87	21.00	25.54	214000
2008-10-13	26.48	27.40	25.77	26.90	145158
2008-10-14	27.48	27.96	25.82	27.09	121744
2008-10-15	26.14	27.08	25.50	25.52	81373
2008-10-16	25.14	28.90	24.07	28.38	191711
2008-10-17	27.01	28.00	25.50	25.86	183550
2008-10-20	26.37	26.45	25.00	26.41	128118
2008-10-21	25.77	26.19	25.26	25.60	90618
2008-10-22	25.35	26.50	25.00	25.41	141079
2008-10-23	25.56	25.91	24.24	24.68	228284
2008-10-24	22.53	25.00	22.26	23.96	149734
2008-10-27	23.60	24.92	23.01	23.44	114581
2008-10-28	24.27	25.50	22.79	25.50	130710
2008-10-29	25.46	25.80	24.57	25.02	114750
2008-10-30	25.87	26.79	25.31	26.41	173056
2008-10-31	26.16	27.84	25.44	27.18	156782
2008-11-03	26.95	27.97	26.57	27.86	104723
2008-11-04	28.00	28.62	27.04	27.72	88506
2008-11-05	27.14	28.44	25.33	25.70	120390
2008-11-06	25.37	25.88	24.84	24.98	80766
2008-11-07	25.23	25.73	24.54	25.24	70565
2008-11-10	25.76	26.35	24.64	24.91	75566
2008-11-11	24.55	25.62	24.40	24.41	107481
2008-11-12	23.88	25.29	23.06	23.11	111750
2008-11-13	23.37	25.09	21.35	24.97	130294
2008-11-14	24.42	25.84	22.90	23.00	93516
2008-11-17	22.77	23.54	22.23	22.33	69943
2008-11-18	22.01	22.57	21.01	22.38	97575
2008-11-19	21.96	22.80	20.63	20.63	119626
2008-11-20	20.58	21.48	19.20	19.32	85832
2008-11-21	19.90	20.87	17.32	20.53	153630
2008-11-24	21.68	24.20	21.01	23.90	164342
2008-11-25	24.46	24.73	23.08	24.72	127380
2008-11-26	24.01	25.94	23.52	25.55	116835
2008-11-28	25.09	25.86	25.05	25.83	30866
2008-12-01	25.07	26.25	22.77	22.89	164777
2008-12-02	23.48	24.20	21.95	23.88	300019
2008-12-03	23.14	25.05	22.15	24.36	129587
2008-12-04	23.77	25.44	23.22	23.66	66826
2008-12-05	23.13	25.18	22.40	25.07	87105
2008-12-08	25.89	25.96	24.71	25.74	114818
2008-12-09	25.34	25.95	23.81	24.22	82032
2008-12-10	24.56	24.64	23.35	24.04	66376
2008-12-11	23.64	24.29	22.28	22.29	67096
2008-12-12	21.56	23.42	21.01	23.31	89993
2008-12-15	23.48	23.48	21.39	21.91	75729
2008-12-16	22.32	23.72	22.15	23.56	108830
2008-12-17	23.13	24.20	23.00	23.35	107571
2008-12-18	23.44	24.36	22.98	23.53	81359
2008-12-19	24.71	24.87	23.28	23.80	193400
2008-12-22	23.87	23.87	22.47	23.55	68928
2008-12-23	23.81	23.92	22.59	23.43	44887
2008-12-24	23.44	23.75	22.66	23.67	20461
2008-12-26	23.95	24.26	22.99	24.26	45012
2008-12-29	24.41	25.17	24.37	25.10	213873
2008-12-30	25.13	26.36	25.01	26.29	200849
2008-12-31	26.36	27.55	26.34	27.21	225842
2009-01-02	27.28	27.74	26.89	27.28	108366
2009-01-05	27.56	27.56	25.99	26.32	101481
2009-01-06	26.73	27.32	26.56	26.96	53946
2009-01-07	26.47	27.01	26.03	26.34	51918
2009-01-08	26.30	27.13	25.92	27.07	109104
2009-01-09	27.12	27.12	25.00	25.05	74540
2009-01-12	24.86	25.27	24.49	24.63	57793
2009-01-13	24.42	25.14	24.14	24.98	64458
2009-01-14	24.27	25.94	23.80	23.89	109930
2009-01-15	23.88	24.19	22.96	23.85	82364
2009-01-16	24.07	24.07	22.12	23.11	141835
2009-01-20	22.66	22.66	20.61	20.64	130472
2009-01-21	20.92	22.16	20.30	22.06	80331
2009-01-22	21.47	21.87	20.62	21.04	101095
2009-01-23	20.78	21.70	20.32	21.67	80875
2009-01-26	21.65	22.85	21.29	21.96	57337
2009-01-27	21.99	22.53	21.54	22.41	51297
2009-01-28	22.30	23.71	20.28	22.88	114726
2009-01-29	22.49	22.49	21.60	21.60	121954
2009-01-30	21.93	22.38	20.51	20.66	151699
2009-02-02	20.38	21.98	20.38	21.92	104810
2009-02-03	22.07	22.48	20.21	20.97	93225
2009-02-04	20.91	22.29	20.85	21.19	69314
2009-02-05	20.97	22.35	20.76	21.57	68315
2009-02-06	21.48	23.24	21.48	23.23	78970
2009-02-09	23.05	23.82	22.57	22.99	81539
2009-02-10	22.75	23.02	20.90	20.98	82440
2009-02-11	21.07	21.84	20.84	21.41	48861
2009-02-12	21.06	21.69	20.29	21.46	86027
2009-02-13	21.55	21.66	20.70	20.77	50276
2009-02-17	20.20	20.69	19.51	19.56	59485
2009-02-18	19.88	19.88	19.11	19.15	44026
2009-02-19	19.37	19.82	18.41	18.44	48768
2009-02-20	18.10	18.39	17.02	17.84	193316
2009-02-23	17.06	17.84	16.75	17.03	105577
2009-02-24	17.38	18.41	16.89	18.33	122027
2009-02-25	18.23	18.80	17.13	18.05	77669
2009-02-26	18.30	19.28	18.27	18.40	44340
2009-02-27	18.00	18.45	17.62	17.73	97162
2009-03-02	17.39	18.01	17.20	17.28	150286
2009-03-03	17.60	17.92	16.38	16.45	104204
2009-03-04	16.86	17.06	16.01	16.46	84114
2009-03-05	16.00	16.33	14.21	14.32	102594
2009-03-06	14.48	14.72	13.72	13.99	130617
2009-03-09	13.77	14.30	13.46	13.75	95158
2009-03-10	14.30	16.19	14.30	16.13	90945
2009-03-11	16.21	16.86	15.65	15.67	65564
2009-03-12	15.67	18.31	15.67	18.11	125695
2009-03-13	18.28	18.41	17.69	17.93	45679
2009-03-16	18.19	18.70	17.24	17.48	61333
2009-03-17	17.52	18.88	17.52	18.86	69730
2009-03-18	18.81	20.46	18.22	20.39	110537
2009-03-19	20.67	20.90	19.63	20.13	81974
2009-03-20	21.35	21.60	20.60	20.66	352046
2009-03-23	21.29	24.00	21.29	23.77	125104
2009-03-24	23.28	24.00	21.84	21.90	85026
2009-03-25	22.19	23.31	21.15	23.15	125749
2009-03-26	23.50	23.74	22.76	23.71	104146
2009-03-27	23.24	23.91	22.58	22.77	111232
2009-03-30	22.05	22.27	21.36	21.85	73503
2009-03-31	22.25	23.30	22.21	22.83	102477
2009-04-01	22.39	23.70	21.94	23.51	83139
2009-04-02	24.00	24.06	22.68	23.57	192068
2009-04-03	23.07	23.93	23.02	23.93	46974
2009-04-06	23.62	23.76	22.65	23.13	66767
2009-04-07	22.67	23.47	21.69	21.72	103850
2009-04-08	21.71	22.06	21.11	21.81	66757
2009-04-09	22.47	23.83	22.00	23.79	96552
2009-04-13	23.36	24.40	22.13	24.33	103107
2009-04-14	23.76	24.05	22.13	22.15	64975
2009-04-15	22.03	23.05	21.52	22.97	60204
2009-04-16	23.20	23.56	21.94	23.31	66425
2009-04-17	23.39	24.13	22.69	23.80	89148
2009-04-20	23.09	23.75	21.63	21.65	103592
2009-04-21	21.61	23.63	21.30	23.44	93631
2009-04-22	22.92	24.00	22.45	22.65	75002
2009-04-23	22.28	22.28	19.06	19.88	248226
2009-04-24	20.06	20.36	19.33	19.94	195263
2009-04-27	19.52	19.82	19.01	19.38	135345
2009-04-28	19.85	20.32	19.14	19.75	97487
2009-04-29	20.01	20.93	19.53	20.82	96351
2009-04-30	21.10	21.66	19.89	19.89	96226
2009-05-01	19.89	20.36	19.13	19.35	58877
2009-05-04	19.63	20.38	19.49	20.37	73678
2009-05-05	20.06	20.07	19.08	19.31	77320
2009-05-06	19.63	19.88	18.90	19.70	88733
2009-05-07	20.05	20.63	18.47	18.78	68660
2009-05-08	19.09	20.24	19.01	19.92	85990
2009-05-11	19.37	19.69	18.52	18.70	84704
2009-05-12	18.79	19.21	17.81	18.08	60112
2009-05-13	17.79	17.97	16.75	16.75	91649
2009-05-14	16.88	17.82	16.76	17.34	87742
2009-05-15	17.32	17.67	16.56	16.81	71253
2009-05-18	17.13	17.89	17.07	17.84	73084
2009-05-19	17.86	17.99	16.50	16.53	74933
2009-05-20	16.74	17.25	15.52	15.70	120366
2009-05-21	15.50	15.97	15.22	15.82	100576
2009-05-22	15.99	16.13	15.24	15.26	45029
2009-05-26	15.15	16.75	15.15	16.74	109331
2009-05-27	16.57	17.18	15.51	15.60	108440
2009-05-28	15.83	16.24	15.47	15.91	82928
2009-05-29	16.02	16.44	15.67	16.43	77183
2009-06-01	16.73	17.19	16.00	16.75	103711
2009-06-02	16.64	17.16	16.45	17.11	237510
2009-06-03	16.94	17.37	16.54	17.07	85654
2009-06-04	17.25	17.70	16.92	17.62	76017
2009-06-05	17.87	18.00	16.79	17.20	68462
2009-06-08	17.06	17.65	17.00	17.05	109998
2009-06-09	17.11	17.14	16.53	16.65	150764
2009-06-10	16.80	16.80	15.67	15.91	206664
2009-06-11	15.96	16.76	15.96	16.04	157154
2009-06-12	15.93	16.28	15.81	16.23	171462
2009-06-15	15.88	16.08	15.12	15.45	150746
2009-06-16	15.64	15.98	15.02	15.13	69741
2009-06-17	15.09	15.28	14.90	15.09	68151
2009-06-18	15.11	15.53	15.11	15.43	74789
2009-06-19	15.65	15.73	15.15	15.49	173610
2009-06-22	15.40	15.46	14.87	14.87	101784
2009-06-23	15.05	15.17	14.70	14.70	110172
2009-06-24	14.91	15.02	14.52	14.53	87768
2009-06-25	14.55	15.08	14.52	15.08	94201
2009-06-26	15.02	15.29	14.55	14.97	409655
2009-06-29	15.01	15.21	14.67	14.86	101345
2009-06-30	14.91	14.91	14.54	14.54	92609
2009-07-01	14.85	15.23	14.54	15.15	117585
2009-07-02	15.00	15.09	14.59	14.68	79199
2009-07-06	14.65	14.92	14.55	14.71	51662
2009-07-07	14.79	14.98	14.59	14.70	67948
2009-07-08	14.83	15.15	14.60	14.79	93103
2009-07-09	14.95	15.00	14.60	14.60	73363
2009-07-10	14.54	15.10	14.35	15.07	90288
2009-07-13	15.17	16.01	15.17	15.90	71235
2009-07-14	15.94	15.94	15.30	15.33	114274
2009-07-15	15.33	15.82	15.15	15.38	147965
2009-07-16	15.38	15.38	14.93	15.25	90741
2009-07-17	15.29	15.73	15.08	15.08	73754
2009-07-20	15.22	15.22	14.56	14.88	58182
2009-07-21	14.93	14.93	14.35	14.51	47451
2009-07-22	14.49	14.88	14.47	14.80	104195
2009-07-23	14.83	15.32	14.61	15.24	206855
2009-07-24	15.16	15.40	14.85	15.00	125793
2009-07-27	15.04	15.69	15.03	15.62	105590
2009-07-28	15.56	16.56	15.00	16.40	121572
2009-07-29	16.40	16.57	16.12	16.34	89923
2009-07-30	16.51	17.18	16.51	16.77	60649
2009-07-31	16.67	17.25	16.64	16.67	95726
2009-08-03	16.82	17.36	16.73	17.36	80448
2009-08-04	17.29	17.95	17.29	17.86	45537
2009-08-05	17.93	18.14	17.38	17.55	70847
2009-08-06	17.70	17.94	17.37	17.46	95150
2009-08-07	17.71	18.91	17.69	18.28	68221
2009-08-10	18.12	18.74	17.25	18.16	72282
2009-08-11	18.10	18.10	16.43	16.76	85958
2009-08-12	16.75	17.86	16.75	17.03	89837
2009-08-13	17.19	17.22	16.64	16.93	79821
2009-08-14	16.95	17.18	16.01	16.32	67090
2009-08-17	16.21	16.30	15.71	15.87	88273
2009-08-18	15.98	16.26	15.84	16.04	75718
2009-08-19	15.93	16.25	15.79	16.12	73946
2009-08-20	15.99	16.30	15.98	16.21	55070
2009-08-21	16.45	16.89	16.08	16.82	146780
2009-08-24	16.92	16.95	16.08	16.30	69478
2009-08-25	16.41	16.93	16.04	16.15	53547
2009-08-26	16.09	16.47	16.06	16.33	49818
2009-08-27	16.29	16.29	15.70	15.95	119011
2009-08-28	16.06	16.11	15.20	15.30	89455
2009-08-31	15.39	15.39	14.28	14.68	127382
2009-09-01	14.61	15.17	14.38	14.78	124443
2009-09-02	14.77	14.93	14.33	14.43	71553
2009-09-03	14.53	14.90	14.34	14.69	60379
2009-09-04	14.69	14.75	14.40	14.69	62483
2009-09-08	14.73	14.93	14.40	14.92	135891
2009-09-09	14.87	15.30	14.77	14.92	70540
2009-09-10	14.98	15.20	14.81	15.09	79247
2009-09-11	15.10	15.31	14.98	15.15	47553
2009-09-14	15.04	15.66	15.04	15.56	70193
2009-09-15	15.57	15.78	15.28	15.50	71109
2009-09-16	15.61	15.90	15.17	15.90	48682
2009-09-17	15.69	15.87	15.48	15.58	36952
2009-09-18	15.70	15.84	15.30	15.75	96625
2009-09-21	15.64	15.79	15.25	15.29	32839
2009-09-22	15.47	15.81	15.20	15.78	64296
2009-09-23	15.86	15.89	15.50	15.64	58079
2009-09-24	15.75	15.89	15.25	15.48	74717
2009-09-25	15.38	15.68	15.22	15.51	40083
2009-09-28	15.59	15.86	15.34	15.81	63320
2009-09-29	15.78	15.89	15.58	15.61	52595
2009-09-30	15.67	15.87	15.28	15.46	80289
2009-10-01	15.44	15.75	15.35	15.67	94986
2009-10-02	15.55	15.70	15.29	15.37	57940
2009-10-05	15.45	15.72	15.34	15.51	54236
2009-10-06	15.65	15.94	15.34	15.88	76124
2009-10-07	15.76	15.91	15.72	15.87	21974
2009-10-08	15.92	15.96	15.62	15.77	69346
2009-10-09	15.64	15.86	15.57	15.86	65173
2009-10-12	15.78	15.85	15.60	15.65	22258
2009-10-13	15.65	15.69	15.19	15.45	44495
2009-10-14	15.60	15.92	15.45	15.91	54998
2009-10-15	15.77	15.98	15.53	15.90	45024
2009-10-16	15.79	16.00	15.28	15.44	65743
2009-10-19	15.55	15.83	15.30	15.57	41004
2009-10-20	15.46	15.54	15.03	15.33	55531
2009-10-21	15.53	15.67	14.71	14.80	64582
2009-10-22	14.78	14.96	14.44	14.87	109027
2009-10-23	14.77	14.84	14.20	14.51	72471
2009-10-26	14.50	14.87	14.35	14.73	86052
2009-10-27	14.74	15.00	14.50	14.60	53865
2009-10-28	14.54	14.82	14.29	14.36	71556
2009-10-29	14.49	14.95	14.29	14.69	88482
2009-10-30	14.56	14.63	14.00	14.15	88344
2009-11-02	14.22	14.39	13.54	13.86	57943
2009-11-03	13.76	14.01	13.23	13.43	43706
2009-11-04	13.45	13.59	12.80	12.86	64756
2009-11-05	12.98	13.30	12.92	13.29	59122
2009-11-06	13.16	13.41	13.04	13.10	44920
2009-11-09	13.22	13.30	12.95	13.00	66321
2009-11-10	12.89	13.02	12.71	12.81	41083
2009-11-11	12.93	13.11	12.81	12.87	116800
2009-11-12	12.80	12.99	12.60	12.65	70429
2009-11-13	12.73	12.81	12.52	12.61	47789
2009-11-16	12.72	13.10	12.72	12.96	54586
2009-11-17	12.92	13.04	12.63	12.89	67921
2009-11-18	12.83	13.10	12.83	12.98	71111
2009-11-19	12.89	13.06	12.69	12.99	71744
2009-11-20	12.92	13.26	12.92	12.99	53503
2009-11-23	13.15	13.35	12.82	12.99	58993
2009-11-24	13.03	13.10	12.70	12.86	53685
2009-11-25	12.92	13.04	12.70	12.71	30069
2009-11-27	12.60	12.75	12.49	12.49	35200
2009-11-30	12.50	12.91	12.30	12.91	89931
2009-12-01	13.03	13.08	12.65	12.91	40296
2009-12-02	12.88	13.08	12.41	12.60	104167
2009-12-03	12.69	12.86	12.17	12.22	59056
2009-12-04	12.44	12.44	12.08	12.33	126552
2009-12-07	12.36	12.81	12.29	12.79	49357
2009-12-08	12.67	12.80	12.51	12.56	58215
2009-12-09	12.53	12.70	12.37	12.57	35304
2009-12-10	12.63	12.69	12.30	12.43	53258
2009-12-11	12.47	12.54	12.28	12.41	21045
2009-12-14	12.53	12.53	12.27	12.32	48032
2009-12-15	12.25	12.49	12.10	12.11	92716
2009-12-16	12.23	12.34	12.11	12.31	66709
2009-12-17	12.30	12.45	12.19	12.37	47443
2009-12-18	12.40	12.43	12.05	12.10	180212
2009-12-21	12.22	12.38	12.14	12.20	55322
2009-12-22	12.19	12.24	12.01	12.10	60480
2009-12-23	12.13	12.28	11.95	12.04	243430
2009-12-24	12.25	12.35	12.07	12.10	52887
2009-12-28	12.20	12.31	12.12	12.18	72857
2009-12-29	12.17	12.33	12.15	12.29	110657
2009-12-30	12.26	12.42	12.23	12.32	140545
2009-12-31	12.34	12.50	12.30	12.34	79556
2010-01-04	12.45	12.75	12.31	12.74	84772
2010-01-05	12.70	12.72	12.15	12.32	217582
2010-01-06	12.34	12.40	11.90	12.10	459255
2010-01-07	12.10	12.85	12.01	12.78	143972
2010-01-08	12.76	13.23	12.76	13.15	84536
2010-01-11	13.17	13.27	13.06	13.15	70100
2010-01-12	13.03	13.24	13.03	13.16	64981
2010-01-13	13.20	13.50	13.12	13.29	74200
2010-01-14	13.27	13.50	13.23	13.41	70641
2010-01-15	13.46	13.54	13.07	13.24	77207
2010-01-19	13.30	13.89	13.30	13.88	71357
2010-01-20	13.78	13.84	13.36	13.73	58986
2010-01-21	13.79	14.12	13.55	13.59	109156
2010-01-22	13.59	13.88	13.55	13.58	73980
2010-01-25	13.68	13.69	13.21	13.41	66521
2010-01-26	13.37	13.58	13.20	13.23	67661
2010-01-27	13.38	14.84	13.38	14.73	101505
2010-01-28	14.81	14.81	14.20	14.38	143795
2010-01-29	14.40	14.68	14.22	14.51	144721
2010-02-01	14.54	14.59	14.10	14.17	70587
2010-02-02	14.16	14.20	13.97	14.06	88337
2010-02-03	13.98	14.12	13.87	14.00	86507
2010-02-04	13.91	14.13	13.91	13.97	105355
2010-02-05	13.98	14.24	13.96	14.17	86233
2010-02-08	14.14	14.14	13.87	13.93	69837
2010-02-09	14.07	14.14	13.97	14.04	48115
2010-02-10	13.98	14.15	13.87	14.09	38662
2010-02-11	14.01	14.22	13.93	14.06	49816
2010-02-12	13.95	14.14	13.62	13.75	87404
2010-02-16	13.77	13.99	13.56	13.99	32694
2010-02-17	14.00	14.34	13.68	14.32	69961
2010-02-18	14.29	14.63	14.29	14.60	42979
2010-02-19	14.60	14.80	14.53	14.65	49767
2010-02-22	14.66	14.79	14.59	14.72	22871
2010-02-23	14.65	14.77	14.42	14.63	40108
2010-02-24	14.64	15.49	14.64	15.44	76606
2010-02-25	15.25	15.47	15.10	15.35	84230
2010-02-26	15.37	15.38	14.91	15.15	74645
2010-03-01	15.17	15.75	15.16	15.59	69705
2010-03-02	15.54	15.77	15.49	15.67	77326
2010-03-03	15.75	15.80	15.51	15.62	53215
2010-03-04	15.66	15.84	15.60	15.76	30364
2010-03-05	15.79	16.47	15.54	16.47	71790
2010-03-08	16.42	16.42	15.85	16.04	82229
2010-03-09	15.84	16.34	15.84	16.09	31806
2010-03-10	16.01	16.40	15.97	16.18	45105
2010-03-11	16.08	16.30	15.82	16.29	34158
2010-03-12	16.29	16.29	16.10	16.12	42631
2010-03-15	16.05	16.12	15.92	15.97	44150
2010-03-16	15.99	15.99	15.25	15.72	84642
2010-03-17	15.77	16.17	15.64	16.02	26337
2010-03-18	16.05	16.19	15.90	16.01	26856
2010-03-19	16.10	17.11	15.48	17.09	233636
2010-03-22	16.89	17.23	16.75	16.82	60504
2010-03-23	16.83	17.40	16.55	16.78	61749
2010-03-24	16.74	16.75	16.17	16.25	43425
2010-03-25	16.36	16.76	16.21	16.60	80711
2010-03-26	16.71	16.98	16.48	16.58	65611
2010-03-29	16.67	16.67	16.35	16.48	42352
2010-03-30	16.07	16.69	16.04	16.47	43572
2010-03-31	16.35	16.90	16.26	16.26	78686
2010-04-01	16.41	16.68	16.04	16.32	75089
2010-04-05	16.42	16.56	16.25	16.52	69948
2010-04-06	16.40	16.80	16.26	16.63	72053
2010-04-07	16.56	16.73	16.40	16.53	63437
2010-04-08	16.48	16.58	16.38	16.47	26850
2010-04-09	16.42	16.59	16.19	16.42	51743
2010-04-12	16.48	16.71	16.45	16.64	74958
2010-04-13	16.63	16.99	16.41	16.91	51589
2010-04-14	17.00	17.50	16.89	17.50	172205
2010-04-15	17.45	17.82	17.37	17.64	62891
2010-04-16	17.64	17.64	17.28	17.44	83514
2010-04-19	17.35	17.75	17.34	17.61	37560
2010-04-20	17.68	17.97	17.61	17.97	36549
2010-04-21	17.97	18.54	17.96	18.42	52158
2010-04-22	18.27	18.73	18.26	18.63	50472
2010-04-23	18.63	18.73	18.05	18.60	60186
2010-04-26	18.54	18.54	18.09	18.09	45506
2010-04-27	17.98	18.16	17.43	17.51	64524
2010-04-28	17.58	17.98	17.58	17.73	28544
2010-04-29	17.82	18.43	17.60	18.38	59807
2010-04-30	18.33	19.75	18.33	19.28	157356
2010-05-03	19.41	19.50	18.99	19.35	84135
2010-05-04	19.46	19.70	18.79	18.90	103068
2010-05-05	18.80	19.57	18.75	19.13	75775
2010-05-06	19.06	19.94	17.29	18.06	90036
2010-05-07	17.95	18.61	17.50	17.57	78754
2010-05-10	18.10	18.54	17.67	18.34	79882
2010-05-11	18.06	19.58	18.00	19.38	99964
2010-05-12	19.37	20.07	19.29	19.94	71231
2010-05-13	19.78	20.18	19.38	19.67	71236
2010-05-14	19.45	19.58	19.10	19.28	67600
2010-05-17	19.41	19.88	19.07	19.79	57269
2010-05-18	20.00	20.12	19.10	19.27	64458
2010-05-19	19.31	19.60	18.92	19.25	101608
2010-05-20	18.79	19.18	18.40	18.44	184224
2010-05-21	18.13	19.06	17.92	18.93	111124
2010-05-24	18.97	19.12	18.13	18.23	107448
2010-05-25	17.81	18.18	17.54	18.05	86340
2010-05-26	18.17	18.86	17.78	18.30	119856
2010-05-27	18.69	19.18	18.54	19.11	67680
2010-05-28	19.11	19.15	18.51	18.82	102328
2010-06-01	18.63	18.63	17.92	17.93	82017
2010-06-02	17.96	18.71	17.96	18.69	77912
2010-06-03	18.63	18.95	18.26	18.71	100897
2010-06-04	18.17	18.36	17.47	17.53	112157
2010-06-07	17.56	17.81	17.15	17.16	84912
2010-06-08	17.18	17.29	16.74	17.12	101275
2010-06-09	17.21	17.21	16.50	16.61	108809
2010-06-10	16.86	17.23	16.75	17.17	87175
2010-06-11	17.06	17.58	17.06	17.57	52659
2010-06-14	17.77	18.01	17.48	17.56	71970
2010-06-15	17.69	18.10	17.65	18.04	77745
2010-06-16	17.94	18.22	17.93	18.12	50926
2010-06-17	18.28	18.39	18.09	18.26	37882
2010-06-18	18.38	18.38	17.98	18.11	102150
2010-06-21	18.29	18.45	17.93	17.97	31255
2010-06-22	18.08	18.44	17.64	17.68	40228
2010-06-23	17.70	18.03	17.56	17.94	75378
2010-06-24	17.90	17.95	17.42	17.75	67128
2010-06-25	17.88	18.51	17.76	18.51	164667
2010-06-28	18.31	18.41	18.05	18.23	69684
2010-06-29	17.90	18.01	17.01	17.26	89439
2010-06-30	17.30	17.35	16.79	16.85	76744
2010-07-01	16.99	17.12	16.29	16.98	83598
2010-07-02	17.14	17.23	16.32	16.62	45321
2010-07-06	16.94	17.06	16.04	16.13	118323
2010-07-07	16.20	16.66	16.11	16.61	90029
2010-07-08	16.71	16.87	16.59	16.77	62610
2010-07-09	16.70	17.13	16.62	17.05	30209
2010-07-12	16.94	17.21	16.73	16.92	46864
2010-07-13	17.19	17.62	17.11	17.61	58844
2010-07-14	17.49	17.55	17.15	17.42	56822
2010-07-15	17.39	17.39	16.70	17.00	46020
2010-07-16	16.83	16.83	15.77	15.85	103994
2010-07-19	15.87	15.99	15.36	15.58	38907
2010-07-20	15.36	15.59	15.19	15.53	79745
2010-07-21	15.68	15.91	14.82	14.83	68915
2010-07-22	15.00	15.68	15.00	15.63	72858
2010-07-23	15.52	16.05	15.38	16.05	46232
2010-07-26	16.05	16.56	15.70	16.52	65463
2010-07-27	16.62	17.32	16.62	17.11	158573
2010-07-28	17.00	17.42	16.76	16.93	76739
2010-07-29	17.12	17.25	16.85	17.14	33641
2010-07-30	16.86	17.58	16.76	17.35	66918
2010-08-02	17.67	17.90	17.38	17.52	52528
2010-08-03	17.40	17.85	17.40	17.60	48675
2010-08-04	17.66	17.90	17.55	17.80	75142
2010-08-05	17.62	17.81	17.42	17.47	58618
2010-08-06	17.26	17.58	16.90	17.36	66266
2010-08-09	17.53	17.61	17.10	17.46	68454
2010-08-10	17.21	17.60	17.20	17.32	54155
2010-08-11	16.94	17.18	15.97	16.03	82286
2010-08-12	15.72	16.17	15.54	15.70	38531
2010-08-13	15.60	15.64	15.01	15.04	68432
2010-08-16	15.01	15.40	15.01	15.37	40806
2010-08-17	15.56	15.88	15.52	15.72	43069
2010-08-18	15.66	15.89	15.40	15.72	34526
2010-08-19	15.62	15.62	14.74	14.76	52717
2010-08-20	14.68	14.95	14.26	14.82	99860
2010-08-23	14.90	15.02	14.35	14.41	54216
2010-08-24	14.17	14.60	14.15	14.48	64623
2010-08-25	14.41	15.04	14.37	14.99	41901
2010-08-26	15.08	15.23	14.84	15.10	48847
2010-08-27	15.32	15.76	15.12	15.72	54876
2010-08-30	15.69	15.78	15.04	15.08	53166
2010-08-31	15.11	15.45	14.93	15.25	67923
2010-09-01	15.50	15.93	15.38	15.83	58155
2010-09-02	15.78	15.99	15.52	15.80	39119
2010-09-03	15.99	16.12	15.38	16.09	32675
2010-09-07	16.07	16.07	15.23	15.31	37859
2010-09-08	15.29	15.60	15.23	15.33	21768
2010-09-09	15.58	15.75	15.23	15.39	27850
2010-09-10	15.40	15.62	15.16	15.36	26422
2010-09-13	15.53	16.28	15.53	16.16	56278
2010-09-14	16.17	16.17	15.61	15.74	38083
2010-09-15	15.70	16.30	15.59	16.21	38876
2010-09-16	16.21	16.26	15.72	15.92	33034
2010-09-17	16.14	16.40	15.90	16.29	81953
2010-09-20	16.28	17.25	16.14	17.21	76790
2010-09-21	17.19	17.19	16.74	16.74	35536
2010-09-22	16.63	16.82	16.25	16.31	21857
2010-09-23	16.23	16.61	16.00	16.02	30434
2010-09-24	16.27	16.65	16.00	16.59	64454
2010-09-27	16.54	16.54	15.94	16.03	24657
2010-09-28	16.12	16.49	15.97	16.46	45204
2010-09-29	16.34	16.49	16.06	16.28	48010
2010-09-30	16.44	16.55	16.18	16.34	43936
2010-10-01	16.58	17.08	16.34	16.92	44746
2010-10-04	16.92	17.02	16.33	16.42	59550
2010-10-05	16.66	17.36	16.44	17.19	63769
2010-10-06	17.10	17.31	17.00	17.26	31651
2010-10-07	17.25	17.25	17.04	17.04	46853
2010-10-08	16.98	17.46	16.78	17.33	33960
2010-10-11	17.26	17.32	17.08	17.14	16433
2010-10-12	17.05	17.20	16.78	17.07	14541
2010-10-13	17.11	17.85	17.04	17.73	52256
2010-10-14	17.66	17.80	17.38	17.66	41812
2010-10-15	17.89	17.90	17.28	17.40	81665
2010-10-18	17.50	18.43	17.36	18.42	50161
2010-10-19	18.08	18.10	17.22	17.40	95785
2010-10-20	17.50	17.50	16.88	17.17	51730
2010-10-21	17.25	17.27	16.37	16.82	73037
2010-10-22	16.91	16.91	16.53	16.86	73985
2010-10-25	17.04	17.11	16.60	16.81	28917
2010-10-26	16.66	17.10	16.66	17.00	30643
2010-10-27	16.83	17.16	16.77	16.97	52864
2010-10-28	17.18	17.18	16.80	16.80	30262
2010-10-29	16.77	16.90	16.60	16.61	39022
2010-11-01	16.50	16.78	15.92	16.06	36113
2010-11-02	16.29	16.71	16.10	16.70	42931
