AUB Historical Prices

Summary

Key Stock Metrics

22.85

(April 11, 2025)

52-Week Low

44.54

(November 25, 2024)

52-Week High

44.54

(November 25, 2024)

All-Time High

33.54

(July 3, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1995-08-25	8.21	8.33	8.21	8.33	5700
1995-08-28	8.17	8.83	8.17	8.83	24300
1995-09-06	8.33	8.50	8.33	8.50	900
1995-09-14	8.00	8.00	8.00	8.00	600
1995-09-15	8.67	8.67	8.33	8.33	3300
1995-09-18	8.38	8.38	8.33	8.33	3000
1995-09-20	9.00	9.17	9.00	9.08	1200
1995-09-21	8.58	9.17	8.50	9.17	1200
1995-09-22	8.00	9.17	8.00	9.17	2400
1995-09-28	8.17	9.17	8.17	8.50	8400
1995-10-02	8.50	8.50	8.50	8.50	300
1995-10-06	8.08	8.58	8.08	8.58	3600
1995-10-10	8.67	8.67	8.50	8.50	1500
1995-10-12	8.50	8.79	8.50	8.75	45600
1995-10-13	9.17	9.17	9.17	9.17	1200
1995-10-16	9.17	9.17	9.17	9.17	3300
1995-10-17	9.17	9.17	9.17	9.17	2700
1995-10-19	8.58	8.58	8.33	8.33	6000
1995-10-20	9.33	9.33	9.33	9.33	6900
1995-10-23	9.00	9.00	8.50	8.67	9600
1995-10-24	9.33	9.33	9.33	9.33	1500
1995-10-25	9.33	9.33	9.33	9.33	1200
1995-10-26	9.33	9.33	9.33	9.33	3900
1995-10-27	9.33	9.33	9.25	9.25	3000
1995-10-30	9.33	9.33	8.33	8.33	16500
1995-10-31	9.33	9.33	9.33	9.33	2400
1995-11-02	9.13	9.25	8.67	9.25	18300
1995-11-03	9.33	9.33	9.33	9.33	4200
1995-11-07	8.67	8.67	8.67	8.67	300
1995-11-09	9.33	9.33	9.33	9.33	3600
1995-11-16	9.08	9.08	9.08	9.08	1200
1995-11-30	9.33	9.33	9.33	9.33	900
1995-12-04	8.92	8.92	8.92	8.92	6000
1995-12-11	8.67	9.00	8.67	9.00	3900
1995-12-21	8.67	8.67	8.67	8.67	900
1995-12-22	8.67	8.67	8.67	8.67	300
1996-01-02	8.67	8.77	8.67	8.77	2400
1996-01-03	8.67	8.75	8.67	8.75	4500
1996-01-04	8.50	8.83	8.50	8.83	3000
1996-01-09	8.67	9.08	8.67	9.08	2100
1996-01-19	8.83	8.83	8.83	8.83	600
1996-01-22	8.67	8.83	8.50	8.50	1800
1996-01-26	8.33	8.33	8.33	8.33	4800
1996-01-30	8.33	8.33	8.33	8.33	1500
1996-02-02	8.33	8.33	8.33	8.33	900
1996-02-06	8.67	8.67	8.50	8.50	900
1996-02-12	8.33	8.58	8.33	8.58	7800
1996-02-13	8.33	8.67	8.33	8.33	6600
1996-02-14	8.58	8.58	8.58	8.58	600
1996-02-15	8.58	8.58	8.58	8.58	1800
1996-02-26	8.50	8.50	8.50	8.50	1200
1996-03-08	8.17	8.17	8.17	8.17	1500
1996-03-12	8.17	8.17	8.17	8.17	300
1996-03-13	8.38	8.46	8.38	8.42	15300
1996-03-15	8.75	8.75	8.75	8.75	900
1996-03-18	8.17	8.17	8.17	8.17	900
1996-03-19	8.67	8.67	8.17	8.17	1200
1996-03-21	8.33	8.42	8.33	8.42	3300
1996-03-29	8.75	8.75	8.75	8.75	3000
1996-04-01	8.75	8.75	8.75	8.75	600
1996-04-04	8.67	8.67	8.17	8.33	2100
1996-04-12	8.00	8.00	8.00	8.00	300
1996-04-15	8.25	8.67	8.25	8.67	3000
1996-04-16	8.00	8.00	8.00	8.00	3300
1996-04-17	8.00	8.00	8.00	8.00	2700
1996-04-19	7.83	8.67	7.83	8.67	2400
1996-04-22	7.83	7.83	7.83	7.83	1500
1996-04-23	8.17	8.17	8.17	8.17	300
1996-04-25	7.88	7.88	7.88	7.88	1500
1996-04-30	7.92	7.92	7.83	7.83	3600
1996-05-01	8.08	8.17	7.83	7.83	3900
1996-05-02	8.17	8.33	7.83	8.33	9000
1996-05-03	8.17	8.17	8.17	8.17	2400
1996-05-06	8.17	8.17	8.17	8.17	300
1996-05-08	8.33	8.33	8.33	8.33	900
1996-05-09	8.33	8.33	8.33	8.33	1200
1996-05-10	8.33	8.33	8.00	8.33	9600
1996-05-17	8.42	8.42	8.33	8.42	5400
1996-05-20	8.17	8.42	8.17	8.42	2400
1996-05-21	8.42	8.67	8.42	8.67	2100
1996-05-22	8.50	8.50	8.50	8.50	300
1996-05-24	8.50	8.67	8.50	8.50	9300
1996-05-28	8.69	8.83	8.58	8.83	8700
1996-05-29	8.83	9.00	8.83	9.00	6000
1996-05-30	9.00	9.00	9.00	9.00	5100
1996-05-31	9.17	9.17	8.83	9.17	3000
1996-06-04	8.75	8.75	8.75	8.75	600
1996-06-05	9.00	9.17	9.00	9.00	6000
1996-06-06	9.04	9.04	9.04	9.04	300
1996-06-07	9.17	9.17	9.00	9.00	1200
1996-06-12	8.79	8.83	8.75	8.75	8400
1996-06-18	8.75	8.75	8.75	8.75	300
1996-06-20	8.88	8.88	8.88	8.88	900
1996-06-21	8.83	8.88	8.75	8.75	12300
1996-06-24	9.25	9.25	9.25	9.25	600
1996-06-25	8.75	8.75	8.75	8.75	300
1996-06-27	8.83	8.83	8.83	8.83	9000
1996-06-28	8.88	9.00	8.75	9.00	15900
1996-07-02	8.67	9.00	8.67	9.00	1800
1996-07-03	8.58	8.58	8.58	8.58	1200
1996-07-16	8.50	8.58	8.25	8.58	15900
1996-07-17	8.50	8.67	8.50	8.67	2700
1996-07-18	8.17	8.17	8.17	8.17	600
1996-07-22	8.21	8.21	8.21	8.21	300
1996-07-23	8.67	8.67	8.67	8.67	900
1996-07-24	8.17	8.17	8.17	8.17	1500
1996-07-29	8.25	8.25	8.25	8.25	300
1996-07-30	8.33	8.50	8.33	8.50	2100
1996-08-01	8.67	8.67	8.67	8.67	900
1996-08-02	8.25	8.67	8.25	8.67	1800
1996-08-06	8.17	8.38	8.17	8.38	15300
1996-08-07	8.58	8.58	8.33	8.33	3000
1996-08-08	8.33	8.33	8.33	8.33	600
1996-08-09	8.25	8.25	8.25	8.25	300
1996-08-14	8.58	8.58	8.58	8.58	900
1996-08-16	8.33	8.33	8.33	8.33	300
1996-08-20	8.33	8.67	8.25	8.25	1500
1996-08-23	8.25	8.25	8.25	8.25	600
1996-08-26	8.29	8.63	8.29	8.33	13800
1996-09-03	8.29	8.33	8.29	8.33	6600
1996-09-04	8.50	8.50	8.50	8.50	7500
1996-09-11	8.33	8.33	8.33	8.33	300
1996-09-13	8.25	8.25	8.25	8.25	3000
1996-09-16	8.25	8.33	8.25	8.33	12900
1996-09-18	8.25	8.25	8.25	8.25	300
1996-09-24	8.33	8.33	8.33	8.33	3000
1996-10-10	8.67	8.67	8.50	8.50	1500
1996-10-15	8.33	8.33	8.33	8.33	300
1996-10-17	8.33	8.58	8.33	8.58	1200
1996-10-18	8.46	8.46	8.46	8.46	7500
1996-10-21	8.33	8.33	8.33	8.33	900
1996-10-22	8.58	8.58	8.38	8.42	6300
1996-10-23	8.67	8.67	8.67	8.67	900
1996-10-25	8.67	8.67	8.67	8.67	300
1996-11-05	8.33	8.33	8.33	8.33	300
1996-11-06	8.33	8.33	8.33	8.33	2100
1996-11-07	8.33	8.46	8.33	8.46	22500
1996-11-08	8.46	8.58	8.46	8.58	2700
1996-11-12	8.58	8.58	8.33	8.54	19800
1996-11-13	8.33	8.33	8.33	8.33	1200
1996-11-14	8.33	8.33	8.33	8.33	2100
1996-11-18	8.33	8.33	8.33	8.33	1500
1996-11-19	8.42	8.42	8.42	8.42	300
1996-11-21	8.33	8.58	8.33	8.46	10200
1996-11-26	8.46	8.58	8.33	8.33	2400
1996-11-27	8.33	8.33	8.33	8.33	16800
1996-12-03	8.33	8.33	8.33	8.33	1200
1996-12-04	8.58	8.58	8.58	8.58	3000
1996-12-06	8.33	8.33	8.33	8.33	900
1996-12-12	8.58	8.58	8.58	8.58	600
1996-12-13	8.33	8.33	8.33	8.33	3000
1996-12-16	8.33	8.42	8.33	8.33	10500
1996-12-17	8.58	8.58	8.58	8.58	600
1996-12-18	8.33	8.33	8.33	8.33	600
1996-12-19	8.58	8.58	8.58	8.58	900
1996-12-20	8.40	8.40	8.40	8.40	7500
1996-12-23	8.75	8.75	8.33	8.33	1500
1996-12-30	8.33	8.33	8.33	8.33	6000
1997-01-02	8.33	8.33	8.33	8.33	1500
1997-01-03	8.33	8.67	8.33	8.67	900
1997-01-06	8.33	8.33	8.33	8.33	8400
1997-01-07	8.33	8.75	8.33	8.75	3300
1997-01-08	8.75	8.75	8.58	8.75	3300
1997-01-09	8.44	8.44	8.44	8.44	1500
1997-01-10	8.44	8.44	8.44	8.44	1200
1997-01-13	8.75	8.75	8.67	8.67	600
1997-01-14	8.33	8.58	8.33	8.58	4800
1997-01-15	8.71	8.71	8.33	8.33	3600
1997-01-16	8.75	8.75	8.75	8.75	300
1997-01-22	8.42	8.42	8.42	8.42	2400
1997-01-27	8.33	8.58	8.33	8.58	6900
1997-02-03	8.75	8.75	8.75	8.75	1800
1997-02-04	8.50	8.67	8.50	8.67	6000
1997-02-07	8.67	8.75	8.67	8.67	12000
1997-02-10	8.75	8.75	8.75	8.75	300
1997-02-11	8.67	8.67	8.50	8.50	20400
1997-02-14	8.58	8.58	8.42	8.42	2700
1997-02-19	8.67	8.73	8.58	8.73	7200
1997-02-20	8.75	8.75	8.75	8.75	300
1997-02-24	8.75	8.75	8.67	8.67	6000
1997-02-25	8.42	8.42	8.42	8.42	600
1997-02-26	8.50	8.50	8.50	8.50	4800
1997-02-27	8.75	8.75	8.50	8.50	1200
1997-02-28	8.75	8.75	8.75	8.75	3600
1997-03-03	8.67	8.67	8.50	8.50	1200
1997-03-04	8.42	8.42	8.42	8.42	300
1997-03-11	8.42	8.42	8.42	8.42	1500
1997-03-12	8.58	8.58	8.58	8.58	1500
1997-03-17	8.42	8.42	8.42	8.42	2400
1997-03-19	8.50	8.50	8.50	8.50	900
1997-03-20	8.58	8.58	8.58	8.58	300
1997-03-24	8.75	8.75	8.75	8.75	300
1997-03-25	8.50	8.50	8.50	8.50	1500
1997-03-31	8.58	8.58	8.50	8.50	1800
1997-04-01	8.75	8.75	8.75	8.75	1200
1997-04-02	8.42	8.42	8.42	8.42	300
1997-04-03	8.42	8.58	8.25	8.42	15000
1997-04-04	8.50	8.50	8.50	8.50	900
1997-04-09	8.08	8.08	8.08	8.08	900
1997-04-11	8.33	8.42	8.21	8.42	8400
1997-04-14	8.42	8.42	8.42	8.42	300
1997-04-15	8.17	8.17	8.17	8.17	3300
1997-04-16	8.17	8.17	8.17	8.17	300
1997-04-17	8.50	8.50	8.50	8.50	2100
1997-04-18	8.50	8.50	8.17	8.21	5400
1997-04-22	8.38	8.50	8.17	8.50	6000
1997-04-23	8.42	8.42	8.42	8.42	2400
1997-04-25	8.50	8.50	8.50	8.50	3000
1997-04-28	8.33	8.42	8.25	8.42	9900
1997-04-30	8.17	8.17	8.17	8.17	900
1997-05-01	8.42	8.50	8.42	8.50	7500
1997-05-05	8.50	8.50	8.50	8.50	900
1997-05-07	8.50	8.58	8.50	8.58	7500
1997-05-13	8.42	8.42	8.42	8.42	300
1997-05-15	8.42	8.42	8.42	8.42	9900
1997-05-22	8.33	8.33	8.33	8.33	1500
1997-05-23	8.50	8.50	8.50	8.50	1200
1997-05-27	8.33	8.33	8.33	8.33	300
1997-05-29	8.42	8.42	8.33	8.33	900
1997-06-04	8.33	8.42	8.33	8.42	900
1997-06-05	8.67	8.67	8.33	8.33	1800
1997-06-09	8.67	8.67	8.67	8.67	1500
1997-06-10	8.50	9.33	8.50	9.17	23400
1997-06-11	9.42	9.42	9.00	9.00	6300
1997-06-13	9.17	9.17	9.00	9.00	600
1997-06-16	9.17	9.17	8.92	9.00	2700
1997-06-17	8.92	8.92	8.92	8.92	300
1997-06-18	9.00	9.00	9.00	9.00	300
1997-06-19	9.17	9.17	9.17	9.17	1500
1997-06-20	9.17	9.21	9.00	9.21	33900
1997-06-23	9.33	9.42	9.33	9.42	3300
1997-06-24	9.42	10.33	9.42	10.00	70800
1997-06-25	9.83	10.17	9.83	10.17	2700
1997-06-26	10.17	10.17	9.83	9.83	6300
1997-06-30	10.17	10.17	10.17	10.17	900
1997-07-01	10.17	10.17	10.00	10.00	16200
1997-07-02	10.00	10.00	10.00	10.00	1500
1997-07-03	10.17	10.17	9.83	10.17	4200
1997-07-09	10.17	10.17	9.83	10.17	2100
1997-07-11	9.83	9.83	9.83	9.83	1200
1997-07-14	10.17	10.17	9.83	9.83	1200
1997-07-16	9.63	9.92	9.63	9.67	27000
1997-07-17	10.25	10.25	10.25	10.25	600
1997-07-21	10.17	10.17	10.17	10.17	2100
1997-07-22	10.17	10.17	10.00	10.00	8100
1997-07-23	10.17	10.17	9.67	9.92	7500
1997-07-24	10.08	10.17	9.67	10.17	4200
1997-07-25	9.58	10.17	9.58	10.17	900
1997-07-28	10.17	10.17	10.17	10.17	300
1997-07-29	10.17	10.17	10.00	10.00	6900
1997-07-31	10.17	10.17	10.00	10.00	1800
1997-08-06	9.67	10.17	9.67	9.83	9600
1997-08-11	9.92	9.92	9.92	9.92	3000
1997-08-13	10.13	10.13	10.13	10.13	3600
1997-08-18	9.67	9.92	9.67	9.92	900
1997-08-19	9.92	10.00	9.67	10.00	16800
1997-08-21	9.67	9.67	9.67	9.67	900
1997-08-22	10.00	10.00	10.00	10.00	2100
1997-08-25	10.33	10.33	10.33	10.33	1500
1997-08-27	9.92	10.08	9.92	10.00	8100
1997-08-28	10.17	10.17	10.00	10.00	1200
1997-08-29	9.67	9.67	9.67	9.67	300
1997-09-02	9.92	9.92	9.92	9.92	3000
1997-09-04	10.42	10.42	10.00	10.00	3000
1997-09-05	10.00	10.00	10.00	10.00	1200
1997-09-11	10.17	10.17	10.00	10.00	600
1997-09-12	9.83	10.42	9.83	10.42	3300
1997-09-15	10.33	10.67	10.17	10.67	9900
1997-09-16	10.67	10.67	10.67	10.67	300
1997-09-17	10.42	10.42	10.21	10.21	18300
1997-09-18	10.67	10.67	10.17	10.33	21900
1997-09-19	10.67	11.00	10.67	11.00	900
1997-09-22	11.00	11.00	11.00	11.00	3300
1997-09-23	11.17	11.17	11.17	11.17	900
1997-09-24	11.17	11.17	11.17	11.17	1200
1997-09-25	11.25	11.25	11.25	11.25	1200
1997-09-29	10.58	10.58	10.58	10.58	2100
1997-09-30	11.25	11.25	10.75	11.17	22200
1997-10-01	11.42	11.42	11.17	11.17	5400
1997-10-02	10.92	10.92	10.92	10.92	1500
1997-10-03	11.00	11.00	11.00	11.00	2400
1997-10-06	11.00	11.08	11.00	11.08	2400
1997-10-08	11.00	11.00	11.00	11.00	600
1997-10-10	11.00	11.00	11.00	11.00	900
1997-10-13	11.17	11.17	11.00	11.00	2100
1997-10-14	11.17	12.75	11.17	12.75	43500
1997-10-15	12.83	13.17	12.67	13.17	22200
1997-10-16	13.04	13.38	12.92	13.08	21600
1997-10-17	12.83	12.83	12.54	12.54	13800
1997-10-20	12.83	12.83	12.67	12.75	3300
1997-10-21	12.83	12.83	12.83	12.83	300
1997-10-23	12.17	12.25	12.17	12.25	5100
1997-10-24	12.67	12.67	12.67	12.67	1800
1997-10-27	12.25	12.42	12.00	12.00	10800
1997-10-28	11.75	11.92	11.67	11.92	8700
1997-10-29	11.79	11.79	11.79	11.79	600
1997-10-31	12.25	12.58	12.25	12.58	16200
1997-11-04	12.67	12.67	12.67	12.67	300
1997-11-06	12.67	12.67	12.67	12.67	600
1997-11-07	12.46	12.54	12.46	12.54	1200
1997-11-10	12.50	12.75	12.33	12.75	5700
1997-11-11	12.67	12.75	12.67	12.75	3300
1997-11-12	12.67	12.67	12.67	12.67	300
1997-11-13	12.67	12.75	12.42	12.42	3900
1997-11-14	12.67	12.75	12.58	12.58	3300
1997-11-17	12.75	12.75	12.75	12.75	900
1997-11-19	12.69	12.69	12.69	12.69	600
1997-11-20	12.69	12.69	12.69	12.69	2400
1997-11-24	12.63	12.83	12.63	12.83	2400
1997-11-25	12.83	12.83	12.42	12.42	6900
1997-12-01	12.83	12.83	12.83	12.83	300
1997-12-02	12.67	12.83	12.67	12.83	900
1997-12-03	12.71	12.83	12.71	12.83	1800
1997-12-04	12.83	12.92	12.83	12.92	2400
1997-12-05	12.75	13.25	12.75	13.25	10200
1997-12-08	13.04	13.04	13.04	13.04	900
1997-12-09	13.04	13.04	13.04	13.04	3000
1997-12-12	13.17	13.17	13.17	13.17	1200
1997-12-22	13.33	13.33	13.08	13.08	1200
1997-12-29	13.33	13.33	13.33	13.33	2400
1997-12-30	13.42	13.42	13.42	13.42	1200
1997-12-31	13.42	14.92	13.42	14.63	39600
1998-01-05	14.42	14.42	14.42	14.42	5100
1998-01-06	14.92	14.92	14.92	14.92	2400
1998-01-07	14.25	14.50	14.25	14.50	1800
1998-01-08	14.25	14.29	13.58	13.83	48600
1998-01-09	13.83	14.00	13.50	13.50	7500
1998-01-12	13.46	13.46	13.46	13.46	1200
1998-01-13	13.92	13.92	13.63	13.63	3000
1998-01-15	13.56	13.56	13.56	13.56	2400
1998-01-16	13.58	13.83	13.33	13.33	9900
1998-01-20	13.33	13.42	13.25	13.42	4500
1998-01-26	13.75	13.75	13.75	13.75	1500
1998-01-27	13.75	13.75	13.75	13.75	600
1998-01-28	13.75	13.75	13.54	13.54	4800
1998-01-29	13.33	13.75	13.33	13.75	5100
1998-01-30	13.67	13.67	13.50	13.50	2700
1998-02-02	13.75	13.92	13.75	13.92	7200
1998-02-03	14.33	14.33	13.54	13.63	25500
1998-02-04	13.75	13.75	13.50	13.50	5100
1998-02-05	13.75	13.79	13.42	13.42	3000
1998-02-09	13.25	13.79	13.25	13.79	1500
1998-02-10	13.83	13.83	13.83	13.83	3300
1998-02-11	14.00	14.00	13.63	13.63	4800
1998-02-12	13.63	13.63	13.63	13.63	600
1998-02-18	14.00	14.00	13.98	13.98	9000
1998-02-19	13.88	14.08	13.88	14.08	4500
1998-02-23	14.17	14.17	14.17	14.17	300
1998-02-25	13.88	13.88	13.88	13.88	1200
1998-02-26	14.17	14.17	14.17	14.17	300
1998-03-02	14.33	14.50	14.33	14.33	7500
1998-03-03	14.42	14.42	14.42	14.42	300
1998-03-05	14.67	14.67	14.67	14.67	300
1998-03-06	14.67	14.67	14.67	14.67	1200
1998-03-10	14.67	14.67	14.67	14.67	300
1998-03-11	14.83	14.83	14.73	14.73	1200
1998-03-12	14.67	14.73	14.67	14.67	7200
1998-03-13	14.67	14.67	14.67	14.67	600
1998-03-16	14.54	14.54	14.54	14.54	1200
1998-03-17	14.42	14.42	14.42	14.42	900
1998-03-18	14.54	14.54	14.54	14.54	3000
1998-03-19	14.58	14.58	14.58	14.58	900
1998-03-20	14.42	14.58	14.42	14.50	2400
1998-03-23	14.67	14.67	14.58	14.58	3300
1998-03-24	14.67	14.83	14.42	14.83	14700
1998-03-25	14.42	14.42	14.33	14.33	3600
1998-03-31	14.75	14.75	14.33	14.33	4800
1998-04-01	14.42	14.65	14.42	14.65	2400
1998-04-02	14.67	14.67	14.67	14.67	1500
1998-04-06	14.67	14.67	14.67	14.67	1200
1998-04-07	14.67	14.67	14.50	14.50	3000
1998-04-08	14.29	14.63	14.29	14.29	25500
1998-04-09	14.29	14.58	14.29	14.29	18000
1998-04-13	14.63	14.75	14.50	14.63	7500
1998-04-14	14.63	14.92	14.33	14.75	15000
1998-04-15	14.63	14.63	14.63	14.63	600
1998-04-16	14.75	14.75	14.75	14.75	1200
1998-04-17	14.92	14.92	14.92	14.92	1200
1998-04-21	14.67	14.67	14.67	14.67	2100
1998-04-22	14.92	14.92	14.92	14.92	900
1998-04-23	15.17	15.17	15.17	15.17	600
1998-04-24	14.50	14.50	14.29	14.29	18300
1998-04-27	14.33	14.33	13.83	13.83	18900
1998-04-28	14.17	15.25	14.17	14.50	36900
1998-04-29	14.83	14.92	14.52	14.67	10500
1998-04-30	14.83	14.92	14.71	14.92	9600
1998-05-01	14.75	14.83	14.00	14.83	18900
1998-05-04	14.58	14.58	14.00	14.50	1200
1998-05-05	14.33	14.67	14.00	14.67	4800
1998-05-07	14.00	14.67	14.00	14.67	6000
1998-05-08	14.83	14.83	14.33	14.33	5100
1998-05-11	14.67	14.83	14.50	14.54	8400
1998-05-12	14.33	14.33	14.33	14.33	300
1998-05-13	14.67	14.83	14.67	14.83	4200
1998-05-14	15.04	15.17	15.04	15.17	7200
1998-05-15	15.71	15.71	15.71	15.71	2400
1998-05-18	15.50	15.58	15.00	15.58	4500
1998-05-19	15.58	15.83	15.46	15.83	20400
1998-05-20	15.67	15.67	15.67	15.67	300
1998-05-21	15.83	15.83	15.67	15.67	2100
1998-05-22	15.42	15.42	15.42	15.42	6600
1998-05-26	15.58	15.58	15.33	15.33	1800
1998-05-27	14.67	14.83	14.67	14.83	1800
1998-05-28	15.50	15.50	15.50	15.50	300
1998-06-01	15.04	15.33	15.04	15.33	1500
1998-06-02	15.33	15.33	15.17	15.17	2550
1998-06-03	15.00	15.00	14.67	15.00	7950
1998-06-04	14.83	15.17	14.83	14.83	3450
1998-06-05	15.00	15.17	15.00	15.08	1650
1998-06-08	15.33	15.33	15.33	15.33	600
1998-06-09	15.50	15.67	14.67	14.67	10350
1998-06-10	15.50	15.50	15.50	15.50	300
1998-06-11	15.00	15.00	15.00	15.00	750
1998-06-12	15.00	15.17	15.00	15.17	6000
1998-06-15	15.00	15.67	15.00	15.33	900
1998-06-16	15.17	15.17	15.17	15.17	2100
1998-06-17	15.33	15.33	15.25	15.33	3450
1998-06-18	14.67	14.67	14.67	14.67	3000
1998-06-19	15.67	15.67	15.67	15.67	600
1998-06-22	15.67	15.67	15.17	15.17	1800
1998-06-23	15.17	15.17	15.17	15.17	2850
1998-06-24	15.17	15.17	14.79	14.79	750
1998-06-25	14.83	15.00	14.83	15.00	1200
1998-06-26	15.00	15.00	14.67	14.71	4800
1998-06-29	14.67	14.67	14.67	14.67	600
1998-06-30	14.67	14.67	14.67	14.67	600
1998-07-01	14.67	14.67	14.38	14.67	3000
1998-07-06	14.33	14.67	13.67	14.17	12300
1998-07-07	13.67	14.33	13.67	14.33	3000
1998-07-10	13.50	14.67	13.50	14.67	750
1998-07-13	14.67	14.67	14.67	14.67	300
1998-07-14	14.50	14.67	13.33	13.33	7200
1998-07-15	13.00	13.83	13.00	13.83	900
1998-07-16	13.33	13.33	13.33	13.33	300
1998-07-17	12.83	12.83	12.83	12.83	1050
1998-07-20	13.33	13.83	13.33	13.83	2850
1998-07-21	13.42	15.17	13.42	15.17	9000
1998-07-22	15.17	15.17	15.17	15.17	600
1998-07-23	15.33	15.33	15.33	15.33	150
1998-07-24	15.00	15.33	15.00	15.17	1800
1998-07-27	15.33	15.33	15.17	15.17	1650
1998-07-28	15.17	15.17	14.75	14.75	300
1998-07-29	14.92	14.92	13.33	13.33	11400
1998-07-30	13.75	14.50	13.75	14.50	4950
1998-07-31	14.42	14.50	14.42	14.50	2250
1998-08-03	14.00	14.00	14.00	14.00	1350
1998-08-04	14.50	14.50	13.58	13.58	4950
1998-08-05	13.58	13.58	13.58	13.58	6300
1998-08-06	13.92	13.92	13.42	13.58	20250
1998-08-10	13.58	13.75	13.58	13.58	7200
1998-08-11	13.67	13.67	13.33	13.33	1950
1998-08-12	13.67	13.67	13.67	13.67	150
1998-08-13	13.50	13.67	13.50	13.67	3750
1998-08-18	13.83	13.83	13.83	13.83	150
1998-08-19	13.58	13.58	13.33	13.33	9300
1998-08-20	13.50	13.50	13.33	13.33	1650
1998-08-21	13.67	13.67	13.33	13.33	3000
1998-08-24	13.67	13.83	13.67	13.67	3300
1998-08-25	13.33	13.33	13.33	13.33	600
1998-08-26	13.50	13.58	13.33	13.33	45300
1998-08-27	13.83	13.83	13.83	13.83	450
1998-08-31	13.42	13.42	13.00	13.00	5100
1998-09-01	12.67	12.67	11.67	12.00	9450
1998-09-02	12.00	12.33	11.83	12.08	11100
1998-09-03	12.17	12.33	12.00	12.33	6600
1998-09-04	12.17	12.33	12.17	12.33	1050
1998-09-08	12.00	12.00	12.00	12.00	4350
1998-09-10	12.33	12.33	12.33	12.33	600
1998-09-11	12.08	12.08	12.00	12.00	7500
1998-09-14	12.00	12.25	12.00	12.25	600
1998-09-15	12.00	12.17	11.83	12.17	2700
1998-09-18	11.83	11.83	11.83	11.83	1500
1998-09-21	12.33	12.33	12.33	12.33	750
1998-09-22	12.33	12.33	12.33	12.33	300
1998-09-23	12.33	12.33	12.33	12.33	42000
1998-09-24	12.67	12.67	12.17	12.17	3750
1998-09-25	12.67	12.67	12.67	12.67	150
1998-09-28	12.50	12.50	12.50	12.50	450
1998-09-29	12.58	12.58	12.58	12.58	1200
1998-09-30	12.00	12.00	12.00	12.00	2400
1998-10-01	12.33	12.33	12.33	12.33	300
1998-10-02	12.00	12.00	12.00	12.00	1050
1998-10-05	11.67	11.67	11.00	11.00	6450
1998-10-06	11.42	11.67	11.33	11.67	2700
1998-10-07	11.17	11.17	11.17	11.17	4500
1998-10-08	11.17	11.17	11.17	11.17	1500
1998-10-09	11.00	11.67	11.00	11.67	3600
1998-10-13	11.67	11.67	11.67	11.67	150
1998-10-15	11.67	11.67	11.33	11.33	18450
1998-10-16	11.67	11.67	11.50	11.67	7800
1998-10-20	11.33	12.00	11.33	12.00	2700
1998-10-21	12.00	12.00	12.00	12.00	1350
1998-10-22	12.04	12.04	12.04	12.04	2700
1998-10-23	12.33	12.33	12.00	12.00	3600
1998-10-26	11.83	12.00	11.83	12.00	450
1998-10-27	12.33	12.33	9.67	10.75	13950
1998-10-28	11.33	11.50	11.00	11.00	2700
1998-10-29	11.33	11.33	11.33	11.33	2100
1998-10-30	10.67	11.17	10.67	10.83	1350
1998-11-02	10.83	11.33	10.83	10.83	2400
1998-11-04	10.83	11.25	10.83	11.25	1050
1998-11-05	11.33	11.33	11.25	11.33	6450
1998-11-09	11.42	11.42	11.42	11.42	600
1998-11-10	11.42	11.42	11.42	11.42	600
1998-11-11	11.58	11.58	11.50	11.50	1050
1998-11-13	11.33	11.46	11.33	11.46	1500
1998-11-16	11.58	11.58	11.33	11.33	1050
1998-11-17	11.00	11.00	11.00	11.00	1500
1998-11-18	11.17	11.17	11.17	11.17	1200
1998-11-20	11.00	11.00	11.00	11.00	1500
1998-11-23	11.33	11.33	11.33	11.33	150
1998-11-24	11.33	11.33	11.33	11.33	150
1998-11-25	11.58	11.58	11.58	11.58	300
1998-12-01	11.67	11.67	10.67	10.67	1650
1998-12-02	11.67	11.92	11.00	11.00	1200
1998-12-03	11.92	12.33	11.00	11.00	4500
1998-12-04	12.67	12.67	12.67	12.67	600
1998-12-07	11.00	12.00	11.00	12.00	9600
1998-12-09	11.33	11.96	11.33	11.96	450
1998-12-10	11.33	11.33	11.33	11.33	1200
1998-12-11	12.25	12.33	12.00	12.00	1200
1998-12-17	12.75	12.75	12.75	12.75	300
1998-12-21	12.00	12.00	11.00	11.33	6900
1998-12-22	12.00	13.50	11.08	11.08	5850
1998-12-23	11.33	11.33	11.33	11.33	450
1998-12-24	11.33	11.33	11.33	11.33	1200
1998-12-29	11.33	11.33	11.00	11.00	3150
1998-12-30	11.00	11.67	11.00	11.67	1800
1999-01-04	11.00	11.17	11.00	11.17	1800
1999-01-05	11.00	11.00	10.67	10.67	11250
1999-01-06	10.67	11.88	10.67	11.88	900
1999-01-07	11.33	11.42	11.33	11.33	1200
1999-01-08	10.67	11.33	10.67	11.33	600
1999-01-11	11.33	11.33	11.33	11.33	7500
1999-01-13	11.00	11.00	10.83	10.83	1200
1999-01-15	10.75	10.83	10.67	10.83	7800
1999-01-19	10.67	10.67	10.67	10.67	750
1999-01-20	10.67	10.67	10.67	10.67	1800
1999-01-22	10.83	10.92	10.67	10.67	5550
1999-01-25	10.67	11.92	10.67	11.50	3900
1999-01-26	10.83	11.00	10.83	11.00	900
1999-01-27	10.83	10.83	10.83	10.83	1050
1999-01-28	11.00	11.67	10.67	10.67	11400
1999-01-29	11.00	11.17	11.00	11.00	4050
1999-02-01	11.00	11.00	10.67	10.67	14850
1999-02-02	10.67	10.67	10.33	10.33	8700
1999-02-03	10.17	10.17	10.17	10.17	150
1999-02-04	10.17	10.17	10.17	10.17	150
1999-02-05	10.17	10.17	10.00	10.00	8400
1999-02-08	10.67	10.67	10.33	10.33	4950
1999-02-09	10.67	10.67	10.08	10.08	5400
1999-02-10	10.08	10.17	9.58	9.58	37650
1999-02-11	10.08	10.33	10.00	10.17	13650
1999-02-12	10.42	10.42	10.42	10.42	300
1999-02-16	10.67	10.67	10.33	10.33	35700
1999-02-17	10.75	10.83	10.42	10.83	12750
1999-02-18	10.83	10.83	10.83	10.83	2850
1999-02-19	10.67	11.50	10.67	11.50	2700
1999-02-23	11.50	11.50	11.50	11.50	12600
1999-02-24	11.50	11.83	11.50	11.83	900
1999-02-25	11.67	12.67	11.67	12.67	21600
1999-02-26	12.00	12.00	12.00	12.00	1950
1999-03-01	12.08	12.08	12.00	12.00	4500
1999-03-02	12.00	12.08	12.00	12.08	2100
1999-03-03	12.08	12.25	12.08	12.25	1950
1999-03-05	12.00	12.00	12.00	12.00	600
1999-03-08	12.00	12.00	12.00	12.00	150
1999-03-09	12.33	12.33	11.67	11.67	1050
1999-03-10	11.92	12.42	11.92	12.42	1500
1999-03-11	12.42	12.42	11.92	11.92	300
1999-03-15	11.92	11.92	11.92	11.92	1800
1999-03-17	11.92	11.92	11.67	11.67	900
1999-03-18	11.67	11.67	11.67	11.67	150
1999-03-19	12.17	12.17	11.67	12.17	1350
1999-03-22	12.17	12.17	12.00	12.17	4950
1999-03-24	12.00	12.00	12.00	12.00	300
1999-03-25	12.63	12.63	12.33	12.33	4350
1999-03-26	12.00	12.50	12.00	12.33	5400
1999-03-29	12.00	12.00	12.00	12.00	450
1999-03-30	12.33	12.33	12.17	12.17	1350
1999-03-31	12.25	12.58	12.00	12.33	20850
1999-04-01	12.00	12.00	11.33	11.33	12900
1999-04-05	11.75	11.75	11.67	11.67	6000
1999-04-06	11.67	11.67	11.67	11.67	750
1999-04-07	11.67	11.67	11.67	11.67	3150
1999-04-08	11.67	11.83	11.67	11.83	1050
1999-04-09	11.92	11.92	11.92	11.92	300
1999-04-12	12.00	12.00	11.67	12.00	2700
1999-04-13	11.67	11.67	11.67	11.67	3750
1999-04-14	12.00	12.00	11.33	11.33	6000
1999-04-15	11.00	11.83	10.92	11.75	6750
1999-04-16	11.67	11.75	11.67	11.75	7950
1999-04-19	11.67	12.00	11.67	12.00	1050
1999-04-20	12.00	12.33	12.00	12.25	3000
1999-04-21	12.42	13.08	12.17	13.08	36150
1999-04-22	13.00	13.33	13.00	13.17	5850
1999-04-23	13.17	13.17	13.17	13.17	2550
1999-04-26	13.33	13.33	13.33	13.33	300
1999-04-27	12.71	12.71	12.71	12.71	8550
1999-05-04	12.17	12.69	12.17	12.69	39000
1999-05-05	12.17	12.50	12.17	12.50	4350
1999-05-06	12.08	12.38	12.08	12.38	6000
1999-05-07	12.08	12.38	12.08	12.17	5400
1999-05-10	12.17	12.17	12.17	12.17	150
1999-05-11	12.17	12.63	12.17	12.63	7650
1999-05-12	12.17	12.17	12.17	12.17	300
1999-05-13	12.50	12.50	12.17	12.17	5850
1999-05-14	12.17	12.17	12.00	12.00	600
1999-05-18	12.00	12.00	11.50	11.50	9600
1999-05-19	11.33	11.33	11.33	11.33	450
1999-05-20	11.17	11.17	10.67	10.67	1650
1999-05-21	10.71	10.71	10.67	10.67	8100
1999-05-24	10.50	10.50	10.50	10.50	150
1999-05-25	10.58	10.58	10.54	10.54	8400
1999-05-26	10.71	11.17	10.71	11.17	6000
1999-05-28	11.00	11.00	11.00	11.00	750
1999-06-01	11.58	11.75	11.00	11.75	2400
1999-06-02	12.00	12.00	12.00	12.00	150
1999-06-03	12.00	12.33	12.00	12.00	13650
1999-06-04	12.17	12.50	12.17	12.25	6750
1999-06-07	12.33	12.83	12.33	12.67	6750
1999-06-08	12.83	12.83	12.67	12.67	4200
1999-06-09	12.67	12.67	12.67	12.67	1350
1999-06-10	12.67	12.67	12.67	12.67	900
1999-06-11	12.67	12.67	12.67	12.67	3450
1999-06-15	12.58	12.75	12.50	12.67	8100
1999-06-16	12.50	12.75	12.50	12.67	9150
1999-06-17	12.67	12.67	12.50	12.50	1200
1999-06-18	12.50	12.50	12.50	12.50	450
1999-06-21	12.67	12.67	12.67	12.67	2700
1999-06-22	12.58	12.58	12.58	12.58	3000
1999-06-23	12.67	12.83	12.50	12.83	5700
1999-06-24	12.67	12.67	12.67	12.67	2400
1999-06-25	12.58	12.58	12.58	12.58	300
1999-06-28	12.58	12.58	12.58	12.58	1500
1999-06-29	12.50	12.50	12.00	12.00	5400
1999-06-30	12.75	12.75	12.75	12.75	1500
1999-07-01	12.50	12.50	12.42	12.42	4650
1999-07-06	12.33	12.33	12.00	12.00	1350
1999-07-07	12.00	12.00	12.00	12.00	450
1999-07-08	12.67	12.67	12.67	12.67	750
1999-07-09	11.92	11.92	11.67	11.67	1950
1999-07-12	11.67	11.67	11.58	11.58	1050
1999-07-13	11.83	11.83	11.83	11.83	450
1999-07-15	11.42	11.63	11.42	11.63	1200
1999-07-16	11.42	11.67	11.42	11.42	2100
1999-07-19	11.42	11.42	11.33	11.33	1350
1999-07-20	11.33	11.33	11.33	11.33	300
1999-07-21	11.33	11.33	10.92	11.19	7650
1999-07-23	11.42	11.42	11.42	11.42	1950
1999-07-26	11.25	11.25	10.67	10.67	1650
1999-07-27	10.67	11.17	10.67	11.17	7800
1999-07-28	11.33	11.33	11.33	11.33	150
1999-07-29	11.33	11.33	11.33	11.33	300
1999-07-30	11.33	11.33	11.33	11.33	1500
1999-08-04	10.67	10.67	10.67	10.67	150
1999-08-09	11.08	11.33	11.00	11.00	1050
1999-08-10	10.58	10.58	10.58	10.58	150
1999-08-11	11.33	11.67	11.33	11.33	10650
1999-08-12	11.67	11.67	10.50	10.50	900
1999-08-13	10.50	10.67	10.50	10.67	3000
1999-08-17	11.00	11.17	11.00	11.17	1950
1999-08-18	10.50	10.50	10.33	10.33	6750
1999-08-19	10.67	10.67	10.67	10.67	750
1999-08-20	10.83	10.83	10.83	10.83	900
1999-08-23	10.50	10.50	10.50	10.50	150
1999-08-24	10.42	10.42	10.33	10.33	2400
1999-08-25	10.33	10.33	10.00	10.00	5100
1999-08-30	10.33	10.33	10.33	10.33	2100
1999-08-31	10.42	10.42	10.42	10.42	450
1999-09-02	10.58	10.58	10.58	10.58	3000
1999-09-03	10.42	10.42	9.83	10.00	10200
1999-09-07	10.17	10.33	10.17	10.17	4500
1999-09-09	10.00	10.00	10.00	10.00	300
1999-09-13	10.00	10.04	10.00	10.04	1050
1999-09-14	10.00	10.00	10.00	10.00	7200
1999-09-15	10.42	10.42	10.17	10.17	2100
1999-09-16	10.00	10.00	10.00	10.00	600
1999-09-17	10.00	10.00	10.00	10.00	9000
1999-09-20	10.00	10.00	10.00	10.00	1350
1999-09-21	10.00	10.25	9.83	9.92	69300
1999-09-22	10.00	10.00	9.83	9.92	3900
1999-09-23	9.92	9.92	9.83	9.83	4950
1999-09-24	10.00	10.00	10.00	10.00	450
1999-09-28	9.83	9.83	9.83	9.83	15000
1999-09-30	9.83	9.83	9.75	9.83	1950
1999-10-01	10.00	10.00	9.67	9.67	4950
1999-10-05	9.67	9.67	9.67	9.67	4200
1999-10-06	9.67	9.67	9.50	9.50	2250
1999-10-07	9.50	9.50	9.50	9.50	1800
1999-10-11	9.50	9.50	9.50	9.50	900
1999-10-12	10.17	10.17	10.17	10.17	450
1999-10-13	9.58	9.58	8.83	9.17	4950
1999-10-14	8.83	9.58	8.83	9.00	2700
1999-10-15	9.00	9.42	9.00	9.00	3150
1999-10-18	9.42	9.67	9.42	9.46	6300
1999-10-20	9.67	9.83	9.67	9.83	1350
1999-10-21	9.92	10.25	9.92	10.25	1350
1999-10-22	10.00	10.04	10.00	10.04	1350
1999-10-25	10.00	10.00	10.00	10.00	1050
1999-10-26	10.25	10.25	10.25	10.25	600
1999-10-27	9.83	9.83	9.83	9.83	150
1999-10-28	9.83	9.83	9.83	9.83	600
1999-10-29	10.17	10.17	10.17	10.17	450
1999-11-01	10.00	10.00	10.00	10.00	1500
1999-11-03	10.25	10.25	10.25	10.25	5100
1999-11-04	10.00	10.33	10.00	10.33	3450
1999-11-10	9.83	9.83	9.83	9.83	750
1999-11-11	9.83	9.83	9.83	9.83	1350
1999-11-12	10.00	10.00	10.00	10.00	750
1999-11-15	10.08	10.08	10.08	10.08	150
1999-11-16	10.17	10.17	10.17	10.17	300
1999-11-17	10.17	10.17	10.17	10.17	300
1999-11-18	10.08	10.08	10.08	10.08	150
1999-11-19	10.25	10.25	10.25	10.25	600
1999-11-22	10.25	10.33	10.25	10.33	2250
1999-11-23	10.33	10.33	10.33	10.33	2250
1999-11-24	10.33	10.33	10.00	10.33	5850
1999-11-29	10.33	10.33	10.00	10.00	2400
1999-11-30	10.00	10.00	9.83	9.83	3600
1999-12-01	10.33	10.33	10.33	10.33	600
1999-12-02	10.33	10.33	9.75	9.75	1950
1999-12-03	9.75	9.75	9.67	9.67	1800
1999-12-07	9.58	9.58	9.00	9.33	9300
1999-12-09	9.38	9.38	9.38	9.38	600
1999-12-10	9.42	10.00	9.42	10.00	9150
1999-12-13	10.00	10.33	10.00	10.33	3450
1999-12-14	10.33	10.33	10.33	10.33	1800
1999-12-16	10.33	10.33	10.00	10.00	1350
1999-12-22	10.33	10.67	10.33	10.67	2850
1999-12-27	10.33	10.33	10.33	10.33	300
1999-12-28	9.83	10.00	9.83	10.00	1650
1999-12-29	10.00	10.00	9.83	9.83	2850
1999-12-30	9.83	9.83	9.83	9.83	3300
1999-12-31	9.83	9.83	9.75	9.75	3000
2000-01-03	9.50	9.50	9.17	9.17	3450
2000-01-04	9.17	9.83	9.00	9.83	7650
2000-01-05	9.67	9.67	9.67	9.67	150
2000-01-06	9.67	9.67	9.00	9.00	600
2000-01-07	9.33	9.33	9.33	9.33	9000
2000-01-10	9.00	9.00	9.00	9.00	900
2000-01-11	9.00	9.00	9.00	9.00	450
2000-01-12	9.08	9.08	9.08	9.08	7200
2000-01-13	9.08	9.33	9.08	9.33	16050
2000-01-14	8.88	8.88	8.88	8.88	750
2000-01-18	8.96	8.96	8.50	8.96	4650
2000-01-19	8.96	8.96	8.96	8.96	900
2000-01-20	8.58	8.67	8.50	8.67	2850
2000-01-21	8.67	8.92	8.58	8.92	1650
2000-01-24	8.58	8.58	8.58	8.58	3450
2000-01-26	8.92	8.92	8.50	8.54	2100
2000-01-27	8.50	8.92	8.50	8.50	7050
2000-01-28	8.42	8.83	8.42	8.67	1500
2000-01-31	8.58	8.58	8.58	8.58	4200
2000-02-01	8.83	8.83	8.83	8.83	1200
2000-02-03	8.58	8.83	8.58	8.83	1950
2000-02-04	8.79	9.32	8.58	8.58	5250
2000-02-07	9.00	9.17	8.67	9.00	5100
2000-02-08	9.00	9.33	8.58	8.58	11550
2000-02-09	8.83	8.96	8.83	8.96	4050
2000-02-10	8.67	8.67	8.58	8.58	10500
2000-02-11	8.67	9.17	8.67	9.17	1800
2000-02-14	8.67	8.67	8.67	8.67	4800
2000-02-15	8.67	8.67	8.67	8.67	1500
2000-02-16	8.67	8.67	8.67	8.67	600
2000-02-17	8.67	8.96	8.67	8.67	5100
2000-02-18	8.67	8.67	8.67	8.67	3000
2000-02-22	8.67	8.67	8.67	8.67	4500
2000-02-23	8.67	8.67	8.67	8.67	5100
2000-02-24	8.58	8.67	8.58	8.67	2100
2000-02-25	8.67	8.83	8.67	8.83	2250
2000-02-28	8.83	8.83	8.83	8.83	150
2000-02-29	8.75	8.83	8.50	8.50	25350
2000-03-01	9.08	9.08	8.50	8.50	600
2000-03-02	8.50	8.50	8.50	8.50	2400
2000-03-06	8.50	8.50	8.50	8.50	2100
2000-03-07	8.42	8.50	8.33	8.33	3300
2000-03-09	8.29	8.33	8.29	8.33	1500
2000-03-10	8.25	8.25	7.33	7.75	10950
2000-03-13	8.00	8.25	7.50	7.50	32700
2000-03-14	7.50	7.67	5.83	6.92	50400
2000-03-15	6.92	7.75	6.92	7.75	17400
2000-03-16	7.58	8.04	7.58	8.00	10500
2000-03-17	7.92	8.00	7.58	8.00	5250
2000-03-20	7.54	7.54	7.33	7.33	900
2000-03-22	7.50	7.50	7.33	7.33	1500
2000-03-24	7.33	7.83	7.33	7.83	4350
2000-03-28	7.67	7.67	7.33	7.33	750