2010-11-03	16.67	17.26	16.67	17.25	24113
2010-11-04	17.50	17.99	17.33	17.98	82276
2010-11-05	18.06	18.24	17.50	17.85	48293
2010-11-08	17.71	17.88	17.39	17.85	20146
2010-11-09	17.80	17.89	17.55	17.66	30100
2010-11-10	17.76	18.12	17.30	18.06	38205
2010-11-11	17.82	18.17	17.75	17.99	15050
2010-11-12	17.78	18.00	17.42	17.63	36314
2010-11-15	17.67	18.01	17.40	17.85	18367
2010-11-16	17.65	17.65	17.08	17.27	40686
2010-11-17	17.28	17.72	17.19	17.51	37501
2010-11-18	17.79	18.00	17.66	17.90	48058
2010-11-19	17.81	18.00	17.78	17.97	34094
2010-11-22	17.82	17.98	17.47	17.93	22126
2010-11-23	17.66	17.81	17.63	17.70	29087
2010-11-24	17.94	18.25	17.68	18.22	48584
2010-11-26	18.02	18.25	17.87	18.09	17982
2010-11-29	17.77	18.24	17.52	17.93	95037
2010-11-30	17.68	17.81	17.22	17.43	189965
2010-12-01	17.81	18.14	17.00	17.95	94821
2010-12-02	17.95	18.47	17.92	18.36	49175
2010-12-03	18.30	18.65	18.12	18.56	37072
2010-12-06	18.47	18.73	18.28	18.61	44673
2010-12-07	18.75	19.00	18.40	18.89	52418
2010-12-08	18.88	19.00	18.62	18.65	60762
2010-12-09	18.89	19.14	18.55	19.03	53854
2010-12-10	19.12	19.69	18.91	19.63	47516
2010-12-13	19.68	19.68	19.40	19.51	40501
2010-12-14	19.54	19.65	19.32	19.49	60815
2010-12-15	19.49	19.74	19.32	19.41	49249
2010-12-16	19.41	19.61	19.35	19.44	41035
2010-12-17	19.50	19.60	19.16	19.37	120503
2010-12-20	19.41	19.80	19.20	19.35	54861
2010-12-21	19.51	19.65	19.39	19.59	26680
2010-12-22	19.64	19.98	19.39	19.73	51569
2010-12-23	19.76	19.79	19.59	19.67	19281
2010-12-27	19.59	19.87	19.49	19.82	14862
2010-12-28	19.54	19.93	19.54	19.82	17004
2010-12-29	19.63	19.72	19.18	19.43	44659
2010-12-30	19.42	19.51	19.22	19.36	26334
2010-12-31	19.32	19.45	18.94	18.96	35129
2011-01-03	19.26	19.63	19.23	19.57	125890
2011-01-04	19.68	19.68	19.01	19.22	48613
2011-01-05	19.20	19.21	18.88	19.02	39115
2011-01-06	18.97	18.97	18.32	18.59	127854
2011-01-07	18.59	18.67	17.92	18.24	44808
2011-01-10	18.08	18.76	17.95	18.57	31960
2011-01-11	18.67	18.81	18.47	18.75	41850
2011-01-12	18.95	19.20	18.85	19.09	67320
2011-01-13	19.07	19.15	18.75	18.84	14382
2011-01-14	18.87	19.36	18.87	19.23	28787
2011-01-18	19.10	19.17	18.88	18.96	40334
2011-01-19	18.89	19.04	18.20	18.22	44302
2011-01-20	18.22	18.37	18.01	18.04	41750
2011-01-21	18.21	18.21	17.77	17.79	66384
2011-01-24	17.84	18.04	17.84	17.93	41462
2011-01-25	17.79	18.25	17.76	18.01	55586
2011-01-26	18.16	18.22	17.88	18.21	32567
2011-01-27	18.24	18.95	18.15	18.80	45652
2011-01-28	18.82	18.94	18.16	18.77	80655
2011-01-31	18.95	19.00	18.68	18.85	59798
2011-02-01	18.96	19.50	18.86	19.36	105356
2011-02-02	19.27	19.82	19.02	19.76	53006
2011-02-03	19.77	20.00	19.64	20.00	46364
2011-02-04	19.83	20.00	19.72	19.78	55269
2011-02-07	19.77	20.42	19.77	20.32	85881
2011-02-08	20.26	20.57	19.72	20.04	69671
2011-02-09	19.88	20.20	19.80	20.06	74135
2011-02-10	19.99	20.43	19.87	20.12	64147
2011-02-11	19.95	20.92	19.95	20.67	63823
2011-02-14	20.59	20.67	20.14	20.41	29435
2011-02-15	20.27	20.70	19.81	20.24	48324
2011-02-16	20.33	20.53	20.21	20.49	61731
2011-02-17	20.49	20.60	20.35	20.59	32305
2011-02-18	20.74	20.74	20.45	20.51	46249
2011-02-22	20.17	20.41	20.00	20.17	59766
2011-02-23	20.13	20.35	19.66	19.91	55314
2011-02-24	19.91	20.12	19.81	20.05	47970
2011-02-25	20.09	20.82	19.92	20.76	62698
2011-02-28	20.50	20.90	20.48	20.80	128268
2011-03-01	20.80	20.98	20.61	20.70	146549
2011-03-02	20.75	20.91	20.28	20.44	46347
2011-03-03	20.72	20.99	20.72	20.91	51573
2011-03-04	20.87	20.87	20.39	20.77	39029
2011-03-07	20.74	20.75	19.95	20.21	41820
2011-03-08	20.19	20.89	20.19	20.72	52110
2011-03-09	20.59	20.92	20.43	20.71	31501
2011-03-10	20.39	20.43	20.17	20.33	66110
2011-03-11	20.26	20.75	20.24	20.58	51239
2011-03-14	20.35	20.50	20.27	20.33	31075
2011-03-15	19.72	20.37	19.72	20.21	33276
2011-03-16	20.21	20.32	19.80	19.81	80399
2011-03-17	20.23	20.47	19.92	20.05	82989
2011-03-18	20.28	20.40	19.83	19.84	174898
2011-03-21	20.19	20.47	20.07	20.47	38016
2011-03-22	20.47	20.47	20.19	20.24	31271
2011-03-23	20.14	20.16	19.78	20.05	114005
2011-03-24	20.23	20.05	19.72	19.99	78222
2011-03-25	20.13	20.47	19.83	20.09	27979
2011-03-28	20.14	20.22	19.92	19.94	48089
2011-03-29	19.98	20.33	19.94	20.11	36331
2011-03-30	20.26	20.48	20.13	20.48	17969
2011-03-31	20.38	20.88	20.38	20.71	42569
2011-04-01	20.96	21.00	20.58	21.00	56566
2011-04-04	21.10	21.14	20.82	20.87	39018
2011-04-05	20.81	21.08	20.76	20.88	25825
2011-04-06	21.03	21.44	20.96	21.30	31822
2011-04-07	21.37	21.37	20.90	21.09	29917
2011-04-08	21.26	21.26	20.68	20.71	35753
2011-04-11	20.70	20.73	20.28	20.42	30210
2011-04-12	20.30	21.15	20.03	20.10	39674
2011-04-13	20.25	20.25	19.46	19.61	93846
2011-04-14	19.39	19.90	19.36	19.77	15214
2011-04-15	19.71	20.14	19.52	19.97	46683
2011-04-18	19.62	20.06	19.56	19.66	32239
2011-04-19	19.77	19.83	19.35	19.46	33567
2011-04-20	19.73	19.76	19.27	19.52	44785
2011-04-21	19.70	19.97	19.32	19.61	28828
2011-04-25	19.54	19.72	18.90	19.27	42761
2011-04-26	19.31	19.80	19.27	19.69	32542
2011-04-27	19.82	19.99	19.01	19.86	34316
2011-04-28	19.85	20.26	19.76	20.25	31119
2011-04-29	20.27	20.45	20.08	20.30	30430
2011-05-02	20.44	20.46	19.90	19.93	53694
2011-05-03	19.91	20.49	19.91	20.08	28298
2011-05-04	20.10	20.18	19.66	19.86	40940
2011-05-05	19.74	20.06	19.50	19.64	29919
2011-05-06	19.94	20.14	19.48	19.57	94218
2011-05-09	19.51	19.56	19.33	19.46	46968
2011-05-10	19.55	20.00	19.55	19.98	17096
2011-05-11	19.91	20.00	19.56	19.68	37236
2011-05-12	19.59	20.12	19.35	20.05	17391
2011-05-13	19.76	19.93	19.27	19.59	85672
2011-05-16	19.45	19.69	19.36	19.47	50800
2011-05-17	19.40	19.94	19.40	19.76	33501
2011-05-18	19.82	19.94	19.72	19.84	31411
2011-05-19	19.98	19.98	19.71	19.81	25725
2011-05-20	19.63	19.91	19.43	19.43	36166
2011-05-23	19.09	19.52	19.09	19.25	38022
2011-05-24	19.37	19.38	19.05	19.08	58915
2011-05-25	19.08	19.32	18.95	19.19	24932
2011-05-26	19.16	19.60	19.01	19.52	32189
2011-05-27	19.62	19.87	19.53	19.69	20997
2011-05-31	19.90	20.04	19.68	19.81	118497
2011-06-01	19.74	19.74	18.55	19.01	185577
2011-06-02	19.04	19.47	18.94	19.23	36238
2011-06-03	18.92	19.24	18.90	18.92	53016
2011-06-06	18.85	19.15	18.58	18.76	61555
2011-06-07	18.97	19.22	18.83	18.87	31512
2011-06-08	18.67	18.84	18.52	18.57	46448
2011-06-09	18.68	18.84	18.45	18.68	34597
2011-06-10	18.49	18.86	18.46	18.58	45985
2011-06-13	18.69	19.11	18.46	18.65	46616
2011-06-14	18.94	19.12	18.84	19.08	32316
2011-06-15	18.86	19.10	18.60	18.71	37854
2011-06-16	18.73	19.27	18.53	19.15	32469
2011-06-17	19.30	19.66	19.17	19.25	98664
2011-06-20	19.16	19.62	19.15	19.53	37566
2011-06-21	19.65	19.78	19.37	19.54	62963
2011-06-22	19.44	19.50	19.13	19.15	36608
2011-06-23	18.94	19.17	18.76	19.12	41885
2011-06-24	19.18	19.18	18.76	18.80	148811
2011-06-27	18.81	19.37	18.70	19.19	45655
2011-06-28	19.21	19.25	18.97	19.24	40418
2011-06-29	19.25	19.58	18.98	19.44	41676
2011-06-30	19.43	19.74	19.39	19.66	29932
2011-07-01	19.73	20.17	19.59	20.08	57685
2011-07-05	20.03	20.03	19.53	19.77	65707
2011-07-06	19.68	19.76	19.57	19.74	46553
2011-07-07	19.92	20.13	19.73	20.06	96160
2011-07-08	19.73	19.87	19.58	19.70	23657
2011-07-11	19.51	19.92	19.17	19.26	43066
2011-07-12	19.25	19.62	19.14	19.22	68574
2011-07-13	19.32	19.85	19.25	19.70	54795
2011-07-14	19.70	19.75	19.25	19.35	31164
2011-07-15	19.40	19.40	19.18	19.28	44942
2011-07-18	19.24	19.37	19.02	19.10	32699
2011-07-19	19.26	19.74	19.21	19.63	32144
2011-07-20	19.67	19.98	19.42	19.63	13071
2011-07-21	19.75	20.27	19.66	20.05	42762
2011-07-22	20.04	20.04	18.34	19.90	27857
2011-07-25	19.63	19.72	19.28	19.34	47287
2011-07-26	19.32	19.50	19.12	19.13	67050
2011-07-27	19.70	19.99	19.11	19.60	128071
2011-07-28	19.73	20.68	19.73	20.20	69367
2011-07-29	19.97	20.62	19.64	20.55	80180
2011-08-01	20.76	20.78	20.43	20.49	98712
2011-08-02	20.49	20.62	19.73	19.75	131713
2011-08-03	19.84	20.66	19.73	20.42	60623
2011-08-04	20.11	20.47	19.55	19.55	88103
2011-08-05	19.81	20.14	19.21	19.51	61762
2011-08-08	19.06	20.01	17.71	17.73	182606
2011-08-09	18.30	19.17	16.79	18.97	110081
2011-08-10	18.36	18.57	16.87	17.07	77052
2011-08-11	17.21	17.59	16.97	17.23	130208
2011-08-12	17.41	17.96	16.83	16.99	75583
2011-08-15	17.24	17.49	17.11	17.38	83643
2011-08-16	17.15	17.62	16.91	17.29	73410
2011-08-17	17.42	18.20	17.42	18.03	63223
2011-08-18	17.44	17.69	17.17	17.34	113191
2011-08-19	16.97	17.53	16.82	16.93	77763
2011-08-22	17.52	17.94	17.13	17.22	60920
2011-08-23	17.25	18.23	17.25	18.18	156385
2011-08-24	18.20	18.86	18.19	18.45	73328
2011-08-25	18.66	18.82	17.80	17.91	77415
2011-08-26	17.75	18.55	17.37	18.17	55958
2011-08-29	18.42	19.20	18.36	19.20	98874
2011-08-30	19.09	19.37	18.55	19.27	82379
2011-08-31	19.39	19.58	18.98	19.38	79233
2011-09-01	19.41	19.49	18.51	18.66	75125
2011-09-02	18.17	18.50	17.68	17.90	157509
2011-09-06	17.37	18.02	17.37	17.90	69633
2011-09-07	18.11	18.88	17.93	18.57	136096
2011-09-08	18.42	18.48	18.08	18.17	72413
2011-09-09	17.92	18.22	17.29	17.62	160429
2011-09-12	17.32	18.16	17.32	18.07	153358
2011-09-13	18.19	18.63	17.97	18.42	106903
2011-09-14	18.65	18.65	18.02	18.48	81718
2011-09-15	18.60	18.76	18.30	18.65	65430
2011-09-16	18.65	18.79	18.31	18.44	133497
2011-09-19	18.06	18.44	17.77	17.89	60811
2011-09-20	17.96	18.10	17.55	17.57	80132
2011-09-21	17.60	17.83	16.70	16.73	134951
2011-09-22	16.34	17.04	16.34	16.84	129422
2011-09-23	16.82	17.36	16.78	17.06	83359
2011-09-26	17.26	17.66	17.02	17.60	63890
2011-09-27	18.05	18.09	17.38	17.59	108228
2011-09-28	17.63	17.67	16.77	16.77	67605
2011-09-29	17.28	17.56	16.87	17.55	56441
2011-09-30	17.22	17.77	17.21	17.31	74375
2011-10-03	17.26	17.56	16.47	16.49	133066
2011-10-04	16.06	17.92	16.06	17.89	143918
2011-10-05	17.83	17.86	17.38	17.59	81089
2011-10-06	17.52	18.22	17.28	18.19	138941
2011-10-07	18.25	18.25	17.31	17.42	73239
2011-10-10	17.80	18.28	17.45	18.26	92165
2011-10-11	18.13	18.52	17.91	18.44	82552
2011-10-12	18.58	19.20	18.28	19.04	98180
2011-10-13	18.95	18.95	18.37	18.79	69230
2011-10-14	19.07	19.30	18.69	19.22	116187
2011-10-17	19.06	19.28	18.65	18.73	72876
2011-10-18	18.89	20.00	18.68	19.81	83808
2011-10-19	19.72	19.93	19.33	19.57	118069
2011-10-20	19.64	19.85	19.00	19.72	59394
2011-10-21	20.03	20.08	19.32	20.01	74330
2011-10-24	20.01	20.85	19.70	20.64	109549
2011-10-25	20.46	20.52	19.64	19.78	100960
2011-10-26	20.00	20.46	19.37	19.80	113132
2011-10-27	20.60	21.10	19.89	20.91	155417
2011-10-28	20.78	21.19	20.58	20.66	88363
2011-10-31	20.28	20.45	19.82	19.86	60196
2011-11-01	19.10	19.59	18.63	18.68	135419
2011-11-02	19.10	19.39	18.76	19.33	69276
2011-11-03	19.50	20.17	18.93	20.09	61393
2011-11-04	19.86	20.11	19.64	19.85	36608
2011-11-07	19.87	20.04	19.39	19.93	22530
2011-11-08	20.13	20.30	19.56	20.19	39259
2011-11-09	19.60	19.90	19.02	19.04	92380
2011-11-10	19.43	19.74	19.24	19.51	41810
2011-11-11	19.75	20.15	19.68	20.10	40842
2011-11-14	19.92	20.14	19.18	19.46	40342
2011-11-15	19.27	20.19	19.21	20.15	68989
2011-11-16	19.88	20.39	19.61	19.67	67828
2011-11-17	19.67	20.19	19.36	19.46	44329
2011-11-18	19.35	19.63	19.27	19.55	49434
2011-11-21	19.14	19.38	18.75	18.78	39289
2011-11-22	18.75	18.96	18.44	18.48	26468
2011-11-23	18.29	18.33	17.27	17.47	96234
2011-11-25	17.35	17.87	17.27	17.27	28877
2011-11-28	17.81	17.91	17.43	17.60	95647
2011-11-29	17.64	17.98	17.60	17.84	133334
2011-11-30	18.69	19.69	18.40	19.64	266315
2011-12-01	19.50	19.78	19.11	19.38	72845
2011-12-02	19.70	19.99	19.36	19.80	51914
2011-12-05	20.19	20.38	19.77	20.10	84953
2011-12-06	20.07	20.37	19.88	20.17	68547
2011-12-07	19.94	20.22	19.35	20.08	35300
2011-12-08	19.87	19.87	19.08	19.09	51426
2011-12-09	19.26	20.15	19.26	20.03	46688
2011-12-12	19.68	19.68	19.08	19.47	48017
2011-12-13	19.61	19.66	18.78	18.89	52671
2011-12-14	18.66	19.24	18.50	18.56	73452
2011-12-15	18.91	19.19	18.74	19.05	51759
2011-12-16	19.27	19.85	19.17	19.46	105963
2011-12-19	19.65	19.84	18.90	19.02	45198
2011-12-20	19.39	19.99	19.30	19.84	83897
2011-12-21	19.84	20.50	19.70	20.37	38666
2011-12-22	20.53	20.84	19.86	20.47	28167
2011-12-23	20.46	20.59	20.04	20.11	24918
2011-12-27	20.04	20.28	19.76	20.06	35710
2011-12-28	20.09	20.45	19.69	19.76	31120
2011-12-29	19.80	20.06	19.78	19.95	25130
2011-12-30	19.92	19.92	19.41	19.47	52713
2012-01-03	20.02	20.56	19.89	20.28	72428
2012-01-04	20.10	20.62	19.92	20.03	26632
2012-01-05	19.94	20.36	19.63	20.29	42831
2012-01-06	20.34	20.56	19.99	20.33	54346
2012-01-09	20.45	20.66	20.15	20.55	50709
2012-01-10	20.80	20.88	20.56	20.74	48425
2012-01-11	20.66	20.78	20.48	20.74	51357
2012-01-12	20.72	21.02	20.45	21.01	112388
2012-01-13	20.65	20.91	20.50	20.89	36196
2012-01-17	21.00	21.00	20.21	20.68	44456
2012-01-18	20.65	21.00	20.39	21.00	31847
2012-01-19	20.98	21.14	20.70	21.10	40453
2012-01-20	21.03	21.67	21.03	21.64	39963
2012-01-23	21.54	21.70	21.22	21.42	42933
2012-01-24	21.25	21.48	21.08	21.24	121518
2012-01-25	21.13	21.16	20.32	20.79	90148
2012-01-26	20.56	20.56	19.75	20.36	119820
2012-01-27	20.13	20.14	19.84	20.09	75392
2012-01-30	19.93	20.22	19.87	20.03	38572
2012-01-31	20.18	20.26	19.85	19.96	60486
2012-02-01	19.88	20.63	19.88	20.53	71664
2012-02-02	20.17	21.00	20.17	20.80	76580
2012-02-03	21.23	21.60	21.05	21.29	70128
2012-02-06	21.23	21.46	20.80	21.00	44841
2012-02-07	21.03	21.28	20.68	20.68	41740
2012-02-08	20.72	21.00	20.48	20.68	42841
2012-02-09	20.74	20.74	20.24	20.39	61383
2012-02-10	20.13	20.17	19.81	19.86	142456
2012-02-13	20.09	20.46	19.81	20.02	89027
2012-02-14	19.93	19.94	19.53	19.80	68005
2012-02-15	19.85	19.92	19.58	19.63	48577
2012-02-16	19.89	20.30	19.59	20.19	101770
2012-02-17	20.01	20.12	19.84	19.95	65680
2012-02-21	19.96	19.96	19.47	19.77	87583
2012-02-22	19.65	19.74	19.25	19.43	59998
2012-02-23	19.38	20.06	19.35	20.06	52442
2012-02-24	20.00	20.09	19.71	19.75	31200
2012-02-27	19.52	19.89	19.44	19.75	52746
2012-02-28	19.79	19.79	19.41	19.55	34492
2012-02-29	19.62	19.80	19.35	19.50	104835
2012-03-01	19.67	19.97	19.42	19.44	47182
2012-03-02	19.47	19.47	18.67	18.94	94871
2012-03-05	18.81	19.10	18.70	19.05	42031
2012-03-06	18.81	18.92	18.65	18.79	81265
2012-03-07	18.67	19.05	18.60	18.98	78218
2012-03-08	19.09	19.31	18.81	19.26	50965
2012-03-09	19.26	19.93	19.17	19.70	63575
2012-03-12	19.92	19.92	19.60	19.76	27758
2012-03-13	20.01	20.41	19.82	20.39	72692
2012-03-14	20.29	20.41	20.03	20.20	54217
2012-03-15	20.20	20.40	20.01	20.21	117310
2012-03-16	20.24	20.41	20.02	20.35	104826
2012-03-19	20.25	21.00	20.03	20.67	84561
2012-03-20	20.48	20.81	20.41	20.43	55423
2012-03-21	20.54	20.67	20.16	20.19	41010
2012-03-22	19.92	20.11	19.81	20.03	66812
2012-03-23	20.09	20.31	19.76	20.29	45897
2012-03-26	20.58	20.95	20.49	20.79	68156
2012-03-27	20.85	20.85	20.56	20.56	57433
2012-03-28	20.63	20.94	20.61	20.86	46685
2012-03-29	20.65	20.72	20.33	20.59	58878
2012-03-30	20.81	20.81	20.13	20.14	64565
2012-04-02	20.10	20.74	19.97	20.74	67535
2012-04-03	20.73	20.73	20.32	20.44	41541
2012-04-04	20.13	20.23	19.81	19.87	47028
2012-04-05	19.76	19.99	19.76	19.93	31291
2012-04-09	19.48	19.69	19.35	19.46	51430
2012-04-10	19.37	19.59	19.19	19.30	66773
2012-04-11	19.56	19.73	19.41	19.73	53694
2012-04-12	19.81	19.95	19.69	19.86	43224
2012-04-13	19.72	19.81	19.18	19.22	40388
2012-04-16	19.25	19.79	19.20	19.62	25813
2012-04-17	19.85	20.15	19.80	19.84	58401
2012-04-18	19.68	19.77	19.34	19.54	46008
2012-04-19	19.57	19.64	19.25	19.35	53322
2012-04-20	19.71	19.90	19.42	19.66	72534
2012-04-23	19.29	19.45	19.08	19.35	56911
2012-04-24	19.33	19.83	19.25	19.83	34217
2012-04-25	20.00	20.30	19.89	20.02	34822
2012-04-26	20.03	20.38	20.01	20.24	37872
2012-04-27	20.33	21.00	20.13	20.98	62284
2012-04-30	20.90	20.90	20.47	20.47	42829
2012-05-01	20.46	20.90	20.13	20.24	63834
2012-05-02	20.03	20.56	20.02	20.50	48055
2012-05-03	20.42	20.59	20.14	20.46	76181
2012-05-04	20.31	20.42	20.05	20.11	110824
2012-05-07	20.00	20.47	20.00	20.32	36491
2012-05-08	20.11	20.73	20.11	20.57	40929
2012-05-09	20.25	20.46	20.01	20.29	44344
2012-05-10	20.49	20.74	20.31	20.58	41329
2012-05-11	20.31	20.57	20.11	20.27	46085
2012-05-14	19.97	20.20	19.78	19.99	43241
2012-05-15	19.94	20.40	19.88	20.02	25223
2012-05-16	20.07	20.24	19.95	20.00	56160
2012-05-17	19.96	20.24	19.82	19.85	64944
2012-05-18	19.81	20.05	19.70	19.97	131402
2012-05-21	20.04	20.26	19.91	20.09	102896
2012-05-22	20.05	20.41	19.96	20.16	77463
2012-05-23	19.90	20.36	19.90	20.30	43341
2012-05-24	20.30	20.64	20.12	20.64	66993
2012-05-25	20.68	20.68	20.34	20.39	39266
2012-05-29	20.51	20.61	20.20	20.41	50800
2012-05-30	20.23	20.40	20.02	20.25	68312
2012-05-31	20.24	20.45	20.04	20.33	77091
2012-06-01	19.91	20.20	19.76	19.89	134083
2012-06-04	20.04	20.09	19.86	19.98	101704
2012-06-05	19.85	20.33	19.78	20.00	131358
2012-06-06	19.98	20.29	19.89	20.15	55258
2012-06-07	20.46	20.56	20.22	20.32	49606
2012-06-08	20.23	20.80	20.21	20.64	41557
2012-06-11	20.80	20.86	20.03	20.03	56804
2012-06-12	20.10	20.33	19.89	20.20	37774
2012-06-13	20.18	20.49	19.95	20.01	64076
2012-06-14	19.97	20.38	19.97	20.34	32050
2012-06-15	20.28	20.79	20.15	20.73	114829
2012-06-18	20.51	20.65	20.40	20.56	48250
2012-06-19	20.58	21.22	20.58	21.05	59791
2012-06-20	21.11	21.50	20.86	21.26	47145
2012-06-21	21.33	21.35	20.66	20.80	56307
2012-06-22	20.94	21.53	20.88	21.52	147833
2012-06-25	21.16	21.16	20.65	20.76	82115
2012-06-26	20.76	20.92	20.56	20.72	28685
2012-06-27	20.74	21.06	20.42	21.05	31573
2012-06-28	20.87	20.93	20.59	20.91	35349
2012-06-29	21.42	21.54	21.12	21.26	53936
2012-07-02	21.45	21.83	21.18	21.79	76018
2012-07-03	21.87	22.00	21.63	22.00	24312
2012-07-05	21.86	22.00	21.82	21.88	20628
2012-07-06	21.60	22.00	21.60	21.97	25869
2012-07-09	21.85	21.86	21.63	21.75	12803
2012-07-10	21.82	21.90	21.68	21.81	19179
2012-07-11	21.78	22.13	21.73	22.07	46590
2012-07-12	21.92	22.00	21.76	21.94	33859
2012-07-13	21.97	22.58	21.95	22.55	31247
2012-07-16	22.50	22.62	22.20	22.24	20815
2012-07-17	22.46	22.53	22.12	22.32	53664
2012-07-18	22.26	22.64	22.25	22.52	37050
2012-07-19	22.56	22.56	21.99	22.17	22655
2012-07-20	21.86	21.86	20.62	21.14	343720
2012-07-23	20.76	21.13	20.57	20.90	81800
2012-07-24	21.04	21.05	20.69	20.84	45115
2012-07-25	20.91	21.01	20.74	20.80	44526
2012-07-26	21.05	21.05	20.31	20.59	77119
2012-07-27	20.62	21.04	20.39	20.80	100564
2012-07-30	20.87	20.89	20.66	20.80	41132
2012-07-31	20.67	20.93	20.67	20.71	59309
2012-08-01	20.77	20.80	20.24	20.24	61877
2012-08-02	20.18	20.63	20.18	20.40	41397
2012-08-03	20.65	20.95	20.65	20.83	168514
2012-08-06	20.85	21.04	20.80	20.83	44866
2012-08-07	21.00	21.02	20.63	20.80	77356
2012-08-08	20.68	20.89	20.67	20.82	31569
2012-08-09	20.81	20.90	20.74	20.81	24172
2012-08-10	20.82	20.82	20.63	20.75	13140
2012-08-13	20.66	20.85	20.35	20.62	17396
2012-08-14	20.70	20.84	20.46	20.56	15465
2012-08-15	20.42	20.70	20.42	20.65	37224
2012-08-16	20.59	20.89	20.52	20.78	61463
2012-08-17	20.77	20.78	20.55	20.67	72125
2012-08-20	20.59	20.86	20.56	20.78	35573
2012-08-21	20.91	21.20	20.67	20.74	49009
2012-08-22	20.67	20.77	20.50	20.54	16061
2012-08-23	20.47	20.47	20.12	20.13	35022
2012-08-24	20.13	20.29	20.09	20.12	27137
2012-08-27	20.25	20.28	20.06	20.19	35546
2012-08-28	20.23	20.32	20.13	20.29	68384
2012-08-29	20.25	20.51	20.24	20.49	48029
2012-08-30	20.40	20.42	20.18	20.18	23057
2012-08-31	20.37	20.38	20.08	20.32	51367
2012-09-04	20.32	20.59	20.14	20.54	52854
2012-09-05	20.49	20.49	20.24	20.33	58066
2012-09-06	20.41	20.85	20.41	20.82	55250
2012-09-07	20.94	20.97	20.64	20.85	79939
2012-09-10	20.74	20.96	20.55	20.74	50815
2012-09-11	20.81	20.98	20.71	20.84	29915
2012-09-12	20.98	21.06	20.76	20.92	42118
2012-09-13	20.74	21.20	20.74	21.20	55416
2012-09-14	21.25	21.60	21.16	21.24	89294
2012-09-17	21.16	21.20	20.88	21.05	16165
2012-09-18	21.07	21.38	20.99	21.35	29931
2012-09-19	21.37	21.47	21.22	21.30	38655
2012-09-20	21.20	21.40	21.09	21.25	41659
2012-09-21	21.50	21.54	21.28	21.50	142816
2012-09-24	21.48	21.75	21.37	21.50	85990
2012-09-25	21.63	21.75	21.22	21.24	68329
2012-09-26	21.37	21.44	20.88	21.01	61408
2012-09-27	21.04	21.16	20.88	20.99	27013
2012-09-28	20.85	20.90	20.70	20.71	25965
2012-10-01	20.89	21.15	20.72	20.96	36035
2012-10-02	21.10	21.22	20.96	21.12	33440
2012-10-03	21.09	21.15	20.82	20.87	41027
2012-10-04	20.89	21.24	20.89	21.20	54731
2012-10-05	21.23	21.64	21.23	21.31	26824
2012-10-08	21.25	21.45	21.19	21.28	26550
2012-10-09	21.25	21.25	20.86	20.99	40908
2012-10-10	21.06	21.30	20.89	21.18	41490
2012-10-11	21.40	21.40	21.10	21.14	30618
2012-10-12	21.10	21.10	20.82	20.90	82468
2012-10-15	20.98	21.21	20.87	20.92	38274
2012-10-16	20.98	20.99	20.53	20.54	81189
2012-10-17	20.64	20.88	20.45	20.71	27337
2012-10-18	20.75	20.87	20.51	20.61	81037
2012-10-19	20.41	20.53	20.31	20.49	48320
2012-10-22	20.52	20.80	20.46	20.79	46914
2012-10-23	20.65	20.90	20.39	20.82	37387
2012-10-24	20.82	21.78	20.82	21.67	52894
2012-10-25	21.82	21.95	21.70	21.89	73629
2012-10-26	21.90	21.99	21.80	21.89	49531
2012-10-31	21.84	22.00	21.43	22.00	50693
2012-11-01	22.06	22.23	21.94	22.20	68543
2012-11-02	22.29	22.29	21.73	21.78	37459
2012-11-05	21.71	21.95	21.41	21.78	31571
2012-11-06	21.82	22.01	21.82	22.01	41612
2012-11-07	21.80	21.80	21.14	21.15	65636
2012-11-08	21.16	21.44	20.93	20.95	42798
2012-11-09	20.82	21.31	20.82	20.98	33379
2012-11-12	20.99	21.18	20.72	20.86	24946
2012-11-13	20.76	20.78	19.99	20.62	41869
2012-11-14	20.58	20.64	20.16	20.21	43501
2012-11-15	20.15	20.33	19.93	20.03	26609
2012-11-16	19.92	20.15	19.75	20.07	42631
2012-11-19	20.26	20.54	20.11	20.45	69267
2012-11-20	20.35	20.61	20.35	20.51	25853
2012-11-21	20.57	20.89	20.50	20.87	29612
2012-11-23	20.98	21.24	20.97	21.23	14786
2012-11-26	21.26	21.40	21.15	21.26	43435
2012-11-27	21.14	21.37	21.08	21.08	41437
2012-11-28	21.06	21.13	20.71	21.04	58046