2000-03-29	7.33	8.08	7.33	7.92	4800
2000-03-31	7.83	7.83	7.83	7.83	1200
2000-04-04	7.42	7.42	7.42	7.42	150
2000-04-05	7.83	7.83	7.83	7.83	300
2000-04-07	7.42	7.42	7.33	7.33	7800
2000-04-10	7.38	7.38	7.38	7.38	1800
2000-04-11	7.33	7.33	7.33	7.33	2250
2000-04-12	7.33	7.75	7.33	7.33	18450
2000-04-13	7.33	7.33	7.33	7.33	4050
2000-04-14	7.33	7.33	7.17	7.17	1950
2000-04-17	7.17	7.75	7.17	7.75	3000
2000-04-18	7.75	7.75	7.17	7.17	3300
2000-04-19	7.17	7.17	7.17	7.17	600
2000-04-20	7.33	7.33	7.33	7.33	300
2000-04-24	7.33	7.33	7.33	7.33	900
2000-04-25	7.33	7.33	7.33	7.33	750
2000-04-27	7.17	7.17	7.17	7.17	150
2000-04-28	7.17	7.17	7.17	7.17	1200
2000-05-01	7.08	7.33	6.92	7.33	7650
2000-05-02	7.50	7.50	7.04	7.04	7050
2000-05-04	7.00	7.67	6.83	7.67	4200
2000-05-08	7.00	7.00	7.00	7.00	1650
2000-05-10	7.00	7.00	7.00	7.00	1800
2000-05-11	7.42	7.42	7.33	7.33	2100
2000-05-12	7.58	7.58	7.58	7.58	300
2000-05-16	7.17	7.17	7.17	7.17	150
2000-05-19	7.17	7.17	7.17	7.17	450
2000-05-23	7.33	7.33	7.33	7.33	450
2000-05-24	7.33	7.33	7.33	7.33	900
2000-05-25	7.33	7.33	7.33	7.33	9900
2000-05-30	7.33	7.67	7.33	7.67	2100
2000-05-31	7.67	8.17	7.50	7.83	4200
2000-06-01	8.00	8.25	8.00	8.25	1200
2000-06-02	7.92	7.92	7.92	7.92	300
2000-06-05	7.42	7.42	7.42	7.42	300
2000-06-07	7.42	7.92	7.42	7.50	4350
2000-06-08	7.50	7.50	7.17	7.17	4650
2000-06-12	7.50	7.50	7.50	7.50	1200
2000-06-13	7.17	7.17	7.17	7.17	6450
2000-06-14	7.33	8.08	7.33	8.08	5550
2000-06-15	7.67	8.17	7.67	8.17	1350
2000-06-16	7.67	7.67	7.67	7.67	1650
2000-06-20	7.67	7.67	7.67	7.67	1200
2000-06-21	7.67	7.67	7.33	7.33	6750
2000-06-22	7.67	7.67	7.67	7.67	6600
2000-06-23	7.67	7.67	7.67	7.67	8250
2000-06-26	7.33	7.33	7.33	7.33	7050
2000-06-27	7.33	7.33	7.33	7.33	1650
2000-06-28	7.33	7.33	7.33	7.33	7650
2000-06-29	7.33	7.33	7.17	7.17	5400
2000-06-30	7.17	7.17	7.08	7.08	2250
2000-07-03	7.25	7.50	7.25	7.50	1050
2000-07-05	7.08	7.08	7.08	7.08	150
2000-07-06	7.00	7.00	7.00	7.00	750
2000-07-10	7.00	7.00	7.00	7.00	900
2000-07-12	6.92	6.92	6.92	6.92	150
2000-07-13	7.00	7.00	7.00	7.00	600
2000-07-14	7.33	7.33	7.33	7.33	750
2000-07-17	7.42	7.42	7.42	7.42	1650
2000-07-19	7.67	7.67	7.25	7.25	2850
2000-07-20	7.54	7.67	7.33	7.33	8100
2000-07-26	7.17	7.17	6.38	6.67	18300
2000-07-27	7.04	7.08	6.75	7.08	6600
2000-07-28	7.00	7.00	7.00	7.00	900
2000-08-01	7.00	7.00	7.00	7.00	4500
2000-08-03	7.00	7.00	7.00	7.00	600
2000-08-04	7.33	7.67	7.33	7.67	3150
2000-08-07	7.00	7.75	7.00	7.75	3300
2000-08-10	7.33	7.33	7.04	7.04	3750
2000-08-11	7.33	7.33	7.33	7.33	3000
2000-08-14	7.33	7.33	7.17	7.17	3300
2000-08-15	7.75	7.75	7.75	7.75	600
2000-08-18	7.17	7.33	7.00	7.08	18150
2000-08-21	7.00	7.33	7.00	7.00	2250
2000-08-25	7.00	7.00	7.00	7.00	2100
2000-08-28	7.00	7.00	7.00	7.00	4200
2000-08-29	7.08	7.08	7.08	7.08	3300
2000-08-30	7.00	7.00	7.00	7.00	6150
2000-09-05	7.00	7.67	7.00	7.67	1650
2000-09-06	7.50	7.50	7.50	7.50	150
2000-09-07	7.75	7.75	7.17	7.17	1350
2000-09-11	7.17	7.17	7.00	7.00	4950
2000-09-12	7.17	7.17	7.00	7.00	1200
2000-09-13	7.29	7.33	7.29	7.33	3450
2000-09-15	7.17	7.17	7.08	7.17	10350
2000-09-18	7.33	7.33	7.08	7.08	1950
2000-09-19	7.08	7.17	7.08	7.17	1650
2000-09-20	7.08	7.13	7.00	7.13	6900
2000-09-22	7.00	7.33	7.00	7.08	7500
2000-09-25	7.08	7.08	6.25	6.33	58200
2000-09-26	6.58	6.58	6.58	6.58	8550
2000-09-27	6.83	6.88	5.75	6.75	99750
2000-09-28	6.67	6.67	6.33	6.33	44550
2000-09-29	6.58	6.58	5.92	5.96	172200
2000-10-02	6.15	6.29	6.00	6.08	17100
2000-10-03	6.25	6.50	6.08	6.50	21150
2000-10-04	6.67	6.67	6.17	6.50	2850
2000-10-05	6.33	6.50	6.17	6.17	19650
2000-10-06	6.50	6.58	6.08	6.08	15600
2000-10-09	6.58	6.67	6.33	6.33	37350
2000-10-10	6.33	6.33	6.33	6.33	300
2000-10-11	6.42	6.42	6.17	6.17	2850
2000-10-12	6.33	6.33	6.33	6.33	3750
2000-10-13	6.42	6.42	6.17	6.17	600
2000-10-16	6.33	6.33	6.33	6.33	600
2000-10-18	6.17	6.33	6.17	6.33	2850
2000-10-19	6.33	6.33	6.33	6.33	150
2000-10-20	6.42	6.50	6.17	6.33	18450
2000-10-23	6.42	6.50	6.42	6.50	8100
2000-10-24	6.50	6.67	6.50	6.67	5550
2000-10-25	6.67	6.67	6.67	6.67	1950
2000-10-26	6.67	6.67	6.46	6.46	11550
2000-10-27	6.58	6.58	6.42	6.42	2400
2000-10-30	6.50	6.50	6.46	6.46	3450
2000-10-31	6.38	6.67	6.38	6.67	16500
2000-11-01	6.75	7.00	6.75	7.00	3000
2000-11-03	6.75	7.08	6.75	7.08	1050
2000-11-06	6.67	7.00	6.67	6.92	1050
2000-11-07	6.92	6.92	6.67	6.92	6000
2000-11-08	7.00	7.17	7.00	7.17	8700
2000-11-09	6.92	7.00	6.92	7.00	3750
2000-11-10	7.00	7.00	6.83	6.83	9300
2000-11-14	6.83	7.00	6.83	6.83	5550
2000-11-15	6.79	6.79	6.58	6.71	5700
2000-11-16	6.67	6.67	6.67	6.67	1500
2000-11-22	6.50	6.50	6.50	6.50	450
2000-11-24	6.46	6.46	6.46	6.46	300
2000-11-28	6.63	6.63	6.46	6.46	2700
2000-11-29	6.46	6.46	6.42	6.42	900
2000-11-30	6.42	6.50	6.42	6.42	1650
2000-12-01	6.58	6.58	6.50	6.50	2400
2000-12-04	6.67	6.67	6.67	6.67	450
2000-12-05	6.50	6.50	6.50	6.50	4500
2000-12-06	6.42	6.42	6.42	6.42	150
2000-12-07	6.42	6.65	6.42	6.65	5250
2000-12-08	6.65	6.67	6.65	6.67	3600
2000-12-11	6.58	6.67	6.50	6.67	13050
2000-12-12	6.67	6.67	6.58	6.58	7650
2000-12-14	6.67	6.67	6.67	6.67	2850
2000-12-15	6.67	6.67	6.58	6.58	7950
2000-12-18	6.75	6.75	6.58	6.75	1500
2000-12-19	6.63	6.75	6.63	6.63	4800
2000-12-20	6.50	6.50	6.50	6.50	300
2000-12-21	6.71	6.71	6.58	6.58	1050
2000-12-22	6.63	6.67	6.63	6.63	3300
2000-12-26	6.63	6.67	6.38	6.58	9750
2000-12-27	6.67	6.83	6.67	6.83	12300
2000-12-28	6.96	6.96	6.79	6.96	1800
2000-12-29	7.00	7.00	6.83	6.83	7200
2001-01-02	6.79	6.79	6.79	6.79	450
2001-01-03	7.00	7.00	6.96	6.96	1650
2001-01-05	6.88	6.88	6.83	6.83	3900
2001-01-08	7.04	7.04	6.92	6.92	1650
2001-01-09	7.00	7.17	7.00	7.00	13050
2001-01-10	7.00	7.21	7.00	7.17	1500
2001-01-11	7.33	7.83	7.33	7.50	13500
2001-01-12	7.63	7.67	7.63	7.63	27600
2001-01-16	7.63	7.96	7.63	7.96	4050
2001-01-17	7.96	7.96	7.96	7.96	7050
2001-01-18	8.00	8.00	7.96	7.96	450
2001-01-19	7.83	7.83	7.67	7.67	1050
2001-01-22	7.67	8.00	7.67	8.00	2550
2001-01-23	8.00	8.00	7.83	7.83	15300
2001-01-24	8.04	8.33	8.04	8.17	13050
2001-01-25	8.33	8.67	8.33	8.54	10950
2001-01-26	8.58	8.58	8.54	8.58	2550
2001-01-29	8.63	8.67	8.33	8.33	10500
2001-01-30	8.75	9.17	8.67	8.67	6000
2001-01-31	9.00	9.00	8.67	8.83	1950
2001-02-01	8.83	8.83	8.71	8.71	900
2001-02-02	8.83	8.83	8.81	8.83	2550
2001-02-05	8.71	8.71	8.58	8.58	1200
2001-02-07	8.67	8.67	8.58	8.58	300
2001-02-08	8.54	8.54	7.63	8.00	11100
2001-02-09	7.58	8.13	7.50	8.00	5700
2001-02-12	8.13	8.13	8.13	8.13	900
2001-02-13	8.17	8.25	8.08	8.08	4800
2001-02-14	8.17	8.17	8.17	8.17	900
2001-02-15	8.17	8.25	8.17	8.25	4200
2001-02-16	8.17	8.17	8.17	8.17	600
2001-02-20	8.00	8.67	8.00	8.67	9450
2001-02-22	8.50	8.50	8.50	8.50	150
2001-02-26	8.50	8.50	8.25	8.33	1350
2001-02-27	8.21	8.58	8.21	8.58	2400
2001-02-28	8.21	8.21	8.21	8.21	300
2001-03-01	8.25	8.25	8.25	8.25	4200
2001-03-02	8.17	8.17	8.17	8.17	300
2001-03-05	8.67	8.67	8.25	8.25	3750
2001-03-06	8.17	8.17	8.17	8.17	300
2001-03-07	8.58	8.58	8.58	8.58	150
2001-03-12	8.33	8.33	8.17	8.17	2100
2001-03-13	8.17	8.17	8.17	8.17	1200
2001-03-14	8.33	8.33	8.33	8.33	2400
2001-03-15	8.33	8.33	8.13	8.13	4950
2001-03-16	8.04	8.04	8.04	8.04	300
2001-03-19	8.33	8.33	8.33	8.33	1350
2001-03-20	8.29	8.33	8.29	8.33	2250
2001-03-21	8.04	8.04	8.04	8.04	150
2001-03-22	8.04	8.04	8.04	8.04	2550
2001-03-23	8.29	8.29	8.29	8.29	150
2001-03-26	8.29	8.42	8.29	8.42	2550
2001-03-27	8.42	9.33	8.42	9.17	21300
2001-03-28	8.88	9.50	8.88	9.21	44550
2001-03-29	9.25	10.33	9.25	9.88	33300
2001-03-30	10.00	13.00	9.79	12.42	194100
2001-04-02	11.25	11.25	9.58	9.58	32550
2001-04-03	9.58	10.33	9.50	9.50	3900
2001-04-04	9.33	9.42	9.25	9.25	5250
2001-04-05	9.17	9.17	9.00	9.00	1350
2001-04-09	9.00	9.00	8.43	8.43	3900
2001-04-10	8.37	9.67	7.67	9.67	20100
2001-04-11	9.60	10.37	9.50	10.37	26100
2001-04-12	10.00	10.33	9.83	10.33	600
2001-04-16	9.67	10.20	9.50	9.97	7800
2001-04-17	10.33	10.33	10.25	10.33	13200
2001-04-18	10.25	10.59	10.25	10.59	9450
2001-04-19	10.33	10.33	10.33	10.33	450
2001-04-20	10.33	10.37	10.33	10.37	3300
2001-04-23	10.33	10.41	10.33	10.41	1800
2001-04-24	10.47	10.47	10.47	10.47	1500
2001-04-25	10.55	10.55	10.55	10.55	300
2001-04-26	10.55	10.55	10.23	10.23	300
2001-04-27	10.50	10.50	10.50	10.50	750
2001-04-30	10.23	10.23	10.23	10.23	150
2001-05-01	10.50	10.67	10.50	10.50	3900
2001-05-02	10.50	10.50	10.50	10.50	5400
2001-05-03	10.33	10.33	10.33	10.33	300
2001-05-07	10.33	10.33	10.23	10.23	450
2001-05-08	10.33	10.50	10.26	10.50	4800
2001-05-09	10.50	10.50	10.26	10.26	3300
2001-05-10	10.50	10.50	10.50	10.50	2100
2001-05-11	10.33	10.33	10.33	10.33	300
2001-05-15	10.33	10.59	10.33	10.59	25800
2001-05-16	10.50	10.60	10.50	10.60	15000
2001-05-17	10.60	10.60	10.45	10.45	2850
2001-05-21	10.45	10.45	10.45	10.45	600
2001-05-22	10.45	10.57	10.45	10.57	900
2001-05-23	10.55	10.60	10.47	10.47	750
2001-05-25	10.50	10.60	10.50	10.50	6600
2001-05-31	10.63	10.63	10.63	10.63	600
2001-06-01	10.63	10.67	10.63	10.67	2850
2001-06-04	10.67	10.67	10.67	10.67	150
2001-06-05	10.50	10.50	10.45	10.45	4050
2001-06-06	10.45	10.45	10.37	10.45	42150
2001-06-07	10.45	10.50	10.45	10.45	22350
2001-06-08	10.50	10.50	10.50	10.50	3000
2001-06-11	10.50	10.60	10.45	10.60	17700
2001-06-12	10.45	10.60	10.45	10.60	44400
2001-06-13	10.60	10.67	10.47	10.66	4650
2001-06-14	10.60	10.60	10.47	10.47	6450
2001-06-15	10.60	10.60	10.49	10.49	7200
2001-06-18	10.45	10.57	10.45	10.57	3000
2001-06-19	10.57	10.60	10.33	10.45	36450
2001-06-20	10.55	10.55	10.45	10.45	10950
2001-06-21	10.45	10.67	10.45	10.67	6900
2001-06-22	10.53	10.53	10.45	10.45	6600
2001-06-25	10.63	10.63	10.63	10.63	1800
2001-06-26	10.45	10.50	10.45	10.50	17400
2001-06-27	10.59	10.59	10.59	10.59	600
2001-06-28	10.59	10.61	10.40	10.40	9300
2001-07-02	10.39	10.40	10.23	10.23	13800
2001-07-03	10.23	10.33	10.23	10.33	900
2001-07-05	10.40	10.40	10.40	10.40	150
2001-07-06	10.23	10.23	10.23	10.23	150
2001-07-09	10.15	10.23	10.13	10.13	6450
2001-07-10	10.07	10.07	10.03	10.07	4500
2001-07-11	10.03	10.03	9.46	9.46	14550
2001-07-12	9.67	9.77	9.67	9.77	1950
2001-07-13	9.87	9.87	9.60	9.60	1800
2001-07-16	9.87	9.87	9.87	9.87	1800
2001-07-17	9.91	10.13	9.91	10.13	12450
2001-07-18	10.13	10.73	10.13	10.73	25800
2001-07-19	10.93	11.60	10.93	11.37	20250
2001-07-20	11.43	11.43	11.33	11.43	2700
2001-07-23	11.33	11.47	11.31	11.33	14550
2001-07-24	11.33	11.37	11.31	11.33	12150
2001-07-25	11.37	11.43	11.37	11.37	7650
2001-07-26	11.50	11.50	11.40	11.40	14700
2001-07-27	11.50	11.50	11.40	11.40	15600
2001-07-30	11.40	11.40	11.37	11.37	300
2001-07-31	11.49	11.55	11.40	11.40	4200
2001-08-01	11.40	11.40	11.37	11.37	750
2001-08-02	11.37	11.37	11.33	11.33	600
2001-08-03	11.23	11.23	10.80	10.80	1950
2001-08-06	10.83	10.83	10.78	10.78	1950
2001-08-07	11.19	11.33	10.67	10.67	600
2001-08-08	11.23	11.33	10.66	10.66	10500
2001-08-09	10.67	10.93	10.53	10.67	7950
2001-08-10	10.83	10.83	10.83	10.83	750
2001-08-13	10.83	10.90	10.83	10.90	5850
2001-08-14	11.00	11.33	10.78	10.78	10050
2001-08-15	11.17	11.33	10.92	10.92	6000
2001-08-16	11.33	11.33	11.32	11.32	5550
2001-08-20	11.33	11.33	11.03	11.03	1050
2001-08-21	11.27	11.27	11.27	11.27	150
2001-08-22	11.20	11.60	11.17	11.60	5850
2001-08-23	11.60	11.60	11.50	11.60	750
2001-08-24	11.17	11.40	11.17	11.40	10350
2001-08-27	11.18	11.18	10.90	10.90	8550
2001-08-28	10.83	11.11	10.83	10.90	19350
2001-08-29	10.90	10.97	10.87	10.97	5250
2001-08-30	10.83	10.90	10.43	10.87	2100
2001-08-31	10.67	10.87	10.67	10.87	9600
2001-09-05	10.87	10.87	10.80	10.80	4500
2001-09-06	10.73	10.78	10.73	10.73	4050
2001-09-07	10.70	10.70	10.03	10.67	6900
2001-09-10	10.50	10.53	10.50	10.53	1950
2001-09-17	10.67	10.67	10.17	10.17	3900
2001-09-18	10.17	10.17	10.17	10.17	3150
2001-09-19	10.17	10.17	10.17	10.17	2550
2001-09-20	10.00	10.62	10.00	10.00	16650
2001-09-21	10.00	10.07	10.00	10.07	450
2001-09-24	10.15	10.31	10.07	10.07	2700
2001-09-25	10.07	10.15	10.07	10.07	10500
2001-09-26	10.17	10.17	10.00	10.13	4800
2001-09-27	10.33	10.33	10.33	10.33	1500
2001-09-28	10.49	10.67	10.49	10.67	2100
2001-10-01	10.13	10.13	10.13	10.13	2250
2001-10-02	10.17	10.17	10.17	10.17	900
2001-10-03	10.17	10.17	10.17	10.17	4500
2001-10-04	10.50	10.50	10.50	10.50	300
2001-10-05	10.37	10.37	10.37	10.37	1500
2001-10-09	10.33	10.33	10.33	10.33	7200
2001-10-10	10.33	10.33	10.33	10.33	1050
2001-10-11	10.33	10.33	10.20	10.33	8250
2001-10-12	10.21	10.21	10.17	10.17	2550
2001-10-15	10.33	11.17	10.33	11.17	9450
2001-10-16	10.73	10.73	10.73	10.73	450
2001-10-17	10.77	10.77	10.67	10.67	1500
2001-10-18	10.75	10.75	10.13	10.13	10650
2001-10-19	10.13	10.99	10.13	10.67	14400
2001-10-22	10.73	10.73	10.73	10.73	450
2001-10-23	10.50	10.73	10.50	10.73	6150
2001-10-24	10.50	10.50	10.50	10.50	300
2001-10-25	10.50	10.73	10.03	10.33	3600
2001-10-26	10.03	10.17	10.03	10.17	3300
2001-10-29	10.85	10.85	10.67	10.67	600
2001-11-01	10.99	11.47	10.43	10.43	4200
2001-11-05	10.77	10.77	10.77	10.77	900
2001-11-06	11.00	11.33	11.00	11.07	2400
2001-11-07	10.73	10.73	10.61	10.61	1500
2001-11-08	10.50	10.87	10.50	10.87	7950
2001-11-13	10.67	10.67	10.67	10.67	3000
2001-11-14	10.40	10.40	10.40	10.40	300
2001-11-15	10.23	10.23	10.23	10.23	450
2001-11-16	10.63	11.30	10.63	11.30	1500
2001-11-19	11.30	11.30	11.30	11.30	1800
2001-11-20	11.30	11.30	10.50	10.50	3750
2001-11-21	11.30	11.30	11.10	11.10	1800
2001-11-26	10.67	11.30	10.67	11.30	600
2001-11-27	10.67	10.67	10.67	10.67	300
2001-11-28	10.90	10.90	10.90	10.90	750
2001-11-29	11.00	11.07	10.87	10.87	7650
2001-11-30	10.87	10.87	10.87	10.87	750
2001-12-03	11.00	11.00	10.87	10.87	1200
2001-12-04	11.27	11.27	10.87	10.90	4950
2001-12-05	10.83	10.83	10.83	10.83	750
2001-12-06	11.00	11.00	11.00	11.00	450
2001-12-07	10.83	11.00	10.83	11.00	600
2001-12-10	11.00	11.13	10.67	10.67	4050
2001-12-11	10.95	10.95	10.67	10.67	2700
2001-12-13	10.73	10.89	10.67	10.89	3900
2001-12-14	10.89	10.89	10.67	10.67	1350
2001-12-18	10.67	10.80	10.67	10.80	3150
2001-12-20	10.87	10.87	10.87	10.87	450
2001-12-21	10.87	10.87	10.87	10.87	750
2001-12-26	10.77	10.77	10.43	10.43	5100
2001-12-27	10.85	10.85	10.47	10.67	2100
2001-12-28	10.90	10.90	10.50	10.50	5400
2001-12-31	10.83	10.83	10.83	10.83	300
2002-01-02	10.67	10.67	10.33	10.67	4200
2002-01-03	10.87	10.90	10.87	10.90	9600
2002-01-04	10.97	11.10	10.97	11.10	1500
2002-01-07	11.17	11.33	11.17	11.17	5250
2002-01-08	11.41	11.83	11.41	11.79	19650
2002-01-09	11.33	11.59	11.33	11.53	5250
2002-01-10	11.92	11.92	11.50	11.50	6600
2002-01-11	11.90	11.90	11.50	11.50	900
2002-01-14	11.59	11.90	11.33	11.57	16200
2002-01-15	11.90	12.00	11.57	11.85	13350
2002-01-16	12.00	12.17	11.87	12.13	39150
2002-01-17	12.13	12.17	12.00	12.17	13350
2002-01-18	12.13	12.43	12.13	12.41	7500
2002-01-22	12.42	12.55	12.42	12.55	15150
2002-01-23	12.67	12.67	12.57	12.67	5100
2002-01-24	12.67	12.83	12.55	12.83	7350
2002-01-25	12.83	13.33	12.83	13.04	18300
2002-01-28	13.33	13.33	13.11	13.18	14850
2002-01-29	13.11	13.33	13.11	13.17	7950
2002-01-30	13.30	13.33	13.15	13.33	9450
2002-01-31	13.33	13.50	13.20	13.20	9900
2002-02-01	13.50	13.67	13.01	13.01	7200
2002-02-04	13.17	13.51	12.93	13.50	9150
2002-02-05	12.93	13.47	12.93	13.47	8850
2002-02-06	13.51	13.51	13.51	13.51	150
2002-02-07	13.51	13.67	13.51	13.67	6600
2002-02-08	13.50	13.67	13.43	13.50	5250
2002-02-11	13.43	13.67	13.43	13.43	7350
2002-02-12	13.67	13.67	13.43	13.67	2550
2002-02-13	13.50	13.50	13.43	13.43	3300
2002-02-14	13.43	13.75	13.43	13.75	3600
2002-02-15	13.43	13.75	13.43	13.75	5400
2002-02-19	13.47	13.67	13.33	13.67	18750
2002-02-20	13.67	13.67	13.33	13.53	6150
2002-02-21	13.60	13.60	13.60	13.60	1200
2002-02-22	13.83	13.83	13.50	13.83	2700
2002-02-25	13.71	13.83	13.50	13.83	3000
2002-02-26	13.73	13.73	13.53	13.53	3000
2002-02-27	13.57	13.83	13.57	13.57	2850
2002-02-28	13.57	13.83	13.57	13.82	1800
2002-03-01	13.73	13.73	13.73	13.73	300
2002-03-04	13.70	13.70	13.53	13.53	1650
2002-03-05	13.53	13.63	13.53	13.53	4950
2002-03-06	13.53	13.83	13.53	13.83	14550
2002-03-07	13.50	14.00	13.50	13.67	6300
2002-03-08	13.45	13.45	13.37	13.37	1200
2002-03-11	13.33	13.63	13.33	13.63	6900
2002-03-12	13.67	13.83	13.67	13.83	2400
2002-03-13	13.83	13.83	13.63	13.67	2400
2002-03-14	13.83	13.87	13.63	13.87	1950
2002-03-15	13.95	14.00	13.95	14.00	450
2002-03-18	13.63	14.00	13.63	13.67	21150
2002-03-19	14.00	14.00	13.67	14.00	5100
2002-03-20	13.70	14.03	13.56	14.03	11550
2002-03-21	14.17	14.17	13.83	14.00	4200
2002-03-22	13.76	14.00	13.76	14.00	1200
2002-03-25	14.00	14.50	14.00	14.50	8100
2002-03-26	14.50	14.50	14.00	14.33	9600
2002-03-27	14.37	14.53	14.30	14.31	16800
2002-03-28	14.50	14.50	13.91	14.33	11700
2002-04-01	14.33	14.67	14.22	14.33	35250
2002-04-02	14.25	14.67	13.97	14.47	9300
2002-04-03	14.47	14.90	14.00	14.90	22950
2002-04-04	14.86	15.17	14.51	15.17	24600
2002-04-05	15.25	15.33	14.93	15.33	15150
2002-04-08	14.93	15.33	14.93	15.30	9300
2002-04-09	15.30	15.67	15.22	15.67	16650
2002-04-10	15.77	16.50	15.50	16.50	16050
2002-04-11	16.50	16.67	16.41	16.67	17700
2002-04-12	16.67	17.27	16.67	17.00	12150
2002-04-15	16.99	17.17	16.87	17.00	36150
2002-04-16	17.00	17.00	16.60	16.83	10200
2002-04-17	16.75	16.75	15.87	16.33	11250
2002-04-18	16.33	16.63	15.93	16.63	3750
2002-04-19	15.33	16.67	15.33	16.60	9450
2002-04-22	16.60	16.60	15.85	16.37	6600
2002-04-23	16.37	16.37	15.87	15.99	4950
2002-04-24	16.03	16.17	16.03	16.17	13350
2002-04-25	16.17	16.17	16.00	16.09	7800
2002-04-26	16.09	16.09	15.42	15.42	10500
2002-04-29	15.35	16.00	15.35	16.00	5550
2002-04-30	15.37	16.00	15.35	15.35	6900
2002-05-01	16.00	16.00	15.35	15.83	7050
2002-05-02	15.83	16.67	15.83	16.67	7050
2002-05-03	16.40	16.40	16.33	16.39	5850
2002-05-06	16.39	16.56	16.27	16.27	16050
2002-05-07	16.27	16.51	16.27	16.41	22050
2002-05-08	16.54	17.00	16.53	17.00	16200
2002-05-09	16.71	16.71	16.37	16.67	5100
2002-05-10	16.33	16.33	16.17	16.25	900
2002-05-13	16.15	16.67	16.15	16.67	1950
2002-05-14	16.67	16.67	16.11	16.15	4950
2002-05-15	16.50	16.53	16.50	16.53	11100
2002-05-16	15.99	16.67	15.93	16.66	18600
2002-05-17	16.66	16.88	16.66	16.81	10800
2002-05-20	16.97	17.00	16.87	16.91	4650
2002-05-21	17.00	17.00	16.95	17.00	5100
2002-05-22	16.99	17.30	16.85	17.18	21600
2002-05-23	17.27	17.33	17.25	17.33	7800
2002-05-24	17.31	17.32	17.31	17.31	2100
2002-05-28	17.31	17.31	16.45	17.20	7200
2002-05-29	17.20	17.33	16.76	17.33	17400
2002-05-30	17.33	18.50	17.33	17.73	90450
2002-05-31	17.63	17.63	17.27	17.27	10500
2002-06-03	17.33	17.33	16.67	16.67	5400
2002-06-04	16.64	16.64	16.00	16.07	6450
2002-06-05	16.49	16.49	15.81	15.81	1350
2002-06-06	15.80	15.80	15.34	15.35	15600
2002-06-07	15.35	15.37	15.33	15.33	10950
2002-06-10	15.51	15.74	15.10	15.33	7350
2002-06-11	15.22	15.85	15.22	15.50	2550
2002-06-12	15.51	15.85	15.20	15.20	15000
2002-06-13	15.21	15.49	14.84	15.06	7800
2002-06-14	15.02	15.54	15.02	15.54	2550
2002-06-17	15.60	16.27	15.60	15.87	18900
2002-06-18	15.97	16.57	15.97	16.03	5550
2002-06-19	16.55	16.67	16.17	16.64	12450
2002-06-20	16.65	16.67	16.17	16.47	10050
2002-06-21	16.66	17.33	16.55	16.93	15450
2002-06-24	16.97	18.00	16.97	18.00	14400
2002-06-25	18.00	18.00	16.67	16.83	22650
2002-06-26	16.67	16.81	16.59	16.79	20850
2002-06-27	16.79	17.23	16.55	17.00	51900
2002-06-28	16.59	18.63	16.59	17.62	507150
2002-07-01	16.83	18.37	16.83	18.33	49050
2002-07-02	17.65	18.30	17.51	18.21	31950
2002-07-03	17.93	18.23	17.07	17.50	49500
2002-07-05	17.23	17.44	17.23	17.33	2850
2002-07-08	17.03	17.83	17.03	17.83	15600
2002-07-09	17.33	18.00	17.33	17.53	9150
2002-07-10	17.60	18.67	17.38	18.49	15300
2002-07-11	18.19	19.33	17.73	19.32	38250
2002-07-12	18.70	18.71	18.09	18.11	11550
2002-07-15	18.07	18.16	17.87	18.16	16350
2002-07-16	18.13	18.66	17.74	17.96	13050
2002-07-17	17.96	18.23	17.69	18.23	11550
2002-07-18	18.03	18.21	17.80	17.83	6750
2002-07-19	17.68	17.81	17.50	17.51	9900
2002-07-22	17.47	17.67	17.11	17.11	14700
2002-07-23	17.11	17.23	16.53	16.53	16800
2002-07-24	16.67	18.27	16.51	18.27	21450
2002-07-25	17.67	18.77	17.67	18.49	27450
2002-07-26	18.48	18.50	17.97	18.40	12900
2002-07-29	18.40	18.57	18.36	18.53	16800
2002-07-30	18.49	18.53	18.17	18.50	22650
2002-07-31	18.53	18.53	17.67	17.67	19050
2002-08-01	17.78	17.81	17.64	17.73	2250
2002-08-02	17.57	17.73	17.50	17.60	11700
2002-08-05	17.60	17.60	17.43	17.45	5700
2002-08-06	17.45	17.50	16.99	17.19	10950
2002-08-07	17.33	17.49	17.30	17.49	10650
2002-08-08	17.50	18.00	17.50	17.99	4650
2002-08-09	18.00	18.00	17.81	17.81	5250
2002-08-12	17.80	18.15	17.80	17.87	17250
2002-08-13	18.00	18.15	17.52	17.52	9000
2002-08-14	17.47	18.10	17.47	18.10	7500
2002-08-15	18.12	18.41	17.60	18.29	10200
2002-08-16	18.19	18.33	18.19	18.33	750
2002-08-19	18.47	18.63	18.47	18.63	9000
2002-08-20	18.63	18.63	18.50	18.57	3900
2002-08-21	18.63	18.63	18.60	18.63	1950
2002-08-22	18.63	18.67	18.57	18.67	2250
2002-08-23	18.47	18.63	18.29	18.29	2100
2002-08-26	18.53	18.59	18.53	18.59	3150
2002-08-27	18.59	18.59	18.33	18.33	9300
2002-08-28	18.17	18.29	18.05	18.05	6150
2002-08-29	18.00	18.11	17.99	18.00	3450
2002-08-30	18.00	18.00	17.26	17.26	4350
2002-09-03	17.20	17.49	16.34	16.34	13800
2002-09-04	16.41	16.41	15.84	16.17	7650
2002-09-05	15.83	15.83	15.69	15.73	3150
2002-09-06	15.87	16.17	15.69	16.16	9000
2002-09-09	15.91	16.23	15.74	16.23	6750
2002-09-10	16.22	16.22	15.69	16.13	2700
2002-09-11	16.01	16.03	16.00	16.00	2850
2002-09-12	16.00	16.13	15.80	15.92	4050
2002-09-13	15.77	15.77	15.35	15.49	5100
2002-09-16	15.70	15.70	15.33	15.33	1500
2002-09-17	15.37	15.51	15.19	15.51	5100
2002-09-18	15.21	15.49	15.20	15.33	2550
2002-09-19	15.21	15.40	15.20	15.20	7200
2002-09-20	15.03	15.47	15.03	15.15	40350
2002-09-23	15.33	15.39	15.13	15.27	16200
2002-09-24	15.32	15.75	15.26	15.52	12750
2002-09-25	15.81	15.99	15.57	15.99	9000
2002-09-26	15.99	16.47	15.93	16.45	8700
2002-09-27	16.46	16.60	16.46	16.46	4350
2002-09-30	16.47	16.63	16.27	16.62	4950
2002-10-01	16.45	16.84	15.99	16.83	13350
2002-10-02	16.84	17.00	16.84	16.93	4350
2002-10-03	16.79	16.83	16.79	16.83	2250
2002-10-04	16.79	16.80	16.53	16.53	2100
2002-10-07	16.53	16.70	15.75	15.99	15000
2002-10-08	15.73	16.00	15.73	15.99	3600
2002-10-09	16.00	16.00	15.41	15.41	4650
2002-10-10	15.33	15.90	15.25	15.56	4050
2002-10-11	15.50	15.77	15.41	15.70	4200
2002-10-14	15.47	15.47	14.83	14.83	6450
2002-10-15	15.37	15.71	15.31	15.71	4350
2002-10-16	15.72	15.72	15.27	15.28	5100
2002-10-17	15.49	15.83	15.49	15.83	3450
2002-10-18	15.83	15.93	15.57	15.64	4800
2002-10-21	15.91	15.91	15.91	15.91	150
2002-10-22	15.58	15.90	15.57	15.57	750
2002-10-23	15.57	15.92	15.42	15.92	3900
2002-10-24	15.99	16.03	15.77	15.77	4500
2002-10-25	15.75	16.29	15.75	16.29	4950
2002-10-28	16.29	16.40	16.29	16.40	1200
2002-10-29	16.15	16.50	16.14	16.50	3600
2002-10-30	16.53	16.67	16.43	16.67	4950
2002-10-31	16.70	17.15	16.70	16.94	7050
2002-11-01	17.17	17.75	16.94	17.75	8850
2002-11-04	17.80	18.00	17.57	17.73	12450
2002-11-05	17.55	17.65	17.55	17.65	1950
2002-11-06	17.66	17.67	17.58	17.63	5850
2002-11-07	17.55	17.67	17.35	17.35	6000
2002-11-08	17.56	17.56	17.37	17.37	750
2002-11-11	17.37	17.40	17.24	17.24	2700
2002-11-12	17.31	17.43	17.21	17.31	4950
2002-11-13	17.59	17.67	17.52	17.63	9900
2002-11-14	17.59	17.87	17.59	17.87	13500
2002-11-15	17.74	18.10	17.74	18.10	13950
2002-11-18	18.11	18.11	17.81	17.82	10350
2002-11-19	17.81	17.93	17.81	17.93	8250
2002-11-20	17.94	18.37	17.93	18.37	13800
2002-11-21	18.37	18.82	18.37	18.77	12300
2002-11-22	18.83	19.32	18.83	19.17	13200
2002-11-25	19.15	19.27	18.93	19.27	14700
2002-11-26	19.10	19.10	18.65	18.87	11100
2002-11-27	18.80	19.31	18.68	19.31	8100
2002-11-29	19.30	19.45	19.01	19.45	6450
2002-12-02	19.33	19.33	19.04	19.09	4350
2002-12-03	19.03	19.25	19.03	19.03	3150
2002-12-04	19.13	19.29	19.03	19.16	3300
2002-12-05	19.30	19.50	19.23	19.24	5100
2002-12-06	19.24	19.33	19.24	19.33	1200
2002-12-09	19.23	19.33	19.10	19.21	4050
2002-12-10	19.14	19.33	19.13	19.15	7800
2002-12-11	19.32	19.33	19.31	19.33	1200
2002-12-12	19.17	19.50	19.17	19.50	3600
2002-12-13	19.55	19.55	19.07	19.07	5700
2002-12-16	19.05	19.23	19.05	19.13	1800
2002-12-17	19.13	19.13	19.00	19.12	2100
2002-12-18	19.01	19.04	18.93	18.93	2550
2002-12-19	18.83	18.93	18.39	18.93	6750
2002-12-20	18.37	19.07	18.37	19.07	19650
2002-12-23	18.85	19.23	18.73	19.23	7650
2002-12-24	19.13	19.13	19.01	19.13	2250
2002-12-26	19.13	19.13	18.79	18.96	1200
2002-12-27	18.95	19.20	18.53	18.83	3900
2002-12-30	18.43	18.43	18.22	18.22	4200
2002-12-31	18.25	18.65	18.17	18.17	12150
2003-01-02	18.17	18.49	18.17	18.49	7500
2003-01-03	18.66	18.66	18.32	18.32	4650
2003-01-06	18.27	18.51	18.13	18.23	7950
2003-01-07	18.51	18.51	17.97	17.97	6600
2003-01-08	17.91	17.93	17.51	17.51	8700
2003-01-09	17.42	17.65	17.40	17.63	4500
2003-01-10	17.40	17.61	17.40	17.61	3600
2003-01-13	17.73	17.84	17.61	17.64	6150
2003-01-14	17.63	19.27	17.56	18.91	36300
2003-01-15	18.67	19.33	18.67	19.25	38550
2003-01-16	18.91	19.20	17.94	18.01	61200
2003-01-17	18.13	18.27	17.71	18.01	10950
2003-01-21	17.61	18.20	17.47	18.19	7350
2003-01-22	18.11	18.33	18.10	18.11	5850
2003-01-23	18.33	18.58	18.13	18.58	3450
2003-01-24	18.44	18.44	18.00	18.13	12000
2003-01-27	18.01	18.01	17.29	17.39	15300
2003-01-28	17.25	17.30	17.03	17.28	5700
2003-01-29	17.03	17.53	16.99	17.53	9300
2003-01-30	17.41	17.41	16.97	16.97	7200
2003-01-31	16.99	17.33	16.85	17.14	8250
2003-02-03	16.86	16.87	16.52	16.53	16200
2003-02-04	16.57	16.81	16.50	16.64	15000
2003-02-05	16.49	16.83	16.49	16.77	19200
2003-02-06	16.50	16.83	16.41	16.41	9000
2003-02-07	16.41	16.42	16.00	16.17	27300
2003-02-10	16.17	16.63	16.12	16.59	15900
2003-02-11	16.50	16.52	16.01	16.43	14100
2003-02-12	16.47	16.57	15.89	16.07	22200
2003-02-13	16.11	16.42	16.11	16.27	9300
2003-02-14	16.20	16.56	16.13	16.13	7800
2003-02-18	16.24	16.40	16.18	16.39	6300
2003-02-19	16.40	16.50	16.17	16.27	2100
2003-02-20	16.17	16.27	16.02	16.03	10200
2003-02-21	16.17	16.54	15.87	16.37	17700
2003-02-24	16.50	16.68	16.15	16.33	25200
2003-02-25	16.15	16.49	16.10	16.49	8700
2003-02-26	16.11	16.31	16.11	16.23	11550
2003-02-27	16.27	16.33	16.19	16.19	4500
2003-02-28	16.21	16.23	16.09	16.09	8850
2003-03-03	16.08	16.22	16.03	16.04	5550
2003-03-04	16.07	16.23	16.03	16.15	3450
2003-03-05	16.27	16.71	16.15	16.71	8100
2003-03-06	16.61	16.61	16.39	16.47	10650
2003-03-07	16.33	16.67	16.25	16.26	17850
2003-03-10	16.26	16.26	16.07	16.14	5400
2003-03-11	16.01	16.06	15.58	15.58	4050
2003-03-12	15.51	16.24	15.51	16.21	5850
2003-03-13	16.13	16.45	16.12	16.36	3300
2003-03-14	16.47	16.67	16.33	16.46	7050
2003-03-17	16.51	16.71	16.37	16.71	11400
2003-03-18	16.67	16.88	16.67	16.88	10050
2003-03-19	16.95	17.32	16.70	17.32	9900
2003-03-20	17.33	18.20	17.33	18.03	19350
2003-03-21	18.33	18.76	18.19	18.73	35400
2003-03-24	18.27	19.00	18.27	19.00	7650
2003-03-25	18.85	19.03	18.59	18.89	18000
2003-03-26	19.03	19.12	18.50	18.67	16050
2003-03-27	18.51	18.51	18.17	18.17	6750
2003-03-28	18.33	18.50	18.11	18.37	8550
2003-03-31	18.15	18.19	17.87	17.87	6900
2003-04-01	17.79	17.87	17.21	17.21	4800
2003-04-02	17.44	17.54	16.70	17.42	21000
2003-04-03	17.53	17.83	17.53	17.83	5100
2003-04-04	17.83	17.83	17.35	17.45	8850
2003-04-07	17.69	17.78	17.68	17.71	3450
2003-04-09	17.72	17.75	17.55	17.55	1350
2003-04-10	17.55	17.61	17.50	17.61	4650
2003-04-11	17.19	17.19	16.73	16.74	5700
2003-04-14	16.94	17.17	16.94	17.17	750
2003-04-15	17.27	18.67	17.27	18.57	17850
2003-04-16	18.56	18.67	18.49	18.64	10650
2003-04-17	18.81	18.83	18.59	18.83	4200
2003-04-21	18.41	19.03	18.41	19.03	6300
2003-04-22	18.83	19.27	18.83	19.27	15150
2003-04-23	19.27	19.27	19.01	19.03	4200
2003-04-24	19.15	19.15	18.37	18.37	5700
2003-04-25	18.36	18.36	18.10	18.20	3600
2003-04-28	18.27	18.49	18.11	18.33	13050
2003-04-29	18.23	18.33	18.02	18.02	4050
2003-04-30	18.16	18.17	17.94	18.00	1650
2003-05-01	18.05	18.39	17.86	18.01	4050
2003-05-02	18.14	18.14	17.72	18.05	3000
2003-05-05	17.97	18.00	17.70	17.70	1800
2003-05-06	17.80	17.89	17.53	17.53	11400
2003-05-07	17.53	17.64	17.43	17.58	6300
2003-05-08	17.50	17.50	17.39	17.39	1200
2003-05-09	17.33	18.07	17.33	18.07	6450
2003-05-12	17.94	18.31	17.77	18.31	5100
2003-05-13	18.21	18.33	17.89	18.21	9750
2003-05-14	17.85	18.33	17.81	18.20	7500
2003-05-15	18.37	18.39	18.26	18.31	10350
2003-05-16	17.80	18.33	17.80	18.33	12150
2003-05-19	18.37	18.37	18.00	18.00	6000
2003-05-20	17.81	18.39	17.22	17.22	13350
2003-05-21	17.27	17.50	17.27	17.50	4650
2003-05-22	17.50	17.92	17.50	17.92	3600
2003-05-23	17.80	17.92	17.80	17.92	1050
2003-05-27	18.00	18.34	18.00	18.34	7050
2003-05-28	18.33	18.33	18.24	18.33	28500
2003-05-29	18.39	18.39	18.00	18.13	6600
2003-05-30	18.30	18.57	18.30	18.35	15450
2003-06-02	18.55	18.90	18.33	18.35	5850
2003-06-03	18.50	18.50	18.34	18.50	3600
2003-06-04	18.50	18.52	18.40	18.40	5700
2003-06-05	18.35	18.62	18.35	18.46	3900
2003-06-06	18.61	18.79	18.27	18.27	9000
2003-06-09	18.27	18.52	18.15	18.39	6450
2003-06-10	18.40	18.57	18.37	18.37	1050
2003-06-11	18.36	18.67	18.34	18.67	10200
2003-06-12	18.66	18.66	18.41	18.65	7200
2003-06-13	18.65	18.65	18.32	18.51	6150
2003-06-16	18.62	18.67	18.37	18.67	56250
2003-06-17	18.33	18.66	18.33	18.58	8400
2003-06-18	18.67	18.67	18.60	18.65	8550
2003-06-19	18.67	18.67	18.50	18.50	5400
2003-06-20	18.60	18.66	18.00	18.01	13200
2003-06-23	18.00	18.30	17.55	17.57	13950
2003-06-24	17.80	18.27	17.47	17.47	19200
2003-06-25	17.47	17.47	17.25	17.35	6900
2003-06-26	17.42	18.20	17.27	18.20	12900
2003-06-27	18.21	18.71	18.21	18.54	8850
2003-06-30	18.68	18.92	18.42	18.77	31500
2003-07-01	18.50	18.67	18.43	18.64	15150
2003-07-02	18.66	18.67	18.44	18.54	8250
2003-07-03	18.54	18.67	18.18	18.67	3000
2003-07-07	18.95	19.68	18.45	18.63	31650
2003-07-08	18.89	19.01	18.82	19.00	17100
2003-07-09	19.00	19.00	18.89	18.89	31500
2003-07-10	18.95	19.00	18.51	18.94	9000
2003-07-11	19.00	19.09	18.94	18.95	17100
2003-07-14	18.99	19.00	18.90	18.99	16200
2003-07-15	19.03	19.07	18.87	19.01	13050
2003-07-16	18.93	19.00	18.93	18.93	13500
2003-07-17	18.98	19.00	18.93	18.97	11100
2003-07-18	19.00	19.00	18.54	18.54	14550
2003-07-21	18.54	18.55	17.81	18.17	16950
2003-07-22	18.17	18.70	18.17	18.68	8850
2003-07-23	18.70	18.84	18.49	18.49	8550
2003-07-24	18.83	18.87	18.61	18.76	8550
2003-07-25	18.83	18.90	18.74	18.79	13500
2003-07-28	18.95	18.99	18.63	18.89	12300
2003-07-29	18.98	18.99	18.79	18.99	2700
2003-07-30	19.33	19.33	18.67	18.92	29850
2003-07-31	18.98	19.15	18.84	19.00	72750
2003-08-01	18.99	19.00	18.60	18.98	19050
2003-08-04	18.87	19.02	18.67	19.00	24150
2003-08-05	18.87	19.15	18.55	19.15	10500
2003-08-06	18.93	19.00	18.75	18.84	10650
2003-08-07	18.67	19.17	18.57	18.67	15300
2003-08-08	18.73	18.97	18.73	18.97	1500
2003-08-11	19.05	19.17	19.05	19.17	4950
2003-08-12	19.16	19.17	19.09	19.16	27300
2003-08-13	19.21	19.32	19.17	19.21	7350
2003-08-14	19.33	19.33	19.20	19.20	3300
2003-08-15	19.21	19.33	19.13	19.13	5550
2003-08-18	19.11	19.33	19.11	19.33	7200
2003-08-19	19.33	19.57	19.01	19.57	21450
2003-08-20	19.69	20.21	19.69	20.17	23700
2003-08-21	20.17	20.37	20.17	20.27	12300
2003-08-22	20.15	20.33	19.83	19.83	17700
2003-08-25	19.81	19.81	19.78	19.80	8550
2003-08-26	19.72	20.21	19.43	19.99	25050
2003-08-27	19.93	20.33	19.93	20.33	4050
2003-08-28	20.33	20.33	20.02	20.04	9300
2003-08-29	20.13	20.43	20.13	20.35	10500
2003-09-02	20.52	20.66	20.29	20.66	6150
2003-09-03	20.66	20.67	20.38	20.63	9000
2003-09-04	20.68	20.68	20.44	20.67	7650
2003-09-05	20.59	20.67	20.34	20.34	4800
2003-09-08	20.34	20.63	20.34	20.57	5850
2003-09-09	20.43	20.67	20.33	20.67	6300
2003-09-10	20.41	20.61	20.02	20.09	11550
2003-09-11	20.53	20.67	20.49	20.60	10500
2003-09-12	20.51	20.67	20.27	20.67	6150
2003-09-15	20.67	20.67	20.40	20.40	3450
2003-09-16	20.61	20.69	20.47	20.67	12450
2003-09-17	20.62	20.95	20.47	20.89	3900
2003-09-18	20.67	21.27	20.61	21.27	3450
2003-09-19	21.19	21.62	21.19	21.55	5850
2003-09-22	21.06	21.41	21.05	21.33	7500
2003-09-23	21.09	21.56	21.02	21.40	16650
2003-09-24	21.16	21.76	21.03	21.03	13650
2003-09-25	21.04	21.09	20.01	20.01	14700
2003-09-26	20.28	20.29	19.89	19.90	20550
2003-09-29	20.33	20.33	19.85	20.33	22350
2003-09-30	20.37	20.38	19.81	20.25	14100
2003-10-01	20.40	21.10	20.20	21.10	18150
2003-10-02	21.11	21.73	21.11	21.58	8550
2003-10-03	21.59	22.06	21.59	22.00	7650
2003-10-06	22.00	22.60	21.77	22.60	22800
2003-10-07	22.18	22.62	21.24	22.37	19050
2003-10-08	22.62	22.70	22.07	22.70	7950
2003-10-09	22.62	22.83	22.12	22.67	12750
2003-10-10	22.62	22.65	22.25	22.57	6600
2003-10-13	22.65	22.67	22.60	22.67	5700
2003-10-14	22.77	22.83	22.33	22.67	12000
2003-10-15	22.59	22.59	22.11	22.11	6150
2003-10-16	21.76	22.20	21.35	22.04	10950
2003-10-17	21.93	21.97	21.29	21.84	30300
2003-10-20	21.86	21.95	21.64	21.80	5100
2003-10-21	21.69	21.69	21.18	21.18	4200
2003-10-22	21.33	21.33	20.53	20.73	15000
2003-10-23	20.54	20.77	20.40	20.73	7800
2003-10-24	20.39	20.61	20.33	20.55	12300
2003-10-27	20.33	20.83	20.33	20.53	4500
2003-10-28	20.57	20.90	20.34	20.90	9150
2003-10-29	20.90	21.43	20.90	21.33	9300
2003-10-30	21.31	21.35	20.98	20.98	5100
2003-10-31	21.33	21.53	21.03	21.29	13050
2003-11-03	21.52	22.67	21.52	22.67	24000
2003-11-04	22.66	22.67	22.37	22.66	3150
2003-11-05	22.33	22.60	22.16	22.60	3600
2003-11-06	22.60	22.60	21.97	22.47	8850
2003-11-07	22.67	22.67	22.37	22.38	9150
2003-11-10	22.52	22.53	22.05	22.05	6900
2003-11-11	22.12	22.22	21.49	21.49	17400
2003-11-12	21.65	21.99	21.37	21.98	12450
2003-11-13	21.67	22.17	21.65	21.67	15750
2003-11-14	21.96	21.96	21.34	21.34	24900
2003-11-17	21.43	21.54	20.65	20.65	15600
2003-11-18	20.87	20.90	20.15	20.17	8100
2003-11-19	20.28	21.17	20.13	21.12	12600
2003-11-20	21.16	21.17	20.56	20.56	7500
2003-11-21	20.78	20.78	20.53	20.54	3150
2003-11-24	20.75	21.50	20.75	21.50	9900
2003-11-25	21.43	21.93	21.43	21.93	5850
2003-11-26	21.93	22.10	21.63	22.00	5100
2003-11-28	22.13	22.13	21.63	21.63	3150
2003-12-01	21.99	22.13	21.57	21.70	5700
2003-12-02	21.99	21.99	21.53	21.73	4950
2003-12-03	21.56	21.91	20.83	20.83	10200
2003-12-04	20.83	20.91	20.68	20.81	11250
2003-12-05	20.89	21.07	20.78	20.78	5100
2003-12-08	20.82	21.03	20.61	21.00	10950
2003-12-09	20.87	20.91	20.55	20.67	6000
2003-12-10	20.77	20.97	20.41	20.41	13500
2003-12-11	20.79	20.89	20.63	20.86	14100
2003-12-12	20.73	21.07	20.69	21.00	10950
2003-12-15	21.03	21.17	20.40	20.40	7950
2003-12-16	20.27	20.43	20.10	20.35	4950
2003-12-17	20.30	20.39	20.10	20.10	7200
2003-12-18	20.20	20.43	20.10	20.35	7500
2003-12-19	20.37	20.42	20.09	20.42	11100
2003-12-22	20.30	20.37	20.30	20.37	53250
2003-12-23	20.27	20.51	20.27	20.33	6900
2003-12-24	20.27	20.57	20.17	20.42	5250
2003-12-26	20.36	20.40	20.24	20.24	1950
2003-12-29	20.61	20.97	20.54	20.97	37350
2003-12-30	20.72	21.17	20.54	20.81	22650
2003-12-31	20.83	21.12	20.17	20.33	13650
2004-01-02	20.55	20.79	20.47	20.60	19800
2004-01-05	20.65	20.88	20.65	20.74	2850
2004-01-06	20.74	21.13	20.74	21.13	29850
2004-01-07	21.17	21.22	20.96	21.21	9450
2004-01-08	21.16	22.13	21.13	22.13	34500
2004-01-09	22.13	22.15	21.90	21.91	6150
2004-01-12	22.13	22.13	21.90	22.13	4200
2004-01-13	22.06	22.13	21.95	22.13	8400
2004-01-14	22.07	22.13	22.07	22.13	3750
2004-01-15	22.07	22.16	22.00	22.16	4650
2004-01-16	22.13	22.30	22.12	22.13	42600
2004-01-20	22.27	22.29	22.12	22.26	39750
2004-01-21	22.26	22.45	22.10	22.45	48000
2004-01-22	22.39	22.57	22.24	22.51	16350
2004-01-23	22.33	22.57	22.33	22.52	27000
2004-01-26	22.37	22.87	22.37	22.86	24750
2004-01-27	22.67	22.92	22.67	22.85	21000
2004-01-28	22.87	22.98	22.57	22.81	8400
2004-01-29	22.54	22.79	22.45	22.65	5100
2004-01-30	22.83	22.83	22.63	22.83	21900
2004-02-02	22.82	22.97	22.82	22.87	5100
2004-02-03	22.87	22.99	22.60	22.73	37950
2004-02-04	22.73	22.79	22.15	22.15	18600
2004-02-05	22.63	22.67	22.10	22.17	7500
2004-02-06	22.10	22.53	21.97	22.32	9600
2004-02-09	22.32	22.50	22.13	22.23	7050
2004-02-10	22.47	22.47	22.00	22.17	5550
2004-02-11	22.33	22.49	22.13	22.23	8550
2004-02-12	22.01	22.01	21.53	21.83	16500
2004-02-13	21.90	21.97	21.76	21.80	24900
2004-02-17	21.80	21.97	21.73	21.97	15000
2004-02-18	21.99	21.99	21.79	21.85	2700
2004-02-19	21.94	21.94	21.77	21.77	3450
2004-02-20	21.69	21.99	21.67	21.97	10350
2004-02-23	21.75	21.92	21.47	21.77	5550
2004-02-24	21.76	21.85	21.53	21.80	6000
2004-02-25	21.95	21.99	21.53	21.99	1650
2004-02-26	22.04	22.04	21.87	21.88	2700
2004-02-27	21.70	21.96	21.70	21.73	29550
2004-03-01	21.78	21.79	21.67	21.79	14850
2004-03-02	21.77	21.77	21.50	21.50	41700
2004-03-03	21.50	21.50	21.13	21.45	10950
2004-03-04	21.33	21.63	21.33	21.63	11700
2004-03-05	21.55	21.69	21.47	21.65	5250
2004-03-08	21.75	21.96	21.68	21.68	4800
2004-03-09	21.67	21.67	21.47	21.47	3900
2004-03-10	21.47	21.55	21.17	21.25	6450
2004-03-11	21.13	21.39	21.10	21.17	9450
2004-03-12	21.15	21.85	21.15	21.83	10050
2004-03-15	21.72	21.72	21.47	21.47	7350
2004-03-16	21.70	21.90	21.33	21.72	6900
2004-03-17	21.47	21.94	21.47	21.73	4350
2004-03-18	21.73	21.82	21.37	21.49	4200
2004-03-19	21.49	21.63	21.23	21.34	12300
2004-03-22	21.77	21.77	21.03	21.03	19800
2004-03-23	21.10	21.27	20.79	21.04	11550
2004-03-24	20.81	21.17	20.75	20.97	7200
2004-03-25	21.03	22.14	21.03	22.14	8850
2004-03-26	22.13	22.15	21.72	21.74	10950
2004-03-29	21.83	22.15	21.74	21.80	9450
2004-03-30	21.80	21.92	21.43	21.43	4200
2004-03-31	21.49	21.51	21.49	21.49	450
2004-04-01	21.55	21.66	21.37	21.37	6300
2004-04-02	21.48	21.81	21.37	21.44	6750
2004-04-05	21.71	21.71	21.35	21.71	4200
2004-04-06	21.73	22.00	21.55	21.65	4050
2004-04-07	21.67	22.00	21.37	22.00	9900
2004-04-08	22.00	22.42	21.87	21.87	46050
2004-04-12	22.09	22.10	21.91	22.06	3450
2004-04-13	21.91	22.07	21.54	21.54	5550
2004-04-14	21.62	21.67	20.99	21.00	9150
2004-04-15	20.50	20.53	20.17	20.37	12300
2004-04-16	20.45	20.79	20.17	20.29	25200
2004-04-19	20.33	20.33	20.15	20.21	3600
2004-04-20	20.20	20.58	20.06	20.06	4200
2004-04-21	20.01	20.47	19.85	20.05	4200
2004-04-22	20.25	20.64	20.25	20.64	6000
2004-04-23	20.66	20.66	20.47	20.57	2100
2004-04-26	20.65	20.93	20.33	20.80	25650
2004-04-27	20.93	21.51	20.67	21.33	30900
2004-04-28	20.93	21.28	20.93	21.16	19650
2004-04-29	20.90	21.34	20.73	20.79	13650
2004-04-30	20.60	20.81	20.33	20.69	15750
2004-05-03	20.83	21.09	20.66	21.03	18900
2004-05-04	20.65	21.37	20.65	21.37	68550
2004-05-05	21.27	21.85	20.77	21.85	73050
2004-05-06	21.68	21.77	21.33	21.59	66600
2004-05-07	21.71	21.83	21.63	21.67	12450
2004-05-10	21.37	21.53	21.27	21.33	12900
2004-05-11	21.34	21.67	21.29	21.63	77100
2004-05-12	21.66	21.98	21.04	21.87	101100
2004-05-13	21.56	21.98	21.27	21.27	15000
2004-05-14	21.05	21.40	20.73	20.73	11100
2004-05-17	20.67	20.74	20.09	20.09	9750
2004-05-18	20.39	20.74	20.00	20.01	24600
2004-05-19	20.15	20.41	19.70	19.79	15150
2004-05-20	19.60	19.79	19.40	19.43	15900
2004-05-21	19.43	19.43	19.25	19.39	4200
2004-05-24	19.41	19.79	19.37	19.51	7200
2004-05-25	19.51	19.97	19.51	19.72	15150
2004-05-26	19.78	19.89	19.78	19.86	4800
2004-05-27	19.75	19.95	19.67	19.72	8250
2004-05-28	19.67	20.00	19.67	19.97	9150
2004-06-01	20.00	20.10	19.73	20.10	9900
2004-06-02	19.94	20.13	19.80	19.80	3300
2004-06-03	19.76	19.95	19.25	19.25	12000
2004-06-04	19.24	19.46	19.05	19.15	8250
2004-06-07	19.24	19.73	19.04	19.37	11700
2004-06-08	19.59	19.77	19.21	19.45	16950
2004-06-09	19.57	19.78	19.20	19.25	16500
2004-06-10	19.21	19.73	19.21	19.64	25800
2004-06-14	19.65	19.78	18.65	18.65	26700
2004-06-15	18.64	18.88	18.60	18.60	14550
2004-06-16	18.73	19.00	18.67	18.71	13500
2004-06-17	19.17	19.17	18.33	18.33	14850
2004-06-18	18.59	18.87	18.36	18.48	41700
2004-06-21	18.91	19.04	18.40	18.77	26250
2004-06-22	18.59	19.02	18.40	18.72	18150
2004-06-23	18.94	19.41	18.54	19.20	25800
2004-06-24	19.43	19.63	19.23	19.38	17250
2004-06-25	19.62	20.96	19.34	20.95	64200
2004-06-28	20.37	20.95	20.37	20.84	21450
2004-06-29	20.94	21.33	20.94	21.09	21600
2004-06-30	21.22	21.22	20.95	21.07	7200
2004-07-01	21.07	21.07	20.70	20.74	7800
2004-07-02	20.73	21.04	20.73	20.97	15600
2004-07-06	20.80	20.94	20.65	20.86	9000
2004-07-07	20.69	20.93	20.57	20.57	4650
2004-07-08	20.53	20.67	20.37	20.37	14100
2004-07-09	20.39	20.47	20.27	20.47	6000
2004-07-12	20.36	20.71	20.36	20.67	16200
2004-07-13	20.67	20.99	20.67	20.87	4800
2004-07-14	20.85	20.85	20.27	20.27	5250
2004-07-15	20.61	20.72	20.17	20.17	11250
2004-07-16	20.17	20.26	20.07	20.08	6300
2004-07-19	20.14	20.21	19.94	20.07	3750
2004-07-20	20.11	20.49	20.05	20.49	2550
2004-07-21	20.52	20.66	20.38	20.53	9000
2004-07-22	20.50	20.75	20.25	20.69	10950
2004-07-23	20.37	20.90	20.37	20.77	11400
2004-07-26	20.80	20.87	20.24	20.45	3300
2004-07-27	20.32	21.17	20.27	21.17	10050
2004-07-28	21.03	21.03	20.47	20.71	15750
2004-07-29	20.76	21.33	20.20	20.36	61500
2004-07-30	20.49	20.75	19.70	19.77	38700
2004-08-02	19.67	20.21	19.53	19.79	51450
2004-08-03	19.62	20.02	19.36	19.36	40050
2004-08-04	19.27	19.55	18.98	19.23	31050
2004-08-05	19.14	19.33	18.80	18.85	24900
2004-08-06	18.79	19.27	18.56	18.65	32100
2004-08-09	18.58	19.04	18.50	18.83	30150
2004-08-10	19.09	19.73	18.97	19.73	35250
2004-08-11	19.57	19.67	19.23	19.67	9150
2004-08-12	19.49	19.67	19.44	19.45	11700
2004-08-13	19.61	19.86	19.41	19.43	9750
2004-08-16	19.53	19.75	19.49	19.75	4950
2004-08-17	20.07	20.07	19.45	19.45	14850
2004-08-18	19.44	19.87	19.43	19.43	9450
2004-08-19	19.67	19.80	19.33	19.42	13350
2004-08-20	19.53	20.00	19.44	19.99	6750
2004-08-23	19.74	19.91	19.61	19.66	10500
2004-08-24	20.08	20.08	19.75	19.85	5850
2004-08-25	19.95	20.00	19.64	20.00	4500
2004-08-26	20.00	20.15	19.93	20.07	20250
2004-08-27	20.01	20.80	20.01	20.57	12000
2004-08-30	20.58	20.59	20.24	20.59	7950
2004-08-31	20.70	20.70	20.43	20.67	5250
2004-09-01	20.67	21.16	20.17	20.61	11400
2004-09-02	20.93	20.95	20.59	20.83	5250
2004-09-03	21.00	21.11	20.71	20.71	3750
2004-09-07	20.55	21.13	20.55	21.06	5250
2004-09-08	20.99	21.05	20.67	20.67	3300
2004-09-09	20.67	21.59	20.67	21.59	9000
2004-09-10	21.33	21.67	21.33	21.67	4200
2004-09-13	21.67	22.13	21.67	21.92	8250
2004-09-14	21.89	22.15	21.73	22.10	15150
2004-09-15	21.85	22.10	21.73	21.93	3150
2004-09-16	22.14	22.33	21.68	22.33	3450
2004-09-17	22.27	22.44	22.01	22.26	29250
2004-09-20	22.23	22.24	21.95	21.95	8700
2004-09-21	22.04	22.23	22.00	22.01	6450
2004-09-22	21.93	21.93	21.09	21.09	12450
2004-09-23	21.21	21.21	20.93	20.93	1500
2004-09-24	20.93	21.01	20.88	20.88	900
2004-09-27	20.98	20.98	20.51	20.51	7950
2004-09-28	20.54	21.07	20.51	20.53	7650
2004-09-29	20.87	20.98	20.61	20.67	11850
2004-09-30	20.88	20.88	20.52	20.77	10950
2004-10-01	20.69	21.60	20.69	21.60	9750
2004-10-04	21.73	21.73	21.37	21.51	12600
2004-10-05	21.39	21.42	21.23	21.35	3750
2004-10-06	21.33	21.53	21.19	21.53	7350
2004-10-07	21.33	21.43	21.30	21.30	5850
2004-10-08	21.23	21.37	20.82	20.82	5400
2004-10-11	20.89	20.89	20.71	20.89	3750
2004-10-12	20.90	21.03	20.74	21.03	1650
2004-10-13	21.01	21.13	20.66	20.79	5100
2004-10-14	20.82	20.82	20.47	20.47	5100
2004-10-15	20.63	21.17	20.46	21.17	9750
2004-10-18	21.15	21.15	20.99	20.99	3450
2004-10-19	21.12	21.30	20.51	20.51	3900
2004-10-20	20.77	20.77	20.45	20.67	29400
2004-10-21	20.57	20.83	20.54	20.67	2700
2004-10-22	21.19	21.19	20.53	20.57	6450
2004-10-25	20.57	21.19	20.57	21.19	7950
2004-10-26	21.08	21.67	20.88	21.67	33600
2004-10-27	21.88	22.34	21.66	22.33	13650
2004-10-28	21.99	22.43	21.99	22.29	10350
2004-10-29	22.17	22.27	22.11	22.27	5850
2004-11-01	22.29	22.41	22.11	22.41	5250
2004-11-02	22.43	22.67	22.41	22.55	6300
2004-11-03	22.14	22.67	22.14	22.57	13650
2004-11-04	22.36	22.63	22.00	22.62	6750
2004-11-05	22.55	22.67	22.55	22.63	3900
2004-11-08	22.55	22.55	22.55	22.55	750
2004-11-09	22.66	22.75	22.55	22.75	3750
2004-11-10	22.75	23.23	22.75	23.21	11250
2004-11-11	23.20	23.83	23.09	23.77	9900
2004-11-12	23.95	24.00	23.61	24.00	15150
2004-11-15	24.00	24.50	24.00	24.50	12300
2004-11-16	23.97	24.19	23.30	24.05	24450
2004-11-17	24.00	24.47	24.00	24.47	11550
2004-11-18	24.33	24.40	24.23	24.27	2400
2004-11-19	23.97	24.47	23.97	24.03	6000
2004-11-22	24.00	24.60	24.00	24.60	13800
2004-11-23	24.67	24.99	24.25	24.91	23700
2004-11-24	25.00	25.17	24.85	25.00	6150
2004-11-29	25.13	25.13	24.87	24.98	6000
2004-11-30	24.94	25.11	24.94	25.01	7800
2004-12-01	25.13	25.63	25.07	25.33	19200
2004-12-02	25.63	26.23	25.42	26.23	10950
2004-12-03	26.15	26.72	26.00	26.71	46950
2004-12-06	26.21	26.21	25.55	25.55	20250
2004-12-07	25.38	25.38	24.67	25.11	20850
2004-12-08	24.57	25.61	24.51	25.61	14850
2004-12-09	25.37	25.63	24.89	25.61	5550
2004-12-10	25.63	26.23	25.63	26.17	17100
2004-12-13	26.30	26.31	26.06	26.23	42900
2004-12-14	26.19	26.20	25.83	26.20	18900
2004-12-15	25.83	26.11	25.69	25.99	10650
2004-12-16	25.95	25.95	25.21	25.37	27750
2004-12-17	25.06	25.25	24.66	25.25	38400
2004-12-20	25.33	25.33	24.85	24.90	5850
2004-12-21	24.89	25.03	24.68	24.80	40950
2004-12-22	24.89	24.91	24.51	24.77	37950
2004-12-23	24.52	24.89	24.49	24.88	45300
2004-12-27	24.96	25.00	24.64	24.85	37500
2004-12-28	24.95	25.28	24.60	25.28	42600
2004-12-29	25.45	25.59	25.03	25.36	24450
2004-12-30	25.59	26.13	25.50	26.00	34950
2004-12-31	26.15	26.15	25.62	25.62	41700
2005-01-03	25.73	25.85	25.13	25.35	46050
2005-01-04	25.23	25.62	24.48	24.67	14850
2005-01-05	24.45	24.67	24.33	24.40	30600
2005-01-06	24.35	24.49	24.06	24.37	57900
2005-01-07	24.15	24.55	24.03	24.31	31200
2005-01-10	24.53	24.57	23.99	23.99	32250
2005-01-11	23.99	24.01	23.25	23.25	33450
2005-01-12	23.21	23.21	21.93	22.09	16350
2005-01-13	22.32	22.47	21.87	21.87	19500
2005-01-14	22.14	22.48	21.93	22.48	15900
2005-01-18	22.29	22.90	21.87	22.90	5400
2005-01-19	22.83	22.91	22.10	22.11	6600
2005-01-20	21.83	22.59	21.80	21.99	23700
2005-01-21	22.31	22.43	21.84	22.43	34500
2005-01-24	22.60	22.60	22.25	22.27	5100
2005-01-25	22.80	22.91	22.32	22.40	5250
2005-01-26	22.79	23.59	22.43	23.59	17850
2005-01-27	23.66	23.66	23.20	23.50	2850
2005-01-28	23.41	23.45	22.76	23.11	11550
2005-01-31	23.50	24.07	23.23	24.07	9450
2005-02-01	24.07	24.11	23.84	23.99	11100
2005-02-02	24.11	24.11	23.83	24.10	2700
2005-02-03	24.23	24.23	23.35	23.35	5100
2005-02-04	23.33	23.83	23.33	23.83	3150
2005-02-07	23.99	24.00	23.53	23.53	1500
2005-02-08	23.49	23.92	23.47	23.77	2400
2005-02-09	23.42	23.67	23.11	23.11	10350
2005-02-10	23.09	23.43	22.52	22.52	15300
2005-02-11	22.43	23.38	22.30	23.38	27750
2005-02-14	23.50	23.69	23.44	23.67	8850
2005-02-15	23.65	23.79	23.18	23.69	19950
2005-02-16	23.53	24.19	23.45	24.10	5850
2005-02-17	24.11	24.11	23.83	23.83	9600
2005-02-18	24.00	24.11	23.63	23.63	14400
2005-02-22	23.62	23.73	23.28	23.28	35100
2005-02-23	23.28	23.55	23.28	23.37	12300
2005-02-24	23.55	23.55	23.11	23.14	7950
2005-02-25	23.29	23.87	23.29	23.87	2400
2005-02-28	23.79	24.23	23.79	24.13	10050
2005-03-01	24.23	24.23	23.67	24.00	21450
2005-03-02	23.91	24.31	23.91	24.00	3300
2005-03-03	24.33	24.34	23.43	23.71	31800
2005-03-04	23.91	24.17	23.49	23.94	4500
2005-03-07	23.61	23.94	23.11	23.11	5850
2005-03-08	23.23	23.30	22.68	22.73	8400
2005-03-09	22.67	22.75	22.10	22.12	11850
2005-03-10	22.09	22.56	21.83	21.87	19650
2005-03-11	21.93	22.38	21.83	22.00	31350
2005-03-14	22.00	22.21	21.89	21.99	16350
2005-03-15	22.65	22.80	22.04	22.04	9750
2005-03-16	22.25	23.23	22.25	22.75	24000
2005-03-17	22.67	22.72	22.40	22.63	8100
2005-03-18	22.86	22.86	21.55	21.72	54000
2005-03-21	21.72	21.77	21.01	21.01	18600
2005-03-22	21.33	21.76	21.02	21.02	6300
2005-03-23	21.00	21.15	20.86	20.97	16500
2005-03-24	21.10	21.79	21.10	21.59	9900
2005-03-28	21.28	22.16	21.26	22.16	15600
2005-03-29	22.35	22.66	21.69	21.76	13950
2005-03-30	22.19	22.64	22.14	22.29	12300
2005-03-31	22.11	22.27	20.92	21.35	44400
2005-04-01	21.47	21.77	21.03	21.07	33600
2005-04-04	21.25	21.44	21.07	21.25	21450
2005-04-05	21.33	21.68	21.09	21.35	27750
2005-04-06	21.53	22.21	21.35	21.66	4950
2005-04-07	21.45	22.40	21.39	22.09	10650
2005-04-08	22.11	22.26	21.72	21.89	44400
2005-04-11	21.90	21.93	21.55	21.57	11250
2005-04-12	21.57	22.43	21.57	22.22	24750
2005-04-13	22.00	22.15	21.62	22.09	3900
2005-04-14	21.66	22.21	21.14	21.14	30900
2005-04-15	21.46	21.46	20.00	20.05	19800
2005-04-18	19.55	20.98	19.55	20.67	23400
2005-04-19	21.04	21.33	20.83	21.27	21900
2005-04-20	21.10	21.45	20.93	21.09	15600
2005-04-21	21.61	23.56	21.61	23.56	54750
2005-04-22	23.47	23.83	23.17	23.17	35250
2005-04-25	23.57	23.89	23.31	23.89	10050
2005-04-26	23.95	24.13	23.51	23.67	15750
2005-04-27	23.45	23.84	23.33	23.33	4500
2005-04-28	23.17	23.99	23.05	23.17	23400
2005-04-29	23.30	23.51	23.15	23.17	18300
2005-05-02	23.54	23.54	23.28	23.54	67050
2005-05-03	23.18	23.95	23.18	23.39	36600
2005-05-04	23.47	23.56	23.31	23.35	42600
2005-05-05	23.57	24.00	23.57	24.00	6450
2005-05-06	23.46	24.00	23.35	23.64	12300
2005-05-09	23.38	23.80	23.38	23.80	9600
2005-05-10	23.79	24.33	23.49	24.18	20700
2005-05-11	24.20	24.26	23.71	24.22	22200
2005-05-12	23.67	23.93	23.21	23.52	20700
2005-05-13	23.61	23.67	23.13	23.33	23250
2005-05-16	23.45	24.63	23.45	24.50	26850
2005-05-17	23.71	24.20	23.46	23.83	33750
2005-05-18	24.19	24.62	23.92	24.53	28800
2005-05-19	24.45	24.57	24.15	24.41	25200
2005-05-20	24.47	24.52	23.97	23.99	32700
2005-05-23	23.90	24.45	23.90	24.19	28500
2005-05-24	24.07	24.42	23.87	24.11	19500
2005-05-25	23.97	25.27	23.78	24.81	78750
2005-05-26	24.91	25.61	24.80	25.55	34950
2005-05-27	25.54	26.09	25.52	25.84	32100
2005-05-31	25.63	25.63	24.14	24.17	77850
2005-06-01	24.48	25.33	24.48	25.13	18300
2005-06-02	24.47	25.02	24.47	24.54	10950
2005-06-03	24.44	24.54	24.05	24.33	37050
2005-06-06	24.24	24.41	23.85	24.29	40200
2005-06-07	24.36	25.09	23.94	24.99	41250
2005-06-08	24.81	25.72	24.81	25.63	27450
2005-06-09	25.21	26.06	25.08	25.93	42000
2005-06-10	25.83	26.00	25.63	25.85	15900
2005-06-13	25.62	25.85	25.24	25.43	37200
2005-06-14	25.51	25.87	25.33	25.87	22800
2005-06-15	25.31	25.74	25.27	25.74	21750
2005-06-16	25.65	26.45	25.44	26.43	32550
2005-06-17	25.15	26.43	25.15	26.21	60600
2005-06-20	25.87	26.43	25.87	25.95	9750
2005-06-21	25.88	26.31	25.74	26.29	6900
2005-06-22	26.07	26.25	25.94	26.23	17850
2005-06-23	26.09	26.25	25.77	25.81	27300
2005-06-24	25.79	26.00	24.07	24.45	48300
2005-06-27	24.25	24.37	23.77	24.19	15750
2005-06-28	24.24	26.00	24.21	25.96	22200
2005-06-29	25.89	26.15	25.41	26.15	23850
2005-06-30	25.85	26.10	25.43	25.75	6900
2005-07-01	25.79	25.96	25.43	25.45	5250
2005-07-05	25.33	26.51	25.33	26.40	10650
2005-07-06	26.51	26.64	26.45	26.55	8700
2005-07-07	26.33	26.54	25.83	26.45	5100
2005-07-08	26.57	26.69	26.30	26.67	20100
2005-07-11	26.50	28.00	26.36	27.83	23100
2005-07-12	27.73	28.38	27.63	28.11	16050
2005-07-13	27.97	27.97	27.47	27.47	21900
2005-07-14	27.71	27.83	26.37	26.68	24150
2005-07-15	26.21	26.27	25.65	26.09	12600
2005-07-18	26.03	26.03	25.59	25.72	12600
2005-07-19	25.97	26.11	25.96	26.11	4800
2005-07-20	25.79	27.48	25.79	27.48	27000
2005-07-21	27.51	27.67	26.57	26.90	9300
2005-07-22	27.05	28.18	27.05	28.17	29850
2005-07-25	28.27	28.67	28.27	28.67	14400
2005-07-26	28.66	28.67	28.39	28.67	6450
2005-07-27	28.68	29.23	28.68	28.82	24000
2005-07-28	28.82	28.82	27.59	27.88	73800
2005-07-29	27.89	28.00	26.70	27.17	45150
2005-08-01	27.40	27.88	27.31	27.51	11100
2005-08-02	27.87	28.71	27.70	28.53	33900
2005-08-03	28.67	29.09	28.46	28.67	16800
2005-08-04	28.22	28.28	28.03	28.28	4050
2005-08-05	28.03	28.03	26.46	26.87	15750
2005-08-08	26.94	27.70	26.94	27.53	24900
2005-08-09	27.63	28.67	27.63	28.67	23250
2005-08-10	28.73	28.77	28.36	28.36	28350
2005-08-11	28.33	28.75	28.33	28.69	27150
2005-08-12	28.93	29.10	28.38	29.07	42450
2005-08-15	28.87	28.90	28.51	28.76	19200
2005-08-16	28.58	28.70	28.28	28.69	21000
2005-08-17	28.31	28.61	28.24	28.30	4050
2005-08-18	28.20	28.59	28.20	28.37	6750
2005-08-19	28.22	28.35	27.83	27.85	6300
2005-08-22	27.90	27.90	27.59	27.62	12000
2005-08-23	27.79	27.79	27.44	27.61	11100
2005-08-24	27.73	28.19	27.59	28.16	36600
2005-08-25	28.04	28.51	28.04	28.23	2550
2005-08-26	28.10	28.75	28.10	28.41	14550
2005-08-29	28.17	28.45	28.07	28.45	9150
2005-08-30	28.26	28.65	28.11	28.65	2850
2005-08-31	28.56	28.88	28.41	28.88	15900
2005-09-01	28.89	29.33	28.60	29.33	12600
2005-09-02	29.17	29.30	28.67	28.85	18750
2005-09-06	28.93	29.18	28.59	28.92	19500
2005-09-07	28.81	29.33	28.77	29.33	7500
2005-09-08	29.03	29.83	28.98	29.71	10500
2005-09-09	29.56	29.77	29.27	29.33	11250
2005-09-12	29.39	29.43	29.03	29.29	17100
2005-09-13	29.33	29.33	28.95	28.95	1950
2005-09-14	28.90	29.29	27.76	28.05	19500
2005-09-15	27.79	27.79	27.45	27.59	14850
2005-09-16	27.81	28.21	27.47	28.21	62400
2005-09-19	28.21	28.21	27.73	27.93	27000
2005-09-20	27.93	28.33	27.89	28.00	24300
2005-09-21	27.63	28.12	27.63	27.84	30000
2005-09-22	27.80	27.99	27.63	27.63	10800
2005-09-23	27.85	28.00	27.63	27.99	5250
2005-09-26	27.99	28.61	27.82	28.61	8400
2005-09-27	28.40	28.48	28.07	28.35	3600
2005-09-28	28.25	29.01	27.96	27.96	9300
2005-09-29	27.81	28.09	27.67	28.09	5850
2005-09-30	27.92	28.31	27.73	27.85	5700
2005-10-03	27.70	28.29	27.27	27.95	20250
2005-10-04	27.88	28.75	27.80	28.05	9750
2005-10-05	27.73	27.85	26.93	27.10	44850
2005-10-06	27.34	27.54	27.16	27.25	15450
2005-10-07	27.47	27.90	27.31	27.90	9450
2005-10-10	27.72	27.73	27.19	27.19	6900
2005-10-11	27.43	27.43	26.70	26.74	14700
2005-10-12	26.78	26.78	26.05	26.05	8100
2005-10-13	26.05	26.13	25.83	25.93	12900
2005-10-14	26.05	26.05	25.74	26.05	43350
2005-10-17	26.01	26.13	25.83	25.95	10200
2005-10-18	25.82	25.86	25.69	25.78	6600
2005-10-19	25.77	26.67	25.51	26.67	31050
2005-10-20	26.60	27.00	26.53	27.00	24300
2005-10-21	26.83	28.00	26.83	27.69	19650
2005-10-24	27.95	29.37	27.95	29.28	63600
2005-10-25	29.25	29.27	28.48	28.93	23100
2005-10-26	29.00	29.15	28.76	28.93	8250
2005-10-27	28.99	28.99	28.27	28.27	6300
2005-10-28	28.48	28.85	28.35	28.79	13350
2005-10-31	28.95	29.83	28.50	29.83	48150
2005-11-01	29.94	29.97	29.51	29.89	4800
2005-11-02	29.99	30.37	29.99	30.37	16650
2005-11-03	30.40	30.85	30.40	30.67	9900
2005-11-04	30.77	30.77	30.28	30.63	3600
2005-11-07	30.71	30.73	30.33	30.66	9450
2005-11-08	30.32	30.59	30.27	30.42	4650
2005-11-09	30.48	30.73	30.34	30.73	13800
2005-11-10	30.73	30.77	30.31	30.77	18300
2005-11-11	30.39	30.69	30.18	30.68	17550
2005-11-14	30.36	30.73	29.51	29.77	20700
2005-11-15	29.98	30.40	29.71	29.87	14250
2005-11-16	29.77	29.79	28.65	28.75	11850
2005-11-17	28.77	30.18	28.77	30.00	21300
2005-11-18	30.26	30.55	29.97	30.55	7650
2005-11-21	30.55	31.20	30.46	31.20	19800
2005-11-22	31.24	31.70	30.87	31.70	14400
2005-11-23	31.70	31.98	31.57	31.90	7500
2005-11-25	31.99	31.99	31.83	31.85	4500
2005-11-28	31.95	31.95	31.65	31.69	16800
2005-11-29	31.96	32.07	31.69	31.97	20400
2005-11-30	32.00	32.11	31.71	32.11	20550
2005-12-01	31.96	32.50	31.61	32.24	29850
2005-12-02	32.45	32.65	31.83	32.01	12900
2005-12-05	32.01	32.24	31.83	32.23	15000
2005-12-06	32.33	33.43	32.27	32.62	61800
2005-12-07	32.24	32.83	32.08	32.11	21750
2005-12-08	32.25	32.55	32.04	32.21	7050
2005-12-09	32.12	32.33	32.00	32.15	11400
2005-12-12	31.89	32.33	31.89	32.33	7950
2005-12-13	32.33	32.71	32.33	32.70	7500
2005-12-14	32.81	33.11	32.05	32.36	15150
2005-12-15	32.28	32.53	32.00	32.53	8100
2005-12-16	32.38	32.54	31.56	31.84	78000
2005-12-19	31.49	31.49	30.33	30.57	25650
2005-12-20	30.33	31.34	30.33	31.33	9300
2005-12-21	31.15	31.40	30.77	30.79	12000
2005-12-22	31.05	31.05	30.63	30.89	7200
2005-12-23	30.89	31.46	30.87	31.35	4950
2005-12-27	31.48	31.48	30.51	30.64	7350
2005-12-28	30.77	30.83	30.58	30.72	4500
2005-12-29	30.57	30.57	29.59	29.59	15750
2005-12-30	29.57	29.57	28.67	28.73	28200
2006-01-03	28.83	30.20	28.67	30.17	36000
2006-01-04	30.17	30.91	30.17	30.91	15750
2006-01-05	30.97	31.27	30.82	31.27	8850
2006-01-06	31.29	32.10	30.99	31.99	16050
2006-01-09	32.14	32.17	31.74	31.74	15300
2006-01-10	31.92	32.09	31.61	32.09	5700
2006-01-11	32.11	32.11	31.41	31.84	16950
2006-01-12	32.02	32.12	31.75	31.75	5850
2006-01-13	31.48	31.93	31.47	31.62	4200
2006-01-17	31.37	31.55	31.23	31.23	9150
2006-01-18	31.40	31.40	30.99	30.99	3150
2006-01-19	31.03	31.43	31.00	31.23	9450
2006-01-20	31.57	31.57	30.67	30.98	9000
2006-01-23	30.71	31.17	30.54	31.17	6000
2006-01-24	31.24	32.13	31.09	32.13	7200
2006-01-25	32.10	32.23	31.85	32.05	12150
2006-01-26	32.07	32.07	31.55	31.67	52350
2006-01-27	31.59	31.80	30.39	30.65	38550
2006-01-30	30.41	30.43	30.10	30.19	34500
2006-01-31	30.13	30.53	29.97	30.13	51600
2006-02-01	30.30	30.30	29.87	30.08	26700
2006-02-02	30.23	30.23	29.40	30.00	30300
2006-02-03	29.57	30.53	29.57	30.24	13650
2006-02-06	30.50	30.50	30.00	30.31	10500
2006-02-07	30.53	30.62	30.07	30.19	12000
2006-02-08	30.19	30.57	29.72	30.04	21600
2006-02-09	30.38	30.38	29.39	29.53	25650
2006-02-10	29.41	30.27	29.41	30.19	25800
2006-02-13	30.34	30.50	29.99	30.12	29550
2006-02-14	29.89	30.97	29.89	30.85	43350
2006-02-15	31.00	31.71	30.66	31.71	32850
2006-02-16	31.83	32.67	31.77	32.61	21300
2006-02-17	32.86	32.86	32.17	32.33	27000
2006-02-21	32.26	32.55	31.03	31.49	36150
2006-02-22	31.72	32.33	31.62	31.88	9150
2006-02-23	31.87	31.87	31.55	31.57	3300
2006-02-24	31.50	31.50	30.92	31.02	9600
2006-02-27	31.18	31.30	30.88	31.09	8850
2006-02-28	31.27	31.27	30.07	30.07	13800
2006-03-01	30.06	31.43	30.06	31.25	20850
2006-03-02	31.43	31.43	30.05	30.36	39600
2006-03-03	30.07	30.33	29.89	30.05	89100
2006-03-06	30.00	30.21	29.92	30.00	17850
2006-03-07	30.11	30.17	29.90	29.91	10950
2006-03-08	30.15	30.87	30.03	30.03	17700
2006-03-09	29.98	30.20	29.70	29.75	31500
2006-03-10	29.67	29.69	29.17	29.38	7200
2006-03-13	29.33	30.11	29.33	29.71	9000
2006-03-14	29.97	30.21	29.56	30.20	30900
2006-03-15	30.27	30.29	29.93	30.13	17700
2006-03-16	30.45	30.45	29.93	30.03	9150
2006-03-17	30.22	30.27	29.93	30.21	106200
2006-03-20	30.41	30.41	29.84	30.03	36900
2006-03-21	29.88	30.18	29.69	29.70	11250
2006-03-22	29.70	30.47	29.69	30.31	7500
2006-03-23	30.55	30.67	29.85	30.67	10800
2006-03-24	30.37	31.07	30.37	31.07	8700
2006-03-27	30.78	31.11	30.41	30.95	15300
2006-03-28	31.13	31.13	30.17	30.27	11400
2006-03-29	30.39	30.70	30.33	30.49	14850
2006-03-30	30.17	30.36	30.12	30.36	4050
2006-03-31	30.39	30.64	30.03	30.47	22050
2006-04-03	30.49	30.60	29.65	29.79	20700
2006-04-04	29.85	29.91	29.51	29.53	2850
2006-04-05	29.79	30.23	29.45	29.58	29550
2006-04-06	29.59	29.72	29.17	29.51	19350
2006-04-07	29.76	29.82	28.28	28.33	29100
2006-04-10	28.55	28.73	28.48	28.57	27750
2006-04-11	28.80	28.89	28.50	28.63	23550
2006-04-12	28.67	28.67	28.27	28.40	12300
2006-04-13	28.25	28.67	28.25	28.39	7050
2006-04-17	28.24	28.81	28.24	28.76	13650
2006-04-18	28.83	28.83	28.38	28.72	52800
2006-04-19	28.83	28.91	28.53	28.69	42300
2006-04-20	28.51	28.77	28.50	28.63	34950
2006-04-21	28.93	28.99	28.05	28.31	32250
2006-04-24	28.26	28.69	27.52	27.56	28500
2006-04-25	27.48	27.53	26.85	27.26	17400
2006-04-26	27.13	27.66	27.13	27.51	14250
2006-04-27	27.19	27.47	26.89	27.04	10500
2006-04-28	26.83	27.49	26.81	27.43	15150
2006-05-01	27.50	27.60	27.33	27.33	37650
2006-05-02	27.34	28.11	27.33	28.04	8100
2006-05-03	27.75	28.10	27.54	27.76	7350
2006-05-04	28.01	28.43	27.96	28.43	9150
2006-05-05	28.49	29.00	28.49	28.94	11550
2006-05-08	28.71	28.91	28.46	28.61	2850
2006-05-09	28.33	28.33	27.87	27.91	19800
2006-05-10	28.00	28.00	26.87	27.06	16800
2006-05-11	26.87	27.01	26.21	26.27	20400
2006-05-12	26.27	26.61	26.02	26.27	37050
2006-05-15	26.07	26.54	26.05	26.18	11250
2006-05-16	26.36	26.62	26.17	26.34	24000
2006-05-17	26.00	26.59	26.00	26.49	16800
2006-05-18	26.77	26.91	26.13	26.17	15300
2006-05-19	26.09	26.65	26.00	26.35	15450
2006-05-22	26.55	26.68	26.24	26.65	14700
2006-05-23	26.79	26.93	26.22	26.26	11850
2006-05-24	26.20	26.67	25.94	26.43	16050
2006-05-25	26.73	26.78	26.49	26.68	19350
2006-05-26	26.81	27.04	26.59	26.74	8550
2006-05-30	26.54	26.75	25.91	25.92	18600
2006-05-31	26.09	26.49	25.69	26.31	38700
2006-06-01	26.55	27.05	26.39	27.03	23250
2006-06-02	27.24	28.07	26.95	28.00	24150
2006-06-05	27.79	27.79	26.20	26.36	33600
2006-06-06	27.02	27.24	26.69	27.13	34350
2006-06-07	27.25	27.90	26.87	26.97	13350
2006-06-08	26.51	27.65	26.49	27.47	32100
2006-06-09	27.45	27.49	27.25	27.30	14700
2006-06-12	27.01	27.39	27.00	27.33	15900
2006-06-13	27.64	27.81	27.41	27.41	19200
2006-06-14	27.13	27.37	26.95	27.17	15900
2006-06-15	27.55	28.46	27.22	28.46	32550
2006-06-16	28.33	28.33	27.00	27.08	156900
2006-06-19	27.21	27.21	25.73	26.03	23400
2006-06-20	26.03	26.59	26.03	26.17	21450
2006-06-21	26.28	26.51	26.19	26.34	9000
2006-06-22	26.25	26.41	26.03	26.10	17400
2006-06-23	26.06	26.45	25.89	26.19	16500
2006-06-26	26.46	27.21	26.45	27.19	16050
2006-06-27	27.12	27.65	26.67	26.93	15150
2006-06-28	27.12	27.17	26.71	26.91	8400
2006-06-29	27.21	28.35	26.91	28.21	38700
2006-06-30	28.02	28.76	27.53	28.76	78300
2006-07-03	27.99	28.39	27.53	27.67	13050
2006-07-05	27.23	27.23	26.60	26.70	15300
2006-07-06	26.49	27.15	26.49	27.15	17700
2006-07-07	27.33	27.94	26.73	26.81	6900
2006-07-10	26.75	27.24	26.73	27.24	9600
2006-07-11	26.97	27.40	26.56	27.40	10500
2006-07-12	27.29	27.29	26.53	26.64	12000
2006-07-13	26.53	26.87	26.50	26.67	15900
2006-07-14	26.49	26.79	26.37	26.63	21750
2006-07-17	26.63	26.88	26.31	26.49	12750
2006-07-18	26.50	27.09	26.45	27.09	7350
2006-07-19	27.17	28.57	27.17	28.54	17550
2006-07-20	28.34	28.54	27.99	27.99	10050
2006-07-21	27.82	27.82	26.43	27.13	23700
2006-07-24	27.44	28.52	27.37	28.52	8550
2006-07-25	28.48	28.48	28.19	28.23	15300
2006-07-26	27.95	28.37	27.73	28.25	7200
2006-07-27	28.00	28.57	27.25	27.27	14400
2006-07-28	27.55	28.41	27.33	28.33	19500
2006-07-31	27.91	28.77	27.83	28.77	25950
2006-08-01	28.45	28.49	28.03	28.28	6750
2006-08-02	28.55	29.06	28.55	28.96	4950