2012-11-29	21.25	21.33	21.02	21.14	66903
2012-11-30	21.17	21.27	20.88	21.11	93460
2012-12-03	21.48	21.74	21.34	21.64	237647
2012-12-04	21.66	21.66	21.18	21.54	95142
2012-12-05	21.47	21.54	21.13	21.35	56088
2012-12-06	21.28	21.43	21.14	21.40	31673
2012-12-07	21.55	21.55	20.99	21.32	30345
2012-12-10	21.29	21.38	20.95	21.13	81141
2012-12-11	21.31	21.53	21.18	21.48	117034
2012-12-12	21.58	21.67	21.20	21.27	71251
2012-12-13	21.31	21.63	20.78	21.05	86991
2012-12-14	20.96	21.35	20.96	21.25	99599
2012-12-17	21.33	21.91	20.96	21.80	110277
2012-12-18	21.80	22.00	21.79	22.00	96303
2012-12-19	21.95	22.02	21.38	21.94	58932
2012-12-20	21.94	22.12	21.80	22.09	67249
2012-12-21	22.01	22.22	21.43	22.20	281298
2012-12-24	22.15	22.40	21.96	22.20	22498
2012-12-26	22.22	22.33	21.94	21.99	62372
2012-12-27	22.00	22.21	21.68	22.14	57565
2012-12-28	21.99	22.29	21.90	22.00	51807
2012-12-31	22.09	22.28	21.67	22.22	88907
2013-01-02	22.73	23.47	22.58	22.89	156170
2013-01-03	22.92	23.10	22.67	22.94	33490
2013-01-04	23.04	23.30	22.91	22.96	36467
2013-01-07	22.80	22.94	22.46	22.63	47360
2013-01-08	22.55	22.95	22.11	22.33	49705
2013-01-09	22.44	22.44	22.04	22.05	69562
2013-01-10	22.14	22.48	22.02	22.17	48439
2013-01-11	22.22	23.10	21.84	22.27	62304
2013-01-14	22.28	22.68	22.26	22.60	41800
2013-01-15	22.51	22.58	22.17	22.57	28823
2013-01-16	22.58	22.83	22.54	22.65	33854
2013-01-17	22.79	23.00	22.51	22.67	20222
2013-01-18	22.64	22.68	22.26	22.42	40964
2013-01-22	22.48	22.60	22.40	22.49	26313
2013-01-23	22.53	22.67	22.35	22.51	39198
2013-01-24	22.61	22.95	22.40	22.70	69585
2013-01-25	22.85	22.85	22.34	22.52	58223
2013-01-28	22.59	22.93	22.42	22.77	54288
2013-01-29	22.82	23.24	22.81	23.17	81708
2013-01-30	23.19	23.19	22.74	22.82	49627
2013-01-31	22.86	23.20	22.61	23.19	98391
2013-02-01	23.20	23.36	22.86	23.26	70823
2013-02-04	23.18	23.31	22.93	23.01	45639
2013-02-05	23.19	23.35	23.06	23.16	43484
2013-02-06	23.02	23.26	22.80	23.21	27589
2013-02-07	23.24	23.24	22.84	23.03	19414
2013-02-08	23.12	23.31	23.00	23.18	34380
2013-02-11	23.20	23.25	22.90	23.08	27248
2013-02-12	23.07	23.38	23.02	23.27	15702
2013-02-13	23.33	23.45	23.12	23.19	83016
2013-02-14	23.17	23.34	22.94	22.98	115457
2013-02-15	23.17	23.28	22.70	22.95	64686
2013-02-19	23.00	23.36	22.98	23.36	147920
2013-02-20	23.37	23.40	22.94	23.01	58465
2013-02-21	23.07	23.50	23.06	23.25	68794
2013-02-22	23.40	23.61	23.22	23.56	62089
2013-02-25	23.61	23.69	22.90	22.99	86540
2013-02-26	23.08	23.30	22.85	23.00	106843
2013-02-27	23.03	23.55	22.92	23.39	47076
2013-02-28	23.41	23.60	23.14	23.39	61611
2013-03-01	23.16	23.67	23.06	23.58	72289
2013-03-04	23.46	23.72	23.24	23.58	51840
2013-03-05	23.71	24.00	23.60	23.76	70730
2013-03-06	23.87	24.00	23.58	23.85	54362
2013-03-07	23.79	24.22	23.55	24.22	60005
2013-03-08	24.30	24.49	24.09	24.18	74173
2013-03-11	24.08	24.36	24.03	24.10	68146
2013-03-12	24.01	24.26	23.84	23.88	28456
2013-03-13	23.75	24.75	23.66	24.15	67688
2013-03-14	24.26	24.42	23.99	24.26	82629
2013-03-15	24.32	24.83	24.32	24.78	125071
2013-03-18	24.49	24.79	24.41	24.55	53398
2013-03-19	24.68	24.76	24.43	24.57	38210
2013-03-20	24.77	24.85	24.30	24.52	42828
2013-03-21	24.30	24.45	24.07	24.18	76018
2013-03-22	24.25	24.34	24.03	24.10	66319
2013-03-25	24.21	24.54	24.06	24.09	70371
2013-03-26	24.28	24.36	23.85	24.21	60022
2013-03-27	24.07	24.20	23.84	24.03	57702
2013-03-28	24.13	24.20	23.94	23.95	100735
2013-04-01	24.01	24.07	23.20	23.59	78664
2013-04-02	23.66	24.12	23.16	23.27	35113
2013-04-03	23.25	23.37	22.84	22.89	54488
2013-04-04	22.95	23.28	22.77	23.27	147726
2013-04-05	22.93	23.66	22.93	23.53	46609
2013-04-08	23.63	23.65	23.25	23.63	29006
2013-04-09	23.62	23.65	23.25	23.26	44769
2013-04-10	23.27	23.90	23.27	23.82	69348
2013-04-11	23.77	23.84	23.48	23.54	15959
2013-04-12	23.39	23.51	23.17	23.44	47118
2013-04-15	23.27	23.35	22.58	22.70	102030
2013-04-16	22.97	23.34	22.82	23.31	71886
2013-04-17	23.06	23.40	22.63	23.20	139072
2013-04-18	23.30	23.36	22.71	22.87	51879
2013-04-19	22.84	23.30	22.73	23.25	54286
2013-04-22	23.30	23.23	22.60	23.15	86312
2013-04-23	23.36	23.75	23.04	23.60	46900
2013-04-24	23.51	23.62	23.29	23.47	33062
2013-04-25	23.62	24.85	23.62	24.51	89143
2013-04-26	24.50	24.54	23.99	24.37	65835
2013-04-29	24.42	24.84	24.42	24.75	30361
2013-04-30	24.80	25.11	24.55	25.03	92063
2013-05-01	24.99	25.04	23.97	24.16	177181
2013-05-02	24.32	24.80	24.21	24.64	43416
2013-05-03	24.98	25.24	24.78	24.82	50377
2013-05-06	24.89	25.15	24.51	25.04	60110
2013-05-07	25.14	25.44	24.85	25.12	151073
2013-05-08	25.11	25.52	24.92	25.19	73128
2013-05-09	25.12	25.27	24.65	24.92	97491
2013-05-10	25.00	25.02	24.77	24.93	40362
2013-05-13	24.97	25.06	24.54	24.59	95059
2013-05-14	24.68	25.00	24.54	25.00	78023
2013-05-15	24.86	25.46	24.79	25.41	93570
2013-05-16	25.33	25.55	25.10	25.36	71187
2013-05-17	25.42	25.48	25.22	25.30	96769
2013-05-20	25.23	25.75	25.17	25.52	55377
2013-05-21	25.56	25.59	25.25	25.51	53047
2013-05-22	25.51	25.88	24.81	24.99	102004
2013-05-23	24.76	25.34	24.68	24.73	98266
2013-05-24	24.63	25.18	24.60	25.09	88483
2013-05-28	25.47	25.79	25.01	25.14	60294
2013-05-29	25.04	25.27	24.80	25.05	88636
2013-05-30	25.05	25.49	24.95	25.46	45131
2013-05-31	25.25	25.44	25.01	25.05	66684
2013-06-03	25.19	25.72	25.13	25.68	122637
2013-06-04	25.70	25.75	25.11	25.44	47514
2013-06-05	25.41	25.52	25.13	25.29	67059
2013-06-06	25.29	25.74	24.87	25.50	50193
2013-06-07	25.73	25.73	25.37	25.50	58681
2013-06-10	25.62	25.75	25.43	25.63	41109
2013-06-11	25.41	25.61	25.25	25.38	49818
2013-06-12	25.43	25.64	24.92	25.04	56249
2013-06-13	25.01	25.48	25.00	25.39	43364
2013-06-14	25.40	25.50	24.84	24.92	39216
2013-06-17	25.15	25.21	24.76	24.96	42699
2013-06-18	25.02	25.57	25.02	25.31	68727
2013-06-19	25.35	25.35	24.96	25.05	33233
2013-06-20	24.73	25.10	24.63	25.01	46033
2013-06-21	25.14	25.28	24.68	25.26	125294
2013-06-24	24.96	25.50	24.69	25.20	95297
2013-06-25	25.31	26.10	24.67	26.00	134771
2013-06-26	26.28	26.69	25.94	25.97	116510
2013-06-27	26.19	26.50	26.07	26.31	99404
2013-06-28	26.25	26.64	26.11	26.43	256785
2013-07-01	26.80	27.42	26.00	27.15	70778
2013-07-02	27.20	27.54	26.83	26.98	73473
2013-07-03	26.83	27.29	26.83	27.28	20724
2013-07-05	27.74	28.18	27.49	28.12	65024
2013-07-08	28.17	28.50	27.65	28.03	61011
2013-07-09	28.35	28.79	27.91	28.79	77450
2013-07-10	28.84	28.98	28.31	28.62	68179
2013-07-11	28.89	28.89	28.04	28.08	90501
2013-07-12	28.00	28.49	28.00	28.33	53009
2013-07-15	28.41	28.87	28.36	28.76	48033
2013-07-16	28.79	28.95	28.35	28.85	66876
2013-07-17	29.01	29.28	28.84	28.87	39013
2013-07-18	28.88	29.70	28.83	29.69	43995
2013-07-19	29.64	29.69	29.39	29.45	47719
2013-07-22	29.47	29.89	29.47	29.83	36341
2013-07-23	29.90	30.23	29.49	30.16	83295
2013-07-24	29.78	30.27	29.77	30.15	77362
2013-07-25	30.16	30.55	29.74	30.45	119349
2013-07-26	30.15	30.37	29.62	29.77	97201
2013-07-29	29.77	29.84	29.41	29.60	54621
2013-07-30	29.75	29.85	29.26	29.46	36591
2013-07-31	29.48	30.15	29.45	29.45	39764
2013-08-01	29.65	30.08	29.56	29.89	49742
2013-08-02	29.68	29.89	29.44	29.71	35289
2013-08-05	29.69	30.10	29.42	29.89	41781
2013-08-06	29.89	30.15	29.47	29.69	44031
2013-08-07	29.57	29.79	29.52	29.52	28170
2013-08-08	29.80	29.94	29.42	29.52	33284
2013-08-09	29.52	29.71	29.36	29.44	42000
2013-08-12	29.24	29.83	29.00	29.56	46396
2013-08-13	29.57	29.88	29.33	29.61	18820
2013-08-14	29.60	29.78	29.56	29.68	21980
2013-08-15	29.50	29.80	29.50	29.51	62078
2013-08-16	29.50	29.72	29.24	29.28	41394
2013-08-19	29.31	29.32	28.76	28.87	41671
2013-08-20	28.97	29.91	28.97	29.82	44506
2013-08-21	29.63	30.15	29.36	29.80	47529
2013-08-22	29.98	30.42	29.41	30.38	27427
2013-08-23	30.37	30.37	29.86	30.08	66504
2013-08-26	30.21	30.22	29.56	29.80	49261
2013-08-27	29.38	29.90	28.50	28.65	114230
2013-08-28	28.61	29.08	28.64	28.80	61713
2013-08-29	28.78	29.31	28.76	29.04	27980
2013-08-30	28.92	28.92	28.42	28.69	76314
2013-09-03	29.09	29.53	28.39	28.85	51112
2013-09-04	28.80	29.26	28.58	28.91	90299
2013-09-05	28.99	29.39	28.72	29.14	62081
2013-09-06	29.29	29.45	28.48	29.23	47698
2013-09-09	29.33	29.70	28.93	29.04	95000
2013-09-10	29.15	29.48	29.04	29.46	28427
2013-09-11	29.28	29.35	28.89	29.10	32614
2013-09-12	29.07	29.28	28.74	28.77	51317
2013-09-13	28.92	29.11	28.39	28.99	16832
2013-09-16	29.37	29.37	28.82	28.89	42835
2013-09-17	28.89	29.41	28.79	29.40	39033
2013-09-18	29.40	29.75	28.95	29.29	48801
2013-09-19	29.31	29.43	28.54	28.89	32120
2013-09-20	28.92	29.59	28.11	29.32	102664
2013-09-23	29.24	29.77	28.91	29.28	48352
2013-09-24	29.35	29.66	29.10	29.28	50582
2013-09-25	29.16	29.82	28.78	29.37	30754
2013-09-26	29.52	29.59	29.09	29.44	24237
2013-09-27	29.19	29.81	28.78	29.39	26097
2013-09-30	29.03	29.90	29.03	29.73	80230
2013-10-01	29.82	30.27	29.62	30.05	48524
2013-10-02	29.86	29.94	29.66	29.85	65464
2013-10-03	29.80	29.93	29.42	29.58	42214
2013-10-04	29.50	29.89	29.31	29.64	20172
2013-10-07	29.38	29.54	28.90	28.93	31258
2013-10-08	28.92	29.17	28.45	28.49	62992
2013-10-09	28.54	29.04	28.54	28.87	47031
2013-10-10	29.25	30.02	28.64	29.87	63713
2013-10-11	29.71	31.09	29.66	31.08	62257
2013-10-14	30.84	31.46	30.39	31.19	45772
2013-10-15	31.12	31.31	30.70	30.90	48354
2013-10-16	31.05	31.28	30.87	31.06	54048
2013-10-17	30.85	31.49	30.80	31.39	44744
2013-10-18	31.63	31.86	31.04	31.57	60436
2013-10-21	31.52	31.66	31.37	31.37	32785
2013-10-22	31.29	31.57	30.69	31.55	40827
2013-10-23	31.16	31.59	30.86	30.99	71738
2013-10-24	31.03	31.16	30.37	30.56	60632
2013-10-25	30.49	30.49	28.45	30.19	58573
2013-10-28	30.27	30.58	30.14	30.42	29932
2013-10-29	30.55	30.55	29.60	30.31	57289
2013-10-30	30.23	30.64	29.89	30.08	66619
2013-10-31	30.03	29.86	29.35	29.40	67533
2013-11-01	29.30	29.30	28.49	28.88	99043
2013-11-04	28.90	29.30	28.72	29.04	77191
2013-11-05	28.98	29.35	28.04	29.09	30399
2013-11-06	29.35	29.44	28.93	29.03	29072
2013-11-07	29.10	29.24	28.67	28.71	35621
2013-11-08	28.69	30.21	28.00	29.68	76087
2013-11-11	29.72	29.72	28.86	28.98	97724
2013-11-12	28.97	29.49	28.80	29.12	57361
2013-11-13	29.02	29.21	28.61	29.19	39202
2013-11-14	29.29	29.51	29.14	29.26	53240
2013-11-15	29.21	29.25	28.73	29.13	49837
2013-11-18	29.16	29.35	28.94	29.01	38963
2013-11-19	29.11	29.24	28.60	28.83	45190
2013-11-20	28.99	29.05	28.76	29.01	40234
2013-11-21	29.18	29.91	29.05	29.69	74225
2013-11-22	29.78	30.43	29.28	30.20	37823
2013-11-25	30.23	31.00	30.21	30.87	44250
2013-11-26	30.82	31.41	30.51	31.15	48544
2013-11-27	31.26	31.75	31.25	31.42	42741
2013-11-29	31.64	31.75	31.29	31.50	17365
2013-12-02	31.52	31.62	30.71	31.05	54493
2013-12-03	31.00	31.28	30.60	31.01	138474
2013-12-04	30.90	31.47	30.62	30.81	240009
2013-12-05	30.76	30.95	30.50	30.80	33803
2013-12-06	31.15	31.48	31.02	31.20	73202
2013-12-09	31.22	31.30	30.66	30.87	62889
2013-12-10	30.85	30.98	30.34	30.41	69003
2013-12-11	30.35	30.75	29.72	29.95	82125
2013-12-12	29.94	30.43	29.83	30.18	71293
2013-12-13	30.32	30.51	29.96	30.21	38908
2013-12-16	30.28	30.75	30.28	30.64	59037
2013-12-17	30.72	30.72	30.25	30.52	40722
2013-12-18	30.65	31.16	30.18	31.03	58369
2013-12-19	30.94	31.20	30.33	30.92	40239
2013-12-20	30.87	31.87	29.80	31.64	202697
2013-12-23	31.87	32.32	31.70	32.17	41824
2013-12-24	31.22	32.18	31.22	31.93	41023
2013-12-26	32.16	32.47	31.74	32.37	40291
2013-12-27	32.49	32.58	32.03	32.17	64186
2013-12-30	32.11	32.29	31.95	32.04	18448
2013-12-31	32.09	32.29	31.93	32.00	40229
2014-01-02	32.02	32.05	31.51	31.58	76596
2014-01-03	31.60	31.67	31.13	31.17	70535
2014-01-06	31.40	31.50	30.85	30.88	81325
2014-01-07	31.08	31.54	30.90	31.14	66975
2014-01-08	31.03	31.39	30.87	31.07	60287
2014-01-09	31.10	31.33	30.87	31.27	57624
2014-01-10	31.29	31.60	30.71	30.95	112375
2014-01-13	30.76	30.85	30.13	30.51	53178
2014-01-14	30.57	30.60	30.13	30.17	47885
2014-01-15	30.20	31.00	29.84	30.47	39579
2014-01-16	30.48	30.51	29.84	30.12	37700
2014-01-17	30.07	30.68	29.87	30.06	50986
2014-01-21	30.35	30.73	27.55	30.59	77285
2014-01-22	30.64	30.77	30.26	30.64	93181
2014-01-23	30.40	30.40	29.46	29.71	70231
2014-01-24	29.52	29.90	28.90	29.16	54576
2014-01-27	95.20	29.78	28.94	28.98	63423
2014-01-28	29.09	29.52	28.60	29.36	109648
2014-01-29	28.94	29.74	28.01	28.47	73013
2014-01-30	29.13	30.78	28.66	28.82	162006
2014-01-31	28.25	29.13	28.25	28.56	108406
2014-02-03	28.53	28.84	27.39	27.49	91367
2014-02-04	27.56	28.65	27.21	27.57	63824
2014-02-05	27.48	27.69	26.98	27.34	54885
2014-02-06	27.56	27.97	27.26	27.84	79874
2014-02-07	28.00	28.00	27.39	27.60	50764
2014-02-10	27.49	27.75	26.93	27.57	64691
2014-02-11	27.50	28.21	26.85	27.93	53377
2014-02-12	27.87	28.42	27.68	27.82	37425
2014-02-13	27.59	27.92	27.55	27.86	34525
2014-02-14	27.87	27.87	27.31	27.73	35272
2014-02-18	27.65	27.98	27.31	27.83	58883
2014-02-19	27.61	28.07	26.87	26.94	56603
2014-02-20	26.88	27.25	26.77	27.19	120466
2014-02-21	27.37	28.14	27.35	27.88	82015
2014-02-24	27.79	28.47	27.79	28.32	36565
2014-02-25	28.23	28.42	27.92	28.11	34342
2014-02-26	28.11	28.62	28.07	28.57	29502
2014-02-27	28.38	29.06	28.11	28.75	129157
2014-02-28	28.96	30.20	28.96	29.81	311721
2014-03-03	29.57	30.00	29.30	29.75	92328
2014-03-04	30.00	31.09	29.98	30.79	152540
2014-03-05	30.63	30.92	30.35	30.64	77253
2014-03-06	30.82	30.95	30.63	30.83	36786
2014-03-07	31.00	31.10	30.77	31.04	64046
2014-03-10	30.87	31.10	30.62	31.04	69797
2014-03-11	31.10	31.10	30.52	31.01	141555
2014-03-12	30.68	30.95	30.44	30.90	209360
2014-03-13	31.00	31.18	30.57	30.89	178884
2014-03-14	30.81	31.36	29.85	31.23	139344
2014-03-17	31.50	31.75	31.20	31.44	135152
2014-03-18	31.50	31.81	31.23	31.59	100057
2014-03-19	31.59	31.78	31.22	31.43	51463
2014-03-20	31.42	31.99	31.41	31.84	70306
2014-03-21	31.89	32.38	31.68	31.81	128488
2014-03-24	31.96	32.13	31.55	31.86	67467
2014-03-25	32.03	32.09	31.73	31.91	34167
2014-03-26	32.25	32.25	31.47	31.52	83387
2014-03-27	31.45	31.57	30.78	31.01	69246
2014-03-28	30.97	31.61	30.75	31.04	60005
2014-03-31	31.15	32.05	31.04	31.83	83815
2014-04-01	32.00	32.40	31.57	32.37	70214
2014-04-02	32.49	32.49	32.06	32.20	62601
2014-04-03	32.12	32.24	31.79	31.91	41632
2014-04-04	32.19	32.21	31.12	31.20	82296
2014-04-07	31.17	31.28	30.80	31.10	46309
2014-04-08	31.21	31.47	30.73	30.98	65444
2014-04-09	31.17	31.35	30.71	30.97	53953
2014-04-10	30.92	31.33	30.00	30.15	72587
2014-04-11	30.07	30.38	29.85	30.10	122712
2014-04-14	30.48	30.48	29.90	30.13	69237
2014-04-15	30.29	30.47	28.91	30.29	55677
2014-04-16	30.58	30.58	30.13	30.38	28160
2014-04-17	30.32	30.85	30.12	30.50	32367
2014-04-21	30.52	30.64	30.02	30.31	33434
2014-04-22	30.23	30.66	29.33	30.48	39186
2014-04-23	32.49	32.49	30.30	31.25	73445
2014-04-24	31.54	31.63	30.85	30.96	78330
2014-04-25	30.76	31.50	30.46	30.55	91363
2014-04-28	30.64	30.95	30.25	30.33	67063
2014-04-29	30.60	30.60	29.93	30.05	37900
2014-04-30	30.02	30.74	29.62	30.31	56983
2014-05-01	30.12	31.14	29.49	30.09	122135
2014-05-02	30.00	30.66	29.80	29.98	63569
2014-05-05	29.65	29.84	29.50	29.72	40414
2014-05-06	29.52	29.97	28.94	29.27	81330
2014-05-07	29.39	29.74	28.84	29.68	41715
2014-05-08	29.76	30.09	29.08	29.20	36820
2014-05-09	29.06	29.90	29.06	29.68	29881
2014-05-12	29.75	30.55	29.22	30.45	66024
2014-05-13	30.30	30.61	29.68	29.73	89729
2014-05-14	29.69	29.88	28.75	29.02	81500
2014-05-15	28.76	28.94	28.27	28.76	49213
2014-05-16	28.65	28.68	28.34	28.68	68633
2014-05-19	28.50	29.39	28.50	29.37	24613
2014-05-20	29.15	29.15	28.47	28.79	88503
2014-05-21	29.01	29.32	28.60	28.84	40362
2014-05-22	28.99	29.26	28.87	29.06	39450
2014-05-23	29.18	29.42	28.96	29.41	41441
2014-05-27	29.72	30.00	29.35	30.00	35037
2014-05-28	29.77	29.83	29.35	29.53	33184
2014-05-29	29.77	29.77	29.34	29.46	22681
2014-05-30	29.57	29.79	29.22	29.44	37180
2014-06-02	29.42	29.60	29.01	29.34	50521
2014-06-03	29.15	29.51	29.12	29.37	69305
2014-06-04	29.18	29.60	29.18	29.38	33451
2014-06-05	29.33	30.38	29.22	30.37	42561
2014-06-06	30.64	31.23	30.38	31.00	52166
2014-06-09	30.89	31.61	30.57	31.58	42566
2014-06-10	31.57	31.64	31.07	31.53	59268
2014-06-11	31.13	31.31	30.53	30.79	47899
2014-06-12	30.66	30.76	30.08	30.57	40462
2014-06-13	30.79	31.26	30.34	30.69	62456
2014-06-16	30.53	30.76	29.94	30.14	67983
2014-06-17	30.05	30.91	30.05	30.78	62083
2014-06-18	30.80	31.19	30.43	31.01	53362
2014-06-19	31.17	31.33	30.63	31.12	117562
2014-06-20	31.33	31.36	30.87	30.98	123316
2014-06-23	30.96	31.30	30.60	30.81	40317
2014-06-24	30.86	31.41	30.73	30.77	52464
2014-06-25	30.47	31.05	30.34	30.98	45464
2014-06-26	31.13	31.20	30.65	30.99	48737
2014-06-27	30.66	31.25	30.66	31.19	137649
2014-06-30	31.14	31.25	30.76	31.04	51569
2014-07-01	31.25	32.11	31.18	31.69	97860
2014-07-02	31.75	31.86	31.33	31.48	39775
2014-07-03	31.60	32.03	30.90	31.95	17582
2014-07-07	31.77	31.77	31.30	31.30	35190
2014-07-08	31.32	31.32	30.69	30.94	71755
2014-07-09	31.15	31.22	30.83	30.92	23464
2014-07-10	30.41	30.70	30.13	30.47	53370
2014-07-11	30.33	30.42	30.12	30.30	35064
2014-07-14	30.71	30.71	30.24	30.28	27949
2014-07-15	30.31	30.48	30.02	30.42	58540
2014-07-16	30.61	30.61	29.34	29.81	39849
2014-07-17	29.52	29.78	28.93	29.00	41873
2014-07-18	28.87	29.66	28.87	29.57	54804
2014-07-21	29.29	29.63	29.22	29.55	48165
2014-07-22	29.59	29.86	29.43	29.60	41033
2014-07-23	29.53	29.98	29.50	29.60	46162
2014-07-24	30.83	31.28	30.22	30.36	65033
2014-07-25	30.03	30.55	30.03	30.24	55871
2014-07-28	30.21	30.57	29.91	30.00	51713
2014-07-29	30.04	30.08	29.85	29.86	29175
2014-07-30	30.17	30.54	29.86	30.14	35888
2014-07-31	29.85	30.21	29.60	29.88	90867
2014-08-01	30.01	30.01	29.48	29.91	105737
2014-08-04	30.09	30.09	29.46	30.02	73350
2014-08-05	29.75	30.19	29.49	29.83	37515
2014-08-06	29.72	30.34	29.53	30.13	46818
2014-08-07	30.12	30.12	29.53	29.68	40047
2014-08-08	29.66	30.11	29.34	29.91	32008
2014-08-11	30.10	30.46	29.35	30.18	30984
2014-08-12	29.90	30.31	29.72	29.89	19875
2014-08-13	29.90	30.40	29.90	30.34	30239
2014-08-14	30.25	31.32	30.25	30.43	29974
2014-08-15	30.79	30.92	29.56	30.09	87265
2014-08-18	30.52	30.80	30.39	30.79	33109
2014-08-19	30.90	30.90	30.62	30.74	18063
2014-08-20	30.49	30.49	30.00	30.21	30335
2014-08-21	30.23	31.13	30.00	31.02	62532
2014-08-22	31.01	31.15	30.43	31.10	38191
2014-08-25	31.26	31.62	31.10	31.41	47799
2014-08-26	31.46	31.83	31.33	31.58	34500
2014-08-27	31.60	31.53	31.00	31.07	18498
2014-08-28	30.95	31.10	30.69	30.82	28614
2014-08-29	30.82	31.19	30.72	31.05	24115
2014-09-02	31.25	31.88	31.05	31.47	19924
2014-09-03	31.56	31.82	30.94	31.11	21533
2014-09-04	31.27	31.45	30.94	30.99	24417
2014-09-05	30.83	31.44	30.75	31.23	37432
2014-09-08	31.30	31.40	31.14	31.35	22345
2014-09-09	31.24	31.24	30.59	30.75	42294
2014-09-10	30.56	31.49	30.56	30.89	24710
2014-09-11	30.63	31.37	30.61	31.26	48498
2014-09-12	31.35	31.35	30.86	31.20	60765
2014-09-15	31.13	31.09	30.65	30.81	38462
2014-09-16	30.65	31.00	30.60	30.75	42210
2014-09-17	30.75	31.00	30.28	30.75	36941
2014-09-18	30.92	31.32	30.98	31.20	27582
2014-09-19	31.20	31.30	30.59	30.90	93464
2014-09-22	30.66	30.80	30.65	30.67	42758
2014-09-23	30.54	30.88	30.51	30.58	148123
2014-09-24	30.62	31.01	30.30	30.73	46213
2014-09-25	30.66	30.74	30.29	30.53	109035
2014-09-26	30.59	31.00	30.51	30.85	37380
2014-09-29	30.50	30.75	30.39	30.69	68938
2014-09-30	30.64	30.79	30.46	30.59	110481
2014-10-01	30.69	30.91	30.19	30.55	119473
2014-10-02	30.85	31.07	30.48	30.60	63322
2014-10-03	30.93	31.20	30.55	30.68	51871
2014-10-06	30.72	30.72	30.36	30.37	32109
2014-10-07	30.08	30.36	29.85	29.92	31606
2014-10-08	29.77	30.88	29.77	30.81	46542
2014-10-09	30.75	30.75	29.88	29.91	54053
2014-10-10	29.71	30.64	29.71	30.09	42999
2014-10-13	30.19	31.20	30.10	30.90	51742
2014-10-14	31.20	31.78	31.00	31.66	154746
2014-10-15	31.50	31.93	31.00	31.79	175290
2014-10-16	31.40	32.31	31.20	31.63	138758
2014-10-17	32.12	32.25	31.89	31.97	140241
2014-10-20	31.78	32.06	31.50	31.97	55783
2014-10-21	32.18	32.44	31.82	32.44	119070
2014-10-22	32.49	32.49	31.89	32.18	74370
2014-10-23	32.49	33.47	32.29	33.13	114882
2014-10-24	33.24	33.24	33.00	33.16	52319
2014-10-27	33.04	33.37	32.83	33.28	35183
2014-10-28	33.54	34.76	33.48	34.72	70517
2014-10-29	34.70	34.86	34.10	34.74	97354
2014-10-30	34.74	34.75	33.75	34.19	264157
2014-10-31	34.94	34.94	34.25	34.46	190467
2014-11-03	34.45	34.51	34.26	34.49	148190
2014-11-04	34.49	34.50	34.17	34.34	124226
2014-11-05	34.45	34.50	34.19	34.29	99992
2014-11-06	33.81	34.36	33.42	34.33	82311
2014-11-07	34.17	34.49	33.81	34.41	78821
2014-11-10	33.91	34.75	33.43	34.64	108475
2014-11-11	34.52	34.97	34.52	34.81	142097
2014-11-12	34.59	35.69	34.56	35.61	105885
2014-11-13	35.53	35.63	35.16	35.57	25999
2014-11-14	34.87	35.08	34.42	34.66	131073
2014-11-17	34.55	34.55	34.04	34.22	55577
2014-11-18	34.45	34.63	33.88	34.13	49153
2014-11-19	34.06	34.06	33.09	33.47	46205
2014-11-20	33.27	33.99	33.12	33.93	50682
2014-11-21	34.33	34.33	33.26	33.35	56281
2014-11-24	33.29	33.86	32.87	33.73	61811
2014-11-25	33.80	33.96	33.63	33.85	52042
2014-11-26	33.77	33.93	33.63	33.82	49242
2014-11-28	33.75	34.05	33.06	33.21	33262
2014-12-01	33.23	33.23	32.63	32.72	96785
2014-12-02	32.87	33.50	32.87	33.40	37912
2014-12-03	33.44	33.65	32.89	33.47	54670
2014-12-04	33.47	33.54	33.02	33.27	34517
2014-12-05	33.21	33.94	33.15	33.75	124677
2014-12-08	33.59	34.09	33.44	33.77	104721
2014-12-09	33.38	34.65	33.37	34.65	67537
2014-12-10	34.25	34.36	33.39	33.43	50734
2014-12-11	33.60	34.15	33.46	33.60	54356
2014-12-12	33.17	34.14	32.82	33.02	74040
2014-12-15	33.23	33.48	32.73	32.91	71366
2014-12-16	32.90	33.67	32.75	33.41	61093
2014-12-17	33.39	34.38	33.20	34.34	93528
2014-12-18	34.77	34.94	34.04	34.61	54292
2014-12-19	34.51	34.61	34.18	34.31	153335
2014-12-22	34.37	34.71	34.18	34.69	27326
2014-12-23	34.98	34.99	34.48	34.86	48524
2014-12-24	35.00	35.33	34.45	34.96	23300
2014-12-26	35.11	35.40	34.86	35.18	18874
2014-12-29	35.27	35.56	34.81	35.10	82627
2014-12-30	34.92	35.38	34.92	35.18	28212
2014-12-31	35.39	35.39	34.74	34.80	27977
2015-01-02	35.08	35.08	33.88	34.22	50792
2015-01-05	34.15	34.35	33.42	33.57	62684
2015-01-06	33.65	33.31	32.33	32.65	82494
2015-01-07	32.81	33.07	32.60	32.72	46678
2015-01-08	33.03	33.35	32.79	33.07	54692
2015-01-09	33.13	33.13	32.24	32.38	54829
2015-01-12	32.33	32.68	31.81	32.03	69414
2015-01-13	32.38	32.52	31.73	32.08	55412
2015-01-14	31.71	32.07	31.22	31.75	145869
2015-01-15	31.69	31.81	31.37	31.51	49327
2015-01-16	31.38	32.22	31.38	32.15	120777
2015-01-20	32.10	32.81	31.53	31.74	52204
2015-01-21	31.85	32.22	31.45	31.77	107848
2015-01-22	32.15	33.14	31.41	33.09	64028
2015-01-23	33.16	33.16	32.06	32.32	48343
2015-01-26	32.33	32.68	31.76	32.21	85242
2015-01-27	31.77	32.25	31.75	31.98	46986
2015-01-28	31.11	32.00	30.65	30.80	178927
2015-01-29	31.00	31.07	30.34	30.79	215423
2015-01-30	30.44	30.97	30.11	30.18	116146
2015-02-02	30.44	31.33	30.14	31.21	111300
2015-02-03	31.26	32.23	31.23	31.64	73037
2015-02-04	31.60	32.11	30.60	31.66	62301
2015-02-05	31.82	32.10	31.49	32.02	100602
2015-02-06	32.11	32.93	32.11	32.54	44567
2015-02-09	32.34	32.55	31.88	31.94	79123
2015-02-10	32.24	33.14	31.49	32.00	103553
2015-02-11	32.64	33.29	31.21	33.24	456251
2015-02-12	33.40	33.55	32.93	33.23	185481
2015-02-13	33.23	33.91	33.04	33.14	180270
2015-02-17	33.22	33.28	32.88	33.19	70950
2015-02-18	33.22	33.22	32.50	32.87	105153
2015-02-19	32.87	33.14	32.55	32.92	50413
2015-02-20	33.01	33.14	32.30	33.03	98600
2015-02-23	32.87	33.10	32.55	32.96	76909
2015-02-24	33.00	33.44	32.87	33.05	67851
2015-02-25	33.00	33.35	32.79	33.09	64561
2015-02-26	33.11	33.31	32.67	33.08	105258
2015-02-27	33.00	33.30	32.69	32.74	83685
2015-03-02	32.70	33.13	32.66	33.00	73091
2015-03-03	32.85	33.03	32.70	32.96	99848
2015-03-04	32.90	32.90	32.47	32.49	76923
2015-03-05	32.56	32.76	31.98	32.69	51115
2015-03-06	32.39	33.30	32.39	32.77	77186
2015-03-09	32.74	33.27	32.74	33.09	83375
2015-03-10	32.89	32.89	32.27	32.41	43128
2015-03-11	32.08	32.47	31.90	32.34	55239
2015-03-12	32.67	33.13	32.40	33.10	107054
2015-03-13	33.10	33.10	32.27	33.01	53818
2015-03-16	33.09	33.23	32.93	33.03	83186
2015-03-17	33.00	33.10	32.54	33.06	40884
2015-03-18	33.06	33.12	32.66	32.87	64542
2015-03-19	32.87	32.87	32.37	32.72	46623
2015-03-20	32.91	33.43	32.64	33.23	178453
2015-03-23	33.23	33.31	32.81	33.02	52930
2015-03-24	32.83	33.43	32.71	33.02	71551
2015-03-25	33.10	33.10	32.10	32.21	99247
2015-03-26	32.17	32.51	31.98	32.33	83090
2015-03-27	32.39	32.39	31.87	32.24	45189
2015-03-30	32.41	32.98	32.41	32.69	48186
2015-03-31	32.58	32.79	32.34	32.58	48051
2015-04-01	32.67	33.00	31.72	32.98	86615
2015-04-02	33.04	33.35	32.79	33.08	69369
2015-04-06	32.81	33.02	32.47	32.79	48077
2015-04-07	32.84	32.97	32.51	32.63	40431
2015-04-08	32.63	32.86	32.39	32.75	66575
2015-04-09	32.75	32.75	32.04	32.46	22548
2015-04-10	32.70	32.70	32.22	32.40	47305
2015-04-13	32.34	32.80	32.34	32.67	42068
2015-04-14	32.61	32.61	32.11	32.45	31058
2015-04-15	32.45	32.93	32.32	32.79	59073
2015-04-16	32.67	32.85	32.51	32.63	22903
2015-04-17	32.38	32.43	31.55	31.72	64594
2015-04-20	31.77	32.38	31.77	32.21	37341
2015-04-21	32.30	32.54	31.97	32.02	28600
2015-04-22	31.95	32.29	31.69	32.22	49104
2015-04-23	32.22	32.22	31.73	31.96	44366
2015-04-24	32.04	32.05	31.71	31.92	43902
2015-04-27	32.10	32.54	31.64	31.88	64726
2015-04-28	31.98	32.55	31.82	32.46	57009
2015-04-29	32.80	32.80	31.16	31.63	78162
2015-04-30	31.38	32.00	31.38	31.51	124770
2015-05-01	31.50	31.62	31.16	31.20	109917
2015-05-04	31.17	31.64	31.13	31.32	68051
2015-05-05	31.13	31.96	30.75	31.14	72875
2015-05-06	31.33	31.74	31.15	31.72	81327
2015-05-07	31.71	31.88	31.30	31.73	70699
2015-05-08	31.97	31.97	31.54	31.63	45760
2015-05-11	31.59	31.92	31.59	31.74	53220
2015-05-12	31.68	31.83	31.40	31.76	56496
2015-05-13	31.81	31.92	31.50	31.60	46954
2015-05-14	31.88	31.90	31.44	31.72	67947
2015-05-15	31.57	31.57	31.11	31.20	90716
2015-05-18	31.26	31.97	31.18	31.86	66794
2015-05-19	31.94	32.14	31.84	32.04	44802
2015-05-20	32.20	32.20	31.89	31.96	35959
2015-05-21	31.99	32.12	31.90	32.00	47945
2015-05-22	31.98	32.11	31.62	31.74	49273
2015-05-26	31.54	31.66	31.08	31.53	66486
2015-05-27	31.62	32.04	31.46	32.01	46491
2015-05-28	32.01	32.20	31.76	32.19	50018
2015-05-29	32.12	32.15	31.46	31.64	57361
2015-06-01	31.88	31.91	31.16	31.58	36061
2015-06-02	31.40	32.17	31.40	32.01	34377
2015-06-03	32.13	32.63	31.57	32.51	71505
2015-06-04	32.32	32.92	32.13	32.55	211869
2015-06-05	32.79	33.19	32.68	33.13	53752
2015-06-08	33.00	33.20	32.98	33.03	56242
2015-06-09	32.94	33.27	32.75	33.13	58352
2015-06-10	33.12	33.68	33.09	33.37	70673
2015-06-11	33.45	33.45	33.01	33.27	28776
2015-06-12	33.12	33.16	32.68	33.08	44764
2015-06-15	32.93	33.45	32.61	33.19	93870
2015-06-16	33.02	33.83	33.02	33.70	95280
2015-06-17	33.86	33.91	33.03	33.16	53852
2015-06-18	33.37	33.66	33.15	33.62	74278
2015-06-19	33.51	33.90	33.51	33.79	156921
2015-06-22	33.97	34.42	33.88	34.37	127113
2015-06-23	34.29	34.66	34.29	34.61	93268
2015-06-24	34.57	34.91	34.38	34.38	93665
2015-06-25	34.59	34.92	34.41	34.74	65929
2015-06-26	34.95	35.39	34.54	34.67	692768
2015-06-29	34.60	34.76	33.86	33.89	92376
2015-06-30	34.24	34.35	33.80	34.02	92254
2015-07-01	34.42	35.06	33.80	35.03	126773
2015-07-02	35.11	35.11	34.17	34.28	96275
2015-07-06	34.03	34.52	34.02	34.50	80623
2015-07-07	34.55	34.55	33.69	34.21	88096
2015-07-08	34.05	34.62	33.96	34.58	76131
2015-07-09	34.98	35.21	34.70	34.85	78970
2015-07-10	35.07	35.38	34.63	35.32	60220
2015-07-13	35.38	35.50	35.01	35.08	88398
2015-07-14	35.00	35.38	34.83	35.35	41995
2015-07-15	35.32	35.77	35.15	35.47	67016
2015-07-16	35.78	36.11	35.56	35.72	100071
2015-07-17	35.63	35.66	35.28	35.49	46219
2015-07-20	35.54	35.69	35.32	35.57	46996
2015-07-21	35.47	35.87	35.12	35.25	71086
2015-07-22	34.60	35.77	34.08	35.32	79088
2015-07-23	34.61	34.61	33.46	33.80	215681
2015-07-24	33.65	33.69	32.93	33.14	201105
2015-07-27	33.01	33.26	32.84	33.21	106776
2015-07-28	33.34	33.42	32.83	33.21	61794
2015-07-29	33.08	33.41	32.82	33.25	108836
2015-07-30	33.02	33.45	32.91	33.39	88728
2015-07-31	33.33	33.48	32.90	33.22	164956
2015-08-03	33.13	33.42	32.35	32.50	173973
2015-08-04	32.50	33.06	31.97	32.15	224452
2015-08-05	32.26	32.84	31.95	32.68	93503
2015-08-06	32.73	32.87	32.48	32.66	69316
2015-08-07	32.48	32.82	32.09	32.21	52296
2015-08-10	32.49	32.85	32.30	32.43	71263
2015-08-11	32.97	32.97	32.22	32.76	117255
2015-08-12	32.48	32.48	31.63	31.94	101562
2015-08-13	31.90	32.39	31.69	31.84	59744
2015-08-14	31.71	32.01	31.61	31.98	95888
2015-08-17	31.78	32.53	31.75	32.35	93627
2015-08-18	32.26	32.44	32.08	32.25	59271
2015-08-19	32.06	32.32	31.76	31.92	62278
2015-08-20	31.62	31.69	31.32	31.35	94778
2015-08-21	30.84	31.96	30.84	31.22	163017
2015-08-24	30.14	31.05	29.80	29.80	112507
2015-08-25	30.67	30.67	29.26	29.33	95619
2015-08-26	29.82	30.12	29.39	30.06	73123
2015-08-27	30.20	30.61	29.87	30.30	99576
2015-08-28	30.10	30.57	29.96	30.30	111966
2015-08-31	30.15	30.86	29.93	30.79	105252
2015-09-01	30.30	30.68	30.03	30.12	136409
2015-09-02	30.42	30.65	30.25	30.65	87342
2015-09-03	30.63	31.04	30.63	30.87	76783
2015-09-04	30.47	31.17	30.46	30.65	116070
2015-09-08	31.03	31.42	30.98	31.24	56790
2015-09-09	31.24	31.26	30.85	30.88	143618
2015-09-10	30.74	31.45	30.32	31.17	164647
2015-09-11	30.90	31.20	30.74	31.12	64745
2015-09-14	31.15	31.38	31.09	31.18	28796
2015-09-15	31.11	31.64	31.11	31.49	33307
2015-09-16	31.50	31.80	31.41	31.70	134043
2015-09-17	31.70	31.90	31.28	31.45	250676
2015-09-18	31.05	31.64	30.82	31.10	247734
2015-09-21	31.25	31.61	31.16	31.50	78319
2015-09-22	31.20	31.44	31.03	31.29	58756
2015-09-23	31.37	31.60	31.10	31.30	53196
2015-09-24	31.08	31.61	31.08	31.53	112409
2015-09-25	31.82	31.91	31.36	31.48	97464
2015-09-28	31.29	31.65	31.01	31.34	75574
2015-09-29	31.46	31.53	31.07	31.40	97836
2015-09-30	31.71	31.82	31.36	31.45	128111
2015-10-01	31.65	31.80	31.19	31.46	79638
2015-10-02	31.18	31.36	30.55	31.31	198399
2015-10-05	31.54	32.00	31.30	31.81	111874
2015-10-06	31.80	31.90	31.20	31.55	114312
2015-10-07	31.71	32.12	31.58	32.10	125019
2015-10-08	32.05	32.46	31.98	32.43	115017
2015-10-09	32.50	32.62	31.95	32.11	112153
2015-10-12	32.11	32.62	31.98	32.62	60447
2015-10-13	32.47	32.77	32.20	32.21	43203
2015-10-14	32.00	32.16	31.31	31.35	83532
2015-10-15	31.49	32.25	31.32	32.23	66053
2015-10-16	32.37	32.37	31.67	32.10	60588
2015-10-19	31.81	32.33	31.81	32.06	35766
2015-10-20	32.06	32.54	31.98	32.40	41685
2015-10-21	31.41	32.15	31.04	31.55	510541
2015-10-22	31.71	32.15	31.71	32.01	138586
2015-10-23	32.10	32.51	31.50	32.46	399992
2015-10-26	32.60	32.87	32.35	32.67	150375
2015-10-27	32.51	32.61	31.90	32.13	193283
2015-10-28	32.15	33.44	32.15	33.43	207475
2015-10-29	33.38	33.64	32.83	33.42	174805
2015-10-30	33.34	33.41	32.33	32.65	218470
2015-11-02	32.67	33.23	32.64	33.07	136895
2015-11-03	33.00	33.24	32.80	32.99	78987
2015-11-04	33.06	33.17	32.88	33.07	96556
2015-11-05	33.00	33.60	33.00	33.38	269462
2015-11-06	33.37	34.32	33.37	34.01	264171
2015-11-09	34.01	34.14	33.42	33.72	74251
2015-11-10	33.63	34.00	33.43	33.99	126183
2015-11-11	33.82	34.18	33.64	33.78	171117
2015-11-12	33.49	33.50	33.01	33.30	83395
2015-11-13	32.98	33.40	32.73	32.90	100025
2015-11-16	32.85	33.10	32.56	33.09	86838
2015-11-17	33.14	33.60	32.82	33.47	212297
2015-11-18	33.51	33.76	33.04	33.69	110425
2015-11-19	33.62	33.80	33.31	33.55	37041
2015-11-20	33.56	33.91	33.31	33.68	92600
2015-11-23	33.52	33.90	33.52	33.77	103326
2015-11-24	33.58	34.00	33.36	33.97	76528
2015-11-25	33.79	34.00	33.63	33.97	73607
2015-11-27	33.92	34.00	33.77	34.00	38939
2015-11-30	34.00	34.24	33.76	33.92	92313
2015-12-01	33.99	34.22	33.82	34.03	117743
2015-12-02	34.05	34.19	33.29	33.36	70203
2015-12-03	33.45	33.52	32.68	32.80	96369
2015-12-04	32.76	33.36	32.76	33.23	53080
2015-12-07	33.14	33.14	32.01	32.10	184013
2015-12-08	31.99	31.99	31.10	31.14	97641
2015-12-09	30.85	30.85	30.30	30.50	210810
2015-12-10	30.51	30.99	30.26	30.73	99847
2015-12-11	30.13	30.62	29.78	29.81	127521
2015-12-14	29.85	30.04	29.49	29.78	114386
2015-12-15	29.99	30.39	29.90	30.35	117163
2015-12-16	30.57	30.91	30.03	30.72	209833
2015-12-17	30.80	30.90	30.50	30.51	177034
2015-12-18	30.44	30.71	29.64	29.98	358510
2015-12-21	30.33	30.34	29.86	30.23	143920
2015-12-22	30.34	30.34	29.85	30.24	146468
2015-12-23	30.41	30.43	30.14	30.24	97291
2015-12-24	30.30	30.34	29.97	30.03	99146
2015-12-28	29.96	30.42	29.85	30.31	108825
2015-12-29	30.51	30.98	30.19	30.55	53683
2015-12-30	30.48	30.51	30.09	30.44	114441
2015-12-31	30.33	30.48	30.01	30.02	105757
2016-01-04	29.67	29.83	29.24	29.36	174839
2016-01-05	29.49	29.51	28.90	29.13	85077
2016-01-06	28.87	29.54	28.87	29.25	101868
2016-01-07	29.00	29.38	29.00	29.11	128937
2016-01-08	29.89	29.89	28.88	28.92	148370
2016-01-11	29.03	29.36	28.97	29.25	136790
2016-01-12	29.47	29.57	28.50	28.95	117827
2016-01-13	29.01	29.01	27.56	27.76	123350
2016-01-14	27.78	28.50	27.63	28.04	154006
2016-01-15	27.42	28.23	26.93	27.60	116381
2016-01-19	27.86	27.89	27.49	27.67	131822
2016-01-20	27.26	28.09	27.05	27.84	202705
2016-01-21	27.82	28.04	27.57	27.66	133043
2016-01-22	27.91	28.30	27.76	28.03	95379
2016-01-25	27.95	30.36	27.23	27.30	120615
2016-01-26	27.44	28.06	27.33	27.82	85701
2016-01-27	29.09	29.09	27.91	28.14	115511
2016-01-28	28.23	28.61	27.99	28.33	207441
2016-01-29	28.35	29.04	28.27	29.02	184681
2016-02-01	28.87	29.18	28.56	28.89	113167
2016-02-02	28.53	28.53	28.01	28.09	149073
2016-02-03	28.23	28.46	27.72	28.19	219083
2016-02-04	27.98	28.82	27.93	28.15	131751
2016-02-05	28.06	28.54	27.97	27.97	203823
2016-02-08	27.62	28.40	27.51	28.20	102374
2016-02-09	27.89	28.59	27.89	28.29	78682
2016-02-10	28.55	28.80	27.65	27.69	76916
2016-02-11	27.19	27.57	27.02	27.17	84207
2016-02-12	27.29	28.00	27.20	27.87	104933
2016-02-16	28.18	28.73	27.79	28.42	75974
2016-02-17	28.55	28.63	27.76	28.00	110677
2016-02-18	27.98	28.18	27.56	28.06	114415
2016-02-19	27.99	28.72	27.66	28.20	82719
2016-02-22	28.43	28.65	28.20	28.26	70874
2016-02-23	28.16	28.20	27.69	27.82	141221
2016-02-24	27.49	27.99	27.26	27.87	69379
2016-02-25	27.90	28.24	27.75	27.99	41311
2016-02-26	28.24	28.69	27.95	28.42	140661
2016-02-29	28.45	29.64	27.90	28.27	184552
2016-03-01	28.38	29.14	28.38	29.14	72251
2016-03-02	29.05	29.32	28.67	29.14	82895
2016-03-03	28.84	29.39	28.84	29.37	79876
2016-03-04	29.38	29.50	29.00	29.22	80217
2016-03-07	29.06	29.69	28.92	29.68	90807
2016-03-08	29.45	29.86	29.32	29.68	161209
2016-03-09	29.61	29.91	29.02	29.13	110403
2016-03-10	29.20	29.54	28.81	29.13	100919
2016-03-11	29.60	29.72	29.31	29.60	86549
2016-03-14	29.47	29.59	29.01	29.06	14413
2016-03-15	29.05	29.24	28.33	28.69	108098
2016-03-16	28.69	28.91	28.17	28.32	42322
2016-03-17	28.32	28.99	28.08	28.87	77393
2016-03-18	29.08	29.51	28.87	29.23	70191
2016-03-21	29.24	29.47	28.91	29.29	93260
2016-03-22	29.17	29.43	28.99	29.18	86118
2016-03-23	29.02	29.53	28.63	28.63	69087
2016-03-24	28.52	28.78	28.12	28.70	42764
2016-03-28	28.79	28.84	28.45	28.57	23984
2016-03-29	28.75	29.31	28.50	29.12	110679
2016-03-30	29.33	29.84	29.32	29.71	103722
2016-03-31	29.55	30.00	29.55	29.71	232665
2016-04-01	29.73	29.98	29.23	29.81	93026
2016-04-04	29.86	29.95	29.63	29.72	92169
2016-04-05	29.43	29.74	29.34	29.48	168724
2016-04-06	29.50	29.89	29.42	29.78	112885
2016-04-07	29.70	29.72	28.89	29.07	148578
2016-04-08	29.20	29.81	29.20	29.75	133138
2016-04-11	29.90	30.30	29.68	29.78	165606
2016-04-12	29.78	30.32	29.77	30.12	90555
2016-04-13	30.30	31.00	30.26	31.00	178367
2016-04-14	30.97	31.48	30.70	31.22	105479
2016-04-15	31.10	31.47	31.07	31.36	88418
2016-04-18	31.19	31.86	31.19	31.50	143712
2016-04-19	31.58	31.80	31.47	31.74	86158
2016-04-20	31.96	33.47	31.00	32.85	412020
2016-04-21	31.26	32.35	31.26	32.04	260292
2016-04-22	31.96	32.56	31.89	32.19	166415
2016-04-25	32.02	32.13	31.75	32.11	102942
2016-04-26	32.24	32.59	32.05	32.37	84112
2016-04-27	32.42	32.50	31.86	32.24	73528
2016-04-28	32.11	32.30	31.85	31.87	49686
2016-04-29	31.82	32.21	31.75	32.13	119551
2016-05-02	32.29	32.60	31.99	32.52	73697
2016-05-03	32.16	32.52	31.63	31.80	77792
2016-05-04	31.30	32.03	30.78	31.90	286195
2016-05-05	32.06	32.21	31.69	31.82	104745
2016-05-06	31.61	31.99	31.58	31.82	104477
2016-05-09	31.80	32.00	31.25	31.73	87640
2016-05-10	31.67	31.99	31.64	31.88	224432
2016-05-11	31.78	32.01	31.76	31.84	137577
2016-05-12	31.90	32.26	31.59	31.88	63168
2016-05-13	31.88	32.17	31.47	31.61	71261
2016-05-16	31.69	32.14	31.60	31.91	82590
2016-05-17	31.77	32.05	31.13	31.29	91981
2016-05-18	31.41	32.12	31.41	32.12	210164
2016-05-19	31.96	32.36	31.44	31.68	79349
2016-05-20	31.90	32.06	31.77	32.06	112811
2016-05-23	31.97	32.10	31.78	31.88	67622
2016-05-24	32.12	32.45	31.97	32.37	209639
2016-05-25	32.41	32.93	32.38	32.83	115195
2016-05-26	32.81	32.90	32.36	32.38	116298
2016-05-27	32.41	32.76	32.35	32.73	65904
2016-05-31	32.87	32.87	32.52	32.66	110653
2016-06-01	32.46	32.73	32.30	32.65	152994
2016-06-02	32.73	32.73	32.37	32.47	113457
2016-06-03	32.24	32.24	31.68	32.06	122565
2016-06-06	32.03	32.51	32.03	32.38	101786
2016-06-07	32.37	32.48	32.16	32.39	95015
2016-06-08	32.19	32.45	32.09	32.40	71511
2016-06-09	32.24	32.24	31.58	31.98	68650
2016-06-10	31.36	31.83	31.33	31.65	86754
2016-06-13	31.47	31.67	31.15	31.17	107068
2016-06-14	31.14	31.46	30.70	30.88	71362
2016-06-15	30.90	31.28	30.54	30.78	79296
2016-06-16	30.50	30.78	30.45	30.73	126904
2016-06-17	30.81	31.16	30.79	30.97	386298
2016-06-20	31.39	31.80	31.33	31.37	80770
2016-06-21	31.40	31.48	31.09	31.36	53082
2016-06-22	31.34	31.62	31.24	31.29	101007
2016-06-23	31.64	31.98	31.61	31.90	151214
2016-06-24	30.51	30.86	30.25	30.50	400714
2016-06-27	30.10	30.10	29.44	29.53	168226
2016-06-28	29.93	30.12	29.56	30.02	211176
2016-06-29	30.19	30.47	30.08	30.22	106137
2016-06-30	30.25	31.05	30.07	31.05	96790
2016-07-01	31.07	31.18	30.55	30.75	79493
2016-07-05	30.49	30.53	30.02	30.25	73939
2016-07-06	30.16	30.55	29.78	30.43	97264
2016-07-07	30.42	30.81	30.13	30.44	71447
2016-07-08	30.79	31.22	30.68	30.98	97146
2016-07-11	31.07	31.50	31.06	31.45	73000
2016-07-12	31.66	31.99	31.60	31.82	130047
2016-07-13	31.89	32.23	31.74	31.95	163923
2016-07-14	32.35	32.35	31.57	31.99	79080
2016-07-15	32.27	32.27	31.59	32.07	74273
2016-07-18	31.97	32.11	31.79	31.88	85200
2016-07-19	31.86	31.97	31.65	31.66	103527
2016-07-20	31.66	31.66	31.14	31.33	118680
2016-07-21	31.19	31.19	30.67	30.91	129161
2016-07-22	30.95	31.37	30.81	31.19	57972
2016-07-25	31.02	31.20	30.80	30.92	56928
2016-07-26	30.90	31.08	30.66	31.06	57801
2016-07-27	31.03	31.37	30.90	31.12	39726
2016-07-28	30.89	31.14	30.84	31.04	54279
2016-07-29	31.05	31.28	30.91	30.92	78852
2016-08-01	30.99	31.09	30.66	30.75	49397
2016-08-02	30.66	30.88	30.51	30.65	74064
2016-08-03	30.68	30.97	30.64	30.97	43297
2016-08-04	30.83	31.12	30.83	30.94	41076
2016-08-05	31.19	31.77	30.79	31.65	132796
2016-08-08	31.65	31.68	31.27	31.49	58981
2016-08-09	31.46	31.97	31.27	31.62	37801
2016-08-10	31.61	31.63	31.08	31.25	39729
2016-08-11	31.28	31.50	30.65	31.36	42342
2016-08-12	31.23	31.30	30.46	31.26	34024
2016-08-15	31.29	31.62	31.26	31.53	33510
2016-08-16	31.38	31.58	30.86	31.46	44319
2016-08-17	31.46	31.57	31.24	31.38	53965
2016-08-18	31.38	31.65	31.30	31.65	67269
2016-08-19	31.59	31.95	31.24	31.59	84842
2016-08-22	31.61	31.72	31.09	31.60	28108
2016-08-23	31.55	31.90	31.55	31.87	56890
2016-08-24	31.79	32.06	31.79	32.05	63084
2016-08-25	31.96	32.12	31.88	32.10	52174
2016-08-26	32.17	32.27	31.89	32.12	41606
2016-08-29	32.20	32.24	32.02	32.10	78106
2016-08-30	32.05	32.42	32.05	32.40	36942
2016-08-31	32.45	32.73	32.31	32.73	125171
2016-09-01	32.76	32.76	32.22	32.64	82014
2016-09-02	32.65	32.88	32.52	32.71	74033
2016-09-06	32.82	32.82	32.29	32.44	80500
2016-09-07	32.47	32.83	32.21	32.80	106737
2016-09-08	32.77	32.95	32.65	32.93	88331
2016-09-09	32.76	33.00	32.62	32.62	198421
2016-09-12	32.39	32.82	31.71	32.82	250664
2016-09-13	32.47	32.52	31.76	32.19	181814
2016-09-14	32.13	32.38	31.92	32.09	160404
2016-09-15	32.00	32.52	32.00	32.44	142023
2016-09-16	32.56	32.66	32.07	32.45	297055
2016-09-19	32.57	32.70	32.36	32.50	63939
2016-09-20	32.60	32.85	32.47	32.47	113047
2016-09-21	32.71	32.74	32.31	32.46	133852
2016-09-22	32.66	33.00	32.58	32.99	112469
2016-09-23	32.86	33.09	32.78	32.98	93018
2016-09-26	32.83	32.92	32.20	32.23	73349
2016-09-27	32.20	32.55	31.63	32.41	94629
2016-09-28	32.59	32.82	32.06	32.76	99558
2016-09-29	32.85	32.94	32.33	32.34	77032
2016-09-30	32.45	33.02	32.29	32.88	126407
2016-10-03	32.62	32.73	32.41	32.55	71647
2016-10-04	32.63	32.82	32.48	32.53	65718
2016-10-05	32.28	32.99	32.28	32.83	99849
2016-10-06	32.71	33.00	32.71	32.97	90335
2016-10-07	32.78	33.00	32.66	32.93	74395
2016-10-10	33.00	33.44	33.00	33.39	83347
2016-10-11	33.39	33.66	32.89	33.08	141069
2016-10-12	33.14	33.43	33.03	33.21	63600
2016-10-13	33.01	33.01	32.28	32.56	89215
2016-10-14	32.85	32.88	32.58	32.69	51858
2016-10-17	32.78	32.88	32.62	32.75	79063
2016-10-18	33.05	33.05	32.61	32.97	69396
2016-10-19	33.00	33.38	32.98	33.24	60332
2016-10-20	33.24	33.41	33.02	33.31	69323
2016-10-21	33.01	33.26	33.00	33.23	45182
2016-10-24	33.50	33.83	33.42	33.64	96072
2016-10-25	33.66	33.85	33.34	33.83	105182
2016-10-26	33.61	33.75	32.06	32.12	165119
2016-10-27	32.41	33.07	32.32	32.96	121819
2016-10-28	32.90	33.07	32.69	32.93	132273
2016-10-31	32.98	33.32	32.83	32.91	64337
2016-11-01	33.00	33.13	32.48	32.63	81685
2016-11-02	32.64	32.64	32.10	32.30	81749
2016-11-03	32.53	32.76	32.49	32.68	57926
2016-11-04	32.78	32.79	32.42	32.42	71369
2016-11-07	32.94	33.50	32.79	33.47	181129
2016-11-08	33.29	33.68	33.28	33.54	79609
2016-11-09	32.93	35.27	32.93	34.84	362041
2016-11-10	35.06	37.01	34.90	36.54	244179
2016-11-11	36.49	38.57	35.98	38.24	373771
2016-11-14	38.50	39.45	37.95	38.38	308492
2016-11-15	38.00	38.41	37.21	38.14	170480
2016-11-16	37.81	38.30	37.51	38.28	106724
2016-11-17	38.37	38.95	38.37	38.68	90008
2016-11-18	38.55	39.50	38.35	39.49	111691
2016-11-21	39.47	39.50	38.92	39.48	101695
2016-11-22	39.04	39.85	39.00	39.81	125151
2016-11-23	39.98	40.00	39.66	40.00	88774
2016-11-25	40.07	40.24	39.82	40.24	57694
2016-11-28	40.07	40.22	39.52	39.59	60353
2016-11-29	39.82	40.10	39.47	39.65	66806
2016-11-30	40.00	40.12	39.80	39.87	93401
2016-12-01	39.97	40.77	39.85	40.19	95119
2016-12-02	39.96	40.25	39.51	39.66	66641
2016-12-05	39.81	40.56	39.81	40.29	155630
2016-12-06	40.15	41.00	40.10	40.83	111860
2016-12-07	40.68	40.90	40.54	40.83	93924
2016-12-08	40.88	42.65	40.88	42.54	274224
2016-12-09	42.65	43.16	42.25	43.00	179570
2016-12-12	42.83	43.06	41.99	42.26	245733
2016-12-13	42.52	42.82	41.71	41.95	131460
2016-12-14	41.79	42.05	41.13	41.45	119104
2016-12-15	41.48	42.34	41.43	41.97	213663
2016-12-16	42.09	42.30	41.28	42.09	321566
2016-12-19	41.39	41.98	40.45	41.68	159999
2016-12-20	42.02	42.64	41.92	42.60	95374
2016-12-21	42.65	43.08	42.50	42.91	91502
2016-12-22	42.67	43.46	42.41	43.13	142752
2016-12-23	43.26	43.32	42.78	43.10	36906
2016-12-27	43.15	43.48	43.02	43.32	46791
2016-12-28	43.40	43.49	42.30	43.43	108669
2016-12-29	43.45	43.77	42.73	43.18	66084
2016-12-30	43.40	43.40	42.78	43.06	99224
2017-01-03	43.63	44.19	42.59	42.95	121110
2017-01-04	43.00	43.75	43.00	43.36	150756
2017-01-05	43.29	43.39	42.30	42.42	122505
2017-01-06	42.58	43.31	42.31	42.56	160372
2017-01-09	42.24	42.50	41.64	41.66	117212
2017-01-10	41.66	42.60	41.51	42.42	141597
2017-01-11	42.58	43.13	42.20	42.94	117069
2017-01-12	42.80	42.80	41.58	42.04	77904