2006-08-03	28.56	30.21	28.56	30.19	21450
2006-08-04	29.80	30.17	29.11	29.52	9750
2006-08-07	29.21	29.32	28.75	28.91	6750
2006-08-08	28.90	29.33	27.75	27.77	9750
2006-08-09	27.93	28.40	27.25	27.25	13050
2006-08-10	27.21	28.27	27.07	28.19	7800
2006-08-11	27.80	27.81	27.35	27.61	2700
2006-08-14	27.73	28.71	27.58	28.07	10950
2006-08-15	28.35	29.27	28.35	28.93	11850
2006-08-16	29.15	30.29	28.66	30.17	11700
2006-08-17	29.98	30.60	29.98	30.35	13200
2006-08-18	30.58	30.60	30.00	30.01	6000
2006-08-21	29.85	29.85	29.22	29.33	4950
2006-08-22	29.41	29.65	29.23	29.35	1500
2006-08-23	29.49	29.49	28.27	28.35	18900
2006-08-24	28.27	28.94	28.03	28.08	15000
2006-08-25	28.05	28.05	27.73	27.85	18600
2006-08-28	27.77	28.31	27.55	27.57	20550
2006-08-29	27.78	28.01	27.51	27.89	20400
2006-08-30	27.50	28.33	27.50	28.17	19500
2006-08-31	28.36	28.44	28.07	28.21	20400
2006-09-01	28.25	28.33	27.83	28.09	13800
2006-09-05	28.23	28.99	28.17	28.84	10350
2006-09-06	28.61	29.49	28.51	28.94	23550
2006-09-07	28.67	29.67	28.67	29.32	21750
2006-09-08	29.94	30.17	29.58	29.72	36900
2006-09-11	29.87	29.88	29.60	29.70	7350
2006-09-12	29.87	29.91	29.61	29.87	19200
2006-09-13	30.00	30.00	29.69	29.88	34200
2006-09-14	29.69	29.81	29.67	29.80	11550
2006-09-15	30.00	30.01	29.69	29.77	69300
2006-09-18	29.78	30.10	29.78	29.93	27000
2006-09-19	30.13	30.13	29.35	29.79	8850
2006-09-20	29.88	30.56	29.85	30.56	19800
2006-09-21	30.57	30.59	30.24	30.24	16650
2006-09-22	30.42	30.42	29.55	29.73	15750
2006-09-25	29.82	30.38	29.81	30.31	5400
2006-09-26	30.41	30.45	29.93	29.94	11700
2006-09-27	29.97	30.29	29.95	30.10	10650
2006-09-28	30.17	30.23	29.99	30.15	24150
2006-09-29	30.00	30.30	29.55	29.55	17700
2006-10-02	29.79	29.79	28.39	28.45	13800
2006-10-03	28.53	28.97	27.99	28.00	19800
2006-10-04	27.89	28.66	27.89	28.49	10950
2006-10-05	28.65	29.91	28.62	29.83	12750
2006-10-06	29.55	30.32	29.49	30.04	17400
2006-10-09	30.13	30.48	30.12	30.29	12450
2006-10-10	30.39	30.39	29.93	30.27	13500
2006-10-11	29.82	30.07	29.75	29.75	8400
2006-10-12	29.70	30.31	29.70	30.27	18450
2006-10-13	30.06	30.29	30.00	30.17	15750
2006-10-16	30.01	30.38	29.65	30.31	21700
2006-10-17	30.25	30.54	30.05	30.54	11200
2006-10-18	30.62	31.23	30.42	30.60	11700
2006-10-19	30.44	31.63	30.33	31.63	21918
2006-10-20	31.85	31.87	31.01	31.10	12464
2006-10-23	31.00	31.15	30.69	30.79	19548
2006-10-24	30.57	30.57	29.50	29.72	8313
2006-10-25	29.60	29.79	29.03	29.17	5195
2006-10-26	29.35	30.70	29.13	30.37	32628
2006-10-27	30.16	30.61	29.77	29.81	7073
2006-10-30	29.50	30.57	29.25	30.57	18560
2006-10-31	30.49	30.50	29.55	30.04	18906
2006-11-01	30.20	30.75	28.62	28.75	38054
2006-11-02	28.58	29.15	28.40	28.65	17673
2006-11-03	28.87	29.43	28.67	29.10	15632
2006-11-06	29.30	30.27	29.30	30.21	12692
2006-11-07	30.15	30.60	29.65	29.85	18189
2006-11-08	29.67	31.00	29.67	30.95	14460
2006-11-09	31.00	31.00	29.70	30.25	12673
2006-11-10	30.73	30.96	30.61	30.95	11202
2006-11-13	30.98	30.98	30.66	30.91	12125
2006-11-14	30.94	31.51	30.74	31.50	16675
2006-11-15	31.50	32.08	30.99	31.85	38069
2006-11-16	32.01	32.10	31.72	32.10	8579
2006-11-17	31.94	32.10	31.60	31.89	7662
2006-11-20	32.05	32.05	31.50	31.90	16683
2006-11-21	31.98	31.98	31.60	31.90	15082
2006-11-22	31.92	31.99	31.64	31.66	10294
2006-11-24	31.55	31.82	31.55	31.82	5091
2006-11-27	31.57	31.61	30.50	30.81	30374
2006-11-28	30.79	31.37	30.76	31.24	4965
2006-11-29	31.59	31.59	30.80	31.07	11085
2006-11-30	31.15	31.25	30.45	30.95	27459
2006-12-01	31.04	31.04	29.50	30.64	26878
2006-12-04	30.70	31.29	30.61	31.29	15316
2006-12-05	31.46	31.60	31.29	31.41	10177
2006-12-06	31.16	31.17	30.67	30.91	10932
2006-12-07	31.00	31.00	30.63	30.63	6162
2006-12-08	30.67	31.00	30.50	30.61	5188
2006-12-11	30.51	30.77	30.51	30.70	3200
2006-12-12	30.63	30.80	30.22	30.25	10301
2006-12-13	30.52	30.79	30.21	30.45	8630
2006-12-14	30.50	31.50	30.50	31.21	14014
2006-12-15	31.00	31.14	30.43	30.50	48630
2006-12-18	30.45	30.59	29.53	29.75	19863
2006-12-19	29.67	29.91	29.67	29.83	13823
2006-12-20	29.97	30.50	29.92	30.50	7662
2006-12-21	30.47	31.08	30.47	30.49	4721
2006-12-22	30.55	30.68	30.38	30.38	2450
2006-12-26	30.24	30.63	30.24	30.59	8556
2006-12-27	30.33	31.33	30.27	31.30	20877
2006-12-28	31.30	31.33	31.09	31.09	8618
2006-12-29	31.25	31.28	30.51	30.59	26233
2007-01-03	30.56	30.96	29.75	30.00	25065
2007-01-04	29.95	30.05	29.56	29.77	22751
2007-01-05	29.70	29.75	29.25	29.34	22391
2007-01-08	29.50	29.66	28.78	29.00	32673
2007-01-09	29.24	29.33	28.40	29.00	30465
2007-01-10	28.78	29.16	28.76	28.98	20720
2007-01-11	28.99	29.55	28.99	29.50	18042
2007-01-12	29.37	29.90	29.37	29.90	7108
2007-01-16	29.90	30.09	28.85	29.06	9734
2007-01-17	28.79	29.43	28.51	28.59	10683
2007-01-18	28.55	28.66	27.60	27.78	21509
2007-01-19	27.60	28.28	27.40	28.28	22584
2007-01-22	28.05	28.07	27.52	27.61	16136
2007-01-23	27.61	28.33	27.50	28.12	17910
2007-01-24	27.97	28.60	27.89	28.52	11638
2007-01-25	28.40	28.62	27.26	27.60	23977
2007-01-26	27.72	28.13	27.22	27.98	34773
2007-01-29	27.96	28.35	27.85	28.30	12621
2007-01-30	28.30	29.00	28.30	28.90	34135
2007-01-31	28.81	28.99	28.40	28.91	14549
2007-02-01	28.94	29.18	28.81	29.03	18142
2007-02-02	28.99	29.14	28.74	28.89	21418
2007-02-05	28.89	28.97	28.40	28.65	18597
2007-02-06	28.68	28.91	28.64	28.83	4914
2007-02-07	28.75	28.88	28.37	28.82	10973
2007-02-08	28.83	28.83	28.61	28.75	14637
2007-02-09	28.58	28.75	28.02	28.15	16645
2007-02-12	28.13	28.18	27.76	28.18	7743
2007-02-13	28.06	28.56	27.70	27.84	22875
2007-02-14	27.82	27.82	27.13	27.29	15423
2007-02-15	27.39	27.40	26.69	26.74	19403
2007-02-16	26.73	26.73	26.44	26.57	13016
2007-02-20	26.55	27.25	26.51	27.04	10110
2007-02-21	26.95	27.24	26.89	27.15	5823
2007-02-22	27.23	27.69	27.00	27.62	32968
2007-02-23	27.46	28.35	27.46	27.69	30246
2007-02-26	27.91	27.91	27.65	27.87	27267
2007-02-27	27.57	27.89	26.88	26.88	35247
2007-02-28	27.12	27.61	26.46	26.47	29153
2007-03-01	26.40	26.78	26.30	26.59	11868
2007-03-02	26.36	26.63	25.86	25.93	28108
2007-03-05	25.85	26.10	25.23	25.85	26535
2007-03-06	26.14	26.65	26.00	26.40	12564
2007-03-07	26.33	26.43	25.10	25.15	21671
2007-03-08	25.77	25.77	24.91	24.91	19584
2007-03-09	25.16	25.16	24.58	24.80	13253
2007-03-12	24.98	25.24	24.88	25.19	12681
2007-03-13	25.30	25.30	24.03	24.05	41833
2007-03-14	24.10	24.73	24.10	24.73	22712
2007-03-15	24.82	25.50	24.82	25.46	15860
2007-03-16	25.45	25.53	24.95	24.95	80103
2007-03-19	25.26	25.97	25.24	25.96	17118
2007-03-20	25.87	26.30	25.87	26.30	8972
2007-03-21	26.39	27.20	26.17	27.19	16132
2007-03-22	27.33	27.45	26.72	26.75	15824
2007-03-23	26.87	27.02	26.42	26.49	10215
2007-03-26	26.44	26.53	26.13	26.41	23581
2007-03-27	26.20	26.48	26.05	26.27	13267
2007-03-28	26.13	26.64	26.02	26.17	9626
2007-03-29	26.30	26.37	25.89	26.23	16621
2007-03-30	26.30	26.43	25.45	25.94	24934
2007-04-02	25.94	26.17	25.71	25.96	10187
2007-04-03	26.12	27.26	26.10	27.01	18579
2007-04-04	27.01	27.05	26.43	26.62	10822
2007-04-05	26.57	26.63	26.15	26.22	7301
2007-04-09	26.36	26.36	26.08	26.13	15711
2007-04-10	26.06	26.25	26.05	26.05	29996
2007-04-11	26.19	26.19	25.38	25.40	20229
2007-04-12	25.40	25.43	25.23	25.33	17012
2007-04-13	25.27	25.30	25.07	25.22	22384
2007-04-16	25.32	25.73	25.32	25.70	9384
2007-04-17	25.57	25.71	25.27	25.30	23909
2007-04-18	25.50	25.50	24.62	24.62	22216
2007-04-19	24.62	24.62	23.92	24.08	18384
2007-04-20	24.47	24.79	24.16	24.79	20442
2007-04-23	24.25	24.66	22.96	23.06	35387
2007-04-24	23.57	24.00	23.48	23.93	66344
2007-04-25	24.06	24.68	24.06	24.57	19785
2007-04-26	24.46	24.58	23.70	23.71	39718
2007-04-27	23.62	23.82	23.27	23.68	23229
2007-04-30	23.65	23.73	23.39	23.46	31384
2007-05-01	23.63	24.05	23.43	23.93	25497
2007-05-02	23.97	24.76	23.83	24.63	15901
2007-05-03	24.65	24.73	24.35	24.40	12154
2007-05-04	24.27	24.50	24.02	24.22	14309
2007-05-07	24.15	24.21	23.92	24.21	13115
2007-05-08	24.00	24.17	23.40	23.97	35636
2007-05-09	23.64	24.33	23.64	24.24	18074
2007-05-10	23.63	24.00	23.14	23.34	60724
2007-05-11	23.78	24.02	23.34	23.98	23007
2007-05-14	23.78	23.98	23.16	23.35	29197
2007-05-15	23.29	23.87	22.81	22.92	30204
2007-05-16	22.99	23.08	22.69	22.96	37477
2007-05-17	22.95	23.01	22.69	22.88	24773
2007-05-18	22.85	23.14	22.61	23.07	48466
2007-05-21	22.95	23.23	22.85	23.20	13469
2007-05-22	23.08	23.58	22.92	23.22	18261
2007-05-23	23.31	23.59	23.00	23.07	16254
2007-05-24	22.94	23.19	22.82	22.92	25828
2007-05-25	22.97	23.27	22.85	23.08	17635
2007-05-29	23.26	23.45	23.23	23.39	28257
2007-05-30	23.26	23.75	22.90	23.67	33935
2007-05-31	23.80	24.03	23.46	23.51	42061
2007-06-01	23.67	24.23	23.67	24.13	31919
2007-06-04	23.94	24.22	23.78	24.07	15919
2007-06-05	23.90	23.90	23.22	23.30	24683
2007-06-06	23.12	23.35	22.60	23.05	29953
2007-06-07	22.85	23.24	22.60	23.06	33672
2007-06-08	23.04	23.37	23.00	23.09	15526
2007-06-11	23.00	23.30	23.00	23.00	8426
2007-06-12	22.80	23.13	22.74	22.91	49601
2007-06-13	23.01	23.36	22.85	23.29	30896
2007-06-14	23.26	23.46	22.93	23.07	10462
2007-06-15	23.55	23.61	23.02	23.24	73991
2007-06-18	23.04	23.36	22.85	23.17	20050
2007-06-19	23.02	23.39	23.00	23.34	27643
2007-06-20	23.40	23.40	22.90	22.98	39987
2007-06-21	22.90	23.77	22.78	23.77	36372
2007-06-22	23.63	23.72	23.25	23.69	149394
2007-06-25	23.69	23.71	22.99	23.23	44594
2007-06-26	23.39	23.40	23.10	23.15	23505
2007-06-27	23.00	23.50	23.00	23.39	19218
2007-06-28	23.49	23.84	23.22	23.69	12809
2007-06-29	23.85	23.97	23.19	23.20	26002
2007-07-02	23.26	23.82	23.20	23.53	10190
2007-07-03	23.60	23.70	23.50	23.60	1943
2007-07-05	23.60	23.89	23.33	23.36	7885
2007-07-06	23.31	23.67	23.19	23.24	13617
2007-07-09	23.23	23.39	22.78	22.84	18655
2007-07-10	22.75	22.83	21.53	21.92	38942
2007-07-11	21.95	22.40	21.76	21.83	20088
2007-07-12	22.01	22.25	21.89	22.10	37537
2007-07-13	21.98	22.27	21.95	22.20	22155
2007-07-16	22.08	22.17	21.56	21.67	16962
2007-07-17	21.90	22.18	21.56	22.06	29153
2007-07-18	21.90	22.20	21.89	21.96	23759
2007-07-19	22.22	22.41	21.63	21.65	28070
2007-07-20	21.60	21.71	20.55	20.61	38546
2007-07-23	20.98	21.98	20.84	20.84	37001
2007-07-24	20.77	21.13	19.56	19.70	45555
2007-07-25	19.81	20.48	19.19	19.62	53953
2007-07-26	19.35	19.67	19.09	19.44	59133
2007-07-27	19.33	20.13	19.20	19.49	51105
2007-07-30	20.10	20.11	19.30	19.90	38016
2007-07-31	19.85	20.94	19.35	19.41	54285
2007-08-01	19.39	20.78	19.39	20.70	36598
2007-08-02	20.74	21.00	20.00	20.70	34835
2007-08-03	20.86	20.86	19.30	19.40	30558
2007-08-06	19.50	20.04	19.10	19.95	44201
2007-08-07	19.76	20.21	19.30	19.90	27792
2007-08-08	20.00	22.35	19.85	22.06	54401
2007-08-09	21.40	22.19	20.15	21.42	52073
2007-08-10	21.08	23.54	20.51	23.44	61706
2007-08-13	23.58	23.89	21.35	21.53	59101
2007-08-14	21.53	22.54	21.53	21.60	25827
2007-08-15	21.58	22.88	21.18	21.18	31533
2007-08-16	21.00	23.40	21.00	23.30	56479
2007-08-17	23.97	24.19	22.56	23.00	79638
2007-08-20	23.05	23.39	22.19	22.67	20355
2007-08-21	22.45	23.02	22.45	22.50	28301
2007-08-22	22.76	22.76	22.37	22.61	25624
2007-08-23	22.76	22.78	21.87	22.24	10931
2007-08-24	22.21	22.75	21.85	22.02	18467
2007-08-27	21.99	22.68	21.77	22.39	12649
2007-08-28	22.29	22.60	21.77	21.89	22045
2007-08-29	21.97	22.67	21.85	22.60	17409
2007-08-30	22.33	23.04	22.13	22.90	14679
2007-08-31	23.33	24.00	23.03	23.20	26250
2007-09-04	23.15	23.31	22.75	23.19	13331
2007-09-05	23.00	23.08	22.54	22.59	12725
2007-09-06	22.62	23.18	22.62	23.03	7024
2007-09-07	22.61	23.10	22.04	22.26	21286
2007-09-10	22.48	22.58	21.78	22.21	29428
2007-09-11	22.37	23.36	22.37	23.27	13463
2007-09-12	23.23	23.23	22.21	22.50	24596
2007-09-13	22.66	23.18	22.10	22.74	7747
2007-09-14	22.18	22.85	22.11	22.71	15800
2007-09-17	22.69	23.01	22.40	22.71	14565
2007-09-18	22.79	24.23	22.65	23.85	51212
2007-09-19	24.13	25.08	24.13	24.93	42255
2007-09-20	24.86	25.00	24.39	24.75	20532
2007-09-21	24.99	24.99	23.89	24.21	68470
2007-09-24	24.11	24.25	23.14	23.43	18934
2007-09-25	23.24	24.05	23.10	23.94	23265
2007-09-26	23.91	24.22	23.42	23.88	9067
2007-09-27	23.88	23.99	23.49	23.99	14926
2007-09-28	24.01	24.09	22.69	22.71	21825
2007-10-01	22.61	24.27	22.30	24.26	36966
2007-10-02	24.27	24.48	23.68	23.98	18070
2007-10-03	23.79	23.90	23.08	23.08	25476
2007-10-04	23.13	23.25	23.10	23.11	11107
2007-10-05	23.40	24.49	23.25	24.35	24898
2007-10-08	24.24	24.28	23.76	24.28	16411
2007-10-09	24.25	24.60	23.83	24.02	20320
2007-10-10	23.88	24.34	23.80	23.99	16303
2007-10-11	24.13	24.27	23.35	23.71	21749
2007-10-12	23.62	24.21	23.56	23.89	16961
2007-10-15	23.75	23.99	23.51	23.88	23412
2007-10-16	23.77	23.99	23.70	23.88	8708
2007-10-17	24.16	24.16	23.10	23.63	20742
2007-10-18	23.65	23.76	23.15	23.76	10777
2007-10-19	23.84	23.84	20.86	20.98	41441
2007-10-22	20.80	23.00	20.66	22.86	32534
2007-10-23	23.03	23.03	22.09	22.96	16667
2007-10-24	22.89	22.89	22.09	22.51	29754
2007-10-25	22.63	23.02	21.79	22.94	30752
2007-10-26	23.27	23.63	22.43	23.09	13788
2007-10-29	23.07	23.39	22.05	22.40	27850
2007-10-30	22.26	22.46	22.08	22.20	22777
2007-10-31	22.24	22.24	21.10	21.37	19304
2007-11-01	21.07	21.11	18.82	18.87	57247
2007-11-02	19.43	19.72	19.15	19.20	110824
2007-11-05	19.05	19.11	18.42	18.86	27326
2007-11-06	18.89	19.72	18.04	19.70	54939
2007-11-07	19.42	19.63	17.96	18.04	26214
2007-11-08	18.33	19.50	18.33	19.32	27868
2007-11-09	19.10	20.83	19.03	20.29	27928
2007-11-12	20.30	20.88	20.17	20.68	26571
2007-11-13	20.79	21.27	20.50	20.93	55149
2007-11-14	21.02	21.28	20.50	20.93	32119
2007-11-15	20.79	21.45	20.32	20.60	26636
2007-11-16	20.58	20.68	19.87	20.61	27001
2007-11-19	20.01	20.41	19.50	19.81	34203
2007-11-20	19.77	20.96	19.77	20.80	30773
2007-11-21	20.72	21.40	19.87	20.95	26462
2007-11-23	21.00	21.95	20.87	21.65	9924
2007-11-26	21.64	21.64	19.95	20.00	14734
2007-11-27	20.02	20.62	20.02	20.42	8607
2007-11-28	20.69	22.24	20.69	22.22	42797
2007-11-29	22.24	22.24	21.51	21.54	36049
2007-11-30	22.00	22.39	20.54	20.71	37834
2007-12-03	20.86	21.03	19.78	19.96	32749
2007-12-04	19.74	20.31	19.25	19.51	35876
2007-12-05	19.88	20.46	19.33	19.77	24791
2007-12-06	19.77	21.77	19.75	21.34	58422
2007-12-07	21.44	21.46	20.96	21.39	13971
2007-12-10	21.48	21.66	21.18	21.50	17952
2007-12-11	21.65	21.75	20.10	20.13	25023
2007-12-12	20.49	21.58	19.96	20.10	56603
2007-12-13	19.89	20.66	19.50	20.13	23537
2007-12-14	19.84	20.30	19.49	19.49	22010
2007-12-17	19.29	19.49	18.93	18.93	25114
2007-12-18	19.07	20.82	19.07	20.76	45016
2007-12-19	20.68	20.78	19.86	20.51	40267
2007-12-20	20.76	21.20	20.34	21.14	38547
2007-12-21	22.36	22.52	21.52	22.52	126795
2007-12-24	22.40	23.00	21.55	23.00	11445
2007-12-26	22.68	23.48	22.26	23.13	75596
2007-12-27	23.12	23.12	21.54	21.55	37033
2007-12-28	21.88	22.30	20.93	21.00	43608
2007-12-31	20.79	21.41	20.56	21.14	20484
2008-01-02	20.93	21.60	20.00	20.41	30649
2008-01-03	20.49	20.78	20.08	20.11	20414
2008-01-04	20.16	20.65	19.80	19.85	68291
2008-01-07	19.98	20.38	19.85	19.91	37968
2008-01-08	19.97	20.77	19.16	19.50	69972
2008-01-09	19.42	20.02	19.01	19.81	56511
2008-01-10	19.54	21.00	19.23	20.68	33427
2008-01-11	20.82	20.82	19.47	19.51	57038
2008-01-14	19.68	20.11	19.15	19.52	9425
2008-01-15	19.10	19.44	18.61	18.93	30925
2008-01-16	18.92	19.96	18.92	19.38	31443
2008-01-17	19.53	19.78	19.10	19.16	20753
2008-01-18	19.04	19.18	18.31	18.31	78818
2008-01-22	17.56	19.80	16.61	19.30	39601
2008-01-23	18.81	21.94	18.55	21.90	50421
2008-01-24	21.72	21.89	20.40	20.41	18201
2008-01-25	20.89	21.45	20.17	20.17	17841
2008-01-28	20.42	20.42	18.73	19.22	35106
2008-01-29	19.30	19.30	17.64	18.77	122684
2008-01-30	18.77	19.25	18.00	18.71	34248
2008-01-31	18.30	19.31	18.16	19.31	27141
2008-02-01	19.35	19.50	18.65	19.49	32652
2008-02-04	19.40	19.40	18.67	18.91	27470
2008-02-05	18.49	18.93	18.48	18.60	32118
2008-02-06	18.71	18.82	17.99	17.99	32174
2008-02-07	17.92	19.04	17.92	18.43	34311
2008-02-08	18.35	18.84	17.90	18.14	17059
2008-02-11	18.11	18.25	17.87	17.92	39562
2008-02-12	17.98	18.31	17.85	18.03	32418
2008-02-13	18.18	19.08	18.02	18.97	30773
2008-02-14	18.97	19.21	17.84	18.15	17303
2008-02-15	18.05	18.18	17.84	17.97	25241
2008-02-19	18.21	18.54	18.00	18.02	17331
2008-02-20	17.94	18.82	17.68	18.36	14649
2008-02-21	18.53	18.75	17.90	17.90	39186
2008-02-22	18.36	18.36	17.30	17.78	57720
2008-02-25	17.82	18.57	17.56	18.38	13904
2008-02-26	18.22	18.35	17.68	18.15	50811
2008-02-27	17.94	18.24	17.89	17.98	22037
2008-02-28	17.91	18.12	17.71	18.01	30493
2008-02-29	17.79	18.11	17.35	17.49	43497
2008-03-03	17.47	17.47	16.56	16.95	37986
2008-03-04	16.94	17.01	16.35	16.87	26098
2008-03-05	16.99	17.18	16.50	16.65	24936
2008-03-06	16.53	16.58	16.00	16.05	25723
2008-03-07	15.84	16.98	15.84	16.57	35466
2008-03-10	16.66	17.40	16.15	16.15	21636
2008-03-11	16.64	18.07	16.51	17.57	44181
2008-03-12	17.69	18.75	17.69	18.22	25763
2008-03-13	17.86	18.55	17.19	18.47	37733
2008-03-14	18.67	18.67	17.56	17.70	21005
2008-03-17	17.23	18.78	17.23	18.07	39809
2008-03-18	18.54	18.75	17.80	18.51	49789
2008-03-19	18.41	18.85	17.89	17.89	49366
2008-03-20	18.21	18.50	17.27	18.50	177495
2008-03-24	18.45	19.05	18.40	19.03	60327
2008-03-25	18.96	19.76	18.48	19.46	23632
2008-03-26	19.33	19.70	18.65	19.70	23603
2008-03-27	19.80	19.84	19.14	19.17	23643
2008-03-28	18.96	19.65	18.39	19.38	13323
2008-03-31	19.49	20.20	19.02	19.37	19650
2008-04-01	19.76	20.17	19.18	19.97	20877
2008-04-02	19.81	20.10	19.77	19.94	25015
2008-04-03	19.70	20.10	19.14	19.44	17632
2008-04-04	19.50	19.87	19.20	19.50	8787
2008-04-07	19.68	20.01	19.40	19.93	44647
2008-04-08	19.73	19.85	19.08	19.60	9024
2008-04-09	19.82	19.82	18.57	18.76	22990
2008-04-10	18.79	19.70	18.52	19.38	14743
2008-04-11	19.11	19.11	18.00	18.01	38717
2008-04-14	18.03	18.45	17.69	17.87	61180
2008-04-15	17.96	18.25	17.40	17.94	20889
2008-04-16	18.15	19.23	17.74	18.88	37171
2008-04-17	18.89	19.06	18.67	18.88	25576
2008-04-18	19.27	19.64	19.01	19.30	26900
2008-04-21	19.18	19.34	18.61	19.12	22659
2008-04-22	18.99	18.99	17.83	18.12	42638
2008-04-23	18.18	19.26	17.52	18.00	24313
2008-04-24	18.08	18.84	17.80	18.56	28344
2008-04-25	18.67	19.30	18.05	18.62	17917
2008-04-28	18.63	19.44	18.63	19.43	14479
2008-04-29	19.45	20.24	19.45	19.90	17976
2008-04-30	19.94	20.37	18.98	19.16	18588
2008-05-01	19.19	20.38	19.19	19.85	13410
2008-05-02	20.20	20.20	18.97	19.12	22407
2008-05-05	18.96	19.33	18.25	18.98	25895
2008-05-06	18.83	19.47	18.82	19.25	23630
2008-05-07	19.31	19.38	17.97	18.02	38020
2008-05-08	18.13	18.34	17.90	18.34	26812
2008-05-09	18.08	18.32	17.91	18.13	13343
2008-05-12	18.21	19.08	18.21	18.98	17647
2008-05-13	19.07	19.36	18.76	19.25	13591
2008-05-14	19.09	19.47	18.63	18.63	18029
2008-05-15	18.56	19.06	18.13	18.86	15391
2008-05-16	18.98	18.98	18.05	18.61	32306
2008-05-19	18.57	18.57	17.97	18.33	30002
2008-05-20	18.21	18.28	17.93	18.12	15229
2008-05-21	18.31	18.64	17.91	18.01	16041
2008-05-22	18.15	18.67	17.95	18.67	15687
2008-05-23	18.54	18.87	18.19	18.59	15032
2008-05-27	18.65	19.00	18.56	18.85	25842
2008-05-28	19.00	19.12	18.44	19.09	48452
2008-05-29	19.07	19.89	18.50	19.76	20338
2008-05-30	19.93	20.07	19.21	20.05	57422
2008-06-02	19.95	19.97	18.85	19.40	26584
2008-06-03	19.52	19.52	19.05	19.21	15351
2008-06-04	19.10	19.95	19.10	19.59	28066
2008-06-05	19.60	20.69	19.60	20.38	49278
2008-06-06	20.00	20.04	19.20	19.60	24127
2008-06-09	19.87	19.98	18.82	19.06	28844
2008-06-10	18.93	19.66	18.93	19.40	11041
2008-06-11	19.30	19.50	18.34	18.45	10600
2008-06-12	18.67	19.21	18.00	18.83	6224
2008-06-13	19.03	19.40	18.57	19.19	13218
2008-06-16	19.16	20.21	19.16	19.95	34685
2008-06-17	19.93	19.93	18.50	18.50	9867
2008-06-18	18.40	19.07	17.93	17.93	18820
2008-06-19	17.93	17.93	17.33	17.88	26538
2008-06-20	17.80	17.80	16.40	16.66	95453
2008-06-23	16.73	16.89	16.00	16.07	28393
2008-06-24	16.00	16.44	16.00	16.07	31958
2008-06-25	16.06	16.50	15.54	16.22	26726
2008-06-26	16.10	16.10	15.09	15.11	20211
2008-06-27	15.14	15.39	14.73	15.20	162272
2008-06-30	15.23	15.73	14.65	14.89	34539
2008-07-01	14.70	15.97	14.55	15.06	19190
2008-07-02	15.03	16.07	14.57	14.67	22861
2008-07-03	14.69	15.04	14.40	14.40	10877
2008-07-07	14.71	14.97	14.25	14.25	26346
2008-07-08	14.33	16.55	14.18	16.55	40493
2008-07-09	16.59	16.96	15.43	15.51	32235
2008-07-10	15.47	15.87	15.06	15.65	35680
2008-07-11	15.74	17.00	15.74	16.89	64074
2008-07-14	16.94	16.94	16.21	16.44	15519
2008-07-15	16.22	17.66	15.81	16.01	56027
2008-07-16	16.11	18.25	15.93	18.25	47466
2008-07-17	18.25	19.04	17.65	19.04	33330
2008-07-18	18.99	19.21	18.51	19.01	18595
2008-07-21	19.17	19.28	18.79	18.80	12687
2008-07-22	18.67	20.69	18.06	20.43	44087
2008-07-23	20.12	20.59	19.74	19.92	28087
2008-07-24	19.63	21.07	19.63	20.25	39654
2008-07-25	20.61	20.74	20.00	20.52	70249
2008-07-28	20.38	20.89	20.07	20.57	20629
2008-07-29	20.12	20.89	20.12	20.82	38727
2008-07-30	21.00	22.16	21.00	22.00	50214
2008-07-31	21.48	22.01	20.75	21.84	25139
2008-08-01	21.90	22.30	21.18	22.09	24158
2008-08-04	21.18	22.68	20.09	21.94	34925
2008-08-05	22.33	22.37	21.32	21.42	30097
2008-08-06	21.25	21.45	20.84	21.25	25740
2008-08-07	20.91	21.43	20.19	20.70	32194
2008-08-08	20.97	22.49	20.97	21.94	34337
2008-08-11	21.98	23.52	21.78	23.52	23585
2008-08-12	23.28	24.31	22.78	23.85	38561
2008-08-13	23.67	24.95	23.07	24.55	85156
2008-08-14	24.13	24.51	23.39	24.39	22889
2008-08-15	24.76	24.80	22.80	23.21	43146
2008-08-18	23.13	23.14	22.02	22.41	21797
2008-08-19	22.07	22.50	21.40	21.94	28947
2008-08-20	22.01	22.09	20.11	21.30	32100
2008-08-21	20.95	22.11	20.29	21.85	23883
2008-08-22	22.17	22.88	21.71	22.87	13270
2008-08-25	22.68	23.78	21.49	21.90	14457
2008-08-26	21.92	22.95	21.80	22.00	14824
2008-08-27	22.02	23.44	22.02	22.39	29658
2008-08-28	22.62	23.45	21.60	23.17	19867
2008-08-29	22.97	23.17	22.40	22.71	21529
2008-09-02	22.57	22.62	21.92	22.27	21860
2008-09-03	22.20	22.78	22.09	22.57	20659
2008-09-04	22.21	22.76	21.69	22.02	10498
2008-09-05	21.72	22.46	21.56	21.71	6204
2008-09-08	21.89	22.50	21.56	22.40	52075
2008-09-09	22.50	23.00	21.63	21.64	29938
2008-09-10	22.35	23.40	22.00	22.96	34329
2008-09-11	22.17	23.43	22.12	23.05	19176
2008-09-12	23.25	23.75	22.55	23.69	27218
2008-09-15	23.48	24.45	21.92	22.06	46816
2008-09-16	21.10	24.14	20.76	24.10	58494
2008-09-17	23.35	24.00	21.87	23.20	35214
2008-09-18	23.69	24.38	22.52	24.13	104504
2008-09-19	28.47	29.20	24.61	29.20	242401
2008-09-22	28.00	28.00	25.50	25.90	57447
2008-09-23	25.50	26.25	24.25	24.87	30206
2008-09-24	26.14	26.14	24.49	24.68	43326
2008-09-25	24.86	25.99	24.86	25.50	19382
2008-09-26	25.25	25.50	24.92	25.48	27672
2008-09-29	24.40	26.50	23.87	24.00	36373
2008-09-30	24.13	24.25	23.46	24.00	46052
2008-10-01	25.45	25.45	23.00	23.68	11506
2008-10-02	23.50	24.65	23.18	24.11	21409
2008-10-03	23.96	25.00	23.01	23.01	16150
2008-10-06	23.00	25.50	23.00	23.95	25634
2008-10-07	23.47	23.95	23.00	23.00	13922
2008-10-08	23.14	24.00	23.00	23.40	40450
2008-10-09	24.00	24.00	18.56	19.10	47710
2008-10-10	19.44	24.95	19.01	23.95	50497
2008-10-13	24.89	25.20	23.12	25.00	71329
2008-10-14	25.48	25.48	22.03	22.78	22493
2008-10-15	21.98	22.28	21.00	21.12	29021
2008-10-16	21.34	25.00	20.60	24.50	48395
2008-10-17	23.49	25.00	22.07	23.76	76064
2008-10-20	23.69	24.48	22.03	23.57	20383
2008-10-21	22.67	23.87	22.17	22.17	9087
2008-10-22	22.08	22.43	20.00	21.32	19316
2008-10-23	21.32	23.47	20.78	21.99	16905
2008-10-24	20.82	22.32	20.82	21.03	15154
2008-10-27	20.91	22.99	19.29	19.51	16449
2008-10-28	20.23	23.00	18.78	22.41	43739
2008-10-29	22.42	23.00	20.90	22.41	19763
2008-10-30	23.17	23.66	21.48	23.55	14813
2008-10-31	24.25	25.25	22.48	23.83	59851
2008-11-03	23.63	24.97	23.34	23.62	10880
2008-11-04	24.20	24.75	22.54	24.57	101840
2008-11-05	24.04	24.54	21.74	22.45	15557
2008-11-06	22.16	22.51	21.34	21.75	15456
2008-11-07	21.97	22.88	21.51	22.28	14930
2008-11-10	22.69	23.86	21.50	21.79	14706
2008-11-11	21.51	23.27	21.01	22.01	19044
2008-11-12	21.53	21.62	20.21	20.38	20150
2008-11-13	20.61	22.85	18.69	22.68	36665
2008-11-14	22.00	22.12	20.08	20.37	15584
2008-11-17	20.16	20.18	19.19	19.85	15371
2008-11-18	19.52	20.00	18.70	19.72	26487
2008-11-19	19.25	19.25	17.25	17.42	44527
2008-11-20	17.42	17.58	15.88	16.02	24984
2008-11-21	16.35	17.44	11.90	16.26	84506
2008-11-24	17.08	20.76	17.00	20.00	54366
2008-11-25	20.28	20.28	18.58	20.00	31790
2008-11-26	19.33	21.11	18.57	21.10	34015
2008-11-28	21.05	22.95	20.57	22.74	26754
2008-12-01	22.06	22.41	18.00	18.25	46041
2008-12-02	18.80	20.15	18.00	19.80	21498
2008-12-03	19.20	21.75	19.03	21.53	26808
2008-12-04	21.08	21.93	21.00	21.16	28621
2008-12-05	20.70	21.75	20.32	21.75	31700
2008-12-08	22.39	23.67	21.81	23.39	37683
2008-12-09	22.92	24.67	22.51	23.06	39383
2008-12-10	23.42	24.05	22.55	23.65	20871
2008-12-11	23.21	23.90	20.02	21.42	26149
2008-12-12	20.53	23.43	20.50	23.39	25376
2008-12-15	23.47	23.47	21.66	22.22	18141
2008-12-16	22.96	23.40	20.50	23.24	67463
2008-12-17	22.82	23.35	22.35	23.19	42349
2008-12-18	23.30	23.31	21.63	22.53	25692
2008-12-19	23.66	23.93	21.84	23.34	83614
2008-12-22	23.43	23.90	22.15	23.71	21222
2008-12-23	23.92	24.00	23.41	23.90	33786
2008-12-24	23.66	23.99	23.66	23.85	7967
2008-12-26	23.99	24.00	23.73	23.87	14717
2008-12-29	23.87	24.45	23.33	23.43	17187
2008-12-30	23.69	24.25	23.63	24.00	39523
2008-12-31	24.11	25.00	24.00	24.80	50948
2009-01-02	24.85	24.91	24.56	24.71	24716
2009-01-05	24.72	24.75	23.69	23.86	19052
2009-01-06	24.19	24.19	23.21	23.97	7466
2009-01-07	23.46	23.46	22.33	22.75	5242
2009-01-08	23.68	24.00	22.98	23.90	11737
2009-01-09	23.95	23.95	21.09	21.47	17785
2009-01-12	21.36	22.50	20.50	20.58	23287
2009-01-13	20.45	21.78	20.37	21.39	28777
2009-01-14	20.69	21.44	19.75	19.76	21731
2009-01-15	19.81	20.57	18.10	20.45	40400
2009-01-16	20.25	20.25	19.00	19.65	23158
2009-01-20	19.20	19.27	17.02	17.02	28154
2009-01-21	17.31	19.23	17.00	18.80	17436
2009-01-22	18.17	18.41	16.73	17.17	12772
2009-01-23	16.80	17.00	16.67	16.75	15834
2009-01-26	16.98	16.98	16.02	16.69	27271
2009-01-27	16.72	16.85	16.58	16.78	19233
2009-01-28	17.09	18.39	17.09	17.25	24437
2009-01-29	16.98	17.00	16.03	16.12	9618
2009-01-30	16.31	16.88	15.60	15.63	18888
2009-02-02	15.78	17.69	15.73	17.14	34733
2009-02-03	17.31	17.31	16.56	17.15	17149
2009-02-04	17.10	17.30	16.18	16.58	28855
2009-02-05	16.46	18.26	16.10	17.49	34299
2009-02-06	17.52	18.19	16.10	16.95	38807
2009-02-09	16.80	17.44	16.30	17.21	13964
2009-02-10	17.00	17.00	16.10	16.15	25961
2009-02-11	16.22	16.75	15.17	15.36	37093
2009-02-12	15.37	15.37	14.45	14.87	22864
2009-02-13	15.29	15.35	14.93	15.12	7887
2009-02-17	14.35	14.44	14.00	14.03	28277
2009-02-18	14.50	14.51	13.38	13.38	20264
2009-02-19	13.66	13.66	13.00	13.00	37435
2009-02-20	13.00	13.14	12.40	12.67	32371
2009-02-23	12.79	12.88	12.10	12.12	19922
2009-02-24	12.39	12.94	12.07	12.59	75937
2009-02-25	12.51	12.90	11.76	12.75	30235
2009-02-26	12.88	13.11	12.33	12.86	23445
2009-02-27	12.61	13.14	12.26	12.45	33345
2009-03-02	12.22	12.35	11.50	11.72	26780
2009-03-03	11.98	12.36	11.27	11.27	18215
2009-03-04	11.53	12.18	10.66	10.85	30678
2009-03-05	10.54	10.63	9.00	9.01	47816
2009-03-06	9.25	10.52	9.17	10.41	41163
2009-03-09	10.22	12.08	10.22	10.50	27362
2009-03-10	10.84	12.64	10.84	12.30	53664
2009-03-11	12.41	12.70	11.76	11.96	22714
2009-03-12	11.84	15.34	11.51	14.75	63111
2009-03-13	14.82	14.82	13.73	13.99	12457
2009-03-16	14.22	14.74	13.16	13.29	13134
2009-03-17	13.24	15.01	13.01	15.01	26954
2009-03-18	14.87	16.76	14.61	16.76	25192
2009-03-19	16.50	16.55	15.08	15.60	24998
2009-03-20	15.50	15.60	14.32	14.39	50437
2009-03-23	14.93	15.78	14.93	15.60	44874
2009-03-24	15.51	15.51	13.91	13.92	30750
2009-03-25	14.05	14.99	13.72	14.35	53680
2009-03-26	14.69	15.85	14.47	15.74	26557
2009-03-27	15.35	15.71	14.03	14.23	44729
2009-03-30	14.24	14.69	13.15	13.43	47116
2009-03-31	13.72	15.22	13.20	13.85	47637
2009-04-01	13.54	14.90	13.50	14.63	28004
2009-04-02	15.40	16.90	14.66	16.87	76731
2009-04-03	16.44	17.44	16.20	17.03	29015
2009-04-06	16.75	17.40	15.99	17.05	66751
2009-04-07	16.58	18.31	16.58	16.84	50875
2009-04-08	16.97	17.55	16.57	17.34	15991
2009-04-09	17.95	19.96	17.07	19.94	39503
2009-04-13	19.53	19.53	18.49	18.99	29416
2009-04-14	18.50	18.85	17.06	17.20	20756
2009-04-15	18.45	18.56	17.74	18.38	14685
2009-04-16	18.54	19.80	17.70	19.77	10951
2009-04-17	19.93	20.93	18.84	20.70	36236
2009-04-20	19.98	20.33	17.21	17.25	26403
2009-04-21	17.25	20.86	17.25	20.27	44780
2009-04-22	19.55	20.23	19.09	19.29	31183
2009-04-23	19.27	19.27	17.55	17.88	30469
2009-04-24	17.84	19.71	17.64	19.22	26946
2009-04-27	18.62	19.49	16.97	17.16	50404
2009-04-28	16.96	18.32	16.80	16.94	16607
2009-04-29	17.71	18.00	16.98	18.00	15397
2009-04-30	18.21	18.21	17.04	17.09	24172
2009-05-01	17.08	17.08	15.51	15.70	28713
2009-05-04	16.00	17.12	15.76	16.98	24282
2009-05-05	16.78	17.24	16.06	16.47	34525
2009-05-06	16.68	17.53	16.36	16.77	31948
2009-05-07	16.59	17.00	15.86	16.31	31567
2009-05-08	16.73	18.00	16.50	18.00	38505
2009-05-11	17.42	18.31	15.87	16.34	25545
2009-05-12	16.42	16.76	15.30	15.72	24199
2009-05-13	15.32	15.74	14.75	14.75	30411
2009-05-14	14.90	16.38	14.71	16.02	22631
2009-05-15	16.27	16.27	14.13	14.34	40703
2009-05-18	15.06	16.62	14.85	16.40	34624
2009-05-19	15.98	17.10	15.04	16.25	36232
2009-05-20	16.22	16.49	15.27	16.44	40037
2009-05-21	16.14	16.45	15.20	15.25	33160
2009-05-22	15.51	16.05	14.79	15.03	27530
2009-05-26	14.86	16.62	14.74	16.49	25400
2009-05-27	16.36	16.46	15.55	15.65	17714
2009-05-28	15.81	15.82	14.45	14.79	33644
2009-05-29	14.79	15.76	14.06	14.48	38816
2009-06-01	14.87	16.55	14.80	16.50	38784
2009-06-02	15.98	16.75	15.59	16.71	27703
2009-06-03	16.46	16.50	15.50	16.43	43596
2009-06-04	16.46	17.18	15.99	16.89	28025
2009-06-05	17.19	17.19	15.67	16.44	39633
2009-06-08	16.21	16.98	15.75	16.68	36702
2009-06-09	16.13	17.00	16.13	16.36	37123
2009-06-10	16.63	16.92	15.00	15.07	65821
2009-06-11	15.18	16.26	15.13	15.71	47024
2009-06-12	15.51	16.10	15.25	16.03	19517
2009-06-15	15.52	15.52	15.01	15.10	27148
2009-06-16	15.50	15.66	15.05	15.10	19920
2009-06-17	15.08	15.90	15.08	15.54	23248
2009-06-18	15.28	16.19	15.28	15.81	28705
2009-06-19	16.11	16.61	15.14	15.61	73352
2009-06-22	15.10	15.69	14.79	15.31	44889
2009-06-23	15.54	15.60	15.03	15.08	18835
2009-06-24	15.34	15.78	14.80	14.96	39547
2009-06-25	15.04	15.77	14.92	15.60	57748
2009-06-26	15.50	16.15	15.11	16.00	151811
2009-06-29	15.91	16.00	15.31	15.50	49978
2009-06-30	15.50	15.78	14.93	14.97	34011
2009-07-01	15.20	15.64	15.20	15.32	29508
2009-07-02	15.00	15.00	14.26	14.48	45515
2009-07-06	14.43	14.69	13.73	13.80	91734
2009-07-07	13.85	13.96	13.53	13.63	52107
2009-07-08	13.77	13.94	13.08	13.17	57357
2009-07-09	13.33	13.81	12.90	13.05	26850
2009-07-10	13.00	13.62	12.64	12.76	28305
2009-07-13	12.89	13.34	12.75	13.34	34490