2017-01-13	42.22	43.12	42.22	42.37	98524
2017-01-17	42.00	42.00	41.16	41.22	114885
2017-01-18	41.01	41.74	40.71	41.70	95932
2017-01-19	41.88	42.16	41.21	41.38	89819
2017-01-20	41.33	42.00	41.33	41.77	109751
2017-01-23	41.68	41.82	41.31	41.60	45904
2017-01-24	41.74	42.41	41.49	42.21	124742
2017-01-25	42.30	43.69	42.30	43.36	124816
2017-01-26	43.14	43.77	43.07	43.35	140676
2017-01-27	43.09	43.20	42.01	42.31	160122
2017-01-30	42.05	42.05	41.06	41.38	108839
2017-01-31	41.33	41.71	40.88	41.50	105852
2017-02-01	41.82	42.56	41.05	41.17	71949
2017-02-02	41.07	41.11	40.49	40.63	55198
2017-02-03	41.11	41.76	40.74	41.67	67611
2017-02-06	41.45	41.68	40.98	40.98	45083
2017-02-07	40.98	41.27	40.52	40.65	81765
2017-02-08	40.46	40.46	39.36	40.06	99230
2017-02-09	40.15	40.99	40.11	40.61	68374
2017-02-10	40.98	40.98	40.47	40.81	91454
2017-02-13	41.00	41.72	40.98	41.22	74339
2017-02-14	41.20	41.71	40.96	41.38	144967
2017-02-15	41.40	41.62	41.00	41.16	101582
2017-02-16	41.15	41.25	40.80	41.20	90296
2017-02-17	41.22	41.23	40.91	41.04	89696
2017-02-21	41.11	41.44	41.07	41.43	100643
2017-02-22	41.29	41.64	40.95	41.49	130620
2017-02-23	41.42	41.76	40.86	41.65	115183
2017-02-24	41.21	41.91	40.59	41.38	116158
2017-02-27	41.34	41.65	40.92	41.08	148292
2017-02-28	40.94	41.05	40.23	40.36	131174
2017-03-01	41.15	41.65	40.60	41.46	235770
2017-03-02	41.45	41.45	40.22	40.31	101476
2017-03-03	40.60	40.83	40.28	40.48	129223
2017-03-06	40.22	40.48	39.80	40.29	69094
2017-03-07	40.21	40.52	39.87	40.02	76090
2017-03-08	40.09	40.45	39.47	39.50	105766
2017-03-09	39.52	40.11	39.32	39.41	98211
2017-03-10	39.68	39.68	38.41	38.67	127067
2017-03-13	38.54	38.89	38.47	38.65	77230
2017-03-14	38.28	38.70	38.07	38.56	98932
2017-03-15	38.62	38.98	38.58	38.64	87607
2017-03-16	38.73	39.10	38.64	38.89	89240
2017-03-17	38.72	39.03	38.16	38.87	354234
2017-03-20	38.66	38.69	38.24	38.26	68808
2017-03-21	38.55	38.55	35.79	35.81	193497
2017-03-22	35.47	35.83	34.91	35.38	203241
2017-03-23	35.33	36.19	35.32	35.82	105962
2017-03-24	35.88	36.11	35.45	35.79	107454
2017-03-27	35.13	35.73	34.81	35.65	147079
2017-03-28	35.48	36.40	35.20	36.35	194349
2017-03-29	37.15	37.39	36.54	37.20	214820
2017-03-30	37.27	38.53	37.27	38.29	174421
2017-03-31	38.20	38.58	38.06	38.11	225024
2017-04-03	38.16	38.47	37.43	38.01	145800
2017-04-04	37.76	37.91	37.31	37.56	125530
2017-04-05	37.91	38.04	36.94	36.98	137163
2017-04-06	37.05	37.46	36.80	37.27	94713
2017-04-07	37.08	37.69	37.08	37.54	151409
2017-04-10	37.49	37.93	36.82	37.25	66360
2017-04-11	37.05	37.84	37.05	37.82	73101
2017-04-12	37.72	37.87	37.07	37.44	106921
2017-04-13	37.35	37.41	36.59	36.75	185830
2017-04-17	36.81	37.66	36.63	37.56	126456
2017-04-18	37.30	37.91	37.30	37.77	127166
2017-04-19	37.46	39.68	37.46	38.93	268498
2017-04-20	39.13	39.51	38.84	39.47	241179
2017-04-21	39.39	40.01	37.19	39.98	187944
2017-04-24	40.84	41.37	40.54	40.74	170188
2017-04-25	41.24	41.45	40.85	40.89	158826
2017-04-26	40.75	41.77	40.75	41.33	214238
2017-04-27	41.42	41.43	40.65	40.68	72089
2017-04-28	40.72	40.98	39.79	39.81	88193
2017-05-01	40.19	40.56	39.66	40.08	119322
2017-05-02	40.11	40.75	39.72	40.10	138435
2017-05-03	39.64	40.34	39.58	40.20	96000
2017-05-04	40.53	40.97	39.75	40.46	57414
2017-05-05	40.63	40.63	39.95	40.42	74480
2017-05-08	40.42	40.48	39.85	40.23	63231
2017-05-09	40.28	40.81	39.59	39.88	96140
2017-05-10	39.75	39.94	39.46	39.72	110440
2017-05-11	39.72	40.08	38.78	38.92	168342
2017-05-12	38.71	38.78	38.09	38.47	85160
2017-05-15	38.52	39.19	38.52	38.88	50220
2017-05-16	38.90	38.97	38.37	38.91	67204
2017-05-17	38.04	38.46	37.36	37.80	179672
2017-05-18	37.65	38.62	37.65	38.29	126811
2017-05-19	38.23	38.59	37.58	37.61	105410
2017-05-22	37.78	38.14	37.40	37.88	70542
2017-05-23	38.02	38.53	37.64	38.39	48521
2017-05-24	38.43	39.23	37.78	38.27	127243
2017-05-25	38.42	38.69	37.75	37.98	91261
2017-05-26	37.89	38.09	37.66	37.95	51714
2017-05-30	37.74	37.74	37.31	37.42	58133
2017-05-31	37.47	37.47	36.49	37.16	79875
2017-06-01	37.31	37.84	36.97	37.82	72820
2017-06-02	38.97	39.52	38.14	38.77	162261
2017-06-05	38.72	39.01	37.93	37.93	89729
2017-06-06	37.57	37.74	37.21	37.40	119133
2017-06-07	37.32	37.81	37.26	37.38	107362
2017-06-08	37.30	38.99	37.22	38.47	164438
2017-06-09	38.78	40.38	38.78	40.31	166855
2017-06-12	40.33	41.07	39.27	39.84	77261
2017-06-13	40.09	40.22	39.64	39.98	65079
2017-06-14	39.68	40.07	39.05	40.06	104542
2017-06-15	39.71	40.65	39.67	39.97	83139
2017-06-16	39.27	39.97	39.09	39.74	241284
2017-06-19	39.91	40.19	39.22	39.43	105814
2017-06-20	39.39	39.72	38.67	38.73	110749
2017-06-21	38.77	38.77	38.00	38.03	86806
2017-06-22	38.03	38.35	37.62	37.81	38463
2017-06-23	37.98	38.31	37.72	38.09	294821
2017-06-26	38.10	38.54	37.87	38.17	81223
2017-06-27	38.24	38.97	37.99	38.12	111470
2017-06-28	38.52	39.27	38.47	39.16	83146
2017-06-29	39.55	40.31	39.30	39.96	152189
2017-06-30	40.07	40.07	39.50	39.54	124103
2017-07-03	40.03	41.00	39.74	40.81	69827
2017-07-05	40.78	40.86	39.51	40.69	183766
2017-07-06	40.61	40.97	40.18	40.36	107702
2017-07-07	40.63	40.85	39.87	40.67	77284
2017-07-10	40.42	40.88	40.13	40.23	113042
2017-07-11	40.28	40.34	39.51	40.04	63076
2017-07-12	40.04	40.54	39.80	40.19	41218
2017-07-13	40.19	40.74	39.72	40.25	100709
2017-07-14	39.90	40.26	39.57	39.79	93295
2017-07-17	39.79	40.29	39.53	39.88	61329
2017-07-18	39.63	40.14	39.46	39.97	58662
2017-07-19	40.02	40.58	39.68	40.12	94655
2017-07-20	39.97	40.61	38.81	39.25	189993
2017-07-21	40.02	40.02	37.68	37.87	188596
2017-07-24	37.78	38.38	37.78	38.22	105691
2017-07-25	38.77	39.08	38.55	38.91	79076
2017-07-26	38.95	38.95	37.88	37.95	54326
2017-07-27	38.02	38.42	37.80	37.93	63595
2017-07-28	37.86	37.86	37.45	37.70	123232
2017-07-31	38.20	38.47	37.86	38.23	142012
2017-08-01	38.41	38.46	37.98	38.22	50741
2017-08-02	38.23	38.54	37.83	38.05	51738
2017-08-03	38.00	38.20	37.37	37.56	43945
2017-08-04	37.82	38.29	37.77	37.97	45525
2017-08-07	37.91	38.09	37.48	37.68	48747
2017-08-08	37.55	38.40	37.52	37.86	108895
2017-08-09	37.74	38.19	37.04	37.21	136452
2017-08-10	36.98	37.01	36.40	36.44	65660
2017-08-11	36.64	36.81	35.74	36.02	96536
2017-08-14	36.06	37.18	36.06	37.12	68760
2017-08-15	37.33	37.49	36.59	36.69	46339
2017-08-16	36.90	37.14	36.52	36.66	69893
2017-08-17	36.50	36.63	35.83	35.87	71891
2017-08-18	35.49	36.46	35.49	35.95	67033
2017-08-21	35.86	36.25	35.78	36.20	75453
2017-08-22	36.36	36.58	36.30	36.46	54099
2017-08-23	36.14	36.81	36.13	36.60	110859
2017-08-24	36.74	36.91	36.52	36.90	98696
2017-08-25	36.88	37.38	36.88	37.20	50443
2017-08-28	37.26	37.36	36.97	37.30	85153
2017-08-29	36.83	37.31	36.72	37.19	81549
2017-08-30	37.13	37.73	37.11	37.50	95723
2017-08-31	37.60	38.08	37.31	37.98	140173
2017-09-01	37.99	38.44	37.91	38.25	87106
2017-09-05	37.98	38.84	37.36	37.80	176187
2017-09-06	37.92	38.16	37.45	37.83	146963
2017-09-07	37.57	37.57	36.12	36.33	88799
2017-09-08	36.27	37.07	36.27	36.96	76554
2017-09-11	37.31	37.70	36.97	37.56	100970
2017-09-12	37.64	38.45	37.64	38.17	62803
2017-09-13	38.01	38.33	37.93	38.33	94750
2017-09-14	38.26	38.28	37.52	37.70	115104
2017-09-15	37.76	37.90	37.42	37.57	267662
2017-09-18	37.62	38.20	37.56	37.95	119566
2017-09-19	37.86	38.16	37.76	38.05	151028
2017-09-20	37.95	39.18	37.68	39.00	155373
2017-09-21	38.78	39.38	38.64	39.23	66313
2017-09-22	39.20	39.58	38.97	39.40	80964
2017-09-25	39.41	39.75	39.00	39.49	60314
2017-09-26	39.48	39.75	39.00	39.54	93804
2017-09-27	39.55	41.15	39.55	41.11	166292
2017-09-28	41.06	41.19	40.19	41.08	138541
2017-09-29	40.87	41.42	40.87	41.02	95919
2017-10-02	41.07	41.60	39.83	41.59	127248
2017-10-03	41.74	41.74	41.08	41.63	125821
2017-10-04	41.62	41.62	40.87	41.13	92776
2017-10-05	41.23	41.68	40.91	41.53	61901
2017-10-06	41.60	42.11	41.30	41.58	111529
2017-10-09	41.76	41.98	41.34	41.87	103270
2017-10-10	41.85	42.47	41.83	42.47	138860
2017-10-11	42.33	42.54	41.98	42.26	57909
2017-10-12	42.26	42.27	41.66	41.77	69280
2017-10-13	41.75	42.09	41.53	41.68	47853
2017-10-16	41.77	42.43	41.03	42.00	67323
2017-10-17	41.99	42.14	41.41	41.58	87770
2017-10-18	41.63	42.20	41.63	41.98	128902
2017-10-19	39.93	41.74	39.05	41.40	119493
2017-10-20	41.62	41.62	40.19	40.41	145390
2017-10-23	40.23	40.43	39.87	40.10	80317
2017-10-24	40.23	40.88	40.23	40.52	120362
2017-10-25	40.51	40.79	38.71	40.66	71894
2017-10-26	40.72	41.23	40.68	40.94	100238
2017-10-27	40.99	41.45	40.52	41.34	78909
2017-10-30	41.15	41.23	39.81	40.08	69494
2017-10-31	40.10	40.79	40.10	40.40	63675
2017-11-01	40.78	41.07	39.86	40.24	56282
2017-11-02	40.23	41.13	39.89	41.11	65238
2017-11-03	41.06	41.08	40.42	40.74	81879
2017-11-06	40.67	40.96	40.31	40.88	90118
2017-11-07	40.82	40.99	39.59	39.64	173368
2017-11-08	39.33	39.52	38.72	39.03	120608
2017-11-09	38.99	39.21	38.28	38.88	108433
2017-11-10	38.88	39.25	38.75	38.85	99348
2017-11-13	38.54	38.98	38.09	38.92	186180
2017-11-14	38.74	39.64	38.74	39.56	81799
2017-11-15	39.25	40.07	39.25	39.92	107729
2017-11-16	40.27	40.50	39.92	40.03	78086
2017-11-17	39.71	40.39	39.37	40.04	125790
2017-11-20	40.23	40.23	39.78	40.11	115542
2017-11-21	40.41	40.58	39.92	40.16	184429
2017-11-22	40.30	40.66	40.00	40.16	87743
2017-11-24	40.33	40.50	39.85	40.01	48965
2017-11-27	40.02	40.39	39.97	40.00	62771
2017-11-28	40.08	40.89	39.92	40.88	151280
2017-11-29	41.08	42.74	40.98	42.07	173057
2017-11-30	42.44	43.09	41.83	42.07	232539
2017-12-01	41.97	41.97	40.07	41.78	95257
2017-12-04	42.43	42.86	41.35	42.44	171735
2017-12-05	42.52	42.63	41.50	41.51	71617
2017-12-06	41.35	41.81	40.92	41.10	54100
2017-12-07	40.83	41.36	40.66	40.70	96723
2017-12-08	41.00	41.00	40.35	40.57	89985
2017-12-11	40.57	40.71	40.04	40.16	66843
2017-12-12	40.29	40.80	40.25	40.63	78112
2017-12-13	40.65	41.34	40.55	40.60	121589
2017-12-14	40.59	40.98	39.95	40.02	68168
2017-12-15	40.10	41.37	39.96	41.00	324960
2017-12-18	41.34	42.62	41.34	41.79	217407
2017-12-19	41.90	42.00	41.33	41.37	108050
2017-12-20	41.62	41.62	40.88	41.30	109415
2017-12-21	41.65	42.22	41.40	41.85	135397
2017-12-22	41.89	42.02	40.97	41.26	78524
2017-12-26	41.27	41.27	40.46	40.83	71968
2017-12-27	40.82	41.06	40.46	40.85	178780
2017-12-28	41.07	41.67	41.00	41.23	58867
2017-12-29	41.32	41.32	40.62	40.65	87230
2018-01-02	41.16	42.13	40.39	40.58	99924
2018-01-03	40.57	40.78	39.79	40.57	166092
2018-01-04	40.77	41.30	40.64	40.83	87284
2018-01-05	40.95	41.15	40.49	40.83	75498
2018-01-08	40.75	41.00	40.36	40.81	60121
2018-01-09	40.81	41.42	40.81	40.89	81688
2018-01-10	40.92	42.16	40.19	41.39	102457
2018-01-11	41.56	42.49	41.56	42.40	107330
2018-01-12	42.50	42.91	40.16	42.60	99132
2018-01-16	42.60	42.91	41.86	41.99	124160
2018-01-17	42.17	42.47	41.53	42.36	92957
2018-01-18	42.29	42.40	41.67	41.71	64090
2018-01-19	41.57	42.57	41.57	42.53	102501
2018-01-22	42.37	42.37	41.62	41.82	151082
2018-01-23	41.74	42.24	41.58	42.02	85021
2018-01-24	42.00	43.25	41.63	41.73	184363
2018-01-25	41.93	41.98	40.88	41.46	148296
2018-01-26	41.61	41.61	41.27	41.44	104760
2018-01-29	41.25	41.65	41.23	41.25	69152
2018-01-30	41.10	41.41	41.06	41.27	88724
2018-01-31	41.38	41.76	41.01	41.01	78652
2018-02-01	41.01	41.59	40.60	41.56	88032
2018-02-02	41.34	42.41	41.08	41.43	104753
2018-02-05	41.00	41.96	40.44	40.47	248403
2018-02-06	39.59	41.40	39.59	41.20	294860
2018-02-07	40.96	41.56	40.87	41.52	99020
2018-02-08	41.55	41.71	41.03	41.10	236653
2018-02-09	41.54	42.06	40.91	41.82	140767
2018-02-12	41.95	42.15	41.45	41.54	135959
2018-02-13	41.27	41.52	41.07	41.30	89536
2018-02-14	41.06	42.60	41.06	42.11	95601
2018-02-15	42.17	42.31	41.91	42.12	122577
2018-02-16	41.92	42.86	41.92	42.60	116509
2018-02-20	42.09	42.78	41.69	41.88	83074
2018-02-21	41.98	42.81	41.98	42.37	51701
2018-02-22	42.50	42.68	41.84	41.87	57826
2018-02-23	42.12	42.38	41.76	42.37	68761
2018-02-26	42.52	42.52	41.74	42.46	71757
2018-02-27	42.46	42.87	41.81	41.93	118339
2018-02-28	42.07	42.64	40.98	41.21	188880
2018-03-01	41.13	41.55	40.86	41.35	103596
2018-03-02	41.10	42.33	40.88	42.18	74282
2018-03-05	41.94	43.00	40.15	42.93	118292
2018-03-06	43.01	43.53	42.28	43.49	151949
2018-03-07	43.22	44.21	42.93	44.04	107724
2018-03-08	43.98	43.98	42.87	43.42	122874
2018-03-09	43.70	44.30	43.10	44.22	102739
2018-03-12	44.21	44.45	43.61	44.37	103310
2018-03-13	44.50	44.60	43.84	44.19	125591
2018-03-14	44.30	44.30	43.48	43.68	90371
2018-03-15	43.60	43.99	43.29	43.96	112531
2018-03-16	43.95	44.72	43.15	44.27	263151
2018-03-19	44.21	44.39	43.65	44.32	74117
2018-03-20	44.40	44.78	43.93	44.13	152730
2018-03-21	44.03	44.43	43.66	44.17	103518
2018-03-22	43.78	44.09	42.94	42.95	105695
2018-03-23	43.01	43.01	41.16	41.19	141948
2018-03-26	41.90	42.32	41.62	42.23	212556
2018-03-27	42.45	42.49	40.50	41.73	102078
2018-03-28	41.83	43.67	41.45	42.63	151642
2018-03-29	42.74	42.92	42.26	42.30	127287
2018-04-02	42.28	43.33	41.19	41.70	142635
2018-04-03	41.85	42.54	41.80	42.46	85417
2018-04-04	41.97	42.99	41.97	42.76	63591
2018-04-05	43.00	43.15	42.46	42.96	162992
2018-04-06	42.67	42.93	41.60	42.25	112462
2018-04-09	42.45	42.91	42.09	42.16	77375
2018-04-10	42.59	43.00	42.30	42.81	83721
2018-04-11	42.61	42.87	42.44	42.72	56408
2018-04-12	42.90	43.51	42.86	43.33	64496
2018-04-13	43.59	43.59	42.64	42.83	58361
2018-04-16	43.12	43.46	42.09	43.29	64908
2018-04-17	43.30	43.41	42.34	42.89	122818
2018-04-18	44.00	44.00	42.19	43.03	120006
2018-04-19	43.21	44.76	43.21	44.22	162702
2018-04-20	42.74	42.92	41.85	42.84	431253
2018-04-23	43.05	43.23	42.46	43.17	292050
2018-04-24	43.51	43.79	42.98	43.75	462254
2018-04-25	43.54	44.40	43.54	44.01	221771
2018-04-26	44.10	44.43	43.61	43.89	132144
2018-04-27	44.00	44.33	43.74	44.14	110759
2018-04-30	44.16	44.54	43.80	43.80	178080
2018-05-01	43.21	44.25	43.13	44.11	193818
2018-05-02	44.01	44.45	43.25	44.24	134288
2018-05-03	44.06	44.27	43.57	44.00	146791
2018-05-04	43.84	44.71	43.53	44.23	234892
2018-05-07	44.25	44.71	43.80	44.38	158474
2018-05-08	44.43	45.29	44.38	45.26	294967
2018-05-09	45.28	46.14	45.17	45.79	146565
2018-05-10	45.77	46.21	45.59	45.98	143539
2018-05-11	46.07	46.32	45.69	45.72	82467
2018-05-14	45.79	45.94	45.11	45.26	100181
2018-05-15	45.17	45.97	45.17	45.65	84133
2018-05-16	45.71	46.28	45.53	46.12	118400
2018-05-17	46.12	46.78	45.90	46.59	125757
2018-05-18	46.79	46.97	46.43	46.55	129967
2018-05-21	46.69	47.20	46.59	47.03	105412
2018-05-22	47.22	47.63	47.17	47.22	77265
2018-05-23	47.10	47.37	46.78	47.01	96553
2018-05-24	46.95	46.95	46.05	46.89	114483
2018-05-25	46.82	47.05	46.52	46.79	89053
2018-05-29	46.53	46.74	45.73	45.96	122569
2018-05-30	46.30	47.17	46.19	47.10	148801
2018-05-31	46.85	47.18	46.41	46.59	117606
2018-06-01	46.99	47.51	46.95	47.21	108379
2018-06-04	47.46	47.64	47.04	47.58	106112
2018-06-05	47.50	47.64	47.00	47.38	94256
2018-06-06	47.50	48.21	47.46	48.20	114725
2018-06-07	48.19	48.37	47.62	47.81	72798
2018-06-08	47.81	48.08	47.63	47.78	92404
2018-06-11	47.57	47.93	47.07	47.27	143812
2018-06-12	47.26	47.34	46.62	46.77	127423
2018-06-13	46.95	47.15	46.32	46.59	191626
2018-06-14	46.81	46.81	46.07	46.47	153458
2018-06-15	46.53	46.94	45.95	46.71	201976
2018-06-18	46.57	47.14	46.29	46.80	145551
2018-06-19	46.61	47.82	46.61	47.65	191946
2018-06-20	47.83	48.05	47.39	47.44	124594
2018-06-21	47.40	47.82	46.84	47.21	173453
2018-06-22	47.53	47.63	46.52	46.91	524626
2018-06-25	46.64	47.09	46.35	46.75	122441
2018-06-26	46.88	46.88	46.28	46.70	91980
2018-06-27	46.78	46.79	45.75	45.78	98189
2018-06-28	45.92	46.26	45.65	45.75	78966
2018-06-29	46.04	46.25	45.03	45.04	125996
2018-07-02	44.97	45.96	44.93	45.91	101185
2018-07-03	45.90	46.10	45.75	45.79	51319
2018-07-05	46.05	46.05	45.73	45.99	71644
2018-07-06	46.07	46.53	45.77	46.31	63987
2018-07-09	46.50	47.14	46.37	46.95	78623
2018-07-10	46.94	46.94	45.86	46.22	88300
2018-07-11	46.14	46.44	45.81	45.98	54406
2018-07-12	46.16	46.43	45.11	45.66	122485
2018-07-13	45.70	45.74	45.18	45.19	48884
2018-07-16	45.36	45.86	45.29	45.61	55147
2018-07-17	45.50	46.04	45.35	45.92	119499
2018-07-18	45.83	46.34	45.57	46.30	85308
2018-07-19	46.23	46.90	46.07	46.89	150041
2018-07-20	46.80	47.94	46.75	47.79	235158
2018-07-23	47.70	48.15	47.16	48.05	173919
2018-07-24	49.77	49.77	47.98	48.88	161533
2018-07-25	49.14	49.18	48.49	48.89	218874
2018-07-26	48.99	49.71	48.35	49.41	132192
2018-07-27	49.22	49.62	48.39	48.75	111788
2018-07-30	48.92	49.15	48.61	48.64	90965
2018-07-31	48.86	48.92	48.14	48.87	142327
2018-08-01	48.94	49.61	48.86	49.56	98325
2018-08-02	49.29	50.30	49.11	50.18	92768
2018-08-03	50.10	50.65	49.22	49.42	66791
2018-08-06	49.36	49.65	49.02	49.12	90612
2018-08-07	49.41	49.57	49.00	49.07	100093
2018-08-08	49.17	49.49	48.65	49.33	107988
2018-08-09	49.43	49.57	48.85	49.06	97037
2018-08-10	48.82	49.52	48.66	49.18	73583
2018-08-13	49.01	49.44	48.92	49.09	83921
2018-08-14	49.23	49.89	49.12	49.72	121298
2018-08-15	49.57	49.83	48.75	48.87	99266
2018-08-16	49.01	49.48	48.92	49.27	241041
2018-08-17	49.13	49.54	48.99	49.53	95307
2018-08-20	49.54	49.75	48.96	49.40	203795
2018-08-21	49.58	51.12	49.39	50.85	662686
2018-08-22	50.56	50.94	50.39	50.93	170473
2018-08-23	50.89	50.99	50.26	50.59	186834
2018-08-24	50.50	50.70	50.10	50.13	121551
2018-08-27	50.34	50.50	49.48	49.53	175862
2018-08-28	49.41	49.75	48.95	49.06	82956
2018-08-29	49.06	49.33	48.71	49.16	85484
2018-08-30	49.10	49.27	48.79	49.09	53948
2018-08-31	48.86	49.40	48.84	49.35	75178
2018-09-04	49.34	49.69	49.04	49.21	64800
2018-09-05	49.32	49.66	49.10	49.12	93147
2018-09-06	48.91	49.04	48.40	48.46	131075
2018-09-07	48.46	48.46	47.73	48.10	189062
2018-09-10	48.29	48.50	47.90	47.96	122338
2018-09-11	47.91	48.08	47.51	47.56	101128
2018-09-12	47.46	47.46	46.60	46.74	114449
2018-09-13	46.94	46.95	46.25	46.40	112158
2018-09-14	46.48	47.06	46.29	46.81	190944
2018-09-17	46.97	46.97	46.24	46.45	97663
2018-09-18	46.40	46.50	45.68	45.68	160703
2018-09-19	45.72	46.48	45.51	46.20	124160
2018-09-20	46.41	46.84	46.23	46.48	133206
2018-09-21	46.39	46.64	46.06	46.13	448932
2018-09-24	46.32	46.33	45.26	45.53	117653
2018-09-25	45.69	45.69	45.22	45.50	76829
2018-09-26	45.55	45.66	44.57	44.68	152309
2018-09-27	44.79	45.24	44.43	44.72	152520
2018-09-28	44.68	45.00	44.38	44.58	172264
2018-10-01	44.92	45.20	43.52	43.68	105716
2018-10-02	43.63	43.77	43.15	43.27	101261
2018-10-03	43.42	44.35	43.05	44.10	115278
2018-10-04	43.99	44.48	43.43	43.80	116521
2018-10-05	43.97	44.15	42.94	43.14	124995
2018-10-08	43.26	43.68	43.15	43.51	95788
2018-10-09	43.39	43.72	43.26	43.35	133373
2018-10-10	43.34	43.98	43.02	43.03	122465
2018-10-11	42.93	43.22	41.87	41.94	238112
2018-10-12	42.26	42.26	40.38	41.44	281026
2018-10-15	41.57	42.02	41.35	41.74	106836
2018-10-16	42.20	42.66	41.25	42.13	106732
2018-10-17	41.94	42.54	41.33	42.16	94539
2018-10-18	42.10	42.47	41.38	41.39	105004
2018-10-19	41.26	41.74	40.74	40.81	111021
2018-10-22	41.01	41.07	39.84	40.20	161136
2018-10-23	39.82	40.65	39.44	40.45	153031
2018-10-24	40.38	40.91	38.65	38.74	161952
2018-10-25	39.50	41.25	39.37	39.47	249775
2018-10-26	38.77	39.39	37.29	39.15	189509
2018-10-29	39.54	40.32	39.53	39.81	119232
2018-10-30	39.87	40.41	39.60	40.35	96901
2018-10-31	40.72	40.72	40.01	40.10	117823
2018-11-01	40.21	40.88	40.15	40.55	129850
2018-11-02	40.60	41.14	40.59	41.10	105762
2018-11-05	41.16	41.58	40.91	41.23	108980
2018-11-06	41.24	41.79	40.92	41.64	94214
2018-11-07	41.69	41.88	41.11	41.88	107584
2018-11-08	41.74	42.38	41.73	42.23	64194
2018-11-09	42.08	42.55	41.33	41.80	98602
2018-11-12	41.81	42.13	41.56	41.63	83282
2018-11-13	41.70	42.61	41.70	41.86	120877
2018-11-14	42.15	42.60	40.98	41.36	180498
2018-11-15	41.20	42.44	41.07	42.42	59801
2018-11-16	42.13	42.64	42.03	42.52	77822
2018-11-19	42.58	42.91	42.05	42.40	77955
2018-11-20	42.11	42.65	41.63	42.17	113439
2018-11-21	42.20	42.91	41.73	42.31	70600
2018-11-23	42.06	42.72	41.93	42.23	60502
2018-11-26	42.48	43.05	42.48	42.86	115365
2018-11-27	42.65	43.01	42.09	42.34	76687
2018-11-28	42.31	43.49	41.87	43.42	111023
2018-11-29	43.24	43.79	42.80	43.07	65862
2018-11-30	43.01	43.66	42.95	43.48	147148
2018-12-03	43.88	43.88	42.79	43.52	113717
2018-12-04	43.43	43.43	40.73	40.87	168687
2018-12-06	40.45	40.85	39.77	40.55	151222
2018-12-07	40.46	41.44	37.46	40.44	118068
2018-12-10	40.45	40.45	38.87	39.70	142032
2018-12-11	40.07	41.20	39.36	39.48	103715
2018-12-12	39.86	40.94	39.50	40.53	159375
2018-12-13	40.27	40.27	39.12	39.21	97450
2018-12-14	39.02	40.23	38.49	38.50	141116
2018-12-17	38.33	38.62	37.63	37.83	194044
2018-12-18	38.14	38.61	37.20	37.43	94080
2018-12-19	37.42	38.00	35.84	36.29	108031
2018-12-20	36.12	36.59	35.01	36.20	150574
2018-12-21	36.30	36.60	35.55	36.03	298042
2018-12-24	35.88	36.06	34.14	35.11	54929
2018-12-26	35.32	36.66	34.98	36.65	107996
2018-12-27	36.16	36.80	35.12	36.21	91929
2018-12-28	36.31	36.87	34.14	36.39	139062
2018-12-31	36.40	36.83	36.00	36.69	102524
2019-01-02	36.21	37.48	35.75	37.47	128417
2019-01-03	37.32	38.01	37.05	37.24	115291
2019-01-04	37.69	38.63	37.49	38.37	90987
2019-01-07	38.23	38.80	38.10	38.44	70874
2019-01-08	38.64	38.86	38.33	38.67	91695
2019-01-09	38.73	38.96	38.28	38.70	51736
2019-01-10	38.47	38.71	38.22	38.65	69516
2019-01-11	38.44	38.73	38.27	38.46	63795
2019-01-14	38.24	38.73	38.24	38.41	109708
2019-01-15	38.26	38.74	37.79	38.68	85239
2019-01-16	38.84	39.52	38.45	39.46	76412
2019-01-17	39.24	39.84	38.68	39.72	97595
2019-01-18	39.72	40.32	39.32	39.75	84689
2019-01-22	39.58	39.80	39.09	39.38	83387
2019-01-23	39.60	39.72	38.89	38.96	143894
2019-01-24	39.04	39.89	38.74	39.35	186406
2019-01-25	39.55	40.03	39.42	39.70	133648
2019-01-28	39.65	40.17	39.27	39.79	185650
2019-01-29	38.94	41.81	38.08	41.58	326644
2019-01-30	41.87	41.87	41.23	41.65	162478
2019-01-31	41.49	41.56	40.11	40.61	142867
2019-02-01	40.79	41.04	40.29	40.56	88181