2009-07-14	13.37	13.44	13.00	13.14	11488
2009-07-15	13.48	14.62	13.42	14.30	37555
2009-07-16	14.13	14.69	14.13	14.41	13493
2009-07-17	14.50	14.97	14.18	14.84	22664
2009-07-20	14.97	15.19	14.66	15.08	19504
2009-07-21	15.24	15.24	14.75	14.97	21190
2009-07-22	14.87	15.74	14.72	15.51	18990
2009-07-23	15.42	16.99	15.28	15.95	57389
2009-07-24	15.73	16.66	15.72	16.03	17091
2009-07-27	16.04	16.05	15.40	15.89	13409
2009-07-28	15.76	16.71	15.66	15.80	23691
2009-07-29	15.29	15.52	14.77	14.84	12608
2009-07-30	15.19	16.28	14.96	16.14	26047
2009-07-31	15.99	16.20	15.20	15.52	27664
2009-08-03	15.69	16.00	15.01	15.96	16205
2009-08-04	15.77	16.29	15.70	16.29	7902
2009-08-05	15.92	15.92	14.92	15.35	20793
2009-08-06	15.55	16.00	15.05	15.05	18891
2009-08-07	15.47	16.23	15.06	16.20	23209
2009-08-10	15.98	15.98	15.40	15.84	11643
2009-08-11	15.66	15.99	15.00	15.63	19793
2009-08-12	15.64	16.47	15.59	15.69	27346
2009-08-13	15.85	16.18	15.17	15.53	13240
2009-08-14	15.41	15.65	14.66	14.80	27293
2009-08-17	14.47	14.66	14.13	14.20	21305
2009-08-18	14.33	14.82	14.21	14.62	45277
2009-08-19	14.28	15.40	14.28	15.07	22118
2009-08-20	14.97	15.65	14.94	15.62	13630
2009-08-21	16.04	16.77	15.78	16.55	62401
2009-08-24	16.56	16.75	15.82	16.74	17397
2009-08-25	16.75	16.75	16.53	16.67	17090
2009-08-26	16.59	16.75	15.97	16.75	24946
2009-08-27	16.56	16.75	16.20	16.75	11463
2009-08-28	16.75	16.75	16.33	16.49	13257
2009-08-31	16.30	16.81	16.14	16.81	29843
2009-09-01	16.59	16.89	16.24	16.24	24306
2009-09-02	16.23	16.48	16.15	16.32	6948
2009-09-03	16.40	16.46	16.20	16.46	15360
2009-09-04	16.25	16.43	16.02	16.21	12507
2009-09-08	15.99	15.99	14.14	14.52	57228
2009-09-09	14.52	15.24	13.42	14.09	71708
2009-09-10	14.14	14.85	13.66	14.50	71694
2009-09-11	14.00	14.00	13.26	13.29	1937999
2009-09-14	13.25	13.35	12.91	13.25	692490
2009-09-15	13.23	13.30	13.10	13.17	411359
2009-09-16	13.17	13.30	13.15	13.27	130452
2009-09-17	13.23	13.27	13.00	13.12	250450
2009-09-18	13.20	13.30	13.04	13.10	250488
2009-09-21	13.10	13.24	12.99	12.99	119096
2009-09-22	13.15	13.15	12.45	12.50	298559
2009-09-23	12.55	12.67	12.35	12.41	223070
2009-09-24	12.56	12.79	12.25	12.26	192737
2009-09-25	12.28	12.50	11.82	12.28	99240
2009-09-28	12.42	12.59	12.20	12.44	119909
2009-09-29	12.37	12.65	12.36	12.46	208998
2009-09-30	12.54	12.71	12.23	12.45	736466
2009-10-01	12.32	12.44	12.00	12.06	215341
2009-10-02	12.01	12.34	12.01	12.11	87221
2009-10-05	12.24	12.32	12.09	12.26	67527
2009-10-06	12.42	12.49	12.26	12.45	141078
2009-10-07	12.44	12.45	12.32	12.41	42041
2009-10-08	12.51	12.67	12.33	12.57	203252
2009-10-09	12.52	13.03	12.39	13.03	63838
2009-10-12	12.99	13.05	12.58	12.66	35526
2009-10-13	12.75	12.75	12.21	12.44	87591
2009-10-14	12.52	12.72	12.34	12.51	101290
2009-10-15	12.67	12.67	12.09	12.46	67979
2009-10-16	12.37	12.46	12.00	12.14	137760
2009-10-19	12.17	12.36	12.17	12.22	29769
2009-10-20	12.19	12.33	12.01	12.12	61681
2009-10-21	12.13	12.25	12.00	12.02	90922
2009-10-22	12.11	13.04	12.00	12.85	197814
2009-10-23	12.94	12.95	12.36	12.69	199063
2009-10-26	13.00	13.23	12.74	12.83	313248
2009-10-27	12.80	12.90	12.46	12.54	83828
2009-10-28	12.52	12.83	12.05	12.12	88247
2009-10-29	12.23	12.63	12.00	12.54	48686
2009-10-30	12.43	12.46	12.00	12.32	124370
2009-11-02	12.43	12.55	11.96	12.21	41907
2009-11-03	12.10	12.20	11.88	12.20	126066
2009-11-04	12.24	12.27	11.71	11.74	82188
2009-11-05	11.85	11.97	11.66	11.75	72933
2009-11-06	11.64	11.77	11.25	11.42	68103
2009-11-09	11.52	11.54	11.14	11.22	117044
2009-11-10	11.17	11.50	10.95	11.13	74773
2009-11-11	11.26	11.37	11.04	11.32	90228
2009-11-12	11.26	11.58	10.76	11.11	86954
2009-11-13	11.14	11.55	11.05	11.34	53977
2009-11-16	11.44	11.65	11.35	11.50	43250
2009-11-17	11.45	11.63	11.35	11.62	62968
2009-11-18	11.59	11.62	11.02	11.51	47752
2009-11-19	11.35	11.62	11.26	11.42	67619
2009-11-20	11.36	11.65	11.32	11.55	37665
2009-11-23	11.64	12.25	11.62	12.20	64639
2009-11-24	12.20	12.26	11.82	12.25	33932
2009-11-25	12.23	12.24	11.64	11.64	33417
2009-11-27	11.58	11.84	11.41	11.41	21447
2009-11-30	11.41	11.84	11.29	11.80	71567
2009-12-01	11.90	12.03	11.75	12.00	94220
2009-12-02	11.97	12.23	11.97	12.18	26198
2009-12-03	12.19	12.44	12.10	12.16	58373
2009-12-04	12.25	12.40	12.10	12.34	80478
2009-12-07	12.30	12.30	12.14	12.25	14690
2009-12-08	12.13	12.27	12.02	12.03	34917
2009-12-09	12.04	12.17	11.76	12.12	34862
2009-12-10	12.17	12.18	11.69	11.86	27712
2009-12-11	11.98	12.03	11.79	11.98	15290
2009-12-14	12.00	12.15	11.86	11.97	47536
2009-12-15	11.89	12.09	11.62	11.94	49065
2009-12-16	12.00	12.01	11.85	11.93	39581
2009-12-17	11.84	12.00	11.70	11.85	51181
2009-12-18	11.86	12.12	11.50	12.00	191262
2009-12-21	12.06	12.08	11.41	12.00	84882
2009-12-22	12.00	12.02	11.70	11.89	52908
2009-12-23	11.97	12.13	11.75	11.97	41526
2009-12-24	12.08	12.08	11.84	11.92	8524
2009-12-28	12.02	12.02	11.79	11.84	15361
2009-12-29	11.91	12.04	11.90	12.01	26654
2009-12-30	11.96	12.38	11.79	12.38	45502
2009-12-31	12.38	12.48	12.24	12.39	29063
2010-01-04	12.36	12.49	12.19	12.34	24649
2010-01-05	12.28	12.48	11.79	11.79	38626
2010-01-06	11.79	12.05	11.79	11.96	47539
2010-01-07	11.98	12.36	11.83	12.31	20837
2010-01-08	12.20	12.56	12.20	12.56	34269
2010-01-11	12.64	12.69	12.21	12.23	22545
2010-01-12	12.11	12.22	11.99	12.19	23233
2010-01-13	12.27	12.78	12.07	12.73	42219
2010-01-14	12.63	12.89	12.47	12.75	23615
2010-01-15	12.94	12.97	12.65	12.75	56388
2010-01-19	12.75	13.12	12.69	13.05	49321
2010-01-20	12.89	12.93	12.69	12.71	46378
2010-01-21	12.80	13.00	12.68	12.75	54452
2010-01-22	12.77	13.01	12.74	12.76	40998
2010-01-25	12.91	13.00	12.75	12.95	25432
2010-01-26	12.91	13.00	12.75	12.75	49906
2010-01-27	12.75	13.04	12.75	12.80	76163
2010-01-28	12.87	13.02	12.75	12.86	61400
2010-01-29	12.94	13.00	12.75	12.85	32810
2010-02-01	12.90	13.10	12.85	13.01	56857
2010-02-02	12.99	13.18	12.91	13.07	35058
2010-02-03	13.02	13.15	12.89	12.91	54372
2010-02-04	12.82	12.91	12.43	12.51	54236
2010-02-05	12.55	12.66	12.01	12.52	44027
2010-02-08	12.53	12.53	12.23	12.43	41904
2010-02-09	12.68	13.04	12.50	12.72	43302
2010-02-10	12.64	12.72	12.41	12.51	43793
2010-02-11	12.41	13.13	12.37	13.10	56448
2010-02-12	12.92	13.15	12.85	13.14	37986
2010-02-16	13.15	13.15	12.78	13.12	44059
2010-02-17	13.15	13.25	13.01	13.23	84133
2010-02-18	13.20	13.20	12.88	13.11	25715
2010-02-19	13.13	13.25	13.09	13.22	36399
2010-02-22	13.31	13.31	13.16	13.20	44173
2010-02-23	13.20	13.20	12.92	13.09	34234
2010-02-24	13.03	13.12	12.77	12.83	83952
2010-02-25	12.70	12.71	12.38	12.56	50997
2010-02-26	12.61	12.63	12.40	12.51	57620
2010-03-01	12.60	12.73	12.50	12.65	60351
2010-03-02	12.70	12.97	12.56	12.80	81224
2010-03-03	12.80	12.97	12.73	12.82	50833
2010-03-04	12.86	13.20	12.84	13.19	65727
2010-03-05	13.22	13.34	13.08	13.32	40797
2010-03-08	13.25	13.33	13.06	13.28	25849
2010-03-09	13.15	13.42	13.15	13.38	20547
2010-03-10	13.35	13.40	12.96	13.14	20837
2010-03-11	13.04	13.31	12.78	13.20	55024
2010-03-12	13.25	13.37	12.84	13.30	70900
2010-03-15	13.28	13.41	13.15	13.38	24052
2010-03-16	13.44	13.44	13.29	13.40	16053
2010-03-17	13.41	13.68	13.36	13.49	22811
2010-03-18	13.34	13.66	13.34	13.41	11244
2010-03-19	13.50	14.50	13.00	14.50	182637
2010-03-22	14.27	14.71	14.24	14.35	49950
2010-03-23	14.32	14.54	13.98	14.41	25085
2010-03-24	14.26	14.58	13.94	14.33	26857
2010-03-25	14.44	14.45	13.91	13.95	29094
2010-03-26	13.99	14.13	13.87	13.94	18881
2010-03-29	13.96	14.31	13.74	14.30	82098
2010-03-30	14.36	14.99	14.27	14.99	115543
2010-03-31	14.85	15.52	14.84	15.10	988274
2010-04-01	15.23	15.50	14.20	14.40	86211
2010-04-05	14.44	15.04	14.00	15.04	53840
2010-04-06	14.94	15.30	14.77	15.20	94691
2010-04-07	15.13	15.42	15.05	15.34	62104
2010-04-08	15.22	15.44	15.11	15.25	64106
2010-04-09	15.20	15.24	14.83	14.98	22751
2010-04-12	14.94	15.15	14.64	14.83	51913
2010-04-13	14.76	15.36	14.75	15.32	37794
2010-04-14	15.38	16.00	15.35	15.99	64580
2010-04-15	15.99	16.41	15.99	16.36	34601
2010-04-16	16.33	16.33	15.91	16.05	49114
2010-04-19	15.89	16.31	15.51	16.26	32164
2010-04-20	16.33	16.66	16.17	16.52	37492
2010-04-21	16.50	16.68	16.12	16.67	59805
2010-04-22	16.50	17.45	16.19	17.39	46504
2010-04-23	17.19	17.93	17.03	17.87	46862
2010-04-26	17.78	17.78	17.11	17.19	39878
2010-04-27	17.05	17.40	16.54	16.66	54058
2010-04-28	16.55	16.87	16.43	16.45	60174
2010-04-29	16.61	17.37	16.27	17.33	52593
2010-04-30	17.34	17.72	16.23	16.78	144075
2010-05-03	16.34	17.50	16.03	17.44	84257
2010-05-04	17.19	17.36	16.57	16.96	88051
2010-05-05	16.66	17.49	16.61	16.84	66084
2010-05-06	16.72	17.50	15.65	15.95	62950
2010-05-07	15.89	16.10	15.00	15.01	97060
2010-05-10	15.53	16.44	15.37	15.86	102164
2010-05-11	15.62	17.11	15.59	16.68	106065
2010-05-12	16.32	17.46	15.86	17.42	106251
2010-05-13	17.28	17.36	16.65	17.05	88367
2010-05-14	16.88	17.14	16.38	16.74	79529
2010-05-17	16.86	17.16	16.35	17.02	51487
2010-05-18	17.30	17.30	16.74	16.90	82604
2010-05-19	16.86	17.11	16.32	16.34	54790
2010-05-20	15.92	16.21	15.33	15.41	80782
2010-05-21	15.12	16.14	15.12	15.91	114051
2010-05-24	15.85	16.00	14.99	15.11	79026
2010-05-25	14.94	15.27	14.65	15.20	73611
2010-05-26	15.30	15.63	14.91	14.98	60278
2010-05-27	15.33	15.91	15.15	15.88	48086
2010-05-28	15.86	15.86	15.00	15.58	87327
2010-06-01	15.38	15.74	14.81	14.82	66093
2010-06-02	14.89	15.57	14.77	15.56	77327
2010-06-03	15.56	16.09	15.13	15.22	87785
2010-06-04	14.86	14.88	13.90	13.93	105731
2010-06-07	13.97	14.19	13.69	13.78	86164
2010-06-08	13.81	13.94	13.19	13.88	148891
2010-06-09	13.95	14.24	13.62	13.92	75749
2010-06-10	14.17	14.26	13.84	14.00	89360
2010-06-11	13.79	14.22	13.78	14.20	79453
2010-06-14	14.35	14.75	13.91	14.08	75350
2010-06-15	14.18	14.44	13.75	14.39	63749
2010-06-16	14.27	14.53	14.05	14.15	38637
2010-06-17	14.28	14.42	14.07	14.29	18220
2010-06-18	14.40	14.44	13.87	14.15	147467
2010-06-21	14.26	14.49	13.72	13.79	39395
2010-06-22	13.83	14.00	13.44	13.46	56762
2010-06-23	13.40	13.43	13.07	13.14	42398
2010-06-24	13.03	13.03	12.50	12.51	89124
2010-06-25	12.62	13.74	12.34	13.60	947269
2010-06-28	13.51	13.67	12.95	13.06	59234
2010-06-29	12.77	12.85	12.32	12.43	77625
2010-06-30	12.41	12.73	12.25	12.26	46760
2010-07-01	12.27	12.54	11.89	12.47	41290
2010-07-02	12.61	12.61	12.12	12.30	28255
2010-07-06	12.53	12.53	12.01	12.12	92470
2010-07-07	12.19	12.30	11.98	12.29	63762
2010-07-08	12.40	12.91	12.40	12.86	67996
2010-07-09	12.83	13.21	12.81	13.18	40422
2010-07-12	13.13	13.38	12.98	13.01	41825
2010-07-13	13.25	14.27	12.98	13.96	76741
2010-07-14	13.87	13.93	13.41	13.54	39275
2010-07-15	13.55	13.71	12.97	13.24	30625
2010-07-16	13.06	13.13	12.32	12.35	74008
2010-07-19	12.37	12.65	12.05	12.36	23005
2010-07-20	12.22	12.73	12.08	12.66	46598
2010-07-21	12.78	12.88	11.90	11.96	71507
2010-07-22	12.20	12.93	12.19	12.90	90628
2010-07-23	12.87	13.99	12.81	13.88	71449
2010-07-26	13.97	14.25	13.65	14.24	62979
2010-07-27	14.41	14.61	14.10	14.16	69430
2010-07-28	14.16	14.32	13.81	13.98	37283
2010-07-29	14.06	14.32	13.87	14.08	42429
2010-07-30	13.80	14.40	13.80	14.20	25854
2010-08-02	14.51	14.54	14.18	14.48	28716
2010-08-03	14.40	14.73	14.20	14.24	38987
2010-08-04	14.35	14.52	14.20	14.33	33907
2010-08-05	14.20	14.37	13.70	13.71	30940
2010-08-06	13.45	13.71	13.12	13.53	37212
2010-08-09	13.68	14.00	13.35	13.94	23659
2010-08-10	13.71	13.86	13.09	13.10	56970
2010-08-11	12.96	13.01	12.10	12.11	77342
2010-08-12	11.84	12.33	11.77	11.84	57237
2010-08-13	11.77	12.02	11.54	11.73	51585
2010-08-16	11.60	12.22	11.60	12.16	47926
2010-08-17	12.28	12.58	12.18	12.51	39585
2010-08-18	12.51	12.77	12.31	12.64	38101
2010-08-19	12.54	12.70	11.60	11.63	46509
2010-08-20	11.54	11.98	11.36	11.91	69173
2010-08-23	12.04	12.09	11.20	11.29	33146
2010-08-24	11.45	11.57	11.20	11.35	51555
2010-08-25	11.22	11.51	11.19	11.48	50259
2010-08-26	11.53	11.80	11.43	11.43	20919
2010-08-27	11.64	12.09	11.58	12.03	31860
2010-08-30	11.93	12.22	11.27	11.30	42921
2010-08-31	11.32	11.66	11.31	11.60	30630
2010-09-01	11.77	12.66	11.63	12.57	44999
2010-09-02	12.49	12.61	12.25	12.57	42815
2010-09-03	12.74	13.00	12.58	12.97	26979
2010-09-07	12.93	12.93	11.89	11.93	25493
2010-09-08	11.97	12.25	11.94	12.07	17046
2010-09-09	12.31	12.31	11.94	12.04	19697
2010-09-10	12.05	12.21	11.85	12.15	21323
2010-09-13	12.25	13.16	12.12	13.12	38172
2010-09-14	13.09	13.15	12.66	13.10	41608
2010-09-15	13.05	13.30	12.42	12.57	47423
2010-09-16	12.44	12.64	12.05	12.41	35288
2010-09-17	12.62	13.01	12.43	12.56	75042
2010-09-20	12.64	13.33	12.26	13.26	46591
2010-09-21	12.62	13.64	12.62	13.24	23832
2010-09-22	13.14	13.16	12.46	12.54	17620
2010-09-23	12.40	12.71	12.07	12.09	14667
2010-09-24	12.32	12.89	12.32	12.85	48648
2010-09-27	12.89	12.89	12.56	12.62	27775
2010-09-28	12.69	12.77	12.10	12.72	36095
2010-09-29	12.63	13.13	12.52	12.90	33754
2010-09-30	13.05	13.41	12.99	13.06	29784
2010-10-01	13.23	13.32	13.00	13.21	22476
2010-10-04	13.13	13.14	12.44	12.66	22452
2010-10-05	12.84	13.43	12.59	13.40	42035
2010-10-06	12.94	13.42	12.93	13.16	48095
2010-10-07	13.32	13.32	12.94	13.08	20836
2010-10-08	12.85	13.59	12.85	13.38	35386
2010-10-11	13.40	13.46	13.09	13.32	21427
2010-10-12	13.24	13.24	12.83	13.03	18230
2010-10-13	13.12	13.63	12.84	13.31	53796
2010-10-14	13.26	13.30	12.95	13.17	26021
2010-10-15	13.48	13.48	12.79	12.83	53469
2010-10-18	12.91	13.75	12.70	13.74	35926
2010-10-19	13.50	13.84	13.10	13.33	45860
2010-10-20	13.42	13.70	13.03	13.46	17550
2010-10-21	13.58	13.83	12.96	13.03	20070
2010-10-22	13.13	13.46	12.78	13.14	12814
2010-10-25	13.31	13.48	13.01	13.17	26694
2010-10-26	13.11	13.47	13.08	13.30	40629
2010-10-27	13.22	13.39	12.90	13.11	32708
2010-10-28	13.29	13.29	12.84	12.91	13938
2010-10-29	12.76	12.90	12.76	12.86	19884
2010-11-01	12.77	12.84	11.98	12.15	32179
2010-11-02	12.36	12.69	12.29	12.69	38490
2010-11-03	12.74	12.95	12.41	12.94	20551
2010-11-04	13.11	13.56	13.11	13.44	58465
2010-11-05	13.51	13.75	13.47	13.47	28446
2010-11-08	13.41	13.41	13.02	13.30	25774
2010-11-09	13.30	13.30	12.86	12.92	22877
2010-11-10	12.98	13.02	12.60	12.96	32624
2010-11-11	12.78	12.96	12.57	12.58	15856
2010-11-12	12.42	12.66	12.34	12.48	32643
2010-11-15	12.62	12.75	12.40	12.61	14086
2010-11-16	12.41	12.46	12.24	12.34	36707
2010-11-17	12.85	12.95	12.67	12.73	20378
2010-11-18	12.96	13.12	12.65	12.77	40071
2010-11-19	12.89	12.98	12.81	12.92	29462
2010-11-22	12.81	12.99	12.51	12.92	13798
2010-11-23	12.71	13.00	12.71	12.97	37763
2010-11-24	13.08	13.50	12.59	13.47	48958
2010-11-26	13.31	13.50	13.23	13.43	10039
2010-11-29	13.28	13.63	13.16	13.61	17969
2010-11-30	13.40	13.70	13.19	13.70	57869
2010-12-01	13.95	14.24	13.38	14.12	72252
2010-12-02	14.16	14.57	13.99	14.54	47256
2010-12-03	14.50	14.97	14.34	14.91	41636
2010-12-06	14.83	14.90	14.67	14.87	88125
2010-12-07	15.07	15.38	14.84	15.03	110957
2010-12-08	15.07	15.09	14.84	14.90	20307
2010-12-09	15.03	15.05	14.63	14.99	34763
2010-12-10	14.99	15.61	14.81	15.50	37227
2010-12-13	15.53	15.53	14.88	14.89	82750
2010-12-14	15.02	15.02	14.59	14.79	42312
2010-12-15	14.80	14.87	14.58	14.69	44629
2010-12-16	14.79	15.35	14.62	15.23	27240
2010-12-17	15.29	15.33	14.34	14.38	204265
2010-12-20	14.43	14.55	13.88	14.08	39418
2010-12-21	14.22	14.79	14.12	14.73	31202
2010-12-22	14.98	15.39	14.98	15.17	11270
2010-12-23	15.19	15.41	14.81	14.88	18002
2010-12-27	14.87	15.10	14.78	15.04	14098
2010-12-28	15.10	15.19	14.94	15.04	29808
2010-12-29	15.10	15.10	14.98	15.02	24008
2010-12-30	15.03	15.06	14.70	14.84	13253
2010-12-31	14.79	15.06	14.71	14.78	27514
2011-01-03	14.99	15.21	14.81	15.07	46377
2011-01-04	15.18	15.18	14.44	14.55	36714
2011-01-05	14.51	14.95	14.40	14.93	20010
2011-01-06	14.89	15.10	14.82	15.01	23184
2011-01-07	15.09	15.09	14.42	14.69	15686
2011-01-10	14.52	14.68	14.22	14.37	27337
2011-01-11	14.43	14.79	14.30	14.64	51051
2011-01-12	14.84	15.10	14.83	14.97	15941
2011-01-13	14.79	15.08	14.78	15.04	15563
2011-01-14	15.06	15.15	14.14	14.53	73521
2011-01-18	14.42	14.42	13.85	14.12	27740
2011-01-19	14.06	14.06	13.12	13.16	66367
2011-01-20	13.16	13.38	12.89	12.92	57755
2011-01-21	13.03	13.03	12.60	12.65	40616
2011-01-24	12.78	12.92	12.75	12.85	102435
2011-01-25	12.71	13.21	12.71	13.17	187280
2011-01-26	13.25	13.78	13.15	13.73	56030
2011-01-27	13.62	13.62	12.66	12.80	241591
2011-01-28	12.82	12.91	12.12	12.12	166645
2011-01-31	12.26	12.46	11.85	12.22	137234
2011-02-01	12.28	12.48	11.89	12.11	113682
2011-02-02	12.05	12.08	11.90	11.94	93985
2011-02-03	12.01	12.19	11.84	11.93	65453
2011-02-04	11.94	11.94	11.66	11.83	32756
2011-02-07	11.86	12.12	11.82	12.02	81852
2011-02-08	11.98	12.01	11.90	11.99	26285
2011-02-09	11.95	11.97	11.68	11.80	54923
2011-02-10	11.70	11.92	11.69	11.73	18652
2011-02-11	11.63	11.89	11.63	11.80	34895
2011-02-14	11.73	11.88	11.60	11.63	72547
2011-02-15	11.56	11.73	11.43	11.47	34168
2011-02-16	11.55	11.65	11.55	11.59	30212
2011-02-17	11.59	11.66	11.50	11.52	28694
2011-02-18	11.60	11.69	11.50	11.52	34967
2011-02-22	11.50	11.55	11.20	11.26	102175
2011-02-23	11.25	11.46	11.10	11.18	34123
2011-02-24	11.23	11.29	10.92	11.12	47745
2011-02-25	11.14	11.43	11.02	11.39	35612
2011-02-28	11.52	11.68	11.34	11.51	61667
2011-03-01	11.54	11.54	11.09	11.11	29794
2011-03-02	11.08	11.47	10.96	11.36	33315
2011-03-03	11.50	11.67	11.50	11.62	34524
2011-03-04	11.59	11.75	11.22	11.58	31861
2011-03-07	11.65	11.71	11.01	11.60	52698
2011-03-08	11.64	12.19	11.64	12.04	32581
2011-03-09	12.05	12.28	11.81	11.99	33919
2011-03-10	11.80	11.85	11.59	11.77	68979
2011-03-11	11.68	12.05	11.33	11.34	40259
2011-03-14	11.18	11.35	11.01	11.23	26345
2011-03-15	10.82	11.53	10.82	11.28	70133
2011-03-16	11.26	11.27	11.02	11.04	56090
2011-03-17	11.32	11.32	10.82	11.13	77543
2011-03-18	11.23	11.74	11.15	11.30	103559
2011-03-21	11.46	11.53	11.20	11.53	36817
2011-03-22	11.52	11.67	11.26	11.57	33070
2011-03-23	11.56	11.68	11.38	11.54	48213
2011-03-24	11.61	11.80	11.31	11.36	21521
2011-03-25	11.41	11.80	11.33	11.41	22354
2011-03-28	11.47	11.98	11.24	11.24	37619
2011-03-29	11.28	11.37	11.20	11.32	61220
2011-03-30	11.42	11.64	11.30	11.32	45782
2011-03-31	11.33	11.46	11.22	11.25	74679
2011-04-01	11.40	11.77	11.31	11.58	97677
2011-04-04	11.66	11.86	11.66	11.73	18021
2011-04-05	11.67	12.00	11.66	11.95	90357
2011-04-06	12.04	12.43	11.94	12.40	70911
2011-04-07	12.49	12.67	12.24	12.33	61635
2011-04-08	12.45	12.45	11.74	11.82	49893
2011-04-11	11.79	11.95	11.66	11.77	41536
2011-04-12	11.62	11.78	11.55	11.68	86571
2011-04-13	11.79	11.83	11.65	11.68	56015
2011-04-14	11.54	11.83	11.54	11.64	38407
2011-04-15	11.61	11.92	11.61	11.83	53227
2011-04-18	11.61	11.79	11.57	11.63	33327
2011-04-19	11.71	11.71	11.44	11.47	29072
2011-04-20	11.65	11.75	11.42	11.62	34465
2011-04-21	11.72	11.78	11.46	11.63	70745
2011-04-25	11.57	11.58	11.29	11.44	27631
2011-04-26	11.42	12.34	11.42	12.11	44034
2011-04-27	12.56	13.20	12.56	12.87	309717
2011-04-28	12.87	12.87	12.46	12.69	126209
2011-04-29	12.66	12.78	12.52	12.73	48160
2011-05-02	12.84	12.72	12.32	12.39	50329
2011-05-03	12.36	12.54	12.30	12.48	44934
2011-05-04	12.50	12.57	12.32	12.42	28230
2011-05-05	12.33	12.63	12.02	12.17	36279
2011-05-06	12.33	12.33	12.00	12.02	20013
2011-05-09	12.00	12.28	11.93	12.22	22075
2011-05-10	12.28	12.42	12.22	12.42	14463
2011-05-11	12.36	12.36	12.01	12.08	38958
2011-05-12	12.07	12.54	12.07	12.38	26229
2011-05-13	12.38	12.38	11.92	12.00	40239
2011-05-16	11.92	12.09	11.69	11.86	57849
2011-05-17	11.70	12.44	11.70	12.37	69415
2011-05-18	12.39	12.54	12.39	12.50	50143
2011-05-19	12.60	12.69	12.43	12.48	104035
2011-05-20	12.40	12.74	12.40	12.60	56931
2011-05-23	12.34	12.61	12.34	12.36	78370
2011-05-24	12.40	12.44	12.00	12.21	112830
2011-05-25	12.16	12.50	12.16	12.47	92494
2011-05-26	12.44	12.69	12.29	12.61	41746
2011-05-27	12.69	12.74	12.43	12.56	29359
2011-05-31	12.73	12.94	12.59	12.64	168523
2011-06-01	12.63	12.67	12.00	12.10	107184
2011-06-02	12.13	12.44	12.10	12.32	37881
2011-06-03	12.12	12.70	12.08	12.10	36852
2011-06-06	12.10	12.35	12.07	12.20	35049
2011-06-07	12.35	12.47	12.10	12.23	96633
2011-06-08	12.14	12.27	12.05	12.19	81679
2011-06-09	12.25	12.31	12.08	12.17	52743
2011-06-10	12.10	12.41	11.95	12.11	49601
2011-06-13	12.20	12.65	12.17	12.49	40624
2011-06-14	12.65	12.65	12.34	12.44	32346
2011-06-15	12.29	12.46	12.07	12.26	38045
2011-06-16	12.26	12.56	12.12	12.47	79140
2011-06-17	12.58	12.90	12.50	12.77	101435
2011-06-20	12.67	12.98	12.63	12.95	39367
2011-06-21	13.00	13.23	12.82	13.04	38167
2011-06-22	12.94	13.07	12.71	12.72	24566
2011-06-23	12.55	12.61	12.14	12.18	69212
2011-06-24	12.22	12.37	11.99	12.00	246793
2011-06-27	12.05	12.32	11.97	12.17	54846
2011-06-28	12.26	12.39	12.05	12.14	48290
2011-06-29	12.24	12.27	11.93	11.99	52824
2011-06-30	12.03	12.33	12.02	12.18	76592
2011-07-01	12.17	12.50	12.11	12.36	58754
2011-07-05	12.32	12.32	12.15	12.24	31993
2011-07-06	12.17	12.47	12.07	12.39	34926
2011-07-07	12.51	12.82	12.45	12.64	37903
2011-07-08	12.43	12.57	12.37	12.53	22450
2011-07-11	12.33	12.60	12.27	12.46	42943
2011-07-12	12.42	12.67	12.29	12.40	27361
2011-07-13	12.52	12.73	12.33	12.49	34660
2011-07-14	12.55	12.61	12.36	12.44	26304
2011-07-15	12.47	12.62	12.22	12.35	44786
2011-07-18	12.31	12.35	12.20	12.24	25765
2011-07-19	12.37	12.75	12.26	12.70	35855
2011-07-20	12.64	12.64	12.28	12.32	27348
2011-07-21	12.42	12.81	12.18	12.72	48578
2011-07-22	12.75	12.75	12.50	12.57	37749
2011-07-25	12.81	13.18	12.49	12.49	59330
2011-07-26	12.52	12.74	12.45	12.49	24779
2011-07-27	12.43	12.50	12.19	12.24	66225
2011-07-28	12.24	12.53	12.16	12.41	37506
2011-07-29	12.24	12.47	12.24	12.46	28239
2011-08-01	12.60	12.60	12.26	12.39	38211
2011-08-02	12.33	12.45	12.03	12.04	39515
2011-08-03	12.13	12.52	12.13	12.41	46899
2011-08-04	12.24	12.52	12.01	12.01	52308
2011-08-05	12.20	12.29	11.94	12.11	70547
2011-08-08	11.95	12.35	11.39	12.00	179871
2011-08-09	12.05	12.43	11.25	12.14	157835
2011-08-10	11.78	11.78	10.90	10.95	72018
2011-08-11	11.02	11.84	10.97	11.53	66947
2011-08-12	11.65	11.65	10.70	10.77	57377
2011-08-15	10.93	11.22	10.84	11.08	37101
2011-08-16	10.95	10.99	10.79	10.85	33531
2011-08-17	10.85	11.19	10.85	11.07	36666
2011-08-18	10.84	10.98	10.53	10.72	113091
2011-08-19	10.55	10.97	10.01	10.37	78809
2011-08-22	10.68	10.78	10.22	10.27	42758
2011-08-23	10.34	10.53	10.26	10.49	103280
2011-08-24	10.48	10.69	10.20	10.65	80531
2011-08-25	10.73	10.87	10.25	10.30	61599
2011-08-26	10.26	10.55	10.10	10.34	46669
2011-08-29	10.48	10.94	10.43	10.91	51958
2011-08-30	10.81	11.00	10.51	10.92	41297
2011-08-31	11.01	11.08	10.72	10.99	74045
2011-09-01	11.02	11.25	10.60	10.68	78240
2011-09-02	10.40	10.65	10.21	10.33	61392
2011-09-06	10.00	10.38	10.00	10.16	55254
2011-09-07	10.32	10.77	10.21	10.76	89051
2011-09-08	10.68	10.78	10.37	10.42	53598
2011-09-09	10.28	10.46	9.97	10.15	63299
2011-09-12	9.99	10.35	9.93	10.31	49927
2011-09-13	10.37	10.67	10.19	10.54	83050
2011-09-14	10.67	11.07	10.47	10.90	51218
2011-09-15	11.02	11.20	10.70	11.19	45100
2011-09-16	11.27	11.42	11.07	11.40	78981
2011-09-19	11.17	11.23	10.91	11.05	39002
2011-09-20	10.96	11.06	10.47	10.48	28523
2011-09-21	10.51	10.62	10.04	10.08	47438
2011-09-22	9.99	10.27	9.98	10.11	188722
2011-09-23	10.10	10.45	10.10	10.31	54687
2011-09-26	10.39	10.75	10.20	10.67	45917
2011-09-27	10.92	11.22	10.64	10.85	54777
2011-09-28	10.86	11.01	10.34	10.36	53732
2011-09-29	10.59	11.10	10.59	11.06	47483
2011-09-30	10.89	11.19	10.67	10.72	62182
2011-10-03	10.61	10.99	10.08	10.15	82377
2011-10-04	10.06	11.69	10.06	11.67	85770
2011-10-05	11.60	11.60	11.29	11.55	50934
2011-10-06	11.48	11.55	11.13	11.46	70334
2011-10-07	11.50	11.56	10.83	10.93	44454
2011-10-10	11.13	11.51	11.08	11.49	72652
2011-10-11	11.14	11.52	11.14	11.45	59368
2011-10-12	11.53	11.56	11.25	11.52	58375
2011-10-13	11.42	11.49	11.13	11.48	28533
2011-10-14	11.54	11.75	11.21	11.66	50215
2011-10-17	11.52	11.52	11.02	11.05	39303
2011-10-18	11.09	11.89	11.09	11.81	51291
2011-10-19	11.74	11.85	11.45	11.61	73046
2011-10-20	11.60	11.69	11.00	11.33	28466
2011-10-21	11.67	11.86	11.28	11.80	70156
2011-10-24	11.78	12.50	11.52	12.47	97100
2011-10-25	12.38	12.47	11.92	12.00	65544
2011-10-26	12.23	12.53	11.90	12.46	61183
2011-10-27	12.87	13.75	12.52	13.59	147270
2011-10-28	13.55	13.72	13.12	13.22	76505
2011-10-31	12.98	13.23	12.68	12.82	78351
2011-11-01	12.26	12.77	11.87	12.01	57354
2011-11-02	12.26	12.64	12.09	12.54	55467
2011-11-03	12.69	13.17	12.12	13.14	56893
2011-11-04	12.95	12.95	12.60	12.79	69643
2011-11-07	12.80	13.05	12.46	12.93	30022
2011-11-08	13.09	13.25	12.62	13.14	43789
2011-11-09	12.75	12.94	12.31	12.36	64830
2011-11-10	12.62	12.71	12.32	12.51	36705
2011-11-11	12.70	13.00	12.54	12.81	55281
2011-11-14	12.76	12.97	12.49	12.61	51583
2011-11-15	12.49	13.01	12.32	12.98	32524
2011-11-16	12.76	13.14	12.54	12.56	30947
2011-11-17	12.61	12.93	12.54	12.71	33615
2011-11-18	12.72	12.89	12.70	12.86	32801
2011-11-21	12.55	12.94	12.29	12.55	42523
2011-11-22	12.53	12.76	12.41	12.41	19880
2011-11-23	12.25	12.49	11.75	11.76	50355
2011-11-25	11.75	12.19	11.47	11.48	19398
2011-11-28	12.02	12.12	11.79	12.11	55419
2011-11-29	12.03	12.19	11.86	11.90	21372
2011-11-30	12.48	13.14	12.22	13.09	120056
2011-12-01	12.99	12.99	12.62	12.74	56487
2011-12-02	12.97	13.17	12.75	13.02	34266
2011-12-05	13.14	13.25	12.79	13.08	66037
2011-12-06	13.08	13.15	12.73	13.00	48110
2011-12-07	12.94	13.02	12.68	12.96	39999
2011-12-08	12.82	12.82	12.35	12.42	34490
2011-12-09	12.51	13.20	12.51	13.12	54573
2011-12-12	12.87	13.05	12.72	12.88	37284
2011-12-13	12.99	13.09	12.30	12.39	35762
2011-12-14	12.31	12.95	12.30	12.94	55740
2011-12-15	13.14	13.27	12.77	13.19	50954
2011-12-16	13.25	13.63	12.96	13.11	128539
2011-12-19	13.24	13.25	12.59	12.72	49583
2011-12-20	13.01	13.40	13.01	13.33	72606
2011-12-21	13.33	13.58	13.12	13.52	38130
2011-12-22	13.58	13.79	13.36	13.45	74997
2011-12-23	13.52	13.52	13.18	13.26	48735
2011-12-27	13.23	13.66	13.14	13.52	50413
2011-12-28	13.48	13.53	13.12	13.14	36545
2011-12-29	13.17	13.38	13.15	13.30	17728
2011-12-30	13.26	13.57	13.22	13.29	25502
2012-01-03	13.66	13.78	13.47	13.60	54657
2012-01-04	13.45	13.70	13.39	13.51	40780
2012-01-05	13.37	13.75	13.17	13.70	53742
2012-01-06	13.65	13.73	13.38	13.50	33227
2012-01-09	13.52	13.75	13.43	13.65	42858
2012-01-10	13.78	13.95	13.60	13.72	53995
2012-01-11	13.66	13.80	13.47	13.80	33765
2012-01-12	13.83	13.83	13.55	13.76	39488
2012-01-13	13.60	13.77	13.51	13.70	36888
2012-01-17	13.82	13.82	13.45	13.61	35350
2012-01-18	13.58	13.85	13.35	13.81	44163
2012-01-19	13.83	13.84	13.56	13.75	22438
2012-01-20	13.72	13.88	13.67	13.83	37549
2012-01-23	13.83	13.95	13.54	13.78	24599
2012-01-24	13.69	14.05	13.52	14.00	34333
2012-01-25	14.02	14.54	13.89	14.18	46667
2012-01-26	14.33	14.33	13.70	14.23	28913
2012-01-27	14.13	14.42	14.02	14.08	30285
2012-01-30	13.90	13.90	13.59	13.68	45436
2012-01-31	13.79	13.86	13.65	13.74	24155
2012-02-01	13.87	14.39	13.60	14.12	51814
2012-02-02	14.12	14.31	13.78	14.01	50820
2012-02-03	14.25	14.40	13.98	14.37	68961
2012-02-06	14.30	14.50	14.25	14.49	48223
2012-02-07	14.36	14.63	14.32	14.39	19902
2012-02-08	14.51	14.60	14.25	14.57	17232
2012-02-09	14.52	14.52	14.20	14.35	14630
2012-02-10	14.15	14.35	14.03	14.09	23373
2012-02-13	14.29	14.44	14.01	14.43	13980
2012-02-14	14.29	14.29	13.51	14.01	33378
2012-02-15	14.02	14.11	13.61	13.66	44552
2012-02-16	13.72	14.42	13.59	14.42	30466
2012-02-17	14.44	14.55	14.23	14.50	30561
2012-02-21	14.50	14.65	14.05	14.18	26722
2012-02-22	14.14	14.24	13.57	13.73	28339
2012-02-23	13.78	14.45	13.76	14.40	35758
2012-02-24	14.39	14.39	14.11	14.32	20566
2012-02-27	14.15	14.47	14.10	14.33	27652
2012-02-28	14.33	14.41	14.12	14.24	22503
2012-02-29	14.27	14.40	13.88	13.88	52249
2012-03-01	14.01	14.38	13.94	13.95	41220
2012-03-02	14.00	14.00	13.26	13.46	62459
2012-03-05	13.00	13.77	13.00	13.75	18864
2012-03-06	13.55	13.72	13.08	13.30	33066
2012-03-07	13.41	13.62	13.25	13.53	20271
2012-03-08	13.59	13.89	13.28	13.77	26609
2012-03-09	13.76	14.25	13.76	14.19	36457
2012-03-12	14.05	14.39	13.98	14.24	19833
2012-03-13	14.42	14.75	14.16	14.70	41464
2012-03-14	14.72	14.75	14.38	14.39	54182
2012-03-15	14.44	14.58	14.32	14.50	25860
2012-03-16	14.54	14.55	14.41	14.41	54944
2012-03-19	14.40	14.93	14.32	14.68	33733
2012-03-20	14.51	14.65	14.36	14.48	22803
2012-03-21	14.55	14.66	14.00	14.46	29550
2012-03-22	14.26	14.36	14.04	14.15	13872
2012-03-23	14.21	14.45	14.10	14.34	55723
2012-03-26	14.58	14.89	14.43	14.56	45232
2012-03-27	14.58	14.70	14.33	14.38	23971
2012-03-28	14.38	14.64	14.28	14.50	27567
2012-03-29	14.35	14.46	14.07	14.39	22450
2012-03-30	14.50	14.50	13.99	13.99	39239
2012-04-02	13.93	14.51	13.93	14.51	40347
2012-04-03	14.44	14.49	14.29	14.38	32640
2012-04-04	14.18	14.32	13.90	13.92	25783
2012-04-05	13.81	14.14	13.72	13.74	18023
2012-04-09	13.44	13.64	13.38	13.44	36592
2012-04-10	13.46	13.69	13.08	13.18	43951
2012-04-11	13.34	13.59	13.22	13.49	28421
2012-04-12	13.44	13.79	13.44	13.62	28923
2012-04-13	13.52	13.52	13.27	13.32	31680
2012-04-16	13.39	13.66	13.31	13.62	9859
2012-04-17	13.80	14.00	13.70	13.84	28369
2012-04-18	13.74	13.79	13.45	13.47	29358
2012-04-19	13.43	13.54	13.11	13.21	34018
2012-04-20	13.52	13.70	13.32	13.44	33024
2012-04-23	13.18	13.34	13.10	13.24	38549
2012-04-24	13.21	13.76	13.21	13.54	22079
2012-04-25	13.66	14.15	13.66	14.07	34956
2012-04-26	14.02	14.43	13.96	14.35	21749
2012-04-27	14.35	14.55	14.25	14.53	58007
2012-04-30	14.47	14.49	13.87	13.96	34063
2012-05-01	14.03	14.58	13.90	13.93	42352
2012-05-02	13.80	14.08	13.69	13.80	27957
2012-05-03	13.76	13.92	13.48	13.60	28341
2012-05-04	13.56	13.78	13.36	13.44	38452
2012-05-07	13.36	13.80	13.36	13.57	21822
2012-05-08	13.50	13.87	13.37	13.74	36375
2012-05-09	13.53	13.71	13.28	13.41	56366
2012-05-10	13.54	13.77	13.47	13.70	21279
2012-05-11	13.53	13.90	13.50	13.60	45597
2012-05-14	13.39	13.69	13.39	13.65	25585
2012-05-15	13.70	13.80	13.56	13.64	14712
2012-05-16	13.65	13.88	13.60	13.81	28294
2012-05-17	13.79	14.16	13.70	13.86	42433
2012-05-18	13.80	14.10	13.70	13.78	58063
2012-05-21	13.88	14.08	13.75	14.04	40796
2012-05-22	13.99	14.29	13.64	13.75	36910
2012-05-23	13.63	13.95	13.50	13.90	28172
2012-05-24	13.87	14.37	13.83	14.37	42952
2012-05-25	14.38	14.44	14.10	14.29	35127
2012-05-29	14.38	14.44	14.04	14.40	38513
2012-05-30	14.20	14.53	14.07	14.21	45136
2012-05-31	14.28	14.39	13.88	13.96	179909
2012-06-01	13.41	13.82	13.38	13.40	74724
2012-06-04	13.54	13.92	13.40	13.82	41601
2012-06-05	13.71	14.08	13.67	13.83	82724
2012-06-06	13.97	14.17	13.85	13.98	41359
2012-06-07	14.23	14.29	13.88	13.93	84617
2012-06-08	13.87	14.37	13.84	14.33	41759
2012-06-11	14.44	14.44	13.66	13.69	46090
2012-06-12	13.82	14.17	13.65	14.09	40506
2012-06-13	14.03	14.29	13.69	13.81	75645
2012-06-14	13.86	14.19	13.78	14.16	54987
2012-06-15	14.10	14.54	13.91	14.50	128934
2012-06-18	14.34	14.49	14.08	14.19	47510
2012-06-19	14.22	14.75	14.04	14.41	72541
2012-06-20	14.44	14.48	14.25	14.40	32667
2012-06-21	14.43	14.50	14.08	14.10	31953
2012-06-22	14.26	14.50	14.23	14.48	108151
2012-06-25	14.18	14.32	14.07	14.08	45490
2012-06-26	14.07	14.45	14.00	14.29	26717
2012-06-27	14.27	14.42	14.19	14.41	24104
2012-06-28	14.29	14.29	13.98	14.29	42801
2012-06-29	14.61	14.65	14.25	14.45	51452
2012-07-02	14.51	14.68	14.35	14.48	64703
2012-07-03	14.52	14.65	14.31	14.51	44498
2012-07-05	14.46	14.70	14.39	14.62	55391
2012-07-06	14.45	14.75	14.45	14.67	34952
2012-07-09	14.59	14.98	14.57	14.89	155781
2012-07-10	14.99	15.03	14.79	14.93	26212
2012-07-11	14.92	15.09	14.90	15.05	66371
2012-07-12	14.97	15.16	14.80	15.08	46549
2012-07-13	15.09	15.49	15.09	15.24	28340
2012-07-16	15.20	15.20	14.95	15.15	19061
2012-07-17	15.24	15.36	15.05	15.22	42953
2012-07-18	15.24	15.46	15.04	15.32	41971
2012-07-19	15.31	15.31	15.13	15.13	36941
2012-07-20	15.00	15.09	14.93	15.03	29990
2012-07-23	14.78	15.00	14.74	14.75	33535
2012-07-24	14.78	15.00	14.78	14.96	40526
2012-07-25	15.14	15.26	14.91	15.13	62921
2012-07-26	15.42	15.48	15.16	15.22	25044
2012-07-27	15.26	15.33	15.10	15.25	118016
2012-07-30	15.26	15.43	15.00	15.08	21699
2012-07-31	14.98	15.37	14.98	15.27	43044
2012-08-01	15.31	15.41	14.63	14.67	51952
2012-08-02	14.68	14.91	14.64	14.70	37994
2012-08-03	14.94	15.47	14.81	15.05	48862
2012-08-06	15.09	15.32	14.95	14.98	38133
2012-08-07	15.07	15.31	14.91	15.06	37305
2012-08-08	15.01	15.19	14.88	14.94	25456
2012-08-09	14.99	15.11	14.81	14.87	64978
2012-08-10	14.87	15.01	14.67	14.83	14328
2012-08-13	14.69	14.86	14.53	14.77	16002
2012-08-14	14.93	14.94	14.69	14.85	18927
2012-08-15	14.71	14.83	14.55	14.82	22239
2012-08-16	14.72	14.99	14.64	14.93	18796
2012-08-17	14.87	15.21	14.78	15.16	46491
2012-08-20	15.06	15.32	14.80	15.30	20413
2012-08-21	15.34	15.56	15.13	15.15	27809
2012-08-22	15.15	15.15	14.94	14.97	16869
2012-08-23	14.90	14.95	14.60	14.63	17258
2012-08-24	14.54	14.92	14.54	14.69	23685
2012-08-27	14.74	14.80	14.60	14.74	15114
2012-08-28	14.51	14.98	14.51	14.74	20393
2012-08-29	14.69	14.95	14.69	14.90	18999
2012-08-30	14.86	14.86	14.63	14.69	36344
2012-08-31	14.86	14.86	14.53	14.68	33791
2012-09-04	14.76	14.95	14.56	14.87	38278
2012-09-05	14.99	14.99	14.78	14.91	41627
2012-09-06	14.97	15.39	14.87	15.18	55414
2012-09-07	15.27	15.46	15.19	15.39	34591
2012-09-10	15.32	15.44	15.09	15.17	41486
2012-09-11	15.23	15.39	15.00	15.29	33838
2012-09-12	15.38	15.38	15.12	15.33	14090
2012-09-13	15.32	15.60	15.19	15.59	59167
2012-09-14	15.60	15.60	15.26	15.39	74512
2012-09-17	15.24	15.37	15.07	15.34	19385
2012-09-18	15.28	15.42	15.07	15.38	24917
2012-09-19	15.47	15.49	15.14	15.24	27812
2012-09-20	15.09	15.19	14.84	15.03	15420
2012-09-21	15.33	15.53	15.31	15.44	95358
2012-09-24	15.41	15.60	15.32	15.46	32781
2012-09-25	15.53	15.65	15.40	15.47	49055
2012-09-26	15.50	15.80	15.45	15.60	40487
2012-09-27	15.51	15.74	15.46	15.72	26139
2012-09-28	15.62	15.81	15.48	15.56	22847
2012-10-01	15.59	15.92	15.59	15.78	35047
2012-10-02	15.82	15.89	15.74	15.87	31134
2012-10-03	15.95	16.00	15.73	15.74	63800
2012-10-04	15.86	15.86	15.62	15.75	24197
2012-10-05	15.80	16.29	15.78	15.85	17597
2012-10-08	15.94	15.96	15.65	15.75	16566
2012-10-09	15.73	15.89	15.50	15.50	18581
2012-10-10	15.48	15.75	15.44	15.67	9945
2012-10-11	15.75	16.00	15.75	15.83	14481
2012-10-12	15.81	15.84	15.50	15.63	35741
2012-10-15	15.73	15.80	15.52	15.70	14796
2012-10-16	15.76	15.90	15.50	15.52	19452
2012-10-17	15.57	15.75	15.42	15.71	10018
2012-10-18	15.72	15.75	15.01	15.04	32002
2012-10-19	14.87	15.17	14.63	15.07	67487
2012-10-22	15.15	15.60	15.12	15.22	15109
2012-10-23	15.22	15.53	15.11	15.44	43072
2012-10-24	14.76	15.48	14.74	15.30	27146
2012-10-25	15.40	15.55	15.35	15.55	17795
2012-10-26	15.55	15.73	15.27	15.50	42358
2012-10-31	15.55	15.73	15.19	15.70	45529
2012-11-01	15.52	15.75	15.31	15.50	113653
2012-11-02	15.50	15.76	15.26	15.34	63222
2012-11-05	15.39	15.51	15.30	15.46	22478
2012-11-06	15.45	15.58	15.36	15.51	54447
2012-11-07	15.37	15.44	14.91	15.19	44646
2012-11-08	15.22	15.37	14.69	14.70	43811
2012-11-09	14.65	15.03	14.61	14.90	35596
2012-11-12	14.91	15.45	14.91	15.25	24839
2012-11-13	15.16	15.34	14.72	14.74	30031
2012-11-14	14.69	14.95	14.50	14.58	26837
2012-11-15	14.57	14.82	14.37	14.50	24016
2012-11-16	14.42	14.50	14.23	14.41	67248
2012-11-19	14.57	14.68	14.50	14.53	50627
2012-11-20	14.55	14.64	14.34	14.45	60416
2012-11-21	14.53	14.53	14.26	14.41	51987
2012-11-23	14.54	14.59	14.37	14.43	23732
2012-11-26	14.77	15.25	14.62	15.20	117070
2012-11-27	15.25	15.51	15.20	15.36	54733
2012-11-28	15.36	15.43	14.86	15.09	31945
2012-11-29	15.24	15.35	15.10	15.22	26306
2012-11-30	15.25	15.34	15.07	15.29	68987
2012-12-03	15.43	15.44	15.01	15.37	29187
2012-12-04	15.35	15.47	15.07	15.38	27274
2012-12-05	15.48	15.60	15.35	15.48	38869
2012-12-06	15.50	15.62	15.32	15.50	17278
2012-12-07	15.61	15.61	15.38	15.45	21914
2012-12-10	15.50	15.58	15.36	15.51	52009
2012-12-11	15.42	15.56	15.27	15.50	42205
2012-12-12	15.48	15.52	15.21	15.32	42373
2012-12-13	15.42	15.49	15.33	15.37	11352
2012-12-14	15.29	15.39	15.20	15.26	19682
2012-12-17	15.18	15.60	15.02	15.53	40548
2012-12-18	15.50	15.56	15.32	15.56	53626
2012-12-19	15.58	15.58	15.32	15.36	82474
2012-12-20	15.32	15.44	15.32	15.38	38948
2012-12-21	15.70	15.92	15.31	15.65	153068
2012-12-24	15.64	15.67	15.56	15.62	12335
2012-12-26	15.65	15.73	15.54	15.54	24472
2012-12-27	15.50	15.61	15.22	15.54	35093
2012-12-28	15.50	15.67	15.45	15.46	32703
2012-12-31	15.43	15.78	15.36	15.77	34909
2013-01-02	16.00	16.41	15.87	16.34	80661
2013-01-03	16.40	16.41	16.05	16.16	29008
2013-01-04	16.27	16.27	15.97	16.16	130706
2013-01-07	16.11	16.24	15.95	15.99	85579
2013-01-08	16.03	16.20	15.91	16.06	33308
2013-01-09	16.14	16.26	16.01	16.17	56056
2013-01-10	16.22	16.48	16.08	16.46	146810
2013-01-11	16.49	16.49	16.19	16.39	39049
2013-01-14	16.35	16.49	16.27	16.45	31644
2013-01-15	16.33	16.38	16.30	16.32	29764
2013-01-16	16.33	16.42	16.21	16.26	22372
2013-01-17	16.31	16.31	16.02	16.28	30442
2013-01-18	16.23	16.30	16.18	16.25	41789
2013-01-22	16.29	16.35	16.15	16.35	29846
2013-01-23	16.39	16.39	16.09	16.27	50761
2013-01-24	16.28	16.65	16.27	16.52	52239
2013-01-25	17.00	17.09	16.61	16.83	124187
2013-01-28	16.90	17.25	16.86	17.23	127867
2013-01-29	17.28	17.45	17.19	17.35	60693
2013-01-30	17.35	17.50	17.03	17.20	54586
2013-01-31	17.21	17.54	17.20	17.48	65301
2013-02-01	17.49	17.73	17.46	17.68	54370
2013-02-04	17.79	18.12	17.60	17.77	84235
2013-02-05	17.89	18.14	17.65	17.68	67576
2013-02-06	17.59	17.89	17.55	17.83	56889
2013-02-07	17.78	17.81	17.00	17.70	49238
2013-02-08	17.74	17.79	17.53	17.75	55452
2013-02-11	17.77	17.99	17.75	17.90	42572
2013-02-12	17.97	18.22	17.70	18.00	47930
2013-02-13	17.94	18.00	17.70	17.80	40817
2013-02-14	17.76	17.87	17.65	17.76	31269
2013-02-15	17.82	17.91	17.70	17.87	64373
2013-02-19	17.86	18.28	17.79	18.18	90441
2013-02-20	18.18	18.22	17.99	18.01	82891
2013-02-21	17.65	18.06	17.39	17.99	116009
2013-02-22	18.00	18.06	17.77	17.97	96020
2013-02-25	18.00	18.00	17.60	17.64	61095
2013-02-26	17.73	18.00	17.73	17.87	72351
2013-02-27	17.85	18.10	17.85	18.07	150313
2013-02-28	18.05	18.25	18.00	18.15	129384
2013-03-01	18.00	19.06	18.00	18.97	115401
2013-03-04	18.89	19.35	18.89	19.21	111057
2013-03-05	19.32	19.60	19.18	19.32	53587
2013-03-06	19.29	19.31	18.90	19.09	67413
2013-03-07	19.03	19.32	18.90	19.30	69038
2013-03-08	19.45	19.87	19.40	19.60	102010
2013-03-11	19.62	19.64	19.43	19.50	68795
2013-03-12	19.53	19.59	19.40	19.51	78468
2013-03-13	19.54	19.59	19.45	19.51	39305
2013-03-14	19.60	19.93	19.55	19.63	62816
2013-03-15	19.68	19.87	19.59	19.81	80606
2013-03-18	19.65	19.84	19.58	19.65	33224
2013-03-19	19.64	19.82	19.58	19.77	36155
2013-03-20	19.87	20.25	19.85	19.93	32718
2013-03-21	19.85	20.03	19.76	19.80	54376
2013-03-22	19.90	19.99	19.80	19.84	38193
2013-03-25	19.85	20.01	19.67	19.73	54630
2013-03-26	19.87	19.98	19.69	19.84	55688
2013-03-27	19.77	19.86	19.65	19.77	39016
2013-03-28	19.86	19.92	19.56	19.56	46402
2013-04-01	19.50	19.53	19.08	19.39	92625
2013-04-02	19.42	19.69	19.15	19.42	65645
2013-04-03	19.51	19.51	19.00	19.24	53574
2013-04-04	19.31	19.40	19.01	19.24	31187
2013-04-05	18.91	19.14	18.75	19.03	21844
2013-04-08	19.02	19.09	18.71	19.04	33486
2013-04-09	19.01	19.25	18.85	18.87	32503
2013-04-10	18.92	19.38	18.92	19.31	39114
2013-04-11	19.23	19.44	19.07	19.11	32621
2013-04-12	19.10	19.19	18.91	19.08	31742
2013-04-15	18.94	19.08	18.01	18.24	49958
2013-04-16	18.43	18.60	18.25	18.50	43098
2013-04-17	18.39	18.92	18.20	18.41	41304
2013-04-18	18.50	18.67	18.35	18.54	47832
2013-04-19	18.46	18.85	18.42	18.64	37610
2013-04-22	18.58	18.77	18.30	18.63	31220
2013-04-23	18.72	18.97	18.56	18.97	39247
2013-04-24	18.90	18.90	18.35	18.47	44225
2013-04-25	18.56	18.99	18.34	18.77	122340
2013-04-26	18.77	18.81	18.12	18.46	40837
2013-04-29	18.46	18.80	18.46	18.67	32173
2013-04-30	18.59	18.91	18.54	18.91	23051
2013-05-01	18.80	18.80	18.05	18.25	88992
2013-05-02	18.26	18.82	18.20	18.58	35229
2013-05-03	18.82	19.44	18.40	18.48	44487
2013-05-06	18.48	18.74	18.39	18.61	25631
2013-05-07	18.62	19.13	18.55	19.06	32227
2013-05-08	18.97	19.37	18.95	19.21	24616
2013-05-09	19.24	19.64	19.24	19.45	44461
2013-05-10	19.53	21.40	19.53	20.05	170875
2013-05-13	20.09	20.15	19.52	19.99	98784
2013-05-14	19.94	20.04	19.94	20.01	28434
2013-05-15	19.88	20.20	19.88	20.11	34935
2013-05-16	20.06	20.14	19.94	20.05	249343
2013-05-17	20.08	20.25	20.01	20.18	420038
2013-05-20	20.17	20.27	20.03	20.24	34664
2013-05-21	20.24	20.25	20.06	20.13	17589
2013-05-22	20.09	20.22	19.92	20.09	55784
2013-05-23	19.90	20.25	19.90	20.20	56873
2013-05-24	19.84	20.30	19.84	20.21	94451
2013-05-28	20.25	20.75	20.12	20.30	76117
2013-05-29	20.15	20.33	19.81	19.97	34273
2013-05-30	19.82	20.26	19.99	20.14	17133
2013-05-31	20.07	20.15	19.93	20.02	86902
2013-06-03	20.02	20.41	19.94	20.30	106804
2013-06-04	20.29	20.30	19.74	20.04	52427
2013-06-05	19.98	20.08	19.67	19.71	34288
2013-06-06	19.67	19.89	19.40	19.89	65764
2013-06-07	20.09	20.24	19.84	20.02	51486
2013-06-10	19.05	20.25	18.60	19.76	425475
2013-06-11	19.59	19.78	19.50	19.65	159796
2013-06-12	19.81	19.86	19.58	19.78	214014
2013-06-13	20.18	20.25	19.65	20.25	166328
2013-06-14	20.25	20.32	20.00	20.25	256535
2013-06-17	20.37	20.48	19.93	20.00	228502
2013-06-18	20.01	20.12	19.75	20.00	121622
2013-06-19	19.93	20.00	19.75	19.97	47367
2013-06-20	19.80	20.00	19.68	19.93	111630
2013-06-21	19.98	20.04	19.77	19.97	182428
2013-06-24	19.78	20.11	19.78	19.83	96222
2013-06-25	20.01	20.23	19.75	20.06	95304
2013-06-26	20.24	20.37	20.03	20.25	71884
2013-06-27	20.35	20.77	20.11	20.46	168480
2013-06-28	20.39	20.82	20.21	20.59	207170
2013-07-01	20.62	20.89	20.48	20.80	87956
2013-07-02	20.80	21.05	20.59	20.81	84182
2013-07-03	20.79	21.22	20.74	21.14	26072
2013-07-05	21.46	21.67	20.89	21.67	48458
2013-07-08	21.65	21.80	21.37	21.57	67325
2013-07-09	21.59	21.68	21.20	21.57	82886
2013-07-10	21.50	21.73	21.41	21.52	37960
2013-07-11	21.76	21.76	21.36	21.42	49247
2013-07-12	21.41	21.75	21.39	21.74	127408
2013-07-15	21.79	22.15	21.74	21.98	91178
2013-07-16	22.06	22.06	21.67	21.94	49426
2013-07-17	22.09	22.13	21.93	21.99	33833
2013-07-18	22.10	22.59	22.04	22.48	62108
2013-07-19	22.50	22.70	22.47	22.60	32558
2013-07-22	22.55	22.90	21.35	22.75	70785
2013-07-23	22.88	22.88	22.46	22.80	70469
2013-07-24	22.75	22.77	22.53	22.67	113996
2013-07-25	22.65	22.86	22.50	22.68	201455
2013-07-26	22.51	22.72	22.41	22.49	69038
2013-07-29	22.51	22.52	22.12	22.22	30470
2013-07-30	22.36	22.52	22.13	22.24	58852
2013-07-31	22.38	22.50	22.06	22.10	55377
2013-08-01	22.33	22.43	22.12	22.30	51054
2013-08-02	22.18	22.43	21.90	22.43	104314
2013-08-05	22.40	22.45	22.24	22.39	124376
2013-08-06	22.40	22.40	22.06	22.14	53272
2013-08-07	22.15	22.17	21.94	22.14	103181
2013-08-08	22.30	22.30	21.99	22.29	46434
2013-08-09	22.30	22.40	22.17	22.30	250346
2013-08-12	22.21	22.35	22.15	22.29	143291
2013-08-13	22.30	22.45	22.14	22.35	137582
2013-08-14	22.27	22.36	21.95	21.99	65788
2013-08-15	21.88	22.07	21.38	21.43	50392
2013-08-16	21.36	21.79	21.25	21.71	75012
2013-08-19	21.43	21.76	21.40	21.58	138580
2013-08-20	21.70	22.30	21.70	22.00	149645
2013-08-21	22.02	22.13	21.68	21.98	122592
2013-08-22	22.07	22.49	22.07	22.35	697778
2013-08-23	22.40	22.52	22.25	22.42	616057
2013-08-26	22.45	22.60	22.20	22.24	150691
2013-08-27	22.07	22.16	21.42	21.51	146283
2013-08-28	21.53	22.06	21.45	21.85	113094
2013-08-29	21.88	22.30	21.73	22.07	118730
2013-08-30	22.05	22.16	21.25	21.39	122288
2013-09-03	21.60	22.13	21.60	21.82	175092
2013-09-04	21.80	22.11	21.80	22.10	150893
2013-09-05	21.99	22.40	21.99	22.23	127687
2013-09-06	22.33	22.36	21.96	22.27	105175
2013-09-09	22.37	22.45	22.20	22.40	96554
2013-09-10	22.54	22.66	22.32	22.58	59829
2013-09-11	22.57	22.63	22.36	22.43	46644
2013-09-12	22.39	22.67	22.15	22.18	378546
2013-09-13	22.28	22.55	22.17	22.52	50167
2013-09-16	22.70	22.70	22.35	22.49	71345
2013-09-17	22.46	22.85	22.45	22.82	51267
2013-09-18	22.78	23.29	22.61	22.90	83170
2013-09-19	22.90	22.95	22.63	22.92	113092
2013-09-20	23.00	23.28	22.90	23.13	139272
2013-09-23	23.10	23.31	22.73	23.18	182751
2013-09-24	23.11	23.49	22.96	23.29	124085
2013-09-25	23.34	23.53	23.09	23.25	130571
2013-09-26	23.38	23.54	23.02	23.20	110283
2013-09-27	23.02	23.38	22.91	23.32	119201
2013-09-30	23.04	23.52	22.98	23.37	122475
2013-10-01	23.37	23.59	23.27	23.51	116387
2013-10-02	23.33	23.50	23.26	23.39	104444
2013-10-03	23.32	23.46	23.09	23.27	129253
2013-10-04	23.21	23.41	23.07	23.38	257195
2013-10-07	23.21	23.29	22.99	23.20	107485
2013-10-08	23.41	23.61	23.28	23.53	222934
2013-10-09	23.57	23.88	23.43	23.85	118259
2013-10-10	23.96	24.64	23.88	24.60	111014
2013-10-11	24.47	25.03	24.35	25.00	116770
2013-10-14	24.82	25.30	24.82	25.27	176938
2013-10-15	25.25	25.36	25.05	25.10	113999
2013-10-16	25.18	25.50	25.16	25.27	103432
2013-10-17	25.11	25.64	25.04	25.53	90522
2013-10-18	25.77	25.80	25.49	25.71	103384
2013-10-21	25.67	25.87	25.56	25.70	67628
2013-10-22	25.73	26.03	25.50	26.00	80527
2013-10-23	25.72	26.29	25.57	25.94	128776
2013-10-24	25.90	25.99	25.36	25.79	84389
2013-10-25	25.42	25.65	23.97	24.53	198545
2013-10-28	24.46	24.83	24.30	24.78	94044
2013-10-29	24.83	25.04	24.31	24.58	57683
2013-10-30	24.66	24.88	24.30	24.43	89055
2013-10-31	24.39	24.43	24.12	24.12	111365
2013-11-01	24.07	24.14	23.41	23.92	143232
2013-11-04	24.00	24.29	23.78	24.21	106712
2013-11-05	24.06	24.46	23.89	24.02	116075
2013-11-06	24.07	24.49	23.84	24.28	71114
2013-11-07	24.34	24.48	23.87	23.99	70463
2013-11-08	23.97	25.03	23.97	24.91	79926
2013-11-11	24.80	24.95	24.56	24.79	38151
2013-11-12	24.78	24.81	24.36	24.62	72158
2013-11-13	24.19	24.60	23.78	24.60	45093
2013-11-14	24.54	24.59	24.39	24.49	24982
2013-11-15	24.45	24.51	24.27	24.30	54866
2013-11-18	24.45	24.71	24.28	24.43	58687
2013-11-19	24.38	24.60	24.07	24.42	61028
2013-11-20	24.45	24.51	23.96	24.29	46313
2013-11-21	24.36	24.80	24.23	24.77	84855
2013-11-22	24.79	25.10	24.51	25.06	55919
2013-11-25	25.05	25.31	25.00	25.23	243985
2013-11-26	25.25	25.71	25.18	25.61	87884
2013-11-27	25.69	25.85	25.57	25.83	147933
2013-11-29	25.99	25.99	25.67	25.81	33812
2013-12-02	25.81	25.89	25.09	25.13	56421
2013-12-03	25.01	25.24	24.57	24.74	56814
2013-12-04	24.56	25.04	24.38	24.51	104520
2013-12-05	24.53	24.94	24.43	24.84	127232
2013-12-06	25.10	25.64	24.73	25.14	95686
2013-12-09	25.12	25.12	24.80	24.91	70298
2013-12-10	24.80	24.98	24.23	24.38	65354
2013-12-11	24.37	24.50	23.88	24.06	51100
2013-12-12	23.92	24.26	23.79	24.06	58928
2013-12-13	24.10	24.33	23.88	24.20	95705
2013-12-16	24.21	24.64	24.21	24.60	70646
2013-12-17	24.51	24.51	24.20	24.32	43705
2013-12-18	24.39	24.70	24.25	24.70	55117
2013-12-19	24.52	24.75	24.38	24.54	71327
2013-12-20	24.65	25.25	24.56	25.03	137148
2013-12-23	25.20	25.62	24.93	25.22	51257
2013-12-24	25.24	25.57	25.01	25.28	37104
2013-12-26	25.45	25.45	24.86	25.05	44004
2013-12-27	25.15	25.15	24.70	24.94	49825
2013-12-30	24.85	24.85	24.58	24.59	25672
2013-12-31	24.65	25.00	24.52	24.81	87738
2014-01-02	24.76	24.94	24.44	24.58	151055
2014-01-03	24.58	24.83	24.35	24.41	266134
2014-01-06	24.45	24.72	24.39	24.46	126215
2014-01-07	24.61	24.91	24.38	24.56	79012
2014-01-08	24.51	24.64	24.30	24.55	100125
2014-01-09	24.57	24.95	24.57	24.81	102702
2014-01-10	24.87	24.96	24.50	24.68	117904
2014-01-13	24.62	24.62	24.25	24.49	103836
2014-01-14	24.60	24.60	24.32	24.53	72276
2014-01-15	24.55	24.83	24.28	24.64	78838
2014-01-16	24.52	24.60	24.15	24.39	55692
2014-01-17	24.29	24.52	24.20	24.25	88950
2014-01-21	24.35	24.68	24.06	24.29	129027
2014-01-22	24.22	24.50	24.16	24.36	89502
2014-01-23	24.20	24.98	23.89	24.86	182996
2014-01-24	24.59	24.64	23.91	23.97	119661
2014-01-27	24.10	24.28	23.58	23.69	91146
2014-01-28	23.66	23.92	23.51	23.85	152795
2014-01-29	23.54	24.30	22.94	23.08	159999
2014-01-30	23.27	23.33	22.57	23.19	193449
2014-01-31	22.69	23.24	22.62	23.07	234140
2014-02-03	23.09	23.32	22.69	22.85	251902
2014-02-04	22.97	23.65	22.87	23.26	131343
2014-02-05	23.22	23.41	23.00	23.18	129538
2014-02-06	23.25	23.91	23.15	23.70	182379
2014-02-07	23.70	23.95	23.46	23.82	214625
2014-02-10	23.86	24.21	23.63	24.20	217122
2014-02-11	24.24	24.80	24.09	24.51	132880
2014-02-12	24.45	24.98	24.23	24.49	121661
2014-02-13	24.33	24.70	24.24	24.65	135592
2014-02-14	24.66	24.75	24.26	24.74	75871
2014-02-18	24.78	25.07	24.57	24.82	186788
2014-02-19	24.66	24.83	24.16	24.17	108706
2014-02-20	24.14	24.78	23.93	24.53	115234
2014-02-21	24.66	25.00	24.46	24.80	154919
2014-02-24	24.81	25.30	24.81	25.20	177878
2014-02-25	25.26	25.26	24.78	24.85	105461
2014-02-26	24.90	25.28	24.89	25.23	112302
2014-02-27	25.21	25.29	24.37	25.29	139001
2014-02-28	25.30	25.75	25.10	25.30	193472
2014-03-03	25.12	25.34	24.95	25.20	92951
2014-03-04	25.50	26.24	25.25	25.93	293658
2014-03-05	25.82	25.85	25.53	25.78	107668
2014-03-06	25.86	26.02	25.74	25.94	132455
2014-03-07	26.14	26.30	26.07	26.26	128577
2014-03-10	26.14	26.29	26.03	26.29	83763
2014-03-11	26.27	26.28	25.98	26.00	133187
2014-03-12	25.94	26.26	25.74	26.24	71117
2014-03-13	26.30	26.30	25.90	26.16	70843
2014-03-14	26.05	26.38	26.01	26.19	76566
2014-03-17	26.35	26.72	26.24	26.45	75090
2014-03-18	25.92	25.92	25.45	25.63	246639
2014-03-19	25.56	25.80	25.30	25.56	66526
2014-03-20	25.47	25.93	25.47	25.77	60278
2014-03-21	25.83	26.10	25.37	25.49	183519
2014-03-24	25.58	25.85	25.38	25.48	123718
2014-03-25	25.51	25.74	25.36	25.66	121228
2014-03-26	25.89	25.89	25.27	25.29	131611
2014-03-27	25.23	25.45	24.81	25.00	159776
2014-03-28	24.94	25.52	24.83	24.97	89133
2014-03-31	25.08	25.63	25.05	25.42	120813
2014-04-01	25.53	25.96	25.36	25.90	77071
2014-04-02	25.89	25.95	25.46	25.89	96358
2014-04-03	25.85	25.89	25.59	25.70	92347
2014-04-04	25.91	25.91	24.73	24.95	163889
2014-04-07	24.90	25.35	23.95	24.75	126437
2014-04-08	24.80	24.98	24.60	24.72	118501
2014-04-09	24.81	24.92	24.62	24.87	141116
2014-04-10	24.79	24.83	24.51	24.71	204058
2014-04-11	24.51	25.00	24.45	24.60	151398
2014-04-14	24.88	25.10	24.57	24.84	152569
2014-04-15	24.88	25.10	24.52	24.90	149420
2014-04-16	25.10	25.10	24.68	24.85	82564
2014-04-17	24.80	25.24	24.80	25.14	107007
2014-04-21	25.13	25.35	25.00	25.28	74122
2014-04-22	25.39	25.82	25.34	25.63	120864
2014-04-23	25.68	25.88	25.45	25.78	113556
2014-04-24	25.87	25.88	25.67	25.80	152643
2014-04-25	25.75	25.99	25.75	25.75	193135
2014-04-28	25.84	26.40	25.62	25.79	93819
2014-04-29	25.91	25.99	25.59	25.71	124330
2014-04-30	25.69	25.98	25.27	25.58	163367
2014-05-01	25.49	25.78	25.11	25.49	200038
2014-05-02	25.61	25.91	25.39	25.50	121465
2014-05-05	25.33	25.39	25.01	25.20	106588
2014-05-06	25.10	25.38	25.02	25.07	265793
2014-05-07	25.07	25.44	24.72	25.42	106087
2014-05-08	25.46	25.51	24.96	25.03	82648
2014-05-09	24.84	25.47	24.82	25.43	70850
2014-05-12	25.43	26.13	25.17	25.91	153788
2014-05-13	25.91	25.99	25.60	25.63	139832
2014-05-14	25.51	25.55	24.43	24.50	151242
2014-05-15	24.40	24.55	23.87	24.27	171724
2014-05-16	24.18	24.33	23.86	24.23	176210
2014-05-19	24.24	24.87	24.17	24.85	81997
2014-05-20	24.86	24.86	24.34	24.59	141722
2014-05-21	24.62	24.92	24.48	24.72	121951
2014-05-22	24.71	24.97	24.71	24.80	77127
2014-05-23	24.88	25.21	24.76	25.19	91620
2014-05-27	25.25	25.77	25.24	25.53	156208
2014-05-28	25.40	25.43	25.13	25.26	55966
2014-05-29	25.23	25.38	24.99	25.02	71277
2014-05-30	25.14	25.34	24.94	24.97	98173
2014-06-02	25.06	25.21	24.62	24.97	89827
2014-06-03	24.91	25.31	24.82	25.05	110400
2014-06-04	24.90	25.17	24.89	25.00	76085
2014-06-05	25.07	25.70	24.95	25.65	103705
2014-06-06	25.80	26.14	25.42	25.88	118945
2014-06-09	25.82	26.42	25.82	26.37	76806
2014-06-10	26.25	26.41	26.10	26.29	124362
2014-06-11	26.13	26.38	26.02	26.12	130802
2014-06-12	26.14	26.22	25.59	25.74	100897
2014-06-13	25.89	25.97	25.47	25.58	101622
2014-06-16	25.47	25.50	25.20	25.22	117078
2014-06-17	25.20	25.77	25.20	25.55	128297
2014-06-18	25.57	25.60	25.30	25.50	114379
2014-06-19	25.63	25.63	25.30	25.35	107194
2014-06-20	25.50	25.98	25.38	25.89	379750
2014-06-23	25.87	26.20	25.63	25.77	94999
2014-06-24	25.65	26.20	25.63	25.82	180651
2014-06-25	25.70	26.10	25.58	26.09	134592
2014-06-26	26.10	26.18	25.74	26.11	96247
2014-06-27	25.90	26.18	25.43	25.43	732319
2014-06-30	25.47	25.75	25.35	25.65	154765
2014-07-01	25.64	26.21	25.64	25.96	165532
2014-07-02	25.90	26.20	25.58	25.65	74969
2014-07-03	25.70	26.23	25.70	26.10	73773
2014-07-07	26.00	26.05	25.72	25.78	80818
2014-07-08	25.73	25.89	25.40	25.51	116934
2014-07-09	25.55	25.79	25.47	25.51	53056
2014-07-10	25.17	25.51	25.08	25.30	123823
2014-07-11	25.22	25.41	25.02	25.26	54362
2014-07-14	25.43	25.44	25.21	25.29	96412
2014-07-15	25.31	25.38	25.06	25.20	96128
2014-07-16	25.34	25.34	24.95	25.07	80878
2014-07-17	24.87	25.02	24.33	24.57	132624
2014-07-18	24.48	25.13	24.30	24.92	113805
2014-07-21	24.65	24.78	24.52	24.70	92047
2014-07-22	24.51	24.70	24.18	24.58	133921
2014-07-23	24.50	24.63	24.34	24.39	117222
2014-07-24	24.38	24.67	24.24	24.37	97247
2014-07-25	24.13	24.39	24.13	24.25	115133
2014-07-28	24.33	24.33	23.80	23.86	61527
2014-07-29	23.96	24.13	23.74	24.02	72191
2014-07-30	24.17	24.45	24.00	24.22	68040
2014-07-31	23.99	24.17	23.76	23.88	116704
2014-08-01	23.99	24.15	23.46	23.57	86619
2014-08-04	23.71	24.06	23.27	23.54	69551
2014-08-05	23.49	23.80	23.27	23.35	77858
2014-08-06	23.65	24.21	23.65	24.06	154311
2014-08-07	24.16	24.56	23.85	24.18	185283
2014-08-08	24.16	24.40	24.05	24.27	83804
2014-08-11	24.33	24.65	24.28	24.53	88250
2014-08-12	24.39	24.48	24.26	24.45	133779
2014-08-13	24.37	24.59	24.21	24.25	58426
2014-08-14	24.21	24.26	24.08	24.12	50047
2014-08-15	24.25	24.25	23.58	23.75	163486
2014-08-18	24.03	24.27	23.85	24.22	81464
2014-08-19	24.16	24.25	24.03	24.10	53071
2014-08-20	24.02	24.04	23.76	23.93	49484
2014-08-21	23.89	24.00	23.51	24.00	114844
2014-08-22	24.00	24.02	23.86	23.90	79949
2014-08-25	24.00	24.08	23.76	24.00	56860
2014-08-26	23.97	24.05	23.83	24.00	132136
2014-08-27	23.98	23.98	23.78	23.85	47684
2014-08-28	23.82	23.82	23.55	23.64	182865
2014-08-29	23.76	23.76	23.50	23.63	100919
2014-09-02	23.70	23.92	23.55	23.70	136151
2014-09-03	23.75	23.87	23.54	23.68	101331
2014-09-04	23.76	23.90	21.86	23.63	157031
2014-09-05	23.47	23.70	23.47	23.58	94728
2014-09-08	23.53	23.78	23.53	23.74	123510
2014-09-09	23.63	23.63	23.15	23.25	130695
2014-09-10	23.24	23.63	23.24	23.54	74219
2014-09-11	23.41	23.96	23.41	23.90	79055
2014-09-12	23.92	24.06	23.64	23.86	378533
2014-09-15	23.89	23.94	23.56	23.65	91325
2014-09-16	23.66	23.78	23.42	23.49	109332
2014-09-17	23.24	23.89	23.15	23.64	67077
2014-09-18	23.66	24.06	23.52	24.05	231530
2014-09-19	24.08	24.24	23.90	23.96	302206
2014-09-22	23.90	24.03	23.62	23.69	88680
2014-09-23	23.65	23.75	23.20	23.31	129089
2014-09-24	23.37	23.46	23.21	23.39	61851
2014-09-25	23.30	23.48	22.85	22.97	89118
2014-09-26	22.97	23.24	22.85	23.17	393444
2014-09-29	23.00	23.36	23.00	23.27	97652
2014-09-30	23.28	23.35	23.06	23.10	227104
2014-10-01	23.11	23.23	22.63	22.70	123184
2014-10-02	22.64	23.12	22.64	22.92	76837
2014-10-03	23.19	23.51	22.97	22.97	79771
2014-10-06	23.00	23.02	22.77	22.80	61464
2014-10-07	22.70	22.79	22.42	22.44	54505
2014-10-08	22.46	23.15	22.44	23.10	82947
2014-10-09	23.06	23.07	22.26	22.30	89305
2014-10-10	22.16	22.80	22.06	22.34	103561
2014-10-13	22.36	23.20	22.28	23.06	114621
2014-10-14	23.17	23.69	22.93	23.11	164717
2014-10-15	22.75	23.13	22.41	22.98	160690
2014-10-16	22.69	23.32	22.64	23.21	175220
2014-10-17	23.55	23.55	22.90	23.08	184174
2014-10-20	23.01	23.21	22.74	23.10	88710
2014-10-21	23.22	23.44	22.84	23.42	128723
2014-10-22	23.05	23.25	22.15	22.26	316498
2014-10-23	21.81	22.49	21.53	21.64	336732
2014-10-24	21.70	21.88	21.11	21.20	135320
2014-10-27	21.04	21.68	20.78	21.38	250819
2014-10-28	21.47	22.03	21.33	21.97	277687
2014-10-29	21.94	22.43	21.68	22.28	209555
2014-10-30	22.24	22.68	22.04	22.35	205866
2014-10-31	22.86	22.86	22.37	22.48	207784
2014-11-03	22.54	22.75	22.34	22.43	104873
2014-11-04	22.30	22.97	22.28	22.39	179999
2014-11-05	22.50	22.75	22.28	22.32	144539
2014-11-06	22.27	22.56	22.16	22.45	120599
2014-11-07	22.42	22.81	22.34	22.79	98654
2014-11-10	22.77	23.17	22.77	23.15	164850
2014-11-11	23.18	23.39	23.05	23.27	87262
2014-11-12	23.05	23.51	23.05	23.49	137202
2014-11-13	23.55	23.70	23.35	23.45	12970
2014-11-14	23.52	23.57	23.39	23.54	316190
2014-11-17	23.52	23.73	23.50	23.50	129490
2014-11-18	23.60	23.84	23.49	23.49	170191
2014-11-19	23.54	24.99	23.10	23.15	180985
2014-11-20	23.05	23.16	23.03	23.14	142801
2014-11-21	23.41	23.43	23.04	23.06	129704
2014-11-24	23.14	23.46	23.05	23.42	104769
2014-11-25	23.49	23.60	23.38	23.47	48774
2014-11-26	23.49	23.58	23.38	23.51	51298
2014-11-28	23.61	23.80	23.01	23.04	72138
2014-12-01	23.03	23.04	22.62	22.78	169914
2014-12-02	22.82	24.03	22.78	23.91	267495
2014-12-03	23.84	24.00	23.54	23.68	103477
2014-12-04	23.57	23.64	23.27	23.50	89185
2014-12-05	23.47	24.24	23.47	23.97	163067
2014-12-08	23.86	24.24	23.78	23.86	198605
2014-12-09	23.68	24.33	23.51	24.25	204926
2014-12-10	24.14	24.40	23.55	23.65	135046
2014-12-11	23.81	24.21	23.71	23.91	145113
2014-12-12	23.58	23.94	23.49	23.55	85531
2014-12-15	23.70	23.75	23.19	23.22	146636
2014-12-16	23.05	23.48	23.05	23.18	222257
2014-12-17	23.18	23.59	23.00	23.53	283104
2014-12-18	23.77	24.20	23.54	24.15	138822
2014-12-19	24.08	24.31	23.81	23.89	351342
2014-12-22	23.97	24.19	23.72	24.18	79016
2014-12-23	24.28	24.48	24.08	24.19	64031
2014-12-24	24.29	24.30	23.67	24.20	49864
2014-12-26	24.20	24.36	24.07	24.21	55423
2014-12-29	24.27	24.44	23.67	24.34	148286
2014-12-30	24.23	24.48	24.18	24.28	53414
2014-12-31	24.23	24.49	24.04	24.08	70822
2015-01-02	24.23	24.23	23.38	23.69	70518
2015-01-05	23.63	23.78	23.39	23.51	96181
2015-01-06	23.53	23.75	22.81	23.16	122523
2015-01-07	23.35	23.52	23.00	23.16	70070
2015-01-08	23.34	23.60	23.16	23.47	66954
2015-01-09	23.42	23.42	22.90	22.97	64175
2015-01-12	22.90	23.00	22.57	22.74	83275
2015-01-13	22.89	23.23	22.59	22.88	161396
2015-01-14	22.70	23.06	22.56	22.82	98170
2015-01-15	22.85	23.02	22.56	22.62	105401
2015-01-16	22.52	23.32	22.52	23.16	99104
2015-01-20	23.23	23.29	22.76	22.80	93052
2015-01-21	22.73	23.07	22.58	22.60	106493
2015-01-22	22.81	23.73	22.50	23.60	112450
2015-01-23	23.53	23.68	23.23	23.46	93787
2015-01-26	23.44	23.79	22.93	23.55	99570
2015-01-27	23.25	23.58	23.12	23.27	106564
2015-01-28	22.65	22.99	21.37	21.73	270956
2015-01-29	21.28	21.28	19.92	20.42	478009
2015-01-30	20.15	20.34	19.92	20.00	390317
2015-02-02	20.02	20.75	20.02	20.70	152891
2015-02-03	20.84	22.40	20.71	21.25	196576
2015-02-04	21.23	22.07	21.18	21.41	128412
2015-02-05	21.52	22.27	21.52	22.02	184367
2015-02-06	22.08	22.45	21.91	22.10	89974
2015-02-09	21.97	22.12	21.48	21.56	69688
2015-02-10	21.81	22.39	21.25	21.52	70511
2015-02-11	21.34	22.23	21.12	21.33	56313
2015-02-12	21.44	21.99	21.44	21.90	65039
2015-02-13	21.91	22.07	21.60	21.86	81699
2015-02-17	21.93	22.36	21.62	21.67	110235
2015-02-18	21.63	21.67	21.32	21.50	72352
2015-02-19	21.42	21.54	21.28	21.45	47875
2015-02-20	21.50	21.50	21.10	21.50	85346
2015-02-23	21.37	21.87	21.34	21.86	116879
2015-02-24	21.84	22.22	21.68	21.96	145754
2015-02-25	21.92	22.03	21.70	21.91	61094
2015-02-26	21.84	22.26	21.69	22.00	80262
2015-02-27	21.94	22.43	21.84	21.87	138095
2015-03-02	21.80	22.30	21.66	21.90	221815
2015-03-03	21.81	22.00	21.64	21.89	175212
2015-03-04	21.80	21.92	21.51	21.59	73424
2015-03-05	21.58	21.81	21.17	21.56	80845
2015-03-06	21.32	21.75	21.30	21.43	138941
2015-03-09	21.50	21.68	21.45	21.59	85306
2015-03-10	21.44	21.44	21.02	21.26	58475
2015-03-11	21.25	21.43	21.12	21.38	69393
2015-03-12	21.68	22.65	21.64	22.53	455725
2015-03-13	22.56	22.68	22.31	22.58	77464
2015-03-16	22.69	22.85	22.52	22.69	295581
2015-03-17	22.65	22.75	22.38	22.64	85265
2015-03-18	22.56	22.90	22.29	22.69	128009
2015-03-19	22.60	22.78	22.40	22.52	64810
2015-03-20	22.67	22.98	22.16	22.85	160331
2015-03-23	22.75	22.90	22.55	22.74	60412
2015-03-24	22.71	23.00	22.51	22.82	62475
2015-03-25	22.84	22.92	22.16	22.16	121090
2015-03-26	22.16	22.47	22.08	22.24	116878
2015-03-27	22.25	22.36	21.99	22.27	136997
2015-03-30	22.32	22.62	22.18	22.47	212677
2015-03-31	22.36	22.42	22.13	22.21	74667
2015-04-01	22.12	22.45	21.94	22.42	127843
2015-04-02	22.46	22.82	22.45	22.47	73077
2015-04-06	22.33	22.49	22.23	22.42	77440
2015-04-07	22.35	22.50	22.27	22.28	71175
2015-04-08	22.27	22.55	22.24	22.45	60835
2015-04-09	22.41	22.59	22.36	22.49	53513
2015-04-10	22.51	22.56	22.40	22.50	32802
2015-04-13	22.41	22.80	22.41	22.67	41186
2015-04-14	22.68	22.68	22.32	22.42	142166
2015-04-15	22.55	22.77	22.15	22.56	81700
2015-04-16	22.56	22.78	22.45	22.73	38172
2015-04-17	22.59	22.85	22.15	22.19	98861
2015-04-20	21.20	22.17	21.01	21.41	258743
2015-04-21	21.36	21.44	21.05	21.25	256827
2015-04-22	21.20	21.59	21.11	21.56	214178
2015-04-23	21.45	21.87	21.37	21.81	158036
2015-04-24	21.85	21.93	21.60	21.81	61739
2015-04-27	21.90	22.20	21.49	21.75	105975
2015-04-28	21.76	22.23	21.72	22.16	78189
2015-04-29	22.10	22.39	21.97	22.00	57180
2015-04-30	21.86	22.41	21.66	21.76	262395
2015-05-01	21.74	21.97	21.02	21.55	237132
2015-05-04	21.57	21.78	21.43	21.51	99066
2015-05-05	21.48	21.80	21.36	21.61	155607
2015-05-06	21.63	21.90	21.53	21.87	151197
2015-05-07	21.83	22.03	21.75	21.95	75627
2015-05-08	22.15	22.15	21.86	21.99	57574
2015-05-11	21.90	22.18	21.87	21.98	68956
2015-05-12	21.89	22.07	21.57	22.02	86990
2015-05-13	21.90	21.98	21.60	21.83	57908
2015-05-14	21.83	22.12	21.80	21.89	53412
2015-05-15	21.85	21.85	21.45	21.66	102987