2019-02-04	40.55	41.03	40.31	41.01	123080
2019-02-05	41.17	41.38	40.50	40.62	77540
2019-02-06	40.47	40.74	40.38	40.51	39839
2019-02-07	40.64	41.04	40.30	40.71	89610
2019-02-08	40.66	41.26	40.17	40.54	57120
2019-02-11	40.66	40.94	40.42	40.92	50256
2019-02-12	41.11	41.39	40.84	41.16	59124
2019-02-13	41.15	41.35	40.80	41.03	82485
2019-02-14	40.86	40.97	40.30	40.40	207811
2019-02-15	40.65	41.71	40.65	41.47	132923
2019-02-19	41.25	42.35	41.10	42.15	105818
2019-02-20	42.14	42.95	41.88	42.84	79135
2019-02-21	42.72	42.74	42.17	42.49	70688
2019-02-22	42.57	42.76	42.23	42.55	89350
2019-02-25	42.85	43.13	42.33	42.39	89605
2019-02-26	42.24	42.48	41.89	41.91	62337
2019-02-27	41.85	42.36	41.68	42.26	60849
2019-02-28	42.29	42.56	42.14	42.43	100493
2019-03-01	42.80	42.80	42.05	42.38	76095
2019-03-04	42.30	42.40	41.77	41.82	66849
2019-03-05	41.73	42.02	41.22	41.59	68999
2019-03-06	41.45	41.80	40.27	40.38	125839
2019-03-07	40.26	40.98	39.84	40.14	109019
2019-03-08	39.94	40.54	39.94	40.43	66404
2019-03-11	40.56	40.83	40.26	40.79	101564
2019-03-12	40.84	41.02	40.36	40.54	42839
2019-03-13	40.63	40.96	40.58	40.73	80655
2019-03-14	40.46	40.82	40.28	40.32	43381
2019-03-15	40.29	40.90	40.25	40.49	302613
2019-03-18	40.39	41.18	40.39	40.72	92530
2019-03-19	40.93	40.93	39.94	40.10	126317
2019-03-20	40.04	41.00	39.51	39.83	231533
2019-03-21	39.71	40.22	39.46	39.66	174341
2019-03-22	39.37	39.52	37.52	37.69	207032
2019-03-25	37.86	38.77	37.57	38.43	115272
2019-03-26	38.56	39.57	38.56	39.56	100548
2019-03-27	39.40	39.52	38.68	39.47	122211
2019-03-28	39.48	40.12	39.10	40.06	72049
2019-03-29	40.28	40.34	39.40	39.75	123672
2019-04-01	39.97	40.87	39.97	40.75	125663
2019-04-02	40.76	40.76	40.07	40.15	97002
2019-04-03	40.46	40.68	39.97	40.17	222089
2019-04-04	40.18	41.25	37.89	41.17	206569
2019-04-05	41.19	41.57	40.98	41.43	231402
2019-04-08	41.32	41.89	41.01	41.21	51329
2019-04-09	41.00	41.05	40.30	40.57	79390
2019-04-10	40.72	41.37	40.43	41.32	63335
2019-04-11	41.38	41.58	41.13	41.24	66443
2019-04-12	41.64	41.97	41.24	41.91	70532
2019-04-15	41.95	42.19	41.12	41.24	108185
2019-04-16	41.25	42.33	40.95	42.18	109882
2019-04-17	41.40	41.82	39.68	40.97	162676
2019-04-18	40.76	40.91	39.66	39.95	132019
2019-04-22	39.68	40.01	38.91	39.13	99410
2019-04-23	39.03	40.51	39.01	40.40	117809
2019-04-24	40.24	40.62	40.01	40.34	89840
2019-04-25	40.18	40.28	39.56	40.17	78958
2019-04-26	40.30	40.59	39.69	40.50	60125
2019-04-29	40.51	41.23	40.51	40.77	84072
2019-04-30	40.85	40.85	40.25	40.32	107482
2019-05-01	40.40	40.55	39.69	39.90	117043
2019-05-02	39.91	40.51	39.81	40.21	64789
2019-05-03	40.32	41.09	40.26	40.85	157152
2019-05-06	40.20	40.89	39.94	40.68	121242
2019-05-07	40.40	40.52	39.92	40.47	151449
2019-05-08	40.42	40.60	39.94	39.99	61686
2019-05-09	39.76	39.95	39.38	39.73	122252
2019-05-10	39.60	39.80	39.19	39.75	69659
2019-05-13	39.13	39.46	37.76	38.05	118662
2019-05-14	38.16	39.12	37.91	38.93	81375
2019-05-15	38.61	38.61	38.00	38.34	77542
2019-05-16	38.48	39.00	38.17	38.50	102456
2019-05-17	38.18	38.76	38.18	38.32	97231
2019-05-20	38.12	38.56	38.00	38.01	90945
2019-05-21	38.21	38.41	37.90	38.24	118491
2019-05-22	38.15	38.22	37.67	37.87	65595
2019-05-23	37.75	37.75	36.50	36.78	97743
2019-05-24	36.96	37.39	36.92	37.21	83228
2019-05-28	37.14	37.21	36.71	36.78	117494
2019-05-29	36.55	36.88	36.29	36.75	160542
2019-05-30	36.85	37.09	36.02	36.28	97030
2019-05-31	35.81	36.05	35.42	35.53	98225
2019-06-03	35.42	35.87	35.02	35.42	127744
2019-06-04	35.79	36.58	35.79	36.48	216136
2019-06-05	36.42	36.74	35.80	36.07	76327
2019-06-06	35.79	35.93	35.11	35.29	212169
2019-06-07	35.25	35.48	35.08	35.19	104661
2019-06-10	35.34	37.96	35.34	35.54	123899
2019-06-11	35.83	36.26	35.56	35.63	251271
2019-06-12	35.72	35.72	35.20	35.28	283799
2019-06-13	35.45	35.79	35.11	35.31	361531
2019-06-14	35.23	35.56	34.88	35.36	310334
2019-06-17	35.66	36.24	35.45	35.61	186825
2019-06-18	35.69	36.28	35.50	35.88	513472
2019-06-19	36.03	36.92	35.92	36.50	599707
2019-06-20	36.69	36.69	35.93	36.18	150951
2019-06-21	35.99	36.73	35.99	36.31	362721
2019-06-24	36.40	36.88	36.08	36.45	272028
2019-06-25	36.49	37.07	36.08	36.86	176517
2019-06-26	36.97	37.11	36.71	36.73	243469
2019-06-27	36.85	37.55	36.85	37.52	162820
2019-06-28	37.71	38.69	37.52	38.55	604181
2019-07-01	38.88	38.92	38.17	38.45	236275
2019-07-02	38.42	38.59	37.69	37.98	140388
2019-07-03	38.09	38.32	36.71	37.97	72819
2019-07-05	38.05	38.57	38.05	38.42	83112
2019-07-08	38.14	38.22	37.93	38.12	137487
2019-07-09	37.86	38.23	37.86	38.19	140084
2019-07-10	38.30	38.57	37.84	38.03	112229
2019-07-11	38.01	38.49	37.70	38.05	117628
2019-07-12	38.10	38.92	38.02	38.41	137058
2019-07-15	38.48	38.48	37.38	37.61	102047
2019-07-16	37.51	37.90	37.24	37.64	103447
2019-07-17	37.55	37.73	37.18	37.43	82327
2019-07-18	37.37	37.84	37.37	37.61	66718
2019-07-19	37.46	37.93	36.71	37.56	92700
2019-07-22	37.47	37.62	37.07	37.25	67180
2019-07-23	37.31	37.80	37.00	37.69	111098
2019-07-24	34.30	35.65	34.26	35.58	1077798
2019-07-25	37.09	37.09	36.31	36.42	454426
2019-07-26	36.36	36.81	36.15	36.79	260867
2019-07-29	36.75	36.92	36.42	36.49	196048
2019-07-30	36.25	36.98	36.20	36.97	183338
2019-07-31	37.06	37.34	36.58	36.58	244963
2019-08-01	36.50	36.73	35.42	35.55	221367
2019-08-02	35.35	35.60	34.62	35.13	97879
2019-08-05	34.54	34.90	33.93	34.66	200854
2019-08-06	34.80	34.96	33.88	34.63	146412
2019-08-07	34.18	34.73	33.89	34.58	138850
2019-08-08	34.85	35.39	34.19	35.14	126748
2019-08-09	35.08	35.09	34.74	34.90	92556
2019-08-12	34.48	34.88	34.26	34.76	107735
2019-08-13	34.69	35.59	34.69	34.83	102420
2019-08-14	34.14	34.48	33.89	34.12	201891
2019-08-15	34.15	34.28	33.69	33.74	155240
2019-08-16	33.91	34.37	33.80	34.32	195433
2019-08-19	34.83	34.87	34.43	34.66	235286
2019-08-20	34.35	34.45	34.15	34.34	103169
2019-08-21	34.47	34.47	34.20	34.42	95372
2019-08-22	34.62	34.96	34.41	34.73	182396
2019-08-23	34.62	34.93	33.80	33.94	220781
2019-08-26	34.26	34.60	33.95	34.38	128157
2019-08-27	34.52	34.59	33.65	33.73	175753
2019-08-28	33.54	34.46	33.54	34.16	127439
2019-08-29	34.45	34.88	34.30	34.33	281378
2019-08-30	34.52	34.54	34.00	34.22	109046
2019-09-03	33.96	34.02	33.19	33.67	380368
2019-09-04	34.03	34.04	33.70	33.98	143408
2019-09-05	34.43	35.13	34.29	34.57	196538
2019-09-06	34.38	34.43	34.11	34.36	165069
2019-09-09	34.54	35.69	34.54	35.47	161321
2019-09-10	35.48	36.24	35.48	36.02	141531
2019-09-11	36.20	36.99	35.43	36.92	217035
2019-09-12	36.78	37.56	36.35	37.41	294890
2019-09-13	37.83	38.00	37.38	37.76	332616
2019-09-16	37.45	37.74	37.26	37.62	485185
2019-09-17	37.46	37.60	36.67	37.58	207116
2019-09-18	37.57	37.96	37.20	37.88	369242
2019-09-19	37.98	38.35	37.51	37.67	321488
2019-09-20	37.88	38.16	37.61	37.97	611355
2019-09-23	37.76	38.21	37.65	38.07	332250
2019-09-24	37.93	38.03	37.30	37.53	250679
2019-09-25	37.69	38.16	37.40	38.06	192131
2019-09-26	37.84	37.98	37.24	37.28	149708
2019-09-27	37.55	37.92	37.37	37.52	186702
2019-09-30	37.62	37.63	37.25	37.37	197099
2019-10-01	37.74	37.98	36.60	36.86	178117
2019-10-02	36.65	36.84	36.24	36.58	154014
2019-10-03	36.39	36.53	35.91	36.24	108054
2019-10-04	36.35	36.87	36.09	36.86	161704
2019-10-07	36.71	37.23	36.53	36.96	151404
2019-10-08	36.57	36.95	36.26	36.77	334022
2019-10-09	37.11	37.11	36.59	36.82	266550
2019-10-10	36.91	37.39	36.67	37.03	210602
2019-10-11	37.51	38.05	37.26	37.30	238522
2019-10-14	37.04	37.28	36.96	37.23	114397
2019-10-15	37.13	37.70	37.06	37.62	160528
2019-10-16	37.69	38.31	37.57	37.97	365943
2019-10-17	38.18	38.18	37.85	38.14	237812
2019-10-18	37.90	38.34	37.84	38.19	154867
2019-10-21	38.58	38.97	38.13	38.63	158566
2019-10-22	38.46	39.33	38.29	39.08	198793
2019-10-23	39.12	39.24	38.79	39.22	124685
2019-10-24	37.42	38.20	35.51	36.56	355468
2019-10-25	36.21	37.20	36.21	36.95	365542
2019-10-28	37.06	37.59	36.95	37.55	281933
2019-10-29	37.36	38.29	37.09	38.18	247027
2019-10-30	37.96	38.06	37.24	37.91	264415
2019-10-31	37.75	37.78	37.16	37.59	233404
2019-11-01	37.84	37.96	37.59	37.66	160869
2019-11-04	37.98	38.20	37.57	38.05	129918
2019-11-05	38.26	38.53	38.00	38.19	140567
2019-11-06	38.04	38.18	37.74	38.07	225944
2019-11-07	38.45	38.58	37.79	37.95	148527
2019-11-08	37.88	37.90	37.58	37.77	195633
2019-11-11	37.52	37.75	37.25	37.47	80535
2019-11-12	37.41	37.75	37.26	37.44	213365
2019-11-13	37.25	37.65	37.21	37.40	217747
2019-11-14	37.26	37.61	37.17	37.50	124706
2019-11-15	37.74	37.89	37.24	37.39	115476
2019-11-18	37.28	37.28	36.68	36.90	135533
2019-11-19	37.02	37.05	36.62	36.85	242645
2019-11-20	36.65	37.07	36.53	36.69	245564
2019-11-21	36.72	36.82	36.41	36.64	146900
2019-11-22	36.63	37.01	36.49	36.75	1052580
2019-11-25	36.77	37.27	36.29	37.23	316573
2019-11-26	37.06	37.06	36.55	36.65	349035
2019-11-27	36.73	36.95	36.52	36.69	199634
2019-11-29	36.56	36.87	36.42	36.48	108275
2019-12-02	36.68	36.88	36.19	36.32	252722
2019-12-03	35.93	36.23	35.87	36.14	569649
2019-12-04	36.31	36.56	36.30	36.43	317498
2019-12-05	36.56	36.76	36.42	36.57	343804
2019-12-06	36.68	37.13	36.58	36.60	343714
2019-12-09	36.52	36.63	36.30	36.54	221416
2019-12-10	36.44	36.73	36.40	36.65	134444
2019-12-11	36.65	36.85	36.45	36.60	183828
2019-12-12	36.48	37.32	36.48	36.93	217798
2019-12-13	36.93	37.01	36.40	36.73	258266
2019-12-16	36.89	37.55	36.89	37.26	209273
2019-12-17	37.30	37.83	37.30	37.76	201434
2019-12-18	37.97	38.01	37.75	37.92	304433
2019-12-19	37.85	37.99	37.69	37.97	164665
2019-12-20	38.14	38.39	37.66	38.32	520421
2019-12-23	38.22	38.35	37.68	38.00	222604
2019-12-24	38.08	38.16	37.90	38.11	74498
2019-12-26	38.17	38.36	37.86	37.95	70488
2019-12-27	37.95	38.03	37.65	37.87	126558
2019-12-30	37.97	38.10	37.76	37.82	291309
2019-12-31	37.88	38.03	37.76	37.79	148826
2020-01-02	37.94	38.05	37.30	37.49	236295
2020-01-03	37.09	37.39	36.92	37.31	163210
2020-01-06	36.94	37.17	36.69	37.12	199758
2020-01-07	37.18	37.30	36.43	36.49	134662
2020-01-08	36.46	36.94	36.46	36.66	108392
2020-01-09	36.72	36.85	36.39	36.58	115472
2020-01-10	36.46	36.52	36.15	36.32	128608
2020-01-13	36.29	36.73	36.13	36.69	283871
2020-01-14	36.61	36.66	36.29	36.44	310508
2020-01-15	36.44	36.57	36.07	36.30	308953
2020-01-16	36.51	36.93	36.15	36.83	258922
2020-01-17	37.13	37.13	36.74	36.81	143085
2020-01-21	36.68	36.79	36.27	36.30	169547
2020-01-22	36.40	36.53	36.11	36.30	109293
2020-01-23	36.07	36.34	35.83	36.21	171793
2020-01-24	36.21	36.24	35.27	35.45	190558
2020-01-27	35.00	35.35	34.92	35.14	130581
2020-01-28	36.88	36.88	34.46	34.76	380082
2020-01-29	33.83	34.65	32.44	32.72	664732
2020-01-30	32.56	33.24	32.43	33.24	255443
2020-01-31	33.22	33.38	33.02	33.12	286576
2020-02-03	33.58	33.97	33.36	33.93	232213
2020-02-04	34.19	34.40	33.93	34.31	300085
2020-02-05	34.69	35.38	34.57	35.21	196813
2020-02-06	35.41	35.43	34.76	34.76	182009
2020-02-07	34.55	34.71	34.33	34.46	174026
2020-02-10	34.29	34.49	33.92	34.44	141930
2020-02-11	34.56	34.87	34.56	34.66	157145
2020-02-12	34.86	34.86	34.49	34.85	136426
2020-02-13	34.69	35.00	34.57	34.96	97068
2020-02-14	34.90	34.99	34.41	34.43	176442
2020-02-18	34.24	34.31	34.03	34.19	108949
2020-02-19	34.19	34.45	34.07	34.34	100123
2020-02-20	34.17	34.85	34.17	34.81	115665
2020-02-21	34.68	34.72	34.31	34.67	112054
2020-02-24	33.78	33.99	33.68	33.74	155357
2020-02-25	33.64	33.98	32.42	32.55	147408
2020-02-26	32.70	33.00	32.12	32.12	152354
2020-02-27	31.61	32.70	31.15	31.44	223472
2020-02-28	30.50	31.27	29.79	30.61	407112
2020-03-02	30.61	31.54	30.10	31.52	300729
2020-03-03	31.35	31.35	30.14	30.41	233890
2020-03-04	30.67	30.94	29.85	30.69	190550
2020-03-05	29.90	30.08	28.62	29.04	248544
2020-03-06	28.08	29.01	27.71	28.29	212796
2020-03-09	26.09	27.38	24.56	25.03	233418
2020-03-10	25.81	26.02	24.38	25.82	379109
2020-03-11	25.10	25.96	24.05	24.36	341619
2020-03-12	22.41	23.50	21.61	21.76	396842
2020-03-13	22.98	24.26	21.86	24.07	685641
2020-03-16	21.33	23.08	20.71	20.76	351705
2020-03-17	21.02	22.58	19.86	21.83	648736
2020-03-18	20.51	22.23	20.03	20.94	566706
2020-03-19	20.51	23.23	19.88	22.67	419682
2020-03-20	22.64	23.31	20.53	20.84	540198
2020-03-23	20.87	21.81	19.05	20.68	404486
2020-03-24	21.54	23.54	20.79	21.99	336112
2020-03-25	22.10	22.19	20.95	21.32	198289
2020-03-26	21.43	23.21	21.43	23.09	228559
2020-03-27	22.38	23.58	21.50	22.98	276345
2020-03-30	22.27	24.14	22.27	23.90	518319
2020-03-31	23.69	23.94	22.89	23.70	412506
2020-04-01	23.20	23.46	22.00	22.23	342999
2020-04-02	21.95	23.51	21.95	23.12	255244
2020-04-03	22.95	23.25	21.19	21.74	288672
2020-04-06	22.80	23.16	22.34	23.01	482231
2020-04-07	23.82	24.49	22.87	23.32	512275
2020-04-08	23.92	24.44	23.37	24.13	294079
2020-04-09	24.88	26.13	24.52	26.07	287165
2020-04-13	25.84	25.84	24.13	24.47	258044
2020-04-14	24.99	25.19	23.24	23.60	252474
2020-04-15	22.58	23.10	22.13	22.21	377292
2020-04-16	22.16	22.28	20.74	21.39	307334
2020-04-17	22.24	23.47	22.24	22.92	309064
2020-04-20	22.28	23.40	22.12	22.75	252996
2020-04-21	22.02	22.87	21.71	22.62	168900
2020-04-22	23.04	23.49	22.17	22.29	194492
2020-04-23	22.36	23.25	22.24	22.90	224968
2020-04-24	23.08	23.22	22.47	23.00	166563
2020-04-27	23.31	25.16	23.29	24.83	198480
2020-04-28	25.34	25.70	24.46	24.67	233835
2020-04-29	25.21	25.84	24.73	25.32	661997
2020-04-30	24.68	25.34	24.24	24.68	335355
2020-05-01	24.06	24.16	22.97	23.68	313189
2020-05-04	23.33	23.82	22.80	23.71	268253
2020-05-05	24.17	24.37	22.35	22.37	227862
2020-05-06	22.38	22.78	21.20	21.36	271667
2020-05-07	21.45	21.93	21.03	21.16	279851
2020-05-08	21.85	22.60	21.67	22.51	201089
2020-05-11	22.14	22.45	20.92	21.08	396818
2020-05-12	21.17	21.21	19.54	19.64	399203
2020-05-13	19.39	19.93	18.26	18.90	298442
2020-05-14	18.47	19.18	17.46	18.95	313268
2020-05-15	18.85	18.94	18.23	18.40	255925
2020-05-18	19.40	20.60	19.35	20.45	265470
2020-05-19	20.27	21.09	19.16	19.17	221483
2020-05-20	19.57	20.72	19.57	20.58	242413
2020-05-21	20.53	20.99	20.32	20.33	124219
2020-05-22	20.45	20.74	19.39	19.96	127194
2020-05-26	20.97	21.86	20.39	21.55	209992
2020-05-27	22.50	23.31	22.09	23.18	229037
2020-05-28	23.45	23.45	21.79	22.00	252485
2020-05-29	21.57	21.64	21.01	21.42	269984
2020-06-01	21.61	21.91	21.12	21.16	316486
2020-06-02	21.44	21.80	20.91	21.05	172377
2020-06-03	21.68	22.85	21.53	22.30	206229
2020-06-04	22.17	22.99	21.99	22.82	153260
2020-06-05	24.17	25.11	23.90	24.40	347823
2020-06-08	24.96	25.48	24.45	24.67	154992
2020-06-09	24.04	24.82	23.65	24.34	161953
2020-06-10	24.34	24.34	22.47	22.48	242433
2020-06-11	20.85	21.09	20.06	20.21	328901
2020-06-12	21.15	21.15	20.07	20.82	285119
2020-06-15	19.87	20.88	19.50	20.62	311683
2020-06-16	21.65	21.98	21.06	21.50	322181
2020-06-17	22.49	22.49	20.43	20.62	283282
2020-06-18	20.21	21.15	20.21	20.71	297614
2020-06-19	20.81	20.85	19.83	20.26	1046319
2020-06-22	20.26	20.90	19.86	20.53	343973
2020-06-23	20.89	21.18	20.23	20.23	215747
2020-06-24	19.92	19.92	19.22	19.54	335168
2020-06-25	19.44	20.20	19.27	19.84	695219
2020-06-26	19.42	19.42	18.62	18.75	1252106
2020-06-29	19.14	20.56	19.01	19.84	480489
2020-06-30	19.73	20.62	19.73	20.31	328622
2020-07-01	20.50	20.55	19.74	19.79	422810
2020-07-02	20.29	20.60	19.51	19.61	349730
2020-07-06	20.11	20.36	19.44	19.71	584042
2020-07-07	19.43	19.68	18.90	18.97	298281
2020-07-08	18.99	19.23	18.36	18.99	467703
2020-07-09	19.43	19.43	18.35	18.49	393818
2020-07-10	18.42	19.48	18.42	19.44	278314
2020-07-13	19.68	19.94	19.11	19.63	294144
2020-07-14	19.53	19.78	19.06	19.37	196271
2020-07-15	19.84	20.68	19.84	20.56	273923
2020-07-16	20.31	21.11	20.18	20.53	259768
2020-07-17	20.49	20.81	20.00	20.03	188761
2020-07-20	19.89	20.00	19.34	19.50	191847
2020-07-21	19.75	20.72	19.75	20.71	251400
2020-07-22	20.46	20.66	20.02	20.46	296303
2020-07-23	19.76	21.05	19.76	20.90	305286
2020-07-24	20.91	21.34	20.59	20.63	157763
2020-07-27	20.48	20.48	20.00	20.11	175029
2020-07-28	19.96	20.28	19.86	20.02	171182
2020-07-29	20.00	20.73	19.78	20.66	199844
2020-07-30	20.19	20.39	19.87	20.24	165807
2020-07-31	20.31	20.43	19.61	19.83	245463
2020-08-03	19.89	20.07	19.46	19.84	252114
2020-08-04	19.85	20.05	19.53	19.84	265998
2020-08-05	20.00	20.63	19.91	20.61	193810
2020-08-06	20.50	21.06	20.38	20.98	375023
2020-08-07	21.03	22.12	20.84	22.08	328458
2020-08-10	22.04	23.07	22.00	22.52	272677
2020-08-11	22.85	23.58	22.82	22.98	315037
2020-08-12	23.61	23.73	22.52	22.97	235996
2020-08-13	22.74	22.95	22.49	22.64	222374
2020-08-14	22.35	23.11	22.23	22.88	213485
2020-08-17	22.73	22.73	22.12	22.52	165105
2020-08-18	22.64	22.64	21.72	21.77	180078
2020-08-19	21.79	22.49	21.72	22.17	279882
2020-08-20	21.88	22.05	21.63	22.01	278216
2020-08-21	21.97	21.97	21.31	21.56	469406
2020-08-24	21.84	22.66	21.62	22.59	227460
2020-08-25	22.89	23.00	22.42	22.90	256764
2020-08-26	22.88	22.98	22.55	22.72	493632
2020-08-27	22.67	23.46	22.67	23.13	254115
2020-08-28	23.22	23.26	22.64	22.84	234198
2020-08-31	22.74	22.76	22.09	22.22	305899
2020-09-01	22.30	22.48	21.85	22.44	155228
2020-09-02	22.40	22.73	22.24	22.62	161881
2020-09-03	22.71	23.67	22.58	22.94	223041
2020-09-04	23.49	23.60	22.90	23.29	208913
2020-09-08	23.12	23.26	22.34	22.72	279128
2020-09-09	22.85	22.85	22.03	22.42	289377
2020-09-10	22.33	22.55	21.95	22.13	196689
2020-09-11	22.10	22.33	21.96	22.15	192148
2020-09-14	22.19	22.83	22.07	22.66	154552
2020-09-15	22.80	22.82	22.11	22.45	253357
2020-09-16	22.54	22.82	22.28	22.68	304431
2020-09-17	22.52	22.68	22.27	22.47	374517
2020-09-18	22.76	22.76	22.18	22.42	684395
2020-09-21	22.01	22.95	20.74	20.90	370725
2020-09-22	21.01	21.20	20.07	20.29	338376
2020-09-23	20.38	21.00	19.56	19.60	279899
2020-09-24	19.92	20.71	19.57	20.16	237998
2020-09-25	19.91	20.70	19.91	20.51	206634
2020-09-28	20.84	21.66	20.84	21.43	214599
2020-09-29	21.49	21.49	20.77	21.19	147743
2020-09-30	21.32	21.66	21.16	21.36	183791
2020-10-01	21.60	21.92	21.14	21.70	270756
2020-10-02	21.29	22.44	21.10	22.34	184202
2020-10-05	22.58	23.37	22.58	23.34	203728
2020-10-06	23.71	24.41	23.37	23.41	291042
2020-10-07	24.34	24.34	23.54	23.93	199253
2020-10-08	24.09	24.33	23.84	24.23	146745
2020-10-09	23.90	24.44	23.72	23.82	151115
2020-10-12	23.72	24.37	23.61	24.31	119688
2020-10-13	23.50	24.08	23.04	23.25	141980
2020-10-14	23.10	23.54	22.96	22.96	190913
2020-10-15	22.63	23.63	22.58	23.62	123825
2020-10-16	23.50	23.93	23.22	23.64	134743
2020-10-19	23.35	23.96	23.07	23.39	91973
2020-10-20	23.76	24.18	23.60	23.85	136018
2020-10-21	23.84	24.15	23.84	24.10	112995
2020-10-22	24.12	25.33	23.48	25.24	247541
2020-10-23	25.43	25.90	24.88	24.93	143308
2020-10-26	24.94	25.12	24.31	25.06	244041
2020-10-27	25.00	25.00	24.11	24.13	153718
2020-10-28	23.61	24.08	22.53	23.61	225262
2020-10-29	23.32	24.15	22.96	24.03	232643
2020-10-30	23.99	24.59	23.99	24.29	193257
2020-11-02	24.61	24.92	24.24	24.82	145558
2020-11-03	25.30	25.57	24.39	25.24	262698
2020-11-04	24.79	25.24	23.04	23.06	189112
2020-11-05	23.05	24.13	23.05	24.01	193909
2020-11-06	24.32	24.34	23.36	23.45	130928
2020-11-09	25.25	28.15	25.18	27.42	382830
2020-11-10	27.22	28.32	26.96	28.13	245253
2020-11-11	28.22	28.22	26.55	27.01	198909
2020-11-12	26.75	26.75	26.02	26.50	183331
2020-11-13	26.75	27.65	26.74	27.43	150998
2020-11-16	28.35	29.00	27.74	28.98	228386
2020-11-17	28.50	29.11	28.10	29.06	250064
2020-11-18	29.35	29.39	28.86	28.98	290444
2020-11-19	28.76	29.05	27.08	29.00	204364
2020-11-20	28.45	28.89	27.70	28.75	189724
2020-11-23	29.27	29.67	28.74	29.30	135686
2020-11-24	29.84	30.90	29.84	30.76	280415
2020-11-25	29.74	30.15	29.05	30.12	200088
2020-11-27	29.90	30.12	29.19	29.75	99777
2020-11-30	29.64	29.66	28.52	28.63	215812
2020-12-01	29.68	29.68	28.77	28.99	157838
2020-12-02	28.92	29.67	28.60	29.48	174664
2020-12-03	29.64	29.64	29.04	29.25	145623
2020-12-04	30.04	30.06	29.44	30.02	185623
2020-12-07	29.94	30.27	29.30	30.22	117670
2020-12-08	30.02	30.50	29.41	30.46	178359
2020-12-09	30.73	31.00	30.22	30.49	188012
2020-12-10	30.14	30.48	29.94	30.41	185073
2020-12-11	29.94	30.41	29.76	29.88	138367
2020-12-14	30.31	30.39	29.24	29.35	151662
2020-12-15	29.70	30.08	29.30	29.95	217587
2020-12-16	30.00	30.01	29.63	29.78	173888
2020-12-17	29.78	29.99	29.33	29.89	251693
2020-12-18	29.95	30.19	28.88	29.28	1005791
2020-12-21	29.22	29.45	28.69	29.09	390343
2020-12-22	29.31	29.31	28.41	28.57	173894
2020-12-23	28.66	29.57	28.25	29.52	191292
2020-12-24	30.15	30.15	29.05	29.68	108663
2020-12-28	29.72	30.45	29.72	30.32	208472
2020-12-29	30.24	30.29	29.28	29.37	145466
2020-12-30	29.46	30.19	29.32	29.66	161521
2020-12-31	29.74	30.14	29.41	29.96	180962
2021-01-04	30.28	30.62	29.56	29.86	305745
2021-01-05	30.27	30.53	29.56	30.10	203106
2021-01-06	30.84	33.06	30.76	32.48	378480
2021-01-07	32.53	32.80	32.25	32.39	304468
2021-01-08	32.39	32.39	31.08	31.72	207962
2021-01-11	31.31	32.23	31.31	32.06	192789
2021-01-12	32.24	32.85	31.96	32.40	184112
2021-01-13	32.25	32.54	31.52	31.90	159292
2021-01-14	32.14	32.85	31.95	32.48	167341
2021-01-15	31.93	32.21	31.37	31.68	228449
2021-01-19	32.04	32.04	31.45	31.64	206110
2021-01-20	31.68	31.75	31.15	31.49	124167
2021-01-21	31.68	31.68	30.84	30.98	150984
2021-01-22	30.60	31.69	30.22	31.65	250787
2021-01-25	31.20	31.62	30.56	31.54	163173
2021-01-26	32.00	32.00	30.91	31.00	166909
2021-01-27	30.20	30.70	29.08	29.19	375654
2021-01-28	30.07	30.75	29.32	29.82	264063
2021-01-29	29.79	29.79	28.65	29.00	381238
2021-02-01	29.22	29.84	28.84	29.58	265566
2021-02-02	30.07	30.34	29.53	30.23	221778
2021-02-03	30.01	30.23	29.39	29.88	190664
2021-02-04	30.03	31.11	29.94	31.02	233859
2021-02-05	31.24	31.24	30.53	31.08	134523
2021-02-08	31.35	31.45	30.97	31.34	249280
2021-02-09	31.33	31.50	30.71	31.38	223164
2021-02-10	31.30	31.57	30.98	31.11	138472
2021-02-11	31.09	31.33	30.14	30.56	173264