2015-05-18	21.61	22.10	21.70	21.99	90045
2015-05-19	22.02	22.16	21.93	22.03	63407
2015-05-20	22.05	22.07	21.79	21.92	71627
2015-05-21	21.90	22.05	21.91	22.00	64461
2015-05-22	21.94	22.05	21.76	21.92	111551
2015-05-26	21.84	21.92	21.65	21.75	133808
2015-05-27	21.81	22.13	21.74	22.05	102248
2015-05-28	22.03	22.04	21.83	21.97	48597
2015-05-29	21.99	21.99	21.57	21.61	83607
2015-06-01	21.80	21.80	21.35	21.69	76178
2015-06-02	21.56	22.11	21.56	21.93	86392
2015-06-03	21.95	22.40	21.95	22.22	125689
2015-06-04	22.06	22.24	21.70	21.88	69611
2015-06-05	21.96	22.27	21.68	22.19	82919
2015-06-08	22.08	22.25	22.07	22.10	82123
2015-06-09	22.17	22.27	22.01	22.14	66928
2015-06-10	22.15	22.78	22.00	22.62	194759
2015-06-11	22.61	22.84	22.16	22.74	62752
2015-06-12	22.70	22.79	22.47	22.65	52960
2015-06-15	22.53	22.82	21.90	22.60	108160
2015-06-16	22.49	22.84	22.09	22.77	80787
2015-06-17	22.88	22.91	22.55	22.73	109812
2015-06-18	22.83	23.08	22.67	22.97	109520
2015-06-19	22.90	23.36	22.74	23.19	195070
2015-06-22	23.40	23.64	23.26	23.33	70412
2015-06-23	23.28	23.71	23.28	23.70	110726
2015-06-24	23.70	23.72	23.27	23.35	114543
2015-06-25	23.39	23.57	23.20	23.35	107401
2015-06-26	23.48	23.75	23.23	23.68	511933
2015-06-29	23.51	23.67	23.14	23.14	104496
2015-06-30	23.33	23.49	23.00	23.24	79061
2015-07-01	23.51	23.68	23.27	23.65	118837
2015-07-02	23.68	23.68	22.97	23.16	67829
2015-07-06	22.99	23.42	22.80	23.28	55466
2015-07-07	23.18	23.18	22.75	22.99	86891
2015-07-08	22.79	23.07	22.70	22.91	95640
2015-07-09	23.23	23.43	23.04	23.04	76995
2015-07-10	23.32	23.62	23.08	23.43	214966
2015-07-13	23.53	23.72	23.47	23.66	126714
2015-07-14	23.62	23.67	23.43	23.60	62310
2015-07-15	23.64	23.87	23.45	23.68	92329
2015-07-16	23.71	23.90	23.55	23.60	82256
2015-07-17	23.69	23.69	23.29	23.46	69571
2015-07-20	23.53	23.63	23.35	23.44	68119
2015-07-21	23.46	23.86	23.10	23.27	71583
2015-07-22	23.65	24.43	23.65	24.00	204789
2015-07-23	24.13	24.42	24.04	24.24	223645
2015-07-24	24.20	24.40	24.05	24.25	161714
2015-07-27	23.99	24.22	23.99	24.19	102060
2015-07-28	24.29	24.41	24.08	24.40	111375
2015-07-29	24.38	24.54	24.29	24.37	147525
2015-07-30	24.28	24.60	24.25	24.58	156263
2015-07-31	24.60	24.72	24.48	24.68	147253
2015-08-03	24.63	24.85	24.33	24.65	95749
2015-08-04	24.67	24.95	24.46	24.62	65981
2015-08-05	24.78	25.00	24.59	24.84	75425
2015-08-06	24.88	24.93	24.38	24.58	106828
2015-08-07	24.42	24.66	24.23	24.37	90243
2015-08-10	24.39	24.90	24.39	24.72	121699
2015-08-11	24.51	24.74	24.25	24.38	88408
2015-08-12	24.21	24.27	23.77	24.05	109164
2015-08-13	24.04	24.46	23.95	24.12	92193
2015-08-14	24.02	24.37	24.02	24.35	125378
2015-08-17	24.21	24.59	24.03	24.31	87103
2015-08-18	24.26	24.53	24.20	24.25	49408
2015-08-19	24.17	24.34	23.96	23.96	198288
2015-08-20	23.77	23.84	23.49	23.50	77360
2015-08-21	23.08	23.90	23.08	23.39	124647
2015-08-24	22.40	23.29	21.77	22.36	131950
2015-08-25	23.01	23.32	21.88	21.91	135003
2015-08-26	22.38	23.23	22.10	22.50	308081
2015-08-27	22.50	23.05	22.40	23.04	261900
2015-08-28	23.07	23.46	22.92	23.30	150144
2015-08-31	23.30	23.66	23.17	23.60	154103
2015-09-01	23.27	23.46	22.63	22.80	239887
2015-09-02	23.17	23.34	22.98	23.34	116343
2015-09-03	23.51	23.78	23.08	23.60	151043
2015-09-04	23.40	23.55	23.18	23.34	101632
2015-09-08	23.79	24.08	23.60	23.83	79464
2015-09-09	23.97	24.02	23.46	23.47	83042
2015-09-10	23.43	23.98	23.35	23.61	73817
2015-09-11	23.46	23.70	23.38	23.69	66259
2015-09-14	23.70	23.85	23.55	23.62	60208
2015-09-15	23.72	24.28	23.63	24.19	129287
2015-09-16	24.11	24.20	23.94	24.14	81949
2015-09-17	24.19	24.35	23.55	23.60	227035
2015-09-18	23.18	23.43	22.99	23.16	221619
2015-09-21	23.49	23.84	23.49	23.76	45095
2015-09-22	23.61	23.75	23.40	23.61	62540
2015-09-23	23.68	23.95	23.68	23.73	54705
2015-09-24	23.57	24.14	23.56	24.12	106481
2015-09-25	24.40	24.45	24.00	24.03	158750
2015-09-28	23.92	24.20	23.73	23.97	151849
2015-09-29	24.06	24.24	23.85	24.01	64055
2015-09-30	24.19	24.31	23.91	24.00	186999
2015-10-01	24.07	24.10	23.49	23.79	146279
2015-10-02	23.60	23.70	22.78	23.61	116915
2015-10-05	23.86	24.19	23.86	24.18	92316
2015-10-06	24.04	24.26	23.84	23.95	98974
2015-10-07	24.06	24.41	23.99	24.36	78351
2015-10-08	24.35	24.81	23.88	24.76	188527
2015-10-09	24.89	25.05	24.66	24.83	154737
2015-10-12	24.79	25.38	24.73	25.27	106097
2015-10-13	25.12	25.40	25.03	25.36	220874
2015-10-14	25.45	25.45	24.38	24.64	180195
2015-10-15	24.78	25.42	24.61	25.41	235665
2015-10-16	25.48	25.78	25.16	25.65	210639
2015-10-19	25.69	25.95	25.37	25.45	155481
2015-10-20	25.80	26.84	25.49	25.55	250154
2015-10-21	25.86	26.00	25.17	25.25	201778
2015-10-22	25.41	25.78	25.37	25.50	204092
2015-10-23	25.65	26.00	25.48	25.94	128391
2015-10-26	26.00	26.18	25.67	25.77	116563
2015-10-27	25.71	25.90	25.34	25.40	124792
2015-10-28	25.49	26.24	25.36	26.20	218351
2015-10-29	26.15	26.32	25.88	26.09	167556
2015-10-30	26.12	26.12	24.96	25.05	163437
2015-11-02	25.14	25.58	25.13	25.45	173227
2015-11-03	25.72	26.50	25.50	25.75	178346
2015-11-04	25.77	25.90	25.68	25.71	121638
2015-11-05	25.73	26.00	25.71	25.85	218822
2015-11-06	26.05	26.45	25.85	26.30	396393
2015-11-09	26.30	26.41	25.85	26.01	168267
2015-11-10	25.79	26.37	25.43	26.18	221365
2015-11-11	26.29	26.68	26.27	26.53	163712
2015-11-12	26.30	26.66	26.30	26.45	212393
2015-11-13	26.29	26.57	26.08	26.20	180482
2015-11-16	26.20	26.34	25.98	26.32	141555
2015-11-17	26.39	26.75	26.25	26.30	122234
2015-11-18	26.43	26.43	25.99	26.38	120185
2015-11-19	26.35	26.61	26.27	26.37	95912
2015-11-20	26.45	26.60	26.30	26.37	133935
2015-11-23	26.38	26.66	26.36	26.60	72469
2015-11-24	26.48	26.84	26.35	26.73	70893
2015-11-25	26.72	26.86	26.58	26.71	52044
2015-11-27	26.77	26.99	26.52	26.92	63321
2015-11-30	26.97	27.11	26.73	26.85	105936
2015-12-01	27.02	27.20	26.62	26.85	65563
2015-12-02	26.79	27.00	26.61	26.79	131980
2015-12-03	26.89	27.25	26.70	26.78	172645
2015-12-04	26.83	27.21	26.73	27.13	90366
2015-12-07	27.12	27.15	26.50	26.66	217036
2015-12-08	26.51	26.89	26.25	26.61	147236
2015-12-09	26.38	26.76	25.99	26.13	244925
2015-12-10	26.16	26.33	25.96	26.05	51725
2015-12-11	25.57	25.94	25.20	25.29	109693
2015-12-14	25.33	25.82	25.14	25.49	113259
2015-12-15	25.63	26.20	25.62	26.13	97444
2015-12-16	26.28	26.28	25.72	26.15	127374
2015-12-17	25.95	26.18	25.53	25.64	152075
2015-12-18	25.49	26.03	24.81	24.87	351753
2015-12-21	24.96	25.46	24.67	25.15	103226
2015-12-22	25.25	25.30	24.70	25.30	84220
2015-12-23	25.46	25.48	23.77	25.30	73162
2015-12-24	25.30	25.81	25.30	25.55	41297
2015-12-28	25.42	25.83	25.08	25.56	87100
2015-12-29	25.69	26.01	25.59	25.91	50475
2015-12-30	25.86	25.93	25.66	25.73	69588
2015-12-31	25.64	25.92	25.17	25.24	118530
2016-01-04	24.99	25.20	24.77	24.96	259007
2016-01-05	25.03	25.33	24.83	25.20	116113
2016-01-06	24.81	25.48	24.81	25.19	133299
2016-01-07	24.85	25.23	24.85	24.89	116764
2016-01-08	25.34	25.39	24.44	24.46	149021
2016-01-11	24.53	24.96	24.43	24.83	94930
2016-01-12	25.02	25.02	24.33	24.73	116170
2016-01-13	24.69	24.81	23.75	23.93	128614
2016-01-14	23.96	24.58	23.75	24.26	118937
2016-01-15	23.58	24.07	23.36	23.82	134110
2016-01-19	23.98	24.32	23.63	23.89	98867
2016-01-20	23.40	23.78	22.76	22.82	213106
2016-01-21	22.71	22.76	21.82	21.93	192812
2016-01-22	22.21	22.60	21.93	22.36	137070
2016-01-25	22.31	24.74	21.40	21.47	194396
2016-01-26	21.61	22.18	21.39	21.79	159536
2016-01-27	21.79	22.08	21.39	21.87	241835
2016-01-28	22.13	22.54	21.53	22.35	97587
2016-01-29	22.41	23.00	22.39	22.97	249851
2016-02-01	22.86	23.21	22.67	22.84	151168
2016-02-02	22.55	22.70	22.15	22.30	122366
2016-02-03	22.43	22.43	21.81	22.00	185877
2016-02-04	21.96	22.20	21.71	21.91	181577
2016-02-05	21.95	22.05	21.61	21.61	197703
2016-02-08	21.37	21.75	21.04	21.50	221676
2016-02-09	21.21	21.61	21.21	21.42	153600
2016-02-10	21.42	21.74	21.19	21.20	107787
2016-02-11	20.77	21.36	20.57	21.07	206211
2016-02-12	21.02	22.03	21.02	21.94	127925
2016-02-16	22.27	23.50	21.93	22.16	173053
2016-02-17	22.27	22.42	22.03	22.12	171607
2016-02-18	22.14	22.36	22.01	22.05	185969
2016-02-19	21.99	22.68	21.95	22.45	140330
2016-02-22	22.63	22.67	22.30	22.33	127084
2016-02-23	22.21	22.30	22.04	22.22	158785
2016-02-24	21.94	22.28	21.56	22.20	145811
2016-02-25	22.26	22.65	22.25	22.62	122892
2016-02-26	22.85	23.22	22.15	23.06	150237
2016-02-29	23.33	23.55	22.74	22.76	162649
2016-03-01	22.76	22.76	22.76	23.18	313626
2016-03-02	23.10	23.51	23.10	23.18	157109
2016-03-03	23.46	23.46	23.46	23.72	129161
2016-03-04	23.72	23.72	23.72	23.62	135369
2016-03-07	23.48	23.85	23.34	23.78	104322
2016-03-08	23.65	23.88	23.52	23.78	141483
2016-03-09	23.53	23.53	23.53	23.40	47566
2016-03-10	23.44	23.64	23.03	23.40	51026
2016-03-11	23.69	23.76	23.43	23.46	212201
2016-03-14	23.43	23.75	23.33	23.54	104515
2016-03-15	23.54	23.54	23.54	23.35	70188
2016-03-16	23.20	23.54	23.11	23.20	156449
2016-03-17	23.16	23.39	22.70	23.31	306733
2016-03-18	23.47	23.66	23.31	23.48	291006
2016-03-21	23.51	23.52	23.08	23.20	120612
2016-03-22	23.07	23.21	22.87	23.13	123972
2016-03-23	23.01	23.29	22.76	22.79	157681
2016-03-24	22.79	22.79	22.79	23.11	360997
2016-03-28	23.43	23.43	23.43	23.43	200
2016-03-29	24.19	24.69	23.96	24.19	273565
2016-03-30	24.74	24.99	24.61	24.70	127557
2016-03-31	24.63	24.91	24.56	24.70	109405
2016-04-01	24.51	24.96	24.35	24.83	139655
2016-04-04	24.80	25.07	24.70	24.74	73428
2016-04-05	24.74	24.74	24.74	24.50	105774
2016-04-06	24.49	24.50	24.10	24.26	110413
2016-04-07	24.22	24.51	23.79	23.94	147160
2016-04-08	24.15	24.46	23.98	24.26	96947
2016-04-11	24.33	24.76	24.17	24.22	96659
2016-04-12	24.22	24.68	24.22	24.56	64268
2016-04-13	24.64	25.28	24.53	25.27	102630
2016-04-14	25.24	25.64	24.97	25.20	199836
2016-04-15	25.08	25.39	25.03	25.23	79592
2016-04-18	25.21	25.65	25.15	25.58	87257
2016-04-19	25.73	25.80	25.45	25.70	63489
2016-04-20	26.00	26.81	25.92	26.52	130237
2016-04-21	26.65	26.73	26.50	26.58	169152
2016-04-22	26.64	26.71	26.54	26.67	128598
2016-04-25	26.67	26.67	26.24	26.43	76676
2016-04-26	26.55	26.75	26.26	26.68	239478
2016-04-27	26.63	26.75	26.43	26.55	207222
2016-04-28	26.33	26.69	26.32	26.36	113741
2016-04-29	26.20	26.50	26.20	26.41	128383
2016-05-02	26.41	26.83	26.33	26.75	135948
2016-05-03	26.57	26.72	25.98	26.16	173151
2016-05-04	25.95	26.33	25.70	26.14	77259
2016-05-05	26.15	26.32	25.90	26.08	117813
2016-05-06	26.04	26.52	25.75	26.13	89732
2016-05-09	26.07	26.33	25.86	25.96	89191
2016-05-10	26.04	26.47	26.04	26.35	72043
2016-05-11	26.07	26.27	26.03	26.08	85388
2016-05-12	26.10	26.25	25.82	25.97	72277
2016-05-13	25.90	26.20	25.65	25.72	118883
2016-05-16	25.72	26.44	25.72	26.17	99302
2016-05-17	26.15	26.34	25.51	25.65	118946
2016-05-18	25.65	26.41	25.65	26.41	159369
2016-05-19	26.27	26.45	25.88	26.10	142083
2016-05-20	26.12	26.52	26.12	26.38	93523
2016-05-23	26.39	26.44	26.11	26.23	74763
2016-05-24	26.32	27.08	26.32	26.64	184088
2016-05-25	26.65	26.77	26.54	26.68	187028
2016-05-26	26.74	27.05	26.63	26.77	162710
2016-05-27	26.89	27.32	26.76	27.32	150950
2016-05-31	27.30	27.32	26.97	27.14	120185
2016-06-01	27.00	27.34	26.76	27.32	64791
2016-06-02	27.19	27.20	26.95	27.18	74527
2016-06-03	26.98	26.98	26.34	26.90	70822
2016-06-06	26.89	27.39	26.89	27.30	100558
2016-06-07	27.32	27.32	26.92	26.93	102305
2016-06-08	26.91	27.07	26.78	26.98	231286
2016-06-09	26.81	26.90	26.40	26.74	76073
2016-06-10	26.44	26.78	26.24	26.61	60414
2016-06-13	26.27	26.66	26.16	26.27	75246
2016-06-14	26.21	26.39	25.75	25.88	83827
2016-06-15	25.92	26.26	25.75	25.88	67216
2016-06-16	25.78	25.88	25.56	25.82	97351
2016-06-17	25.86	26.12	25.59	25.77	225395
2016-06-20	26.12	26.40	26.02	26.05	80825
2016-06-21	26.10	26.23	25.86	26.08	55647
2016-06-22	26.05	26.34	25.96	25.97	58373
2016-06-23	26.14	26.74	26.14	26.70	83421
2016-06-24	25.62	25.90	24.79	25.03	291250
2016-06-27	24.71	24.76	23.95	24.10	150318
2016-06-28	24.33	24.44	23.95	24.14	171974
2016-06-29	24.31	25.87	24.09	24.58	150223
2016-06-30	24.61	24.98	24.51	24.71	224931
2016-07-01	24.57	24.89	24.51	24.72	110930
2016-07-05	24.52	25.76	24.24	24.43	77202
2016-07-06	24.30	25.62	23.28	24.64	80811
2016-07-07	24.73	25.30	24.45	24.61	61809
2016-07-08	24.92	25.58	24.69	25.16	98616
2016-07-11	25.24	25.60	24.00	25.53	69144
2016-07-12	25.71	26.14	25.53	25.82	122946
2016-07-13	25.82	26.07	24.74	25.93	78327
2016-07-14	26.34	26.44	25.85	26.15	107787
2016-07-15	26.42	26.48	25.94	26.22	101980
2016-07-18	26.09	26.32	25.79	25.90	91458
2016-07-19	25.88	26.27	25.79	26.17	103222
2016-07-20	26.31	26.38	25.90	26.14	113891
2016-07-21	26.08	26.21	23.73	26.11	125304
2016-07-22	26.19	27.15	25.59	27.15	173782
2016-07-25	27.16	27.38	26.84	26.84	241887
2016-07-26	26.90	26.99	26.62	26.82	185151
2016-07-27	26.86	27.15	26.80	27.06	107314
2016-07-28	27.14	27.14	26.80	26.93	54290
2016-07-29	26.98	27.17	26.79	26.84	101516
2016-08-01	26.77	27.16	26.70	26.81	80391
2016-08-02	26.67	26.89	26.49	26.49	48100
2016-08-03	26.37	26.54	26.35	26.52	56335
2016-08-04	26.44	26.69	26.40	26.51	52756
2016-08-05	26.64	27.38	26.48	27.18	102939
2016-08-08	27.30	27.35	26.59	27.04	84709
2016-08-09	26.95	27.33	26.95	27.29	63918
2016-08-10	27.29	27.37	26.95	27.01	64505
2016-08-11	27.19	27.26	26.99	27.17	88188
2016-08-12	27.05	27.23	26.79	27.22	69784
2016-08-15	27.21	27.41	27.18	27.36	107552
2016-08-16	27.28	27.38	27.05	27.17	109137
2016-08-17	27.07	27.34	27.07	27.20	80418
2016-08-18	27.20	27.28	27.08	27.20	131303
2016-08-19	27.20	27.80	27.20	27.55	126792
2016-08-22	27.43	27.96	27.38	27.65	85731
2016-08-23	27.66	27.90	27.58	27.60	67200
2016-08-24	27.55	27.55	26.95	26.97	206183
2016-08-25	26.95	27.20	26.87	27.09	194303
2016-08-26	27.08	27.27	26.99	27.09	199662
2016-08-29	27.15	27.25	27.05	27.10	122155
2016-08-30	27.05	27.49	27.05	27.45	171069
2016-08-31	27.55	27.93	27.38	27.83	215785
2016-09-01	27.82	27.91	27.34	27.69	118247
2016-09-02	27.72	27.87	27.52	27.74	73469
2016-09-06	27.69	27.69	27.27	27.38	79201
2016-09-07	27.40	27.91	27.26	27.90	148525
2016-09-08	27.84	27.92	27.53	27.65	122606
2016-09-09	27.46	27.70	27.24	27.24	164159
2016-09-12	27.25	27.42	26.97	27.42	141295
2016-09-13	27.21	27.21	26.70	27.00	88364
2016-09-14	26.93	27.11	26.73	26.76	89785
2016-09-15	26.88	27.07	26.52	26.93	162485
2016-09-16	26.93	26.98	26.54	26.86	208266
2016-09-19	27.00	27.19	26.74	26.84	58927
2016-09-20	27.04	27.13	26.93	26.95	76754
2016-09-21	27.12	27.29	26.88	27.03	80493
2016-09-22	27.25	27.55	27.07	27.54	87820
2016-09-23	27.40	27.45	27.21	27.27	106929
2016-09-26	27.16	27.16	26.71	26.73	67268
2016-09-27	26.71	26.99	26.61	26.94	65008
2016-09-28	27.08	27.19	26.71	27.10	137638
2016-09-29	27.07	27.34	26.58	26.60	109280
2016-09-30	26.72	27.01	26.48	26.77	234210
2016-10-03	26.56	26.91	26.13	26.68	133010
2016-10-04	26.79	27.16	26.68	26.93	76061
2016-10-05	27.13	27.34	26.64	27.18	73508
2016-10-06	27.22	27.30	27.00	27.19	61265
2016-10-07	27.20	27.25	26.85	27.09	53495
2016-10-10	27.20	27.47	27.09	27.42	79290
2016-10-11	27.39	27.56	26.94	27.14	65294
2016-10-12	27.19	27.40	27.11	27.24	51597
2016-10-13	27.07	27.07	26.46	26.68	84628
2016-10-14	26.91	27.14	26.82	26.91	64990
2016-10-17	26.84	27.00	26.68	26.73	59030
2016-10-18	26.98	27.07	26.70	26.94	64339
2016-10-19	26.95	27.39	26.71	27.24	67762
2016-10-20	27.70	27.92	26.92	27.86	149502
2016-10-21	27.57	28.03	27.54	28.01	88730
2016-10-24	28.27	28.49	28.07	28.22	102046
2016-10-25	28.20	28.41	28.06	28.31	137946
2016-10-26	28.07	28.48	27.87	27.88	100386
2016-10-27	28.11	28.43	27.90	28.07	93718
2016-10-28	28.20	28.68	27.69	27.90	61549
2016-10-31	27.99	28.19	27.86	27.93	99707
2016-11-01	27.94	28.56	27.67	27.79	91592
2016-11-02	27.74	27.97	27.25	27.37	85610
2016-11-03	27.54	27.60	27.28	27.35	71141
2016-11-04	27.37	27.81	27.23	27.23	87929
2016-11-07	27.82	28.27	27.82	28.01	86697
2016-11-08	27.94	28.05	27.80	27.82	45356
2016-11-09	28.07	29.34	27.67	29.29	143520
2016-11-10	29.74	30.83	29.22	30.61	210259
2016-11-11	30.55	32.38	29.95	32.33	227064
2016-11-14	32.76	33.75	32.64	32.94	265765
2016-11-15	32.91	33.26	32.25	33.21	143792
2016-11-16	33.15	33.50	31.72	33.36	151126
2016-11-17	33.64	34.22	33.19	33.95	103426
2016-11-18	33.69	34.08	32.20	34.03	173357
2016-11-21	34.03	34.09	33.52	33.99	141526
2016-11-22	34.05	34.05	33.71	34.03	248574
2016-11-23	34.03	34.05	33.85	34.03	259656
2016-11-25	34.03	34.04	33.62	34.03	70679
2016-11-28	34.00	34.09	33.72	33.78	233335
2016-11-29	34.00	34.41	33.80	33.84	168989
2016-11-30	34.13	34.60	33.72	33.80	138512
2016-12-01	34.00	34.69	33.87	34.32	152223
2016-12-02	34.06	34.06	33.49	33.53	129976
2016-12-05	33.78	34.29	33.69	34.22	115387
2016-12-06	34.45	34.72	34.12	34.62	88759
2016-12-07	34.63	35.06	34.36	34.96	91658
2016-12-08	35.31	36.09	35.09	35.86	140133
2016-12-09	36.02	36.02	35.48	35.86	110211
2016-12-12	35.47	35.69	34.42	34.78	140584
2016-12-13	35.00	35.31	34.74	35.15	134112
2016-12-14	35.11	35.59	34.92	35.24	129752
2016-12-15	35.33	35.72	35.16	35.65	206113
2016-12-16	35.75	35.81	35.08	35.75	305168
2016-12-19	35.25	35.76	35.16	35.61	107661
2016-12-20	35.73	36.05	35.49	36.05	98401
2016-12-21	35.92	36.46	35.80	36.07	112780
2016-12-22	36.20	36.50	35.59	35.90	169105
2016-12-23	36.09	36.21	35.84	36.01	89511
2016-12-27	36.17	36.68	35.99	36.63	141748
2016-12-28	36.69	36.69	35.67	35.92	147298
2016-12-29	36.14	36.18	35.48	35.80	146082
2016-12-30	35.76	35.89	35.58	35.74	75358
2017-01-03	35.79	36.21	35.15	35.54	227509
2017-01-04	35.76	36.09	35.76	36.01	173868
2017-01-05	36.05	36.18	35.10	35.58	146963
2017-01-06	35.65	35.85	35.36	35.49	58582
2017-01-09	35.23	35.39	34.75	34.77	117600
2017-01-10	34.92	35.65	34.54	35.31	121069
2017-01-11	35.30	35.59	34.66	35.37	113338
2017-01-12	35.27	35.27	34.15	34.44	118145
2017-01-13	34.71	35.32	34.65	34.83	98075
2017-01-17	34.57	34.57	33.57	33.60	97833
2017-01-18	33.91	33.98	33.44	33.93	83519
2017-01-19	34.07	34.20	33.47	33.52	61783
2017-01-20	33.58	34.28	33.58	33.90	149215
2017-01-23	33.85	33.93	33.49	33.77	79393
2017-01-24	34.36	35.74	33.55	35.52	233941
2017-01-25	36.20	37.85	36.20	37.66	291982
2017-01-26	37.70	38.06	36.89	37.74	138023
2017-01-27	37.79	37.88	37.09	37.36	97747
2017-01-30	37.14	37.14	36.35	36.63	99204
2017-01-31	36.53	37.02	36.22	36.76	91966
2017-02-01	37.26	37.56	36.50	36.62	93502
2017-02-02	36.43	36.60	35.88	36.16	97872
2017-02-03	36.68	36.99	36.25	36.72	111803
2017-02-06	36.58	36.91	36.30	36.40	131331
2017-02-07	36.57	36.63	36.06	36.22	68530
2017-02-08	35.87	35.87	35.02	35.45	75559
2017-02-09	35.44	36.09	35.44	35.93	129733
2017-02-10	36.30	36.53	35.81	36.18	67668
2017-02-13	36.62	36.77	36.25	36.50	97034
2017-02-14	36.46	37.13	36.21	36.95	107021
2017-02-15	37.02	37.60	36.73	36.93	67586
2017-02-16	37.02	37.14	36.60	37.05	56914
2017-02-17	37.06	37.24	36.51	37.18	99973
2017-02-21	37.29	37.67	36.83	37.25	89322
2017-02-22	36.90	37.40	36.90	37.21	57343
2017-02-23	37.29	37.54	36.67	37.25	63477
2017-02-24	36.89	37.21	36.72	36.97	101841
2017-02-27	36.97	37.08	36.63	36.94	64925
2017-02-28	36.75	37.15	36.14	36.26	101528
2017-03-01	37.24	37.67	36.89	37.45	97332
2017-03-02	37.64	39.37	36.05	36.59	103631
2017-03-03	36.74	37.37	36.35	36.88	90579
2017-03-06	36.52	36.93	36.36	36.73	51473
2017-03-07	36.75	37.07	36.45	36.58	46806
2017-03-08	36.92	37.21	36.04	36.06	61893
2017-03-09	36.07	36.56	35.88	35.95	66960
2017-03-10	36.31	36.31	35.50	35.85	98985
2017-03-13	35.79	36.11	35.55	35.84	76629
2017-03-14	35.62	35.99	35.19	35.86	52850
2017-03-15	35.91	36.33	35.53	35.67	70693
2017-03-16	35.82	36.28	35.41	36.12	81900
2017-03-17	36.00	36.35	35.50	36.10	233240
2017-03-20	36.09	36.64	35.21	35.95	83148
2017-03-21	36.27	36.38	33.70	33.74	123366
2017-03-22	33.77	34.05	33.23	33.58	120748
2017-03-23	33.59	34.39	33.24	34.17	79803
2017-03-24	34.43	34.74	33.96	34.31	85773
2017-03-27	33.45	34.13	33.34	33.99	51830
2017-03-28	33.82	34.60	33.82	34.46	65106
2017-03-29	34.48	34.91	34.10	34.30	61911
2017-03-30	34.36	35.66	34.36	35.46	125819
2017-03-31	35.49	35.68	35.13	35.18	189255
2017-04-03	35.20	35.33	34.42	34.96	111768
2017-04-04	34.87	35.24	34.75	34.98	89207
2017-04-05	35.32	35.50	34.50	34.55	183933
2017-04-06	34.66	35.18	34.35	35.11	152592
2017-04-07	35.01	35.28	34.75	35.15	226163
2017-04-10	35.17	35.40	34.43	34.68	78087
2017-04-11	34.54	35.12	33.70	35.12	58906
2017-04-12	35.01	35.01	34.23	34.49	60619
2017-04-13	34.35	34.51	33.52	33.56	84549
2017-04-17	33.78	34.30	33.51	34.28	103291
2017-04-18	34.09	34.63	33.98	34.45	157386
2017-04-19	35.75	35.75	34.19	34.23	125899
2017-04-20	34.59	34.97	34.17	34.60	121174
2017-04-21	34.54	34.90	34.21	34.41	152860
2017-04-24	35.16	36.00	35.09	35.72	170993
2017-04-25	35.99	36.47	35.56	35.74	94147
2017-04-26	35.71	36.49	35.50	36.15	132967
2017-04-27	36.28	36.28	35.35	35.44	76051
2017-04-28	35.50	35.55	34.19	34.24	118828
2017-05-01	34.49	34.99	34.20	34.52	112879
2017-05-02	34.55	36.05	33.87	34.10	124276
2017-05-03	33.96	34.39	33.88	34.26	114958
2017-05-04	34.56	35.05	34.13	34.32	80961
2017-05-05	34.55	36.04	33.76	34.25	69384
2017-05-08	34.26	34.48	34.06	34.45	80260
2017-05-09	34.49	34.79	33.88	34.24	117317
2017-05-10	33.93	34.10	33.49	33.60	151471
2017-05-11	33.42	34.57	32.82	32.84	107523
2017-05-12	32.65	32.93	31.63	32.49	145545
2017-05-15	32.66	33.08	32.57	32.94	77668
2017-05-16	32.95	33.02	32.55	32.98	85441
2017-05-17	32.18	32.40	31.53	31.67	135854
2017-05-18	31.58	32.01	31.43	31.54	106225
2017-05-19	31.52	31.94	31.47	31.72	161959
2017-05-22	31.25	31.81	29.50	31.36	859489
2017-05-23	32.34	33.25	31.61	32.86	589766
2017-05-24	33.62	34.26	32.96	34.08	628772
2017-05-25	34.19	34.19	33.82	33.92	276456
2017-05-26	33.94	34.12	33.73	33.88	189399
2017-05-30	33.83	33.83	33.31	33.55	211086
2017-05-31	33.69	33.71	33.29	33.60	207611
2017-06-01	33.83	34.25	33.60	34.22	182382
2017-06-02	33.87	34.89	33.87	34.18	228117
2017-06-05	34.31	34.31	33.73	33.99	293680
2017-06-06	33.60	33.95	33.40	33.42	144247
2017-06-07	33.64	34.05	33.39	33.89	213471
2017-06-08	33.90	34.95	33.81	34.60	352465
2017-06-09	34.92	36.20	34.87	36.08	270649
2017-06-12	36.05	36.46	35.45	35.91	247677
2017-06-13	35.99	36.28	35.44	35.60	246161
2017-06-14	35.33	35.54	34.71	35.39	259103
2017-06-15	35.04	35.77	34.64	35.56	127848
2017-06-16	35.36	35.39	34.87	34.93	245997
2017-06-19	35.09	35.26	34.48	34.65	133150
2017-06-20	34.38	34.66	34.02	34.17	126175
2017-06-21	34.26	34.26	33.26	33.32	125348
2017-06-22	33.20	33.47	32.97	33.15	126321
2017-06-23	33.20	33.34	32.66	32.81	249275
2017-06-26	32.85	33.41	32.64	32.96	119137
2017-06-27	33.04	33.60	32.95	33.19	128316
2017-06-28	33.36	33.96	33.36	33.84	103507
2017-06-29	34.30	34.63	33.70	34.21	122843
2017-06-30	34.33	34.33	33.78	33.90	114295
2017-07-03	34.12	35.22	34.03	34.88	87602
2017-07-05	34.90	34.96	34.19	34.58	132014
2017-07-06	34.57	34.91	34.20	34.45	164012
2017-07-07	34.65	34.90	34.14	34.55	151582
2017-07-10	34.35	34.55	34.04	34.17	122411
2017-07-11	34.16	34.75	33.68	34.03	122131
2017-07-12	34.00	34.65	33.87	34.22	80399
2017-07-13	34.18	34.24	33.75	33.98	165210
2017-07-14	33.63	33.88	33.29	33.65	96901
2017-07-17	33.58	33.70	33.17	33.45	243547
2017-07-18	33.16	34.02	33.14	33.62	224005
2017-07-19	32.99	33.75	31.46	31.91	504208
2017-07-20	31.61	32.26	31.50	31.57	264960
2017-07-21	31.88	31.88	30.78	30.86	275891
2017-07-24	30.89	31.38	30.75	31.26	150352
2017-07-25	31.60	31.89	31.46	31.62	184951
2017-07-26	31.64	31.64	30.69	30.76	233879
2017-07-27	30.84	31.43	30.63	30.97	134254
2017-07-28	30.95	31.39	30.63	30.80	91402
2017-07-31	30.98	31.24	30.71	30.89	163343
2017-08-01	31.05	31.26	30.82	31.21	101505
2017-08-02	31.03	31.39	31.01	31.29	141896
2017-08-03	31.10	31.32	30.87	31.08	140491
2017-08-04	31.34	31.81	31.02	31.76	171137
2017-08-07	31.85	32.10	31.63	31.87	303641
2017-08-08	31.75	32.74	31.67	32.41	245540
2017-08-09	32.10	32.23	31.76	32.08	276728
2017-08-10	31.89	32.23	31.78	31.86	483649
2017-08-11	31.91	32.12	30.93	31.13	358907
2017-08-14	31.42	32.42	31.14	32.24	254258
2017-08-15	32.36	32.52	31.77	31.80	247378
2017-08-16	31.92	32.26	31.76	31.94	287513
2017-08-17	31.90	31.90	31.14	31.24	220431
2017-08-18	31.05	31.38	30.93	31.22	183051
2017-08-21	31.23	31.37	30.70	31.10	102379
2017-08-22	31.22	31.41	31.10	31.28	182270
2017-08-23	30.97	31.69	30.97	31.50	174001
2017-08-24	31.63	31.84	31.16	31.62	195098
2017-08-25	31.68	32.05	31.46	31.95	182096
2017-08-28	31.99	32.16	31.78	31.91	133813
2017-08-29	31.46	31.70	31.08	31.21	118131
2017-08-30	31.27	31.45	31.10	31.18	322848
2017-08-31	31.40	31.53	31.18	31.33	150394
2017-09-01	31.36	31.68	31.25	31.33	54668
2017-09-05	31.16	31.16	30.48	30.65	163608
2017-09-06	30.79	31.15	30.51	30.72	155807
2017-09-07	30.74	30.85	30.45	30.71	448448
2017-09-08	30.63	31.18	30.63	31.06	188305
2017-09-11	31.22	31.49	31.00	31.11	260526
2017-09-12	31.29	31.80	31.26	31.58	148572
2017-09-13	31.59	31.96	31.46	31.67	121286
2017-09-14	31.84	31.84	31.17	31.24	151499
2017-09-15	31.30	31.74	31.20	31.50	431274
2017-09-18	31.52	32.29	31.17	32.10	183186
2017-09-19	32.10	32.52	32.04	32.40	209779
2017-09-20	32.40	33.05	32.05	32.85	275406
2017-09-21	32.85	33.43	32.79	33.34	226254
2017-09-22	33.33	34.99	32.88	33.21	183601
2017-09-25	33.03	33.44	32.91	33.20	145331
2017-09-26	33.29	33.52	33.09	33.35	87670
2017-09-27	33.75	34.68	33.50	34.56	204241
2017-09-28	34.62	34.79	34.20	34.72	101018
2017-09-29	34.80	35.41	34.36	35.30	214249
2017-10-02	35.25	35.34	34.77	35.30	166438
2017-10-03	35.45	35.45	34.93	35.25	214492
2017-10-04	35.31	35.31	34.81	35.00	121474
2017-10-05	35.00	35.40	34.99	35.36	107074
2017-10-06	35.41	35.60	35.15	35.39	94541
2017-10-09	35.45	35.50	35.18	35.32	115151
2017-10-10	35.25	35.69	35.20	35.69	113784
2017-10-11	35.64	35.68	35.46	35.54	85675
2017-10-12	35.59	35.62	35.30	35.35	85062
2017-10-13	35.38	35.38	34.84	35.11	87917
2017-10-16	35.13	35.54	35.11	35.50	132657
2017-10-17	35.62	35.69	35.23	35.32	182262
2017-10-18	31.97	35.72	31.77	35.54	273627
2017-10-19	35.35	35.57	35.02	35.52	248947
2017-10-20	35.94	35.94	35.31	35.31	151471
2017-10-23	35.30	35.42	34.77	34.80	169469
2017-10-24	35.19	35.96	35.19	35.26	140297
2017-10-25	35.25	35.25	34.67	34.79	165358
2017-10-26	34.76	35.34	34.76	34.95	111292
2017-10-27	35.19	35.25	34.77	35.15	138151
2017-10-30	34.94	35.01	34.10	34.17	135980
2017-10-31	34.24	35.01	34.21	34.51	148904
2017-11-01	34.79	34.94	34.00	34.11	102954
2017-11-02	34.05	34.93	34.03	34.80	85706
2017-11-03	34.66	34.74	34.23	34.68	150198
2017-11-06	34.48	34.87	34.30	34.79	150151
2017-11-07	34.71	34.82	33.92	34.17	292829
2017-11-08	33.99	34.06	33.44	34.04	172532
2017-11-09	33.74	34.07	33.43	33.74	177010
2017-11-10	33.65	33.83	33.48	33.69	149600
2017-11-13	33.43	34.40	33.17	34.33	151372
2017-11-14	34.11	34.37	33.72	34.24	173300
2017-11-15	33.92	34.43	33.03	34.29	154095
2017-11-16	34.49	34.78	34.12	34.44	133465
2017-11-17	34.23	34.78	33.69	34.54	172628
2017-11-20	34.31	35.68	34.31	35.62	397149
2017-11-21	35.68	35.89	35.27	35.45	163700
2017-11-22	35.58	35.96	35.21	35.24	146983
2017-11-24	35.47	35.65	34.86	35.01	91729
2017-11-27	35.09	35.28	34.91	35.15	281127
2017-11-28	35.28	36.48	35.08	36.40	217453
2017-11-29	36.67	37.90	35.99	37.44	202438
2017-11-30	37.76	38.05	37.15	37.69	638914
2017-12-01	37.70	37.94	36.88	37.85	464911
2017-12-04	38.55	39.02	38.02	38.20	227054
2017-12-05	38.32	38.61	37.64	37.77	382304
2017-12-06	37.69	38.12	37.57	37.62	466264
2017-12-07	37.47	37.60	36.99	37.24	374864
2017-12-08	37.46	37.46	36.40	36.54	306968
2017-12-11	36.53	36.62	35.69	35.78	228861
2017-12-12	35.79	36.16	35.69	36.00	192001
2017-12-13	36.05	36.61	35.79	36.18	267799
2017-12-14	36.31	36.63	35.98	36.25	356964
2017-12-15	36.31	37.42	36.13	37.09	321483
2017-12-18	37.73	37.90	37.32	37.59	158634
2017-12-19	37.65	37.71	36.85	37.10	215739
2017-12-20	37.49	37.49	36.65	36.80	122839
2017-12-21	36.97	37.18	36.72	36.87	133459
2017-12-22	36.86	37.20	36.70	37.17	192769
2017-12-26	37.18	37.34	36.70	37.06	151577
2017-12-27	37.07	37.12	36.67	36.74	150008
2017-12-28	36.87	37.23	36.54	36.77	162338
2017-12-29	36.90	37.01	36.17	36.17	238748
2018-01-02	36.40	36.77	35.68	36.04	291248
2018-01-03	35.97	36.30	35.49	35.83	317885
2018-01-04	35.98	36.59	35.73	35.77	207906
2018-01-05	35.89	36.32	35.71	35.92	231086
2018-01-08	35.70	36.14	35.50	36.09	361902
2018-01-09	36.15	36.73	36.14	36.56	198823
2018-01-10	36.51	37.31	36.43	37.01	321977
2018-01-11	37.13	38.08	36.82	38.05	213901
2018-01-12	38.24	38.49	37.89	38.25	165352
2018-01-16	38.44	38.85	38.11	38.45	363401
2018-01-17	38.56	38.65	38.02	38.64	255261
2018-01-18	38.61	38.69	38.04	38.25	164962
2018-01-19	38.10	38.80	38.02	38.79	259549
2018-01-22	38.90	38.99	38.50	38.80	252182
2018-01-23	38.41	39.10	38.17	39.01	220311
2018-01-24	38.15	38.45	37.82	38.11	3764453
2018-01-25	38.96	38.96	38.09	38.10	873747
2018-01-26	38.31	38.55	38.09	38.35	1353662
2018-01-29	38.47	38.68	38.02	38.25	340367
2018-01-30	38.10	38.39	37.84	37.88	423190
2018-01-31	38.01	38.25	37.74	37.75	258367
2018-02-01	37.75	38.25	37.55	38.24	537675
2018-02-02	38.09	38.32	37.80	37.84	266187
2018-02-05	37.30	37.86	35.98	35.98	420976
2018-02-06	35.19	36.53	35.06	36.36	415033
2018-02-07	36.33	37.19	36.31	36.81	360465
2018-02-08	36.99	37.22	35.69	35.70	201964
2018-02-09	36.15	36.78	35.55	36.55	343735
2018-02-12	36.69	36.95	36.11	36.72	393540
2018-02-13	36.67	37.13	36.61	37.07	346652
2018-02-14	36.83	37.66	36.83	37.59	188455
2018-02-15	37.79	38.09	37.50	38.05	381953
2018-02-16	37.85	38.53	37.85	38.29	380620
2018-02-20	38.06	38.54	37.56	37.71	314446
2018-02-21	37.77	38.47	37.77	38.25	397634
2018-02-22	38.41	38.41	37.23	37.40	477086
2018-02-23	37.60	37.95	37.24	37.95	439435
2018-02-26	38.13	38.64	37.92	38.64	449672
2018-02-27	38.56	38.98	37.85	37.90	450975
2018-02-28	38.01	38.36	37.36	37.38	399703
2018-03-01	37.34	37.95	36.89	37.62	342461
2018-03-02	37.44	38.09	37.06	38.00	395651
2018-03-05	37.56	38.17	36.08	38.06	1129958
2018-03-06	38.13	39.05	37.97	39.01	864552
2018-03-07	38.73	39.30	38.73	39.13	835054
2018-03-08	39.28	39.35	38.58	38.85	388689
2018-03-09	39.00	39.41	38.89	39.40	650578
2018-03-12	39.39	39.52	39.07	39.10	841074
2018-03-13	39.36	39.77	39.06	39.71	642719
2018-03-14	39.71	39.73	39.27	39.27	909701
2018-03-15	39.28	39.49	39.15	39.27	690766
2018-03-16	39.33	39.80	39.29	39.58	2478018
2018-03-19	39.50	39.55	38.74	39.15	647152
2018-03-20	39.20	39.25	38.76	38.78	642424
2018-03-21	38.86	39.18	38.61	38.90	425451
2018-03-22	38.74	38.74	37.83	37.86	407973
2018-03-23	37.93	37.94	36.31	36.31	413516
2018-03-26	36.86	37.23	35.44	37.21	333309
2018-03-27	37.41	37.41	36.45	36.63	454596
2018-03-28	36.64	37.17	35.87	36.89	254031
2018-03-29	37.03	37.04	34.77	36.71	359662
2018-04-02	36.71	36.92	35.27	36.35	295906
2018-04-03	36.49	36.72	36.15	36.41	435203
2018-04-04	36.00	36.77	36.00	36.57	275829
2018-04-05	36.40	36.93	36.30	36.84	255587