2021-02-12	30.37	31.06	30.37	30.85	143723
2021-02-16	31.02	31.54	31.02	31.22	145075
2021-02-17	31.07	31.29	30.90	31.03	150550
2021-02-18	30.93	31.11	30.52	30.58	181293
2021-02-19	30.56	31.45	30.48	31.06	609972
2021-02-22	30.87	32.15	30.87	32.00	342864
2021-02-23	32.17	32.97	31.49	32.14	188267
2021-02-24	32.59	33.50	32.22	33.36	281567
2021-02-25	33.74	33.91	32.46	32.49	315328
2021-02-26	32.56	33.23	32.02	32.28	387062
2021-03-01	33.05	33.69	32.57	33.54	193843
2021-03-02	33.72	33.72	32.69	33.04	202238
2021-03-03	33.30	34.60	33.17	33.94	266706
2021-03-04	34.06	34.92	33.35	33.86	344364
2021-03-05	34.37	35.18	33.93	35.04	344911
2021-03-08	35.56	36.86	35.30	36.73	241407
2021-03-09	36.58	36.58	35.10	35.90	253164
2021-03-10	35.79	36.67	35.42	36.58	245783
2021-03-11	36.40	36.47	35.76	36.43	282274
2021-03-12	36.93	37.41	36.28	37.25	305230
2021-03-15	37.00	37.71	36.51	37.17	433933
2021-03-16	36.95	37.02	36.30	36.70	260999
2021-03-17	36.95	37.53	36.64	37.20	265397
2021-03-18	37.56	38.72	37.19	37.38	268748
2021-03-19	36.97	37.37	36.29	36.51	1476366
2021-03-22	36.12	36.48	34.70	35.32	346192
2021-03-23	34.91	35.10	33.86	34.04	314483
2021-03-24	34.39	35.57	34.38	34.41	396602
2021-03-25	34.42	35.53	33.92	35.29	224832
2021-03-26	35.81	36.63	35.39	36.61	221997
2021-03-29	36.03	36.59	35.40	35.44	313892
2021-03-30	35.86	36.63	35.86	36.20	197597
2021-03-31	36.00	36.61	35.85	36.06	361414
2021-04-01	36.19	36.94	35.86	36.70	389785
2021-04-05	37.19	37.33	36.58	37.06	275314
2021-04-06	37.03	37.33	36.58	36.67	237204
2021-04-07	36.85	36.91	36.11	36.19	247925
2021-04-08	36.27	36.27	35.47	36.07	295652
2021-04-09	36.37	36.56	36.06	36.34	153418
2021-04-12	36.60	36.77	36.37	36.64	159551
2021-04-13	36.34	36.42	35.68	35.79	231771
2021-04-14	35.81	36.55	35.81	36.26	182377
2021-04-15	36.43	36.70	35.18	36.22	206492
2021-04-16	36.73	36.90	36.19	36.73	177793
2021-04-19	36.80	36.99	36.10	36.72	203378
2021-04-20	36.44	36.44	35.42	35.60	207664
2021-04-21	35.75	36.57	35.44	36.56	164570
2021-04-22	36.62	36.62	35.72	35.75	171856
2021-04-23	36.58	37.89	35.86	37.59	222950
2021-04-26	37.71	38.36	37.24	37.33	169561
2021-04-27	37.29	37.57	36.92	37.43	158171
2021-04-28	37.41	37.94	36.44	36.68	184909
2021-04-29	35.42	37.18	35.14	36.47	338600
2021-04-30	36.25	36.80	36.09	36.29	424055
2021-05-03	36.79	37.57	36.45	37.28	268026
2021-05-04	37.20	38.13	36.92	38.10	262379
2021-05-05	37.91	38.71	37.53	38.21	293457
2021-05-06	38.33	38.85	37.96	38.83	225779
2021-05-07	37.98	39.03	37.98	39.01	201725
2021-05-10	39.20	39.53	38.39	38.43	268740
2021-05-11	37.94	38.54	37.65	38.08	194575
2021-05-12	39.03	39.03	37.22	37.35	227620
2021-05-13	37.26	39.11	37.26	38.86	166271
2021-05-14	39.20	39.51	38.64	39.49	137084
2021-05-17	39.22	39.70	38.75	39.70	179480
2021-05-18	39.56	39.87	38.74	38.78	141739
2021-05-19	38.17	39.00	37.85	38.96	207537
2021-05-20	37.86	38.91	37.86	38.75	147731
2021-05-21	39.15	39.56	38.94	39.42	194792
2021-05-24	39.27	39.50	38.68	39.05	116832
2021-05-25	38.87	39.04	37.83	37.90	358937
2021-05-26	38.05	38.53	37.79	38.38	170455
2021-05-27	38.94	39.16	38.64	38.85	226015
2021-05-28	38.93	39.02	38.27	38.92	252374
2021-06-01	39.16	39.34	38.65	39.10	403310
2021-06-02	39.39	39.39	38.75	38.94	236124
2021-06-03	38.99	39.12	38.50	39.01	184310
2021-06-04	39.04	39.34	38.35	38.88	166941
2021-06-07	39.14	39.20	38.76	39.06	102502
2021-06-08	38.86	39.24	38.67	39.10	157341
2021-06-09	39.01	39.01	38.18	38.24	234010
2021-06-10	38.26	38.41	37.26	37.33	170540
2021-06-11	37.60	37.81	37.37	37.61	142023
2021-06-14	37.61	37.67	36.63	37.06	193426
2021-06-15	37.29	37.85	37.05	37.56	271079
2021-06-16	37.13	38.22	36.84	38.03	244840
2021-06-17	38.36	38.36	36.27	36.40	238756
2021-06-18	35.62	36.25	34.72	34.85	658028
2021-06-21	35.38	36.66	35.28	36.50	286854
2021-06-22	36.47	36.72	35.84	36.47	226804
2021-06-23	36.56	36.92	36.20	36.49	249351
2021-06-24	36.68	37.28	36.31	37.20	172257
2021-06-25	37.63	37.63	37.01	37.15	822843
2021-06-28	36.91	36.91	35.77	36.05	236804
2021-06-29	36.46	36.67	35.91	35.95	245160
2021-06-30	35.77	36.09	35.54	35.63	394597
2021-07-01	36.09	36.58	35.80	36.12	247745
2021-07-02	35.85	36.29	35.34	35.40	171457
2021-07-06	35.07	35.40	33.88	34.16	199115
2021-07-07	33.78	34.59	33.77	34.08	270016
2021-07-08	32.61	33.63	32.61	32.92	425634
2021-07-09	33.73	34.42	33.65	34.29	255848
2021-07-12	33.92	34.72	33.63	34.68	274063
2021-07-13	34.55	34.55	33.63	33.92	249524
2021-07-14	33.95	34.59	33.75	34.04	299172
2021-07-15	33.78	34.67	33.71	34.57	268498
2021-07-16	34.21	34.98	33.25	33.30	311698
2021-07-19	32.60	32.90	31.84	32.15	304887
2021-07-20	32.21	33.64	32.21	32.65	361268
2021-07-21	33.12	33.36	32.90	33.05	296397
2021-07-22	32.88	33.00	31.58	31.98	471213
2021-07-23	32.44	32.71	31.78	32.02	185342
2021-07-26	32.16	32.67	32.05	32.29	187612
2021-07-27	31.88	32.29	31.53	31.97	197342
2021-07-28	32.80	33.02	31.64	32.70	203514
2021-07-29	33.21	33.30	32.78	33.00	185319
2021-07-30	32.94	33.35	32.21	32.28	191391
2021-08-02	32.40	33.35	32.13	32.17	262206
2021-08-03	32.57	32.86	31.90	32.66	305726
2021-08-04	32.07	32.75	31.97	32.25	172655
2021-08-05	32.48	33.00	32.29	32.76	153987
2021-08-06	33.33	33.97	33.16	33.81	187263
2021-08-09	32.28	33.72	32.28	33.09	218109
2021-08-10	33.19	33.97	33.01	33.80	168101
2021-08-11	33.91	34.66	33.50	34.63	165646
2021-08-12	34.70	34.70	34.12	34.45	184879
2021-08-13	34.48	34.48	34.14	34.28	176448
2021-08-16	34.01	34.52	33.37	34.30	194448
2021-08-17	33.97	34.62	33.69	34.05	187019
2021-08-18	33.88	34.47	33.76	33.87	161954
2021-08-19	33.50	33.82	33.18	33.34	210469
2021-08-20	33.21	34.11	33.18	33.99	217963
2021-08-23	34.17	34.40	33.75	33.90	211954
2021-08-24	33.88	34.32	33.79	34.05	168408
2021-08-25	34.20	34.65	34.05	34.28	204163
2021-08-26	34.36	34.59	33.66	33.73	200745
2021-08-27	33.97	35.21	33.73	35.18	213818
2021-08-30	34.92	35.14	34.07	34.16	218056
2021-08-31	34.22	34.59	33.99	34.00	225251
2021-09-01	34.46	34.46	33.32	33.57	286323
2021-09-02	33.52	33.70	33.02	33.13	220134
2021-09-03	33.23	33.50	32.55	32.57	220123
2021-09-07	32.85	33.52	32.58	32.85	291596
2021-09-08	32.61	32.94	32.26	32.52	284642
2021-09-09	32.10	32.61	31.86	31.88	349414
2021-09-10	32.14	32.29	31.25	31.30	445228
2021-09-13	31.67	31.93	31.37	31.74	401845
2021-09-14	31.80	31.81	30.84	30.98	332625
2021-09-15	31.07	31.59	31.06	31.39	309719
2021-09-16	31.89	31.89	31.11	31.25	293944
2021-09-17	31.20	31.87	31.01	31.25	1385079
2021-09-20	30.77	31.26	30.21	30.71	466011
2021-09-21	30.79	31.08	30.52	30.55	337492
2021-09-22	30.82	31.26	30.61	30.87	319339
2021-09-23	31.15	32.17	31.15	31.83	292877
2021-09-24	31.85	32.28	31.77	31.80	288823
2021-09-27	32.19	33.62	32.19	33.36	301876
2021-09-28	33.64	33.86	33.22	33.52	306250
2021-09-29	33.75	34.44	33.60	34.41	253767
2021-09-30	34.51	34.68	34.03	34.08	286221
2021-10-01	34.27	35.46	34.27	35.12	295479
2021-10-04	35.09	35.76	35.07	35.49	238835
2021-10-05	35.67	35.96	35.29	35.45	198098
2021-10-06	35.13	35.56	34.64	35.54	203953
2021-10-07	35.84	36.18	35.58	36.12	273841
2021-10-08	35.83	36.80	35.83	36.60	229795
2021-10-11	36.75	37.01	36.54	36.56	335488
2021-10-12	36.56	36.89	36.38	36.80	209493
2021-10-13	36.28	37.15	36.10	37.13	307759
2021-10-14	37.32	37.51	36.94	37.34	329240
2021-10-15	37.93	37.93	36.92	36.94	297101
2021-10-18	36.83	37.28	36.54	36.70	180926
2021-10-19	36.76	36.86	36.31	36.61	196844
2021-10-20	36.51	37.20	36.32	37.16	151467
2021-10-21	37.06	37.32	36.71	37.01	161374
2021-10-22	36.95	37.40	36.72	37.30	138241
2021-10-25	37.20	37.70	37.04	37.69	121834
2021-10-26	37.66	37.75	37.31	37.32	152674
2021-10-27	35.45	36.30	34.43	34.54	297043
2021-10-28	34.55	35.08	34.17	34.84	301162
2021-10-29	34.99	35.31	34.66	34.77	231601
2021-11-01	34.97	35.44	34.88	35.31	249900
2021-11-02	35.30	35.38	34.97	35.18	217629
2021-11-03	35.72	36.31	35.11	36.02	272247
2021-11-04	36.06	36.06	34.88	35.26	262545
2021-11-05	35.96	36.20	35.40	35.92	261084
2021-11-08	36.07	36.20	35.45	35.82	204616
2021-11-09	35.73	35.89	35.29	35.66	176942
2021-11-10	35.79	35.96	35.61	35.75	179240
2021-11-11	35.69	36.19	35.56	35.88	123976
2021-11-12	35.87	35.94	35.27	35.64	187483
2021-11-15	35.85	35.85	35.55	35.72	208293
2021-11-16	35.71	35.71	35.34	35.47	213946
2021-11-17	35.29	35.29	34.86	35.19	210345
2021-11-18	35.13	35.28	34.95	35.10	237205
2021-11-19	34.62	34.84	34.08	34.78	265578
2021-11-22	35.21	35.96	35.00	35.40	290968
2021-11-23	35.63	35.96	35.40	35.80	282918
2021-11-24	35.64	35.84	35.37	35.46	189548
2021-11-26	34.22	34.22	32.54	33.00	255402
2021-11-29	33.84	33.84	32.83	32.90	308771
2021-11-30	32.33	32.99	32.13	32.55	354607
2021-12-01	33.37	33.88	32.87	32.95	473915
2021-12-02	33.17	34.47	32.95	34.27	393982
2021-12-03	34.50	34.60	33.46	33.59	304460
2021-12-06	34.21	34.81	33.28	34.50	240234
2021-12-07	34.65	34.70	34.01	34.18	237572
2021-12-08	34.24	34.45	33.77	33.94	202818
2021-12-09	33.38	33.74	32.86	33.26	221160
2021-12-10	33.50	33.78	32.88	33.73	221011
2021-12-13	33.50	33.94	33.27	33.63	351365
2021-12-14	33.94	34.58	33.64	34.00	342292
2021-12-15	34.28	34.52	33.59	33.90	389780
2021-12-16	34.37	34.77	33.90	34.17	381410
2021-12-17	34.05	34.81	32.82	33.61	1374095
2021-12-20	33.12	33.46	32.00	32.83	306242
2021-12-21	33.23	33.93	33.23	33.71	307017
2021-12-22	33.60	34.10	33.47	34.09	184807
2021-12-23	34.56	34.80	34.31	34.50	130069
2021-12-27	33.68	34.95	33.68	34.95	162573
2021-12-28	34.26	35.38	34.26	35.03	146523
2021-12-29	35.01	35.16	34.62	35.02	179676
2021-12-30	34.86	35.62	34.61	34.92	165159
2021-12-31	34.69	35.16	34.69	34.99	175519
2022-01-03	35.25	36.11	35.22	35.85	237008
2022-01-04	36.04	37.10	36.04	36.51	218669
2022-01-05	36.67	36.96	36.22	36.32	215784
2022-01-06	36.79	37.76	36.63	37.62	170719
2022-01-07	37.94	38.06	37.07	38.01	172431
2022-01-10	38.17	38.32	37.44	37.72	283233
2022-01-11	37.69	38.07	37.07	38.01	262634
2022-01-12	37.98	38.31	37.24	37.44	223481
2022-01-13	37.58	38.29	37.58	37.90	196533
2022-01-14	37.69	38.25	37.43	38.24	143225
2022-01-18	37.98	38.37	37.83	37.93	176592
2022-01-19	37.90	38.05	36.93	36.96	133268
2022-01-20	37.09	37.41	36.10	36.20	188767
2022-01-21	35.97	37.03	35.81	36.24	267000
2022-01-24	35.79	36.84	35.66	36.67	331790
2022-01-25	36.46	37.44	35.85	36.91	279981
2022-01-26	37.00	37.00	34.55	35.47	368932
2022-01-27	35.57	36.42	34.54	35.02	288155
2022-01-28	35.13	35.74	34.36	35.73	322098
2022-01-31	35.39	35.63	34.77	35.49	741962
2022-02-01	35.30	35.92	34.98	35.85	314870
2022-02-02	35.70	36.17	35.46	36.05	294915
2022-02-03	36.00	36.61	35.69	36.09	233680
2022-02-04	36.16	36.74	35.89	36.42	208885
2022-02-07	36.60	36.72	36.03	36.48	222756
2022-02-08	36.73	37.64	36.63	37.55	270051
2022-02-09	37.50	37.76	36.67	36.79	241520
2022-02-10	36.85	37.37	36.64	36.84	216425
2022-02-11	36.62	37.45	36.39	36.65	241402
2022-02-14	36.78	37.05	35.92	36.14	305819
2022-02-15	36.36	37.01	36.36	36.82	227632
2022-02-16	36.61	37.10	36.45	36.78	231729
2022-02-17	36.48	37.18	35.75	35.79	212609
2022-02-18	35.64	36.29	35.64	36.07	235959
2022-02-22	36.09	36.36	35.60	35.80	247156
2022-02-23	35.99	36.70	35.34	35.52	227280
2022-02-24	34.41	34.88	33.85	34.63	321584
2022-02-25	35.29	36.93	35.29	36.90	409025
2022-02-28	35.90	36.68	35.90	36.54	280681
2022-03-01	36.46	36.72	34.32	34.80	368769
2022-03-02	35.16	36.49	35.16	36.17	266111
2022-03-03	36.42	36.42	35.70	36.04	185600
2022-03-04	35.70	35.70	34.59	35.06	227227
2022-03-07	34.92	35.29	34.46	34.52	276963
2022-03-08	34.87	35.32	34.17	34.19	374652
2022-03-09	35.19	35.58	34.63	34.82	228707
2022-03-10	33.94	34.60	33.94	34.55	198686
2022-03-11	34.77	35.29	34.61	35.07	175220
2022-03-14	35.59	36.06	35.18	35.50	279336
2022-03-15	35.81	35.97	34.96	35.31	199298
2022-03-16	35.53	36.02	35.25	35.72	250647
2022-03-17	35.31	35.33	34.74	35.12	248429
2022-03-18	35.18	35.32	34.25	35.21	1173793
2022-03-21	35.49	35.66	34.67	35.07	173462
2022-03-22	35.38	35.82	35.17	35.47	159864
2022-03-23	35.21	35.46	34.16	34.20	145657
2022-03-24	34.95	34.95	33.97	34.79	265463
2022-03-25	34.74	35.42	34.71	35.38	174557
2022-03-28	35.19	35.52	34.75	35.50	244126
2022-03-29	35.74	36.24	35.56	35.83	202907
2022-03-30	35.69	36.09	34.59	34.83	264257
2022-03-31	34.85	35.29	34.29	34.36	273530
2022-04-01	35.08	35.08	34.05	34.62	400870
2022-04-04	34.55	34.68	34.03	34.33	234440
2022-04-05	34.37	34.75	34.20	34.26	212220
2022-04-06	34.12	34.42	33.98	34.04	214110
2022-04-07	34.23	34.40	33.37	33.81	255489
2022-04-08	33.92	34.19	33.67	33.73	165628
2022-04-11	33.82	34.49	33.82	33.90	210664
2022-04-12	33.91	34.63	33.41	33.56	216535
2022-04-13	33.39	33.97	33.18	33.93	213630
2022-04-14	33.91	34.24	33.39	33.39	207246
2022-04-18	33.38	34.10	33.38	33.82	188292
2022-04-19	34.14	34.67	34.10	34.54	238832
2022-04-20	34.85	35.35	34.74	35.13	143581
2022-04-21	35.31	35.40	34.36	34.52	269234
2022-04-22	34.58	34.72	33.62	33.66	234784
2022-04-25	33.46	33.58	32.68	33.52	300184
2022-04-26	33.09	33.66	32.51	32.78	261320
2022-04-27	33.09	33.37	32.22	32.81	285654
2022-04-28	33.12	33.40	32.76	33.00	256934
2022-04-29	32.90	33.02	32.08	32.24	302552
2022-05-02	32.46	32.88	32.09	32.84	314579
2022-05-03	32.96	33.30	32.72	33.14	271347
2022-05-04	32.24	33.65	32.24	33.54	309607
2022-05-05	33.19	33.25	32.37	33.10	271896
2022-05-06	33.11	33.20	32.24	32.62	209221
2022-05-09	32.39	33.10	32.27	32.74	202133
2022-05-10	32.81	33.12	31.75	32.33	179229
2022-05-11	32.44	32.80	31.79	31.86	193204
2022-05-12	31.89	32.18	31.18	32.04	249288
2022-05-13	32.10	32.37	31.40	31.67	296555
2022-05-16	31.68	31.93	31.07	31.57	262804
2022-05-17	32.12	32.49	31.95	32.30	225941
2022-05-18	32.02	32.08	31.57	31.81	242438
2022-05-19	31.45	32.06	31.45	31.73	293403
2022-05-20	31.81	32.24	31.15	31.92	213220
2022-05-23	32.49	32.95	32.16	32.66	213141
2022-05-24	32.57	32.81	31.98	32.75	201276
2022-05-25	32.76	33.17	32.64	32.99	196693
2022-05-26	33.07	33.63	33.04	33.45	170009
2022-05-27	33.52	34.10	33.35	34.01	210940
2022-05-31	33.64	34.23	33.45	34.06	284824
2022-06-01	33.95	33.95	33.25	33.61	281915
2022-06-02	33.58	34.23	33.19	34.18	279064
2022-06-03	34.06	34.11	33.61	33.66	186739
2022-06-06	33.83	34.11	33.45	33.97	231493
2022-06-07	33.67	34.04	33.53	33.90	175346
2022-06-08	33.79	33.92	33.32	33.44	199045
2022-06-09	32.82	33.14	32.30	32.32	237041
2022-06-10	31.72	32.09	31.59	31.81	253439
2022-06-13	31.26	31.93	31.21	31.44	239167
2022-06-14	31.50	31.95	31.23	31.67	197763
2022-06-15	31.86	32.27	31.60	31.84	306253
2022-06-16	31.52	31.82	30.42	31.02	430386
2022-06-17	31.25	32.16	31.13	31.49	704198
2022-06-21	31.96	32.42	31.59	32.26	287233
2022-06-22	31.90	32.39	31.52	32.23	234936
2022-06-23	32.05	32.20	31.23	31.57	164523
2022-06-24	31.73	32.39	31.73	32.21	591103
2022-06-27	32.38	32.56	32.07	32.18	119305
2022-06-28	32.37	32.68	31.94	31.99	133582
2022-06-29	32.03	32.72	31.51	31.60	137331
2022-06-30	31.13	31.85	30.95	31.71	181753
2022-07-01	31.57	32.28	31.28	32.25	214912
2022-07-05	31.57	32.03	31.16	32.00	174843
2022-07-06	31.81	32.24	31.43	31.77	123447
2022-07-07	31.90	32.25	31.73	31.77	116905
2022-07-08	31.86	31.93	31.38	31.55	127285
2022-07-11	31.27	31.71	31.25	31.40	108202
2022-07-12	31.10	31.65	31.08	31.27	150103
2022-07-13	31.13	31.36	30.47	30.52	142229
2022-07-14	29.94	30.50	29.50	30.08	169820
2022-07-15	30.72	31.10	30.26	30.88	221445
2022-07-18	31.18	31.44	30.69	30.88	149851
2022-07-19	31.38	32.08	31.14	32.00	184108
2022-07-20	31.77	32.39	31.65	32.32	180017
2022-07-21	32.07	32.45	31.63	32.43	138124
2022-07-22	32.38	32.60	32.12	32.49	162541
2022-07-25	32.87	33.22	32.76	32.92	119891
2022-07-26	32.62	33.08	32.62	32.95	102426
2022-07-27	32.51	33.79	32.51	33.57	175890
2022-07-28	33.57	33.75	33.02	33.73	227841
2022-07-29	33.93	34.38	33.63	34.12	191902
2022-08-01	33.98	34.39	33.79	34.25	130845
2022-08-02	34.11	34.11	33.58	33.59	107489
2022-08-03	33.63	33.97	33.45	33.83	94581
2022-08-04	33.73	33.90	33.48	33.81	128719
2022-08-05	33.67	34.31	33.67	34.12	133185
2022-08-08	34.19	34.35	33.93	34.08	178213
2022-08-09	34.01	34.27	33.74	34.23	144915
2022-08-10	34.37	34.72	34.37	34.49	98113
2022-08-11	34.73	34.93	34.58	34.93	117691
2022-08-12	35.00	35.63	34.87	35.62	109295
2022-08-15	35.36	35.78	35.05	35.74	139353
2022-08-16	35.74	36.22	35.59	36.05	111725
2022-08-17	35.87	36.03	35.68	35.95	101509
2022-08-18	35.87	36.23	35.83	36.12	110084
2022-08-19	35.84	35.97	35.62	35.79	162346
2022-08-22	35.39	35.45	34.89	35.05	170121
2022-08-23	35.12	35.18	34.63	34.66	115861
2022-08-24	34.56	34.67	34.13	34.51	125391
2022-08-25	34.23	35.01	34.21	34.99	88106
2022-08-26	35.17	35.19	34.51	34.56	114026
2022-08-29	34.38	34.51	33.94	34.08	148942
2022-08-30	34.19	34.37	33.88	34.31	201133
2022-08-31	34.37	34.51	34.00	34.21	161189
2022-09-01	34.19	34.47	33.88	34.25	239569
2022-09-02	34.48	34.90	34.20	34.41	202272
2022-09-06	34.46	34.47	33.77	33.99	275496
2022-09-07	33.79	34.53	33.74	34.49	205311
2022-09-08	33.89	34.63	33.75	34.59	175820
2022-09-09	34.81	35.01	34.66	34.81	140941
2022-09-12	34.77	35.14	34.61	34.91	229541
2022-09-13	34.59	34.77	34.34	34.48	253455
2022-09-14	34.46	34.87	34.21	34.87	215200
2022-09-15	34.69	35.67	34.69	35.64	208599
2022-09-16	35.48	35.88	35.13	35.85	855001
2022-09-19	34.65	36.76	34.65	36.73	164138
2022-09-20	36.47	36.91	36.47	36.76	165636
2022-09-21	36.86	36.90	36.05	36.09	190199
2022-09-22	36.30	36.30	35.43	35.55	147327
2022-09-23	35.40	35.40	34.51	34.90	173743
2022-09-26	34.59	35.26	34.59	34.89	189512
2022-09-27	34.97	35.41	33.84	34.13	252548
2022-09-28	34.17	34.70	33.97	34.28	221817
2022-09-29	34.10	34.10	33.41	33.60	155082
2022-09-30	33.70	34.21	32.78	33.37	176881
2022-10-03	33.84	34.32	33.45	34.28	246052
2022-10-04	34.48	35.53	34.46	35.52	227616
2022-10-05	35.10	35.41	35.05	35.30	120822
2022-10-06	35.03	35.52	35.03	35.49	120519
2022-10-07	35.35	35.49	34.94	35.43	279935
2022-10-10	35.67	35.95	35.42	35.89	185771
2022-10-11	35.71	36.54	35.70	36.25	162488
2022-10-12	36.19	36.76	35.87	36.35	114923
2022-10-13	35.94	37.65	35.66	37.60	266327
2022-10-14	37.94	38.08	37.33	37.41	188175
2022-10-17	37.75	38.19	37.67	38.08	209478
2022-10-18	38.29	38.60	37.71	38.06	193024
2022-10-19	37.75	38.23	37.40	37.94	203175
2022-10-20	38.00	38.00	36.44	36.79	181776
2022-10-21	37.12	37.97	36.57	37.83	196563
2022-10-24	38.00	38.40	37.82	38.15	199641
2022-10-25	37.94	38.77	37.94	38.45	197723
2022-10-26	39.00	39.89	38.27	39.54	391723
2022-10-27	39.64	40.29	39.42	39.52	271184
2022-10-28	39.59	40.59	39.59	40.44	216038
2022-10-31	40.14	40.55	40.05	40.44	220845
2022-11-01	40.45	40.95	40.35	40.63	140306
2022-11-02	40.36	40.47	39.35	39.42	196054
2022-11-03	39.16	39.57	38.81	39.10	132546
2022-11-04	39.22	39.94	39.07	39.94	113103
2022-11-07	40.09	40.22	39.74	39.98	117279
2022-11-08	40.06	40.53	39.59	40.22	166581
2022-11-09	39.96	40.15	38.67	39.71	140089
2022-11-10	40.86	41.37	40.43	40.98	226179
2022-11-11	41.02	41.29	39.71	39.78	184461
2022-11-14	39.66	40.55	39.34	40.05	148908
2022-11-15	40.29	40.69	39.97	40.27	153391
2022-11-16	40.19	40.26	39.59	39.84	122102
2022-11-17	39.76	39.95	39.42	39.69	174729
2022-11-18	40.20	40.22	39.62	39.73	171367
2022-11-21	39.76	40.58	39.76	40.56	132555
2022-11-22	40.54	40.87	40.27	40.82	136105
2022-11-23	40.57	40.68	40.17	40.27	98098
2022-11-25	40.38	40.77	40.38	40.58	39950
2022-11-28	40.24	40.39	39.87	40.05	113921
2022-11-29	39.97	40.48	39.97	40.38	108549
2022-11-30	40.24	40.47	39.29	40.45	192585
2022-12-01	40.57	40.57	39.98	40.14	115447
2022-12-02	39.62	40.18	39.62	40.11	175396
2022-12-05	39.99	39.99	38.89	39.17	180542
2022-12-06	39.19	39.28	38.85	39.14	139416
2022-12-07	39.44	39.77	38.97	39.11	145236
2022-12-08	39.02	39.22	38.25	38.60	183416
2022-12-09	38.44	38.61	38.21	38.44	112216
2022-12-12	38.44	38.55	37.82	38.15	244504
2022-12-13	38.64	39.04	37.60	37.78	243660
2022-12-14	37.78	37.89	36.73	36.99	213740
2022-12-15	36.75	36.81	36.33	36.58	244372
2022-12-16	36.41	36.72	35.99	36.21	843613
2022-12-19	36.29	36.61	36.13	36.45	191373
2022-12-20	36.40	36.69	36.35	36.37	142108
2022-12-21	37.02	37.18	36.41	36.82	139863
2022-12-22	36.58	37.12	36.20	36.68	105127
2022-12-23	36.81	37.11	36.75	37.05	83461
2022-12-27	37.23	37.55	36.85	37.42	125188
2022-12-28	37.44	37.71	36.84	36.84	91471
2022-12-29	37.01	37.39	36.78	37.27	98206
2022-12-30	37.18	37.38	36.86	36.98	101194
2023-01-03	37.15	37.24	36.57	36.96	181393
2023-01-04	37.00	37.81	36.44	36.55	192925
2023-01-05	36.40	36.88	36.03	36.71	166932
2023-01-06	36.98	38.02	36.90	37.87	177111
2023-01-09	37.54	37.98	37.02	37.19	157726
2023-01-10	37.12	37.43	36.87	37.16	110038
2023-01-11	37.18	37.27	36.90	37.09	149815
2023-01-12	37.22	37.82	37.09	37.48	117016
2023-01-13	37.14	37.63	36.79	37.52	110366
2023-01-17	37.37	37.37	36.86	36.95	114613
2023-01-18	36.82	36.99	35.89	35.90	153688
2023-01-19	35.69	36.02	35.43	35.81	110532
2023-01-20	36.27	36.34	35.67	36.01	144094
2023-01-23	36.01	36.36	35.95	36.23	127576
2023-01-24	36.08	36.08	35.75	35.87	160027
2023-01-25	36.70	36.72	35.79	36.22	117680
2023-01-26	36.32	36.40	35.63	35.89	139856
2023-01-27	35.84	36.20	35.68	36.05	113773
2023-01-30	36.03	36.32	35.73	36.02	116475
2023-01-31	36.27	37.20	35.84	37.17	181185
2023-02-01	36.92	37.78	36.69	37.38	162742
2023-02-02	37.38	38.19	37.21	38.15	125545
2023-02-03	38.04	38.56	37.08	38.48	125464
2023-02-06	38.30	38.37	37.85	38.01	90472
2023-02-07	37.89	38.35	37.74	38.09	120501
2023-02-08	37.81	38.03	37.49	37.73	88178
2023-02-09	37.75	38.10	37.19	37.21	102485
2023-02-10	37.11	37.45	36.73	37.40	97184
2023-02-13	37.25	37.67	36.77	37.65	70426
2023-02-14	37.55	37.64	37.01	37.25	78282
2023-02-15	36.90	37.55	36.79	37.54	80807
2023-02-16	37.22	37.85	37.00	37.18	99043
2023-02-17	37.44	37.72	37.18	37.60	149571
2023-02-21	37.41	37.41	37.02	37.13	146085
2023-02-22	37.17	37.26	36.75	36.98	163231
2023-02-23	36.99	37.33	36.78	37.13	108151
2023-02-24	36.92	37.50	36.61	36.97	132776
2023-02-27	37.09	37.42	36.42	36.57	120912
2023-02-28	36.52	36.79	36.11	36.15	255785
2023-03-01	36.08	36.22	35.80	36.15	149289
2023-03-02	35.89	35.91	35.30	35.52	143640
2023-03-03	35.57	35.80	35.39	35.77	138987
2023-03-06	35.77	36.02	35.39	35.59	170322
2023-03-07	35.52	35.89	34.46	34.65	119558
2023-03-08	34.66	34.80	34.39	34.67	158157
2023-03-09	34.25	34.25	32.46	32.73	189255
2023-03-10	31.91	33.21	31.38	32.71	324847
2023-03-13	31.11	33.18	29.81	31.45	666650
2023-03-14	33.58	33.82	31.97	32.20	512910
2023-03-15	31.14	32.36	30.81	31.96	422082
2023-03-16	31.53	33.92	31.12	32.87	447513
2023-03-17	32.35	32.39	30.51	31.04	1600550
2023-03-20	31.49	32.28	31.03	31.03	249901
2023-03-21	31.95	32.99	31.71	32.32	308866
2023-03-22	32.35	32.60	31.10	31.15	196958
2023-03-23	31.38	31.98	30.47	30.79	212445
2023-03-24	30.48	31.78	30.00	31.43	213182
2023-03-27	32.40	32.40	31.56	31.61	176809
2023-03-28	31.50	32.01	31.22	31.43	141746
2023-03-29	31.59	31.75	30.89	31.25	140475
2023-03-30	31.39	31.52	30.27	30.41	167242
2023-03-31	30.56	30.87	30.27	30.70	244644
2023-04-03	30.75	31.17	30.51	30.71	196848
2023-04-04	30.99	31.01	29.62	30.11	188013
2023-04-05	29.88	30.21	29.62	30.01	127002
2023-04-06	30.09	30.34	29.96	30.19	121369
2023-04-10	30.14	30.62	29.88	30.38	179842
2023-04-11	30.41	30.47	30.05	30.06	131899
2023-04-12	30.08	30.49	29.54	29.61	100516
2023-04-13	29.70	29.90	29.44	29.69	151926
2023-04-14	29.80	30.12	28.80	28.97	129596
2023-04-17	28.90	29.72	28.65	29.72	117926
2023-04-18	29.66	29.66	28.70	29.00	132568
2023-04-19	29.07	29.88	28.82	29.57	129127
2023-04-20	29.36	29.40	28.85	28.95	230955
2023-04-21	28.89	28.98	28.33	28.74	166177
2023-04-24	28.70	28.98	28.51	28.62	127705
2023-04-25	28.43	28.60	26.78	27.00	276869
2023-04-26	26.79	27.37	26.18	26.38	242660
2023-04-27	26.35	27.02	26.35	26.76	166972
2023-04-28	26.87	27.09	26.40	26.62	203164
2023-05-01	26.56	26.76	26.36	26.42	392056
2023-05-02	26.26	26.42	23.87	24.28	493169
2023-05-03	24.27	25.63	22.02	22.12	816932
2023-05-04	21.55	21.66	19.84	21.20	1193056
2023-05-05	21.93	22.84	21.90	22.82	611538
2023-05-08	23.01	23.91	22.58	23.35	613235
2023-05-09	23.18	23.30	22.19	22.67	344472
2023-05-10	23.11	23.11	21.97	22.12	336194
2023-05-11	21.76	22.69	21.53	21.59	292112
2023-05-12	21.80	21.84	21.21	21.44	279230
2023-05-15	21.56	22.44	21.56	22.02	260273
2023-05-16	22.06	22.42	21.63	21.66	239095
2023-05-17	21.96	23.32	21.94	23.12	549953
2023-05-18	23.10	24.11	22.45	24.04	780380
2023-05-19	24.47	24.53	23.10	23.35	337411
2023-05-22	23.66	24.10	23.27	24.02	199117
2023-05-23	24.02	25.48	24.02	24.91	420948
2023-05-24	24.69	24.69	24.26	24.35	292760
2023-05-25	24.15	24.70	23.70	23.97	258042
2023-05-26	23.92	24.46	23.69	24.44	180646
2023-05-30	24.42	24.53	24.00	24.46	162660
2023-05-31	24.43	24.44	23.49	24.14	424059
2023-06-01	24.33	24.70	23.84	24.45	206365
2023-06-02	24.90	26.33	24.69	26.29	332665
2023-06-05	26.27	26.30	25.33	25.56	299529
2023-06-06	25.56	27.80	25.56	27.58	573403
2023-06-07	27.88	28.89	27.52	28.65	425568
2023-06-08	28.11	28.22	27.66	27.92	337284
2023-06-09	28.00	28.17	27.39	27.52	231202
2023-06-12	27.40	27.83	26.85	27.04	281507
2023-06-13	27.17	27.86	26.84	27.55	242332
2023-06-14	27.60	27.89	26.60	26.79	338488
2023-06-15	26.75	27.30	26.75	27.17	301580
2023-06-16	27.39	27.39	26.38	26.55	723010
2023-06-20	26.55	26.55	25.99	26.23	193020
2023-06-21	26.13	26.20	25.58	25.62	171231
2023-06-22	25.52	25.52	24.98	25.07	212088
2023-06-23	24.70	25.26	24.31	24.74	441283
2023-06-26	24.83	25.29	24.72	24.72	140711
2023-06-27	24.78	25.53	24.60	25.25	184806
2023-06-28	25.04	25.72	24.71	25.66	590646
2023-06-29	25.93	26.14	25.66	25.77	199372
2023-06-30	25.91	26.00	25.60	25.61	311410
2023-07-03	25.81	26.28	25.66	26.25	115858
2023-07-05	26.03	26.31	25.75	25.76	211081
2023-07-06	25.38	25.40	24.69	24.96	183304
2023-07-07	25.03	25.87	25.03	25.71	198525
2023-07-10	25.61	26.34	25.53	25.72	156203
2023-07-11	25.76	25.89	25.53	25.71	109573
2023-07-12	26.31	26.58	25.92	26.12	172164
2023-07-13	26.26	26.63	26.07	26.30	137817
2023-07-14	26.55	26.55	25.47	25.76	141556
2023-07-17	25.72	26.39	25.72	26.10	143481
2023-07-18	26.10	27.29	26.06	27.28	173876
2023-07-19	27.70	28.51	27.07	28.45	224065
2023-07-20	28.39	28.39	27.59	28.20	206411
2023-07-21	28.41	28.41	27.67	27.83	170418
2023-07-24	27.75	28.44	27.75	28.41	114375
2023-07-25	28.30	28.43	27.83	27.93	168935
2023-07-26	27.50	29.58	26.95	29.12	193606
2023-07-27	29.16	29.22	28.09	28.24	193370
2023-07-28	28.54	28.54	27.96	28.18	198499
2023-07-31	28.20	28.35	27.88	28.01	142494
2023-08-01	27.98	27.98	27.28	27.62	140178
2023-08-02	27.12	27.65	27.04	27.48	146140
2023-08-03	27.41	27.65	27.24	27.39	148551
2023-08-04	27.31	27.58	27.10	27.33	157803
2023-08-07	27.33	27.85	27.33	27.80	150205
2023-08-08	27.22	27.73	26.53	27.66	144957
2023-08-09	27.52	27.69	27.16	27.46	119138
2023-08-10	27.60	27.79	27.12	27.30	124003
2023-08-11	27.25	27.73	27.25	27.58	100907
2023-08-14	27.34	27.50	26.97	27.14	94499
2023-08-15	26.68	26.96	26.20	26.26	153861
2023-08-16	26.10	26.50	26.10	26.26	155944
2023-08-17	26.38	26.66	26.15	26.34	141632
2023-08-18	26.07	26.46	25.01	26.26	137833
2023-08-21	26.30	26.50	25.73	25.77	80369
2023-08-22	25.77	25.99	25.02	25.08	118530
2023-08-23	25.04	25.42	25.03	25.25	115025
2023-08-24	25.09	25.74	25.09	25.33	110280
2023-08-25	25.36	25.66	24.76	25.02	126929
2023-08-28	25.13	25.62	25.10	25.26	98302
2023-08-29	25.29	25.69	24.91	25.41	100977
2023-08-30	25.34	25.56	25.06	25.35	86423
2023-08-31	25.32	25.61	25.31	25.36	166454
2023-09-01	25.61	26.50	25.61	26.40	186654
2023-09-05	26.25	26.49	25.72	25.77	351986
2023-09-06	25.83	25.92	25.15	25.34	194593
2023-09-07	24.99	24.99	24.27	24.59	297393
2023-09-08	24.59	24.86	24.05	24.60	403567
2023-09-11	24.30	24.30	24.30	24.30	300
2023-09-12	24.34	24.63	24.24	24.43	152459
2023-09-13	25.08	25.08	24.17	24.56	225520
2023-09-14	24.78	25.20	24.78	25.20	157089
2023-09-15	25.06	25.22	24.61	24.86	626606
2023-09-18	24.86	24.86	24.38	24.45	131084
2023-09-19	24.53	24.57	24.00	24.17	151325
2023-09-20	24.34	24.46	23.92	23.95	141117
2023-09-21	23.78	24.04	23.52	23.64	148716
2023-09-22	23.65	23.75	23.21	23.50	130873
2023-09-25	23.41	23.77	23.31	23.73	117359
2023-09-26	23.47	24.03	23.29	23.78	178410
2023-09-27	23.88	24.10	23.58	23.77	188687
2023-09-28	23.82	24.43	23.82	24.25	154527
2023-09-29	24.41	24.66	24.26	24.42	282752
2023-10-02	24.45	24.65	23.98	24.18	297983
2023-10-03	24.07	24.28	23.75	24.00	166807
2023-10-04	24.00	24.42	23.79	24.33	131276
2023-10-05	24.33	25.10	24.33	24.97	287767
2023-10-06	24.67	25.02	24.25	24.42	160019
2023-10-09	24.27	24.91	23.82	24.69	106192
2023-10-10	24.73	25.07	24.69	24.88	107422
2023-10-11	24.90	25.31	24.84	25.00	88918
2023-10-12	25.05	25.15	24.53	24.67	102143
2023-10-13	24.87	25.02	24.21	24.30	111912
2023-10-16	24.57	24.96	24.48	24.79	114256
2023-10-17	24.61	25.61	24.61	25.30	162919
2023-10-18	24.98	24.98	24.60	24.70	93925
2023-10-19	24.74	25.00	24.35	24.38	102587
2023-10-20	24.45	24.45	23.63	23.67	169368
2023-10-23	23.55	24.08	23.48	23.61	99746
2023-10-24	23.74	23.79	23.22	23.52	123483
2023-10-25	23.27	23.64	23.00	23.52	103328
2023-10-26	23.04	24.28	23.04	24.15	139222
2023-10-27	24.08	24.36	23.65	23.96	147055
2023-10-30	24.16	24.47	23.94	24.27	148556
2023-10-31	24.21	24.42	24.08	24.39	125354
2023-11-01	24.36	24.62	24.06	24.58	167321
2023-11-02	24.90	25.66	24.68	25.63	164856
2023-11-03	26.07	26.85	26.07	26.65	193820
2023-11-06	26.61	27.00	26.12	26.23	136839
2023-11-07	26.10	26.15	25.58	25.81	113895
2023-11-08	25.93	25.93	25.01	25.20	131015
2023-11-09	25.26	25.47	24.74	24.84	112537
2023-11-10	24.95	25.14	24.55	25.03	105917
2023-11-13	24.81	25.35	24.61	25.29	70145
2023-11-14	26.48	27.73	25.70	27.57	211572
2023-11-15	27.50	27.84	27.24	27.44	194622
2023-11-16	27.51	27.51	26.79	27.17	125981
2023-11-17	27.56	27.82	27.37	27.64	159106
2023-11-20	27.57	27.57	27.26	27.46	98378
2023-11-21	27.32	27.39	26.61	26.73	165881
2023-11-22	27.07	27.11	26.51	26.82	117547
2023-11-24	26.75	27.34	26.58	26.81	53006
2023-11-27	26.64	26.79	26.34	26.61	191502
2023-11-28	26.53	26.71	25.94	26.57	136695
2023-11-29	26.88	27.24	26.48	27.00	179628
2023-11-30	26.86	27.20	26.51	26.62	219756
2023-12-01	26.58	28.30	26.47	28.23	203823
2023-12-04	28.10	28.74	28.00	28.64	156400
2023-12-05	28.56	28.66	28.16	28.16	204584
2023-12-06	28.49	29.16	28.11	28.14	200902
2023-12-07	27.97	28.57	27.69	28.54	219019
2023-12-08	28.62	29.19	28.40	29.13	200995
2023-12-11	28.98	29.15	28.62	28.99	166095
2023-12-12	28.90	29.17	28.59	28.66	126469
2023-12-13	28.83	30.79	28.58	30.69	363791
2023-12-14	31.62	32.13	30.86	31.20	378291
2023-12-15	31.10	31.10	30.26	30.41	661326
2023-12-18	30.75	30.75	30.09	30.51	312383
2023-12-19	30.60	31.23	30.42	31.04	190728
2023-12-20	31.07	31.79	30.59	30.59	191516
2023-12-21	30.87	30.99	30.59	30.93	193784
2023-12-22	31.08	31.52	30.86	31.18	118050
2023-12-26	31.40	31.96	31.15	31.91	122462
2023-12-27	32.00	32.16	31.78	32.01	126664
2023-12-28	31.97	32.20	31.81	31.91	119632
2023-12-29	31.70	32.05	31.37	31.37	146568
2024-01-02	31.10	31.83	29.92	31.29	266099
2024-01-03	30.69	31.08	29.89	29.96	237173
2024-01-04	30.10	30.60	30.00	30.28	152411
2024-01-05	30.83	31.08	30.40	30.42	227949
2024-01-08	30.38	30.68	30.20	30.50	170915
2024-01-09	30.02	30.21	29.58	30.00	144618
2024-01-10	29.80	30.04	29.51	30.01	164271
2024-01-11	29.67	29.86	29.03	29.66	179439
2024-01-12	30.02	30.19	29.15	29.34	84224
2024-01-16	28.91	29.40	28.68	29.07	172945
2024-01-17	28.55	29.13	28.52	28.74	109096
2024-01-18	28.84	29.55	28.58	28.88	139503
2024-01-19	29.06	29.59	28.73	29.58	121688
2024-01-22	29.98	30.61	29.76	30.53	120140
2024-01-23	30.92	30.92	30.05	30.08	160138
2024-01-24	30.35	31.64	30.34	30.95	350589
2024-01-25	31.55	31.55	30.10	30.68	228818
2024-01-26	30.94	31.38	30.50	30.71	156998
2024-01-29	30.61	31.26	30.44	31.22	118099
2024-01-30	31.04	31.25	30.91	31.00	105664
2024-01-31	30.34	30.78	29.30	29.34	198021
2024-02-01	29.62	30.51	28.11	28.76	247382
2024-02-02	28.13	29.13	28.02	28.82	199892
2024-02-05	28.43	28.47	27.77	28.17	194303
2024-02-06	28.17	28.58	27.91	28.14	160600
2024-02-07	28.26	28.59	27.21	27.85	189829
2024-02-08	27.73	28.18	27.51	28.17	149752
2024-02-09	28.12	28.60	27.70	28.57	149215
2024-02-12	28.62	29.75	28.51	29.42	198143
2024-02-13	28.27	28.73	27.22	27.66	255555
2024-02-14	28.07	28.39	27.64	28.31	214349
2024-02-15	28.46	29.79	28.46	29.65	199648
2024-02-16	29.33	29.60	28.97	29.10	273848
2024-02-20	28.62	29.19	28.61	28.86	139168
2024-02-21	28.73	28.94	28.58	28.81	134603
2024-02-22	28.60	28.98	28.51	28.85	215119
2024-02-23	28.76	29.40	28.51	28.94	134864
2024-02-26	28.73	29.02	28.33	28.56	138229
2024-02-27	28.84	29.00	28.44	28.64	105432
2024-02-28	28.34	28.68	28.26	28.33	266588
2024-02-29	28.96	29.38	28.60	28.98	204970
2024-03-01	28.79	28.98	28.16	28.50	204997
2024-03-04	28.48	29.16	28.47	28.50	166442
2024-03-05	28.34	29.79	28.34	29.73	223311
2024-03-06	29.77	31.15	29.05	29.68	364439
2024-03-07	29.78	30.07	29.46	29.57	231321
2024-03-08	30.08	30.08	29.34	29.47	188326
2024-03-11	29.56	29.90	29.47	29.63	196907
2024-03-12	29.48	29.53	28.71	28.89	197672
2024-03-13	28.88	29.44	28.61	28.74	209855
2024-03-14	28.57	28.81	27.78	27.96	271266
2024-03-15	27.88	28.74	27.88	28.23	1497556
2024-03-18	28.34	28.61	27.77	27.78	229863
2024-03-19	27.76	28.26	27.76	28.07	170157
2024-03-20	27.87	29.18	27.70	28.92	253897
2024-03-21	29.17	29.58	28.81	28.99	190603
2024-03-22	29.10	29.10	28.42	28.46	149691
2024-03-25	28.61	28.91	28.39	28.48	191881
2024-03-26	28.73	28.73	28.23	28.31	116873
2024-03-27	28.41	29.37	28.41	29.33	182953
2024-03-28	29.40	29.89	29.23	29.81	366030
2024-04-01	29.95	29.95	29.11	29.20	180606
2024-04-02	28.79	29.07	28.47	28.64	203567
2024-04-03	28.40	28.70	28.31	28.43	151138
2024-04-04	28.82	29.16	28.45	28.54	149069
2024-04-05	28.37	28.56	28.23	28.42	109059
2024-04-08	28.42	29.11	28.42	29.06	132490
2024-04-09	29.14	29.37	29.05	29.11	88000
2024-04-10	28.26	28.26	27.15	27.50	183387
2024-04-11	27.73	27.89	27.25	27.55	244744
2024-04-12	27.26	27.55	27.21	27.50	102356
2024-04-15	27.51	27.86	27.07	27.27	131316
2024-04-16	27.10	27.22	26.76	26.99	119344
2024-04-17	27.29	27.65	27.12	27.34	208753
2024-04-18	27.34	27.67	27.21	27.56	181507
2024-04-19	27.41	28.46	27.41	28.34	223684
2024-04-22	28.29	28.86	28.08	28.55	184084
2024-04-23	28.61	29.15	28.61	29.00	159588
2024-04-24	28.14	28.71	27.79	28.28	241443
2024-04-25	27.78	27.84	27.33	27.76	198390
2024-04-26	27.62	27.90	27.39	27.52	109782
2024-04-29	27.63	27.70	27.34	27.37	116179
2024-04-30	27.16	27.31	26.96	27.00	158148
2024-05-01	27.20	28.07	27.19	27.52	177274
2024-05-02	27.86	28.10	27.63	27.96	141918
2024-05-03	28.51	28.60	28.16	28.28	91350
2024-05-06	28.39	28.54	28.27	28.29	110254
2024-05-07	28.35	28.64	28.17	28.23	129848
2024-05-08	27.93	28.43	27.93	28.38	86953
2024-05-09	28.42	28.63	28.23	28.56	145516
2024-05-10	28.64	28.69	28.21	28.42	111934
2024-05-13	28.58	28.66	28.31	28.35	102075
2024-05-14	28.72	28.72	28.43	28.60	108389
2024-05-15	28.95	29.08	28.50	28.83	156474
2024-05-16	28.68	28.95	28.61	28.78	123419
2024-05-17	28.93	29.27	28.81	29.11	137774
2024-05-20	29.16	29.27	28.52	28.54	134751
2024-05-21	28.51	28.86	28.51	28.81	130543
2024-05-22	28.83	29.00	28.32	28.44	234418
2024-05-23	28.50	28.50	27.45	27.57	169332
2024-05-24	27.75	27.75	27.43	27.72	128848
2024-05-28	27.78	27.97	27.15	27.22	104292
2024-05-29	26.64	26.84	26.43	26.68	222687
2024-05-30	27.12	27.36	26.89	27.22	113095
2024-05-31	27.47	27.68	27.26	27.60	193771
2024-06-03	27.92	28.13	26.92	27.00	97260
2024-06-04	26.62	26.92	26.49	26.56	134178
2024-06-05	26.78	26.93	26.50	26.77	104349
2024-06-06	26.61	27.01	26.55	26.99	193491
2024-06-07	26.38	26.66	26.28	26.45	187293
2024-06-10	26.20	26.42	25.89	25.95	205837
2024-06-11	25.83	26.29	25.56	26.22	210868
2024-06-12	27.08	27.49	26.63	26.83	261777
2024-06-13	26.70	26.72	26.26	26.39	147335
2024-06-14	26.05	26.24	25.93	26.12	132897
2024-06-17	26.12	26.58	25.99	26.57	175602
2024-06-18	26.53	26.84	26.41	26.56	137946
2024-06-20	26.35	26.75	26.31	26.44	185964
2024-06-21	26.48	26.50	26.09	26.22	730537
2024-06-24	26.46	26.97	26.27	26.61	179831
2024-06-25	26.55	26.60	26.36	26.42	151055
2024-06-26	26.22	26.86	26.20	26.73	155971
2024-06-27	26.85	27.09	26.57	27.07	154440
2024-06-28	27.42	28.02	27.34	27.91	863185
2024-07-01	27.91	28.16	27.69	27.73	253489
2024-07-02	27.77	28.10	27.77	28.09	160791
2024-07-03	28.23	28.23	27.56	27.56	86184
2024-07-05	27.49	27.64	27.11	27.11	130216
2024-07-08	27.41	27.65	27.21	27.38	126985
2024-07-09	27.31	27.66	27.17	27.66	180138
2024-07-10	27.69	28.43	27.65	28.39	135833
2024-07-11	28.68	29.81	28.63	29.57	275037
2024-07-12	29.83	30.06	29.38	29.61	255298
2024-07-15	29.96	31.13	29.80	30.77	232319
2024-07-16	31.09	32.15	30.88	32.07	269812
2024-07-17	31.66	33.21	31.66	33.08	245108
2024-07-18	32.52	33.50	32.07	32.22	193739
2024-07-19	32.22	32.94	32.20	32.30	161449
2024-07-22	32.03	33.04	30.90	32.80	169152
2024-07-23	32.47	33.90	32.47	33.53	200950
2024-07-24	33.41	34.25	33.08	33.32	177586
2024-07-25	33.37	34.85	33.37	34.28	246917
2024-07-26	31.29	32.84	31.01	32.78	703436
2024-07-29	33.00	33.38	32.11	32.15	477779
2024-07-30	32.15	32.39	31.97	32.14	293525
2024-07-31	32.25	32.78	31.65	31.88	385306
2024-08-01	32.09	32.21	30.44	30.59	416159
2024-08-02	29.39	30.54	29.10	30.44	482980
2024-08-05	29.31	30.30	28.55	30.27	606096
2024-08-06	30.21	30.66	29.96	30.03	418521
2024-08-07	30.44	30.67	29.66	29.79	408347
2024-08-08	30.19	30.34	29.62	30.08	294985
2024-08-09	30.10	30.42	29.24	29.62	327180
2024-08-12	29.91	30.15	29.06	29.35	201888
2024-08-13	29.75	29.75	28.96	29.55	206951
2024-08-14	29.72	29.72	29.05	29.52	177282
2024-08-15	30.29	30.66	30.06	30.56	320474
2024-08-16	30.45	31.34	30.45	30.97	188442
2024-08-19	31.12	31.33	30.90	31.33	154011
2024-08-20	31.21	31.21	30.66	30.76	158970
2024-08-21	30.96	30.96	30.35	30.55	219572
2024-08-22	30.60	30.93	30.38	30.81	246566
2024-08-23	31.03	33.05	31.03	32.46	272198
2024-08-26	32.90	32.92	32.33	32.39	239906
2024-08-27	32.21	32.21	31.71	32.01	179465
2024-08-28	31.83	32.47	31.83	32.09	184532
2024-08-29	32.46	32.46	31.77	32.09	206534
2024-08-30	32.12	32.34	31.82	32.21	195031
2024-09-03	32.08	32.32	31.77	32.14	220010
2024-09-04	32.03	32.25	31.31	31.46	228604
2024-09-05	31.74	31.74	30.95	31.35	302812
2024-09-06	31.01	31.32	30.49	30.83	530480
2024-09-09	30.95	31.14	30.54	30.58	419326
2024-09-10	30.58	30.69	29.97	30.39	216379
2024-09-11	30.03	30.16	29.43	30.02	226590
2024-09-12	30.25	30.32	29.83	30.04	166175
2024-09-13	30.46	30.82	30.18	30.82	178200
2024-09-16	30.82	31.28	30.39	31.04	279149
2024-09-17	31.35	32.02	30.99	31.20	190845
2024-09-18	31.17	31.88	30.69	30.74	695640
2024-09-19	31.28	31.58	30.85	31.53	446133
2024-09-20	31.32	31.58	30.35	30.52	1362898
2024-09-23	30.75	30.94	30.24	30.28	446224
2024-09-24	30.47	30.50	29.49	29.58	324638
2024-09-25	29.65	29.65	29.20	29.25	477796
2024-09-26	29.59	29.59	29.16	29.24	288533
2024-09-27	29.62	29.83	29.27	29.38	385359
2024-09-30	29.33	30.04	29.33	29.78	320369
2024-10-01	29.73	29.73	28.74	28.85	322949
2024-10-02	28.80	29.21	28.64	28.70	253890
2024-10-03	28.60	28.82	28.40	28.79	199283
2024-10-04	29.00	29.50	28.98	29.36	344866
2024-10-07	29.24	29.40	29.06	29.29	261218
2024-10-08	29.43	29.47	29.05	29.11	184384
2024-10-09	29.07	29.51	29.07	29.24	192835
2024-10-10	29.17	29.35	28.76	29.32	222489
2024-10-11	29.43	30.42	29.39	30.13	224541
2024-10-14	30.08	30.64	29.89	30.51	165118
2024-10-15	30.62	31.56	30.46	30.67	387609
2024-10-16	31.04	31.70	30.92	31.36	533143
2024-10-17	31.32	31.92	31.12	31.89	262182
2024-10-18	31.95	31.95	31.35	31.46	340104
2024-10-21	31.44	31.44	30.41	30.50	441446
2024-10-22	30.44	30.89	30.31	30.86	388468
2024-10-23	30.71	30.90	30.46	30.76	442859
2024-10-24	31.21	31.21	30.35	30.36	462076
2024-10-25	30.71	30.71	30.00	30.29	328223
2024-10-28	30.62	31.40	30.60	31.33	608546
2024-10-29	31.14	31.31	31.05	31.23	224883
2024-10-30	31.14	32.14	31.14	31.51	232973
2024-10-31	31.63	31.88	31.24	31.45	405396
2024-11-01	31.59	31.89	31.30	31.55	443262
2024-11-04	31.48	31.48	30.74	30.97	278002
2024-11-05	31.05	31.67	31.00	31.65	282650
2024-11-06	33.99	36.13	33.84	36.01	1238782
2024-11-07	35.47	35.63	34.56	34.90	527398
2024-11-08	35.17	35.37	34.51	35.15	277990
2024-11-11	35.55	36.87	35.39	36.26	359480
2024-11-12	36.23	36.49	35.94	36.06	364030
2024-11-13	36.50	36.68	35.79	35.88	324726
2024-11-14	36.11	36.11	35.50	35.80	318957
2024-11-15	36.01	36.14	35.08	35.64	300601
2024-11-18	35.64	35.90	35.49	35.51	235799
2024-11-19	35.02	35.53	35.02	35.26	179071
2024-11-20	35.16	35.35	34.61	35.08	253200
2024-11-21	35.59	36.44	35.38	36.06	289109
2024-11-22	36.09	36.61	35.98	36.45	395224
2024-11-25	36.78	37.36	36.13	36.17	568656
2024-11-26	36.03	36.03	35.50	35.58	357304
2024-11-27	35.68	35.98	35.39	35.45	326886
2024-11-29	35.79	35.94	34.92	35.34	213081
2024-12-02	35.42	35.65	34.88	35.28	350220
2024-12-03	35.27	35.52	34.97	34.98	357689
2024-12-04	35.02	35.61	34.78	35.53	454967
2024-12-05	35.74	36.11	35.46	35.52	614182
2024-12-06	36.38	36.73	35.67	36.32	616823
2024-12-09	36.48	36.48	35.39	35.44	355418
2024-12-10	35.37	36.22	35.02	35.62	390793
2024-12-11	35.99	36.18	35.67	35.69	432506
2024-12-12	35.55	35.88	35.13	35.24	330110
2024-12-13	35.24	35.28	34.81	35.18	299696
2024-12-16	35.08	35.54	34.89	35.30	500585
2024-12-17	35.17	35.53	34.52	34.53	495218
2024-12-18	34.83	35.04	32.61	32.94	767162
2024-12-19	33.61	34.00	32.68	32.84	584686
2024-12-20	32.41	33.67	32.41	33.31	2043476
2024-12-23	33.12	33.35	32.90	33.22	476748
2024-12-24	33.23	33.48	32.89	33.36	172845
2024-12-26	33.10	33.45	32.91	33.43	253935
2024-12-27	33.22	33.45	32.50	32.81	247592
2024-12-30	32.70	32.85	32.39	32.61	258516
2024-12-31	32.85	32.95	32.37	32.54	294926
2025-01-02	32.72	32.80	31.78	31.90	356112
2025-01-03	31.94	32.23	31.47	32.04	225189
2025-01-06	32.13	32.64	31.89	32.05	429905
2025-01-07	32.06	32.39	31.36	31.67	438805
2025-01-08	31.45	31.64	31.22	31.46	354537
2025-01-10	30.74	30.92	29.89	30.36	437731
2025-01-13	30.13	30.56	29.88	30.52	420636
2025-01-14	30.77	31.45	30.55	31.43	321464
2025-01-15	32.40	32.57	31.79	32.15	274126
2025-01-16	32.01	32.20	31.44	31.71	314016
2025-01-17	31.96	32.22	31.58	31.94	204669
2025-01-21	32.21	32.49	31.90	31.97	319592
2025-01-22	31.68	32.16	31.58	31.74	657758
2025-01-23	32.75	34.69	31.83	33.43	734631
2025-01-24	33.32	34.30	33.27	34.16	551405
2025-01-27	34.63	35.63	34.29	35.30	838338
2025-01-28	35.32	35.47	34.31	35.03	1025114
2025-01-29	34.81	35.47	34.50	35.00	442166
2025-01-30	35.26	35.57	34.73	35.00	315878
2025-01-31	34.98	35.59	34.76	35.04	476459
2025-02-03	34.09	34.87	33.91	34.32	418950
2025-02-04	34.09	35.27	34.09	35.22	646982
2025-02-05	35.31	35.40	34.71	35.19	520130
2025-02-06	35.33	35.81	34.99	35.67	422494
2025-02-07	35.65	35.65	34.80	35.42	544091
2025-02-10	36.20	36.64	35.37	36.45	886258
2025-02-11	37.00	37.09	36.43	37.08	660258
2025-02-12	36.52	36.81	36.16	36.34	465289
2025-02-13	36.75	36.75	36.33	36.57	344202
2025-02-14	37.03	37.18	36.22	36.43	358445
2025-02-18	36.40	37.10	36.18	36.59	319480
2025-02-19	36.40	36.90	36.21	36.69	330643
2025-02-20	36.54	36.65	35.94	36.29	337671
2025-02-21	36.55	36.55	36.13	36.17	34063

Explore More About WSBC

Coins representing dividend payouts and trends

WSBC Dividend History

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

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

WSBC Stock Split History

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

Graph showing historical stock prices and market trends

WSBC Historical Prices

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

Web Analytics