2018-04-06	36.56	36.91	35.65	36.07	278562
2018-04-09	36.40	36.58	35.88	35.88	271629
2018-04-10	36.36	36.73	36.06	36.61	245843
2018-04-11	36.22	36.46	35.03	36.34	129539
2018-04-12	36.53	36.93	35.26	36.75	212461
2018-04-13	36.85	36.85	36.16	36.28	175158
2018-04-16	36.53	36.61	36.13	36.43	266872
2018-04-17	36.56	36.60	35.92	36.19	250103
2018-04-18	36.33	36.44	35.97	35.99	185386
2018-04-19	35.90	36.39	34.99	36.33	379380
2018-04-20	36.19	36.68	36.19	36.55	320887
2018-04-23	36.75	36.98	36.65	36.78	203619
2018-04-24	36.93	37.80	36.66	37.69	463153
2018-04-25	37.87	38.68	37.79	38.47	796589
2018-04-26	38.49	38.76	38.16	38.47	486496
2018-04-27	38.39	38.85	38.22	38.45	390686
2018-04-30	38.46	38.58	37.80	37.81	380187
2018-05-01	37.81	38.52	37.39	38.47	352236
2018-05-02	38.47	39.15	38.16	38.74	488886
2018-05-03	38.74	38.94	38.34	38.60	493749
2018-05-04	38.38	39.43	38.28	39.02	203449
2018-05-07	39.05	39.44	38.70	39.15	191192
2018-05-08	39.25	40.00	39.17	39.97	338182
2018-05-09	40.00	40.66	39.89	40.38	399067
2018-05-10	40.30	40.59	39.86	40.41	281423
2018-05-11	40.50	40.63	40.08	40.34	201297
2018-05-14	40.30	40.52	40.07	40.47	468910
2018-05-15	40.46	40.85	40.29	40.64	322830
2018-05-16	40.49	40.92	38.30	40.76	258550
2018-05-17	40.85	41.20	40.43	41.05	373682
2018-05-18	41.16	41.16	40.48	40.52	315396
2018-05-21	40.61	41.40	40.49	41.34	419479
2018-05-22	41.37	41.80	41.27	41.31	293733
2018-05-23	41.18	41.47	40.66	41.45	421138
2018-05-24	41.28	41.28	40.40	41.14	302438
2018-05-25	41.01	41.64	40.83	41.13	262114
2018-05-29	40.87	41.09	40.25	40.32	336402
2018-05-30	40.55	41.44	40.34	41.38	344441
2018-05-31	41.26	41.77	41.00	41.10	470045
2018-06-01	41.35	42.00	41.06	41.44	285844
2018-06-04	41.51	41.82	41.18	41.74	438814
2018-06-05	41.64	41.92	41.21	41.32	457698
2018-06-06	41.55	41.97	41.53	41.96	512989
2018-06-07	42.00	42.31	41.45	42.01	560616
2018-06-08	41.99	42.29	41.89	42.12	430499
2018-06-11	42.29	42.60	41.57	41.82	472054
2018-06-12	41.82	42.05	40.81	40.99	486300
2018-06-13	41.09	41.62	40.69	40.96	850716
2018-06-14	41.16	41.16	40.35	40.48	895885
2018-06-15	40.26	40.80	39.88	40.21	2483725
2018-06-18	40.18	40.81	39.76	40.52	702001
2018-06-19	40.25	41.23	40.25	41.07	583893
2018-06-20	41.15	41.74	41.15	41.68	379842
2018-06-21	41.55	41.98	39.67	41.42	417139
2018-06-22	41.50	41.60	40.77	41.17	1670884
2018-06-25	40.87	41.10	40.56	40.85	341426
2018-06-26	40.85	40.85	40.32	40.69	331640
2018-06-27	40.68	40.74	39.90	39.91	493881
2018-06-28	39.99	40.39	39.36	39.42	479783
2018-06-29	39.69	39.90	38.86	38.88	268112
2018-07-02	38.78	39.72	38.53	39.71	358946
2018-07-03	39.58	40.32	39.41	39.43	195224
2018-07-05	39.53	39.65	39.25	39.52	327177
2018-07-06	39.44	39.98	39.31	39.75	333306
2018-07-09	39.75	40.77	39.75	40.71	371963
2018-07-10	40.85	41.00	40.05	40.36	531985
2018-07-11	40.26	40.57	39.83	39.87	294841
2018-07-12	40.19	40.19	39.00	39.35	286018
2018-07-13	39.34	39.52	38.86	38.94	299749
2018-07-16	39.19	39.67	39.11	39.63	338548
2018-07-17	39.62	39.89	39.54	39.57	283429
2018-07-18	40.15	42.74	39.70	41.60	1091551
2018-07-19	41.46	41.86	40.51	40.76	643571
2018-07-20	40.64	41.62	40.51	41.45	1052580
2018-07-23	41.47	42.54	41.47	42.15	505250
2018-07-24	42.13	42.13	41.19	41.39	420737
2018-07-25	41.67	41.67	40.49	40.79	383424
2018-07-26	40.91	41.52	40.89	41.26	370772
2018-07-27	41.17	41.42	40.56	40.63	191096
2018-07-30	40.68	40.93	39.86	40.49	249336
2018-07-31	40.62	41.39	39.99	40.51	337931
2018-08-01	40.68	41.13	40.66	41.04	189893
2018-08-02	40.68	41.54	40.65	41.39	288297
2018-08-03	41.26	41.64	40.56	40.57	152010
2018-08-06	40.52	40.69	40.07	40.48	105000
2018-08-07	40.56	41.02	40.55	40.60	115079
2018-08-08	40.59	41.02	40.33	40.87	133199
2018-08-09	40.78	41.20	40.73	40.80	152827
2018-08-10	40.57	40.96	40.37	40.79	187152
2018-08-13	40.89	41.26	40.52	40.92	220434
2018-08-14	40.93	41.48	40.93	41.14	269102
2018-08-15	41.01	41.29	40.65	40.67	202576
2018-08-16	40.76	41.74	40.76	41.27	219269
2018-08-17	41.17	41.50	41.16	41.40	167145
2018-08-20	41.55	41.90	40.97	41.73	174236
2018-08-21	41.74	42.64	41.74	42.29	158199
2018-08-22	42.00	42.36	41.92	42.12	175321
2018-08-23	42.15	42.19	41.82	42.02	352517
2018-08-24	42.15	42.31	42.06	42.09	164955
2018-08-27	42.22	42.39	41.72	41.94	341146
2018-08-28	42.01	42.04	41.35	41.41	122292
2018-08-29	41.48	41.49	40.87	41.37	161402
2018-08-30	41.25	41.61	41.08	41.36	239282
2018-08-31	41.22	41.72	41.15	41.60	119772
2018-09-04	41.59	42.33	41.47	42.30	212670
2018-09-05	42.23	42.63	42.23	42.41	247014
2018-09-06	42.42	42.58	42.23	42.24	199423
2018-09-07	42.25	42.25	41.47	41.77	165595
2018-09-10	41.78	42.16	41.65	41.69	111422
2018-09-11	41.70	41.88	41.39	41.66	123701
2018-09-12	41.59	41.66	40.59	40.61	170544
2018-09-13	40.77	40.87	40.28	40.39	195897
2018-09-14	40.24	40.87	40.24	40.75	232672
2018-09-17	40.84	40.88	39.98	40.22	263124
2018-09-18	40.23	40.46	40.06	40.21	247868
2018-09-19	40.17	40.81	40.17	40.38	176191
2018-09-20	40.45	41.11	40.33	41.09	289640
2018-09-21	41.09	41.09	40.09	40.14	702914
2018-09-24	40.15	40.15	39.30	39.59	239321
2018-09-25	39.64	39.70	38.00	39.58	192637
2018-09-26	39.67	39.77	38.87	38.94	145597
2018-09-27	39.02	39.05	38.33	38.42	187313
2018-09-28	38.34	38.80	37.65	38.53	432720
2018-10-01	38.61	38.86	38.00	38.14	236016
2018-10-02	38.15	38.34	37.52	37.80	145380
2018-10-03	38.01	39.05	37.94	38.96	219840
2018-10-04	38.96	39.57	38.64	38.92	241001
2018-10-05	38.40	38.40	37.30	38.32	874391
2018-10-08	37.94	39.08	37.94	38.92	402298
2018-10-09	38.79	39.36	38.44	38.97	433740
2018-10-10	39.15	39.34	38.49	38.51	406903
2018-10-11	38.32	38.88	37.34	37.37	422486
2018-10-12	37.22	37.84	35.21	36.07	496651
2018-10-15	36.02	36.60	35.75	36.18	286915
2018-10-16	36.34	37.26	35.55	36.20	344032
2018-10-17	35.10	36.23	34.60	35.65	825161
2018-10-18	35.66	36.15	34.77	35.33	676186
2018-10-19	35.12	35.29	34.10	34.12	465126
2018-10-22	34.07	34.29	33.12	33.27	472664
2018-10-23	32.91	33.77	32.56	33.49	714374
2018-10-24	33.55	34.08	32.04	32.09	299573
2018-10-25	32.36	33.28	32.08	33.00	753103
2018-10-26	32.69	33.57	32.30	33.27	319170
2018-10-29	33.62	34.43	32.20	33.37	726196
2018-10-30	33.51	33.85	33.35	33.70	341087
2018-10-31	33.89	34.52	33.76	34.14	366654
2018-11-01	34.39	34.90	34.24	34.60	217979
2018-11-02	34.83	35.17	34.44	34.66	246938
2018-11-05	34.69	34.99	34.30	34.77	181101
2018-11-06	34.76	35.06	34.49	34.87	136617
2018-11-07	34.94	35.13	34.26	34.91	275544
2018-11-08	34.60	35.02	34.44	34.97	135708
2018-11-09	34.83	35.13	34.17	34.37	255981
2018-11-12	34.37	34.61	33.93	34.00	214236
2018-11-13	34.15	34.79	34.15	34.48	314793
2018-11-14	34.71	35.06	33.44	33.80	324716
2018-11-15	33.57	34.42	33.50	34.33	326075
2018-11-16	34.22	34.75	33.89	34.72	215760
2018-11-19	34.71	34.99	34.05	34.16	285916
2018-11-20	33.97	34.51	33.63	34.07	412923
2018-11-21	34.13	34.83	33.75	34.22	157141
2018-11-23	34.08	34.52	33.74	34.24	186065
2018-11-26	34.46	35.06	34.34	34.81	290787
2018-11-27	34.60	34.93	34.22	34.39	217691
2018-11-28	34.41	34.96	33.88	34.81	263493
2018-11-29	34.64	34.95	34.22	34.55	372994
2018-11-30	34.44	35.46	34.44	35.40	300812
2018-12-03	35.73	35.87	34.44	34.96	359847
2018-12-04	34.77	34.79	32.54	32.70	352467
2018-12-06	32.25	32.58	31.71	32.53	336497
2018-12-07	32.53	33.25	31.92	32.27	195960
2018-12-10	32.19	33.07	31.37	31.99	391519
2018-12-11	32.35	32.55	31.36	31.44	250758
2018-12-12	31.81	32.49	31.27	31.90	225306
2018-12-13	32.22	32.22	30.70	30.84	440570
2018-12-14	30.67	31.35	29.66	29.74	454438
2018-12-17	29.63	30.54	29.04	29.96	626125
2018-12-18	30.04	30.51	29.26	29.28	400724
2018-12-19	29.27	29.73	28.06	28.23	408942
2018-12-20	28.13	28.60	27.87	28.12	621897
2018-12-21	28.09	28.70	27.35	27.58	896259
2018-12-24	27.40	27.61	26.95	26.98	115884
2018-12-26	27.09	27.92	26.48	27.79	457860
2018-12-27	27.24	27.64	26.59	27.52	597683
2018-12-28	27.51	28.51	27.51	28.12	264181
2018-12-31	28.13	28.24	27.61	28.23	248214
2019-01-02	27.82	29.07	27.80	29.07	419650
2019-01-03	29.04	29.91	28.80	29.77	706586
2019-01-04	30.02	30.94	29.98	30.83	389203
2019-01-07	30.80	31.78	30.46	31.55	575360
2019-01-08	31.99	32.05	31.36	31.98	526759
2019-01-09	31.98	32.25	31.54	31.81	494983
2019-01-10	31.62	31.71	31.21	31.55	230906
2019-01-11	31.35	31.58	31.21	31.47	289666
2019-01-14	31.24	32.14	31.22	31.82	356429
2019-01-15	31.66	32.03	31.17	31.81	213034
2019-01-16	31.87	32.43	31.87	32.34	517596
2019-01-17	32.18	32.69	31.91	32.35	385869
2019-01-18	31.86	32.77	31.86	32.50	347700
2019-01-22	32.13	32.79	31.64	32.51	744871
2019-01-23	33.10	33.10	31.85	31.97	368912
2019-01-24	32.08	32.21	31.43	31.79	247654
2019-01-25	31.98	32.55	31.73	32.30	210133
2019-01-28	32.15	32.52	31.98	32.42	218973
2019-01-29	32.42	32.71	32.27	32.40	281528
2019-01-30	32.45	32.60	32.12	32.27	278140
2019-01-31	32.11	32.29	31.32	31.56	506858
2019-02-01	31.92	32.85	31.59	32.81	1000618
2019-02-04	32.74	32.92	32.28	32.83	317594
2019-02-05	32.85	32.98	31.99	32.14	315038
2019-02-06	31.98	32.38	31.98	32.33	217827
2019-02-07	32.33	33.05	32.33	33.00	424287
2019-02-08	32.86	33.10	32.61	33.09	341845
2019-02-11	33.10	34.10	33.07	34.06	453916
2019-02-12	34.25	34.62	34.25	34.59	455730
2019-02-13	34.70	34.99	34.53	34.86	293634
2019-02-14	34.62	34.64	34.01	34.39	364432
2019-02-15	34.50	35.63	34.50	35.51	487356
2019-02-19	35.19	35.93	35.14	35.78	270510
2019-02-20	35.70	36.23	35.52	36.14	477667
2019-02-21	36.26	36.75	35.62	35.78	250529
2019-02-22	35.82	35.97	35.63	35.72	351954
2019-02-25	35.94	36.08	35.23	35.28	398621
2019-02-26	35.24	35.31	34.81	35.15	351059
2019-02-27	35.17	35.61	35.17	35.48	200215
2019-02-28	35.47	35.63	35.40	35.57	235035
2019-03-01	35.73	35.96	35.38	35.93	203877
2019-03-04	35.97	36.26	35.54	35.76	192445
2019-03-05	35.63	35.84	35.17	35.60	192978
2019-03-06	35.60	35.73	34.99	34.99	594922
2019-03-07	34.94	34.94	34.23	34.27	475074
2019-03-08	34.07	34.66	34.07	34.54	233138
2019-03-11	34.64	35.00	34.43	34.81	232647
2019-03-12	34.86	35.11	34.48	34.82	157774
2019-03-13	34.97	35.12	34.79	34.84	361176
2019-03-14	34.83	35.17	34.80	35.05	365157
2019-03-15	35.10	35.89	35.10	35.25	929549
2019-03-18	35.22	35.88	35.22	35.86	410982
2019-03-19	35.98	36.00	34.54	34.54	383287
2019-03-20	34.47	34.70	33.39	33.40	308051
2019-03-21	33.18	33.50	32.73	33.03	472430
2019-03-22	32.68	32.83	30.82	30.99	458125
2019-03-25	30.98	31.30	30.59	30.88	226223
2019-03-26	31.13	31.81	31.13	31.80	296252
2019-03-27	31.71	32.54	31.49	32.26	327482
2019-03-28	32.25	32.79	31.97	32.70	193479
2019-03-29	33.02	33.03	32.24	32.33	265795
2019-04-01	32.64	33.31	32.64	33.26	216257
2019-04-02	33.13	33.53	32.94	33.16	243473
2019-04-03	33.37	33.77	33.11	33.29	152295
2019-04-04	33.30	33.98	32.94	33.88	140298
2019-04-05	33.99	34.44	33.74	34.35	202522
2019-04-08	34.34	34.60	34.12	34.58	273747
2019-04-09	34.41	34.41	33.52	33.58	216854
2019-04-10	33.67	33.78	33.23	33.77	277356
2019-04-11	33.94	34.14	33.70	33.99	207214
2019-04-12	34.36	34.82	34.06	34.80	311394
2019-04-15	34.70	34.91	34.14	34.22	165801
2019-04-16	34.30	35.10	34.17	35.05	169280
2019-04-17	35.09	35.51	34.69	35.47	202676
2019-04-18	35.17	35.66	35.08	35.29	251515
2019-04-22	35.22	35.47	34.50	34.60	190289
2019-04-23	34.51	35.69	34.35	35.49	226104
2019-04-24	34.30	36.01	34.13	35.59	326768
2019-04-25	33.84	35.72	33.45	35.21	360934
2019-04-26	35.43	36.14	35.26	35.97	424518
2019-04-29	36.16	36.70	36.16	36.55	303365
2019-04-30	36.52	36.73	36.12	36.50	716467
2019-05-01	36.60	36.87	35.98	36.25	486506
2019-05-02	36.33	37.07	36.33	36.94	301552
2019-05-03	37.16	38.36	36.50	38.03	886916
2019-05-06	37.45	37.95	37.01	37.78	237432
2019-05-07	37.33	37.47	36.67	36.99	333324
2019-05-08	36.98	37.10	36.43	36.46	170220
2019-05-09	36.14	36.54	35.87	36.46	163770
2019-05-10	36.34	36.68	35.82	36.62	142468
2019-05-13	35.96	36.10	34.78	34.92	305673
2019-05-14	35.10	35.80	34.77	35.61	161865
2019-05-15	35.20	35.36	34.69	35.04	292790
2019-05-16	34.84	35.71	34.84	35.53	158393
2019-05-17	35.18	36.02	35.18	35.28	211273
2019-05-20	35.14	36.73	34.01	35.74	98062
2019-05-21	35.96	36.00	35.48	35.79	166363
2019-05-22	35.71	36.28	35.00	35.37	178718
2019-05-23	34.89	34.89	33.71	34.02	235108
2019-05-24	34.10	34.59	34.00	34.51	225340
2019-05-28	34.40	34.55	33.68	33.71	225968
2019-05-29	33.19	34.05	33.11	34.00	251112
2019-05-30	34.13	34.36	33.02	33.22	224587
2019-05-31	32.61	32.83	32.25	32.30	265490
2019-06-03	32.31	33.04	32.05	32.86	242187
2019-06-04	33.14	33.84	32.95	33.67	252486
2019-06-05	33.48	33.48	32.88	33.24	204993
2019-06-06	33.26	33.55	32.53	33.22	157640
2019-06-07	33.33	33.35	32.84	33.25	184263
2019-06-10	33.64	34.30	33.16	34.06	210971
2019-06-11	34.33	34.53	33.84	34.35	237634
2019-06-12	34.21	34.49	33.89	34.17	144762
2019-06-13	34.28	34.56	34.20	34.49	166547
2019-06-14	34.44	34.91	33.96	34.77	297046
2019-06-17	34.77	35.00	34.43	34.61	318156
2019-06-18	34.82	35.57	34.70	35.47	186804
2019-06-19	35.36	35.95	35.26	35.29	341397
2019-06-20	35.35	35.52	34.00	34.87	248796
2019-06-21	34.67	34.88	34.17	34.22	632959
2019-06-24	34.22	34.28	33.76	33.79	324084
2019-06-25	33.59	34.38	33.45	34.15	302393
2019-06-26	34.15	34.55	33.92	34.12	220499
2019-06-27	34.11	34.77	33.87	34.77	252596
2019-06-28	34.99	35.96	34.60	35.33	893790
2019-07-01	35.63	35.79	35.22	35.42	174933
2019-07-02	35.34	35.60	34.46	34.78	138296
2019-07-03	35.01	35.17	34.57	35.04	73633
2019-07-05	34.82	35.49	34.69	35.40	111523
2019-07-08	35.19	35.37	34.50	34.86	272620
2019-07-09	34.69	35.03	34.54	35.03	121774
2019-07-10	35.36	35.36	34.31	34.94	249329
2019-07-11	35.13	35.75	34.99	35.62	249144
2019-07-12	35.61	36.14	35.53	35.90	199965
2019-07-15	35.96	35.96	34.95	35.00	164622
2019-07-16	35.04	35.26	34.67	34.89	169746
2019-07-17	34.84	35.10	34.41	34.44	194913
2019-07-18	34.98	35.70	34.24	35.67	277424
2019-07-19	35.06	36.20	33.99	36.10	271302
2019-07-22	35.95	36.04	34.77	35.87	372624
2019-07-23	36.02	36.58	36.02	36.47	230101
2019-07-24	36.44	37.57	36.39	37.53	222934
2019-07-25	37.48	37.82	37.10	37.13	216021
2019-07-26	37.32	38.19	37.32	38.12	228651
2019-07-29	38.06	38.15	37.32	37.42	245503
2019-07-30	36.93	38.08	36.93	38.04	221885
2019-07-31	37.89	38.68	37.89	38.03	329852
2019-08-01	37.62	38.24	36.71	36.89	439917
2019-08-02	36.63	36.91	35.98	36.60	263347
2019-08-05	35.85	36.07	34.98	35.55	297019
2019-08-06	35.74	36.06	35.25	35.90	224173
2019-08-07	35.09	35.98	34.61	35.85	260737
2019-08-08	36.23	36.92	35.98	36.74	229870
2019-08-09	36.65	36.78	35.92	36.47	263756
2019-08-12	36.10	36.31	35.75	35.78	371186
2019-08-13	35.67	36.69	35.05	36.09	195099
2019-08-14	35.26	35.59	34.66	35.05	283317
2019-08-15	35.04	35.49	34.93	35.09	273844
2019-08-16	35.32	36.50	35.32	36.37	286434
2019-08-19	36.88	37.09	36.63	36.84	243809
2019-08-20	36.61	36.79	35.78	36.39	203515
2019-08-21	36.66	36.76	36.34	36.53	234480
2019-08-22	36.81	37.02	34.61	36.72	159052
2019-08-23	36.59	37.08	35.00	35.15	315567
2019-08-26	35.66	35.69	35.14	35.63	179413
2019-08-27	35.91	36.08	34.80	35.14	288633
2019-08-28	34.81	35.98	34.78	35.71	360654
2019-08-29	36.12	36.89	36.12	36.71	306829
2019-08-30	37.00	37.00	35.89	36.11	252237
2019-09-03	35.79	35.91	34.77	35.14	326234
2019-09-04	35.45	35.45	34.99	35.21	179403
2019-09-05	35.76	36.86	35.76	36.32	244677
2019-09-06	35.35	35.94	35.17	35.61	281912
2019-09-09	35.93	37.25	35.59	37.15	446524
2019-09-10	37.00	37.90	36.99	37.29	423222
2019-09-11	37.46	38.43	36.95	38.38	313463
2019-09-12	37.97	39.04	37.02	38.94	391275
2019-09-13	39.11	39.73	39.10	39.45	404405
2019-09-16	38.71	39.58	38.71	39.50	393566
2019-09-17	39.43	39.47	38.90	39.33	370446
2019-09-18	39.32	39.69	39.08	39.52	374110
2019-09-19	39.70	40.20	39.13	39.20	394719
2019-09-20	39.26	39.35	38.23	38.28	898165
2019-09-23	38.25	38.38	37.80	38.00	346980
2019-09-24	38.20	38.20	36.99	37.21	309883
2019-09-25	37.11	38.19	35.99	37.83	366304
2019-09-26	37.82	37.82	37.12	37.29	369974
2019-09-27	37.77	37.86	37.29	37.48	234035
2019-09-30	37.72	37.74	37.24	37.25	317533
2019-10-01	37.57	37.80	36.33	36.57	329736
2019-10-02	36.31	36.67	35.80	36.30	289203
2019-10-03	36.28	36.49	35.76	36.45	226761
2019-10-04	36.60	36.81	36.13	36.78	168050
2019-10-07	36.72	37.05	36.55	36.71	217699
2019-10-08	36.09	36.23	35.69	35.70	194205
2019-10-09	36.03	36.30	35.78	36.12	175260
2019-10-10	36.32	36.88	36.32	36.61	202432
2019-10-11	37.00	37.75	36.09	36.95	306843
2019-10-14	36.88	36.90	36.56	36.70	224216
2019-10-15	36.82	37.44	36.82	37.14	471524
2019-10-16	37.17	37.42	36.72	36.80	378769
2019-10-17	37.99	37.99	36.00	37.31	537277
2019-10-18	37.35	37.79	36.81	37.68	319636
2019-10-21	36.31	38.05	36.31	37.59	441802
2019-10-22	37.22	38.03	36.97	37.51	383043
2019-10-23	37.52	37.67	37.24	37.43	252423
2019-10-24	37.45	37.45	36.96	37.26	223937
2019-10-25	37.32	37.82	37.01	37.79	460107
2019-10-28	37.92	38.19	37.67	37.95	319282
2019-10-29	37.88	38.51	37.62	38.15	237792
2019-10-30	38.01	38.11	37.49	37.83	169665
2019-10-31	37.60	37.60	36.53	36.86	412024
2019-11-01	37.26	37.75	37.09	37.53	259821
2019-11-04	37.91	38.33	37.41	38.27	162703
2019-11-05	38.52	38.82	37.99	38.42	185223
2019-11-06	38.26	38.42	38.05	38.40	186464
2019-11-07	38.64	38.86	38.27	38.39	155032
2019-11-08	38.26	38.55	38.14	38.42	150928
2019-11-11	38.13	38.35	38.06	38.34	192663
2019-11-12	38.30	38.54	38.03	38.24	163602
2019-11-13	37.67	38.04	37.28	37.76	213181
2019-11-14	37.73	38.07	37.46	37.95	132946
2019-11-15	38.17	38.25	37.80	37.92	129255
2019-11-18	37.74	37.74	37.41	37.63	134225
2019-11-19	37.84	38.14	37.66	38.07	158344
2019-11-20	37.78	38.26	37.60	37.87	256211
2019-11-21	38.13	38.13	37.69	37.86	219688
2019-11-22	37.97	38.08	37.60	37.72	190068
2019-11-25	37.76	38.15	37.54	37.97	197904
2019-11-26	37.86	38.01	37.72	37.77	150068
2019-11-27	37.90	38.12	37.77	38.04	146633
2019-11-29	37.94	38.05	37.75	37.80	92602
2019-12-02	38.00	38.14	37.51	37.69	322819
2019-12-03	37.45	37.45	36.97	37.16	343021
2019-12-04	37.44	37.76	37.16	37.37	180183
2019-12-05	37.47	37.63	37.24	37.37	244279
2019-12-06	37.70	38.07	37.69	37.81	228741
2019-12-09	37.77	37.95	37.59	37.60	260657
2019-12-10	37.71	37.82	37.46	37.78	296787
2019-12-11	37.92	37.92	37.34	37.60	199870
2019-12-12	37.69	38.62	37.68	38.26	279226
2019-12-13	38.20	38.40	37.55	37.87	231777
2019-12-16	38.12	38.63	38.05	38.31	287486
2019-12-17	38.21	38.52	38.21	38.43	220477
2019-12-18	38.60	38.65	38.34	38.45	222408
2019-12-19	38.46	38.62	38.38	38.58	216668
2019-12-20	38.58	38.77	38.19	38.47	813069
2019-12-23	38.52	38.52	37.85	38.00	165567
2019-12-24	38.03	38.19	37.84	38.18	74200
2019-12-26	38.27	38.36	38.15	38.34	140651
2019-12-27	38.40	38.47	37.82	37.91	162223
2019-12-30	38.05	38.07	37.74	37.81	145500
2019-12-31	37.70	38.01	37.41	37.55	261353
2020-01-02	37.88	37.88	37.10	37.68	261553
2020-01-03	37.21	37.63	36.89	37.57	196381
2020-01-06	37.14	37.56	36.87	37.48	304806
2020-01-07	37.27	37.27	36.58	36.67	190661
2020-01-08	36.65	37.09	36.64	36.78	213714
2020-01-09	36.98	37.00	36.51	36.57	152453
2020-01-10	36.50	36.59	36.09	36.22	170762
2020-01-13	36.46	36.76	36.09	36.72	170531
2020-01-14	36.61	36.97	36.48	36.95	289631
2020-01-15	36.75	36.97	36.50	36.61	368751
2020-01-16	36.70	37.09	36.68	36.88	374718
2020-01-17	37.10	37.15	36.79	36.80	311967
2020-01-21	36.00	36.22	35.00	35.60	611348
2020-01-22	35.61	35.72	35.28	35.50	281162
2020-01-23	35.44	35.70	34.95	35.53	336082
2020-01-24	35.49	35.49	34.84	35.22	283944
2020-01-27	34.58	34.96	34.51	34.57	266689
2020-01-28	34.92	34.97	34.43	34.44	196649
2020-01-29	34.62	34.71	33.95	33.98	199667
2020-01-30	33.74	34.70	33.64	34.68	361711
2020-01-31	34.45	34.53	33.53	33.69	353393
2020-02-03	33.96	34.62	33.85	34.50	314099
2020-02-04	35.00	35.26	34.82	35.00	384130
2020-02-05	35.53	35.98	35.34	35.80	357125
2020-02-06	35.78	35.80	35.20	35.28	155510
2020-02-07	35.09	35.18	34.68	34.87	181604
2020-02-10	34.61	34.91	34.55	34.90	148049
2020-02-11	35.04	35.28	34.90	35.00	317421
2020-02-12	35.44	35.44	34.75	34.91	128082
2020-02-13	34.81	35.09	34.77	35.00	183029
2020-02-14	35.00	35.11	34.78	35.08	129926
2020-02-18	34.94	34.98	34.50	34.76	141924
2020-02-19	34.83	34.99	34.69	34.82	166543
2020-02-20	34.76	35.35	34.71	35.29	428650
2020-02-21	35.32	35.49	34.74	35.14	226897
2020-02-24	34.11	34.41	33.56	33.57	210781
2020-02-25	33.51	33.57	32.55	32.67	301665
2020-02-26	32.92	33.20	32.17	32.39	329813
2020-02-27	31.71	32.50	30.90	30.92	310767
2020-02-28	29.87	30.57	29.21	29.74	513970
2020-03-02	29.81	30.42	29.60	30.30	540571
2020-03-03	30.25	30.62	28.95	29.01	434561
2020-03-04	28.46	29.09	27.79	28.99	715282
2020-03-05	28.14	28.37	27.01	27.54	464568
2020-03-06	26.46	27.24	26.16	26.74	457060
2020-03-09	24.57	25.63	22.73	22.84	421886
2020-03-10	23.82	24.45	22.03	23.33	738344
2020-03-11	22.61	23.17	21.64	21.99	461919
2020-03-12	20.60	22.35	19.63	21.14	497181
2020-03-13	22.46	23.31	20.92	23.31	547873
2020-03-16	20.00	22.93	20.00	21.19	498271
2020-03-17	21.59	24.09	20.90	23.93	659088
2020-03-18	22.49	23.34	21.39	23.00	733724
2020-03-19	22.71	26.54	21.76	23.70	686029
2020-03-20	23.70	24.08	20.84	20.98	712370
2020-03-23	21.11	22.22	18.84	20.04	437206
2020-03-24	20.21	21.65	19.53	20.41	597090
2020-03-25	20.54	21.11	19.76	20.09	805558
2020-03-26	20.14	22.16	19.38	22.10	721492
2020-03-27	21.21	21.94	20.87	21.17	362463
2020-03-30	21.22	21.90	20.46	21.51	442501
2020-03-31	21.22	22.04	21.02	21.90	560380
2020-04-01	20.73	20.90	20.11	20.71	376309
2020-04-02	20.49	21.82	20.41	21.40	287409
2020-04-03	21.07	21.31	19.53	19.86	345917
2020-04-06	20.80	21.86	20.62	21.61	482570
2020-04-07	22.49	22.96	20.97	21.28	360559
2020-04-08	21.70	24.10	21.52	23.52	575570
2020-04-09	24.29	26.34	23.94	26.18	525240
2020-04-13	26.02	26.02	22.64	22.72	596256
2020-04-14	23.35	23.64	21.40	22.11	573110
2020-04-15	21.04	21.74	20.53	20.93	396290
2020-04-16	20.99	21.19	19.39	19.78	566017
2020-04-17	20.50	22.25	20.42	22.09	455577
2020-04-20	21.32	22.55	21.12	21.81	340740
2020-04-21	21.03	21.76	20.79	21.30	280480
2020-04-22	21.73	21.80	20.47	20.79	285892
2020-04-23	20.92	21.56	20.50	21.13	268542
2020-04-24	21.37	21.89	20.96	21.72	268077
2020-04-27	21.98	24.03	21.95	23.76	315996
2020-04-28	24.96	25.45	24.18	24.58	506908
2020-04-29	24.34	26.25	23.66	25.38	553891
2020-04-30	24.69	24.69	23.71	23.87	359750
2020-05-01	23.01	23.22	21.90	22.46	398112
2020-05-04	22.11	22.60	21.61	22.48	309450
2020-05-05	23.84	23.84	21.99	22.04	494706
2020-05-06	22.13	22.13	20.33	20.51	1651777
2020-05-07	20.88	21.30	19.99	20.21	556723
2020-05-08	20.76	22.06	20.72	21.97	331278
2020-05-11	21.46	21.46	20.25	20.94	488205
2020-05-12	20.95	21.00	19.93	20.01	395119
2020-05-13	20.00	20.24	19.44	19.86	749032
2020-05-14	19.33	19.86	18.55	19.53	472929
2020-05-15	19.38	20.00	19.04	19.80	493634
2020-05-18	20.79	22.19	20.23	22.00	462576
2020-05-19	21.41	21.63	19.85	19.87	370153
2020-05-20	20.33	21.71	20.33	21.41	423627
2020-05-21	21.26	21.54	20.69	21.19	245962
2020-05-22	21.30	21.46	20.89	21.23	185535
2020-05-26	22.27	23.39	21.87	23.04	369163
2020-05-27	24.13	25.30	23.82	25.11	758621
2020-05-28	25.45	25.70	24.16	24.28	548701
2020-05-29	23.67	23.77	22.77	23.15	380331
2020-06-01	23.16	23.90	22.90	22.94	311607
2020-06-02	23.05	23.60	23.03	23.26	301793
2020-06-03	23.93	25.08	23.48	24.16	454704
2020-06-04	23.67	24.59	23.40	24.27	239223
2020-06-05	26.17	27.51	25.61	27.16	411690
2020-06-08	27.75	28.16	26.98	27.50	303244
2020-06-09	26.52	27.29	26.04	26.65	246105
2020-06-10	26.21	26.65	24.48	24.64	290071
2020-06-11	22.91	23.33	22.03	22.12	345242
2020-06-12	23.24	23.69	22.04	22.90	303971
2020-06-15	21.87	23.05	21.31	22.67	324663
2020-06-16	23.84	24.66	23.35	24.44	497880
2020-06-17	24.36	24.36	22.99	23.12	429691
2020-06-18	22.68	23.83	22.68	23.40	290423
2020-06-19	23.75	23.75	22.35	22.89	791682
2020-06-22	22.50	23.54	22.30	23.34	290231
2020-06-23	23.87	24.11	22.73	22.76	251218
2020-06-24	22.41	22.41	21.41	21.95	383304
2020-06-25	21.72	22.95	21.67	22.89	347271
2020-06-26	22.30	22.30	20.95	21.46	975600
2020-06-29	22.02	22.98	21.76	22.65	301040
2020-06-30	22.38	23.30	22.26	23.16	269185
2020-07-01	23.08	23.18	21.54	21.62	278307
2020-07-02	22.28	22.74	21.15	21.33	454872
2020-07-06	22.13	22.48	21.35	21.55	268719
2020-07-07	21.19	21.34	20.84	20.89	382238
2020-07-08	20.85	21.07	19.84	20.21	305367
2020-07-09	20.11	20.41	19.35	19.53	542388
2020-07-10	19.51	21.15	19.51	21.11	335214
2020-07-13	21.42	21.91	20.67	21.54	398244
2020-07-14	21.41	21.59	20.50	20.90	162143
2020-07-15	21.63	22.37	21.41	22.20	704734
2020-07-16	22.00	22.89	21.86	22.53	379782
2020-07-17	22.36	22.51	21.96	22.02	365501
2020-07-20	21.63	22.11	21.36	21.70	337742
2020-07-21	22.06	23.09	22.04	22.91	256019
2020-07-22	22.50	22.92	21.80	22.76	383639
2020-07-23	22.53	24.27	22.53	23.79	303955
2020-07-24	24.11	24.15	23.32	23.58	284031
2020-07-27	23.40	23.50	22.68	22.82	264773
2020-07-28	22.84	23.36	22.84	23.15	305940
2020-07-29	23.05	23.66	22.64	23.60	264466
2020-07-30	23.01	23.17	22.63	22.92	241166
2020-07-31	22.59	22.82	22.05	22.57	310263
2020-08-03	22.57	23.00	22.21	22.70	248818
2020-08-04	22.56	22.71	22.25	22.60	214036
2020-08-05	22.83	23.07	22.53	23.06	305931
2020-08-06	22.50	23.11	22.50	22.97	186382
2020-08-07	22.63	24.36	22.59	24.34	317783
2020-08-10	24.37	25.75	24.37	25.24	307851
2020-08-11	25.60	26.45	23.71	25.66	293357
2020-08-12	26.30	26.30	25.00	25.44	225528
2020-08-13	25.06	25.36	24.94	25.14	227068
2020-08-14	24.85	26.05	24.85	25.72	208019
2020-08-17	25.47	25.68	24.87	25.13	237345
2020-08-18	25.07	25.21	24.24	24.30	164761
2020-08-19	24.20	24.92	24.20	24.36	247442
2020-08-20	23.97	24.31	23.64	23.70	201160
2020-08-21	23.69	23.89	23.15	23.28	278506
2020-08-24	23.42	24.55	23.18	24.45	186480
2020-08-25	24.66	25.00	24.17	24.53	163611
2020-08-26	24.55	24.55	23.70	23.80	205572
2020-08-27	23.73	24.58	23.73	24.24	187541
2020-08-28	24.52	24.52	23.58	23.73	205774
2020-08-31	23.52	23.85	23.25	23.26	248258
2020-09-01	22.98	23.63	22.96	23.55	198284
2020-09-02	23.43	23.64	23.30	23.49	144970
2020-09-03	23.75	24.51	23.55	23.67	186524
2020-09-04	24.32	24.69	23.93	24.39	216170
2020-09-08	23.99	24.03	22.71	22.92	264701
2020-09-09	23.15	23.15	22.33	22.59	268346
2020-09-10	22.72	22.72	22.19	22.25	264619
2020-09-11	22.38	22.38	21.82	22.05	250446
2020-09-14	22.12	22.63	22.12	22.49	185412
2020-09-15	22.70	23.13	22.10	22.30	279284
2020-09-16	22.32	22.87	22.07	22.51	387395
2020-09-17	22.22	22.61	22.11	22.50	377767
2020-09-18	22.79	22.79	22.20	22.41	1018174
2020-09-21	22.08	22.27	20.59	20.82	340098
2020-09-22	20.90	21.03	20.34	20.56	251880
2020-09-23	20.62	20.96	19.98	20.00	235023
2020-09-24	20.28	20.71	19.61	20.23	193214
2020-09-25	20.05	20.57	20.05	20.47	191202
2020-09-28	20.80	21.39	20.80	21.17	201597
2020-09-29	21.14	21.17	20.42	21.04	232360
2020-09-30	21.07	21.53	21.04	21.37	368931
2020-10-01	21.38	21.68	20.98	21.65	261577
2020-10-02	21.23	22.69	21.23	22.54	329784
2020-10-05	22.79	23.89	22.79	23.86	314230
2020-10-06	23.89	24.91	23.58	24.04	381057
2020-10-07	24.58	25.08	23.66	24.64	286413
2020-10-08	25.00	25.29	24.71	24.97	186877
2020-10-09	25.09	25.14	23.79	24.37	153677
2020-10-12	24.25	25.00	24.20	24.91	223216
2020-10-13	24.70	24.70	23.81	24.10	262474
2020-10-14	24.25	24.47	23.80	23.81	122490
2020-10-15	23.42	24.62	23.02	24.40	163473
2020-10-16	24.14	24.56	23.83	24.39	189192
2020-10-19	24.70	25.00	24.19	24.23	110380
2020-10-20	24.52	25.06	24.50	24.66	135562
2020-10-21	24.63	25.28	24.63	25.22	177185
2020-10-22	25.60	26.44	25.50	26.33	282115
2020-10-23	26.68	27.00	26.13	26.60	248095
2020-10-26	26.29	26.74	25.82	26.35	203082
2020-10-27	26.26	26.30	25.11	25.13	227117
2020-10-28	24.56	25.17	23.85	24.45	301692
2020-10-29	24.31	25.10	23.90	24.99	240711
2020-10-30	24.90	25.46	24.87	25.29	218707
2020-11-02	25.71	26.06	25.44	25.81	172800
2020-11-03	26.81	27.42	26.45	27.24	306745
2020-11-04	26.28	26.43	24.59	24.67	188705
2020-11-05	24.59	25.69	24.59	25.48	227368
2020-11-06	25.85	25.89	24.84	24.87	113045
2020-11-09	26.92	30.52	26.83	29.63	500321
2020-11-10	30.10	30.77	29.44	30.32	335869
2020-11-11	30.42	30.42	29.06	29.73	305600
2020-11-12	28.78	29.07	28.18	28.68	502838
2020-11-13	29.10	29.66	28.80	29.41	256404
2020-11-16	30.37	31.57	29.90	31.11	270869
2020-11-17	30.41	31.30	30.03	31.21	269836
2020-11-18	31.55	31.75	30.52	30.58	253056
2020-11-19	30.38	30.85	29.52	30.11	226337
2020-11-20	29.44	29.96	29.03	29.82	232993
2020-11-23	30.33	30.84	29.93	30.53	224029
2020-11-24	31.10	32.74	31.10	32.42	262080
2020-11-25	31.84	32.02	30.98	31.89	197037
2020-11-27	31.93	32.58	30.84	31.37	87907
2020-11-30	31.03	31.46	29.73	29.91	330579
2020-12-01	30.65	31.15	30.01	30.28	275350
2020-12-02	30.04	31.19	30.04	31.04	161978
2020-12-03	31.04	31.24	30.55	30.90	167113
2020-12-04	31.33	32.03	30.90	31.96	169768
2020-12-07	31.64	32.26	31.18	32.11	150912
2020-12-08	31.76	32.50	31.76	32.45	229455
2020-12-09	32.55	33.23	32.30	32.50	277324
2020-12-10	32.00	32.82	31.66	32.70	160171
2020-12-11	31.83	32.93	31.83	32.74	210215
2020-12-14	33.27	33.43	32.52	32.54	339283
2020-12-15	32.84	33.59	32.56	33.53	198182
2020-12-16	33.65	33.72	31.85	33.38	247479
2020-12-17	31.83	33.48	31.83	33.42	271366
2020-12-18	33.55	33.78	32.36	32.54	816800
2020-12-21	32.24	32.73	31.51	32.09	229975
2020-12-22	32.28	32.28	31.53	31.66	165248
2020-12-23	31.62	32.83	31.43	32.72	165835
2020-12-24	33.09	33.09	32.49	32.90	119116
2020-12-28	33.05	33.59	32.71	33.26	166406
2020-12-29	33.26	33.46	32.06	32.28	178059
2020-12-30	32.53	32.99	32.53	32.65	218009
2020-12-31	32.69	33.05	32.41	32.94	211534
2021-01-04	33.03	33.46	31.75	32.40	351060
2021-01-05	32.59	33.26	32.14	32.94	222996
2021-01-06	33.91	37.09	33.91	36.38	458117
2021-01-07	36.63	37.49	36.52	36.96	320600
2021-01-08	37.15	37.15	35.22	35.83	252618
2021-01-11	35.16	36.50	35.16	36.42	183192
2021-01-12	36.84	37.78	36.20	36.99	153711
2021-01-13	36.69	37.23	36.04	36.60	105320
2021-01-14	37.24	37.82	36.99	37.23	259802
2021-01-15	36.60	37.09	36.27	36.48	239127
2021-01-19	36.91	37.23	36.49	36.77	163730
2021-01-20	36.61	36.99	36.28	36.63	116483
2021-01-21	36.84	36.84	35.54	35.78	137277
2021-01-22	35.18	36.90	35.16	36.85	391992
2021-01-25	36.54	36.75	35.42	36.26	253564
2021-01-26	38.00	38.00	34.32	34.46	222119
2021-01-27	33.53	34.10	32.85	33.47	277576
2021-01-28	34.23	36.18	33.45	33.59	218410
2021-01-29	33.57	33.77	32.27	32.84	324946
2021-02-01	33.07	33.89	32.56	33.60	171337
2021-02-02	33.85	34.26	33.26	33.99	251255
2021-02-03	33.71	34.22	33.12	33.54	144642
2021-02-04	33.83	35.16	33.55	35.05	244165
2021-02-05	35.00	35.37	34.25	34.98	175571
2021-02-08	35.00	35.88	34.86	35.88	139224
2021-02-09	35.55	36.54	35.30	36.54	124410
2021-02-10	36.47	37.09	36.24	36.38	132470
2021-02-11	36.19	36.90	35.28	35.71	177108
2021-02-12	35.39	36.16	35.35	35.50	192576
2021-02-16	35.50	36.06	35.23	35.84	297929
2021-02-17	35.46	36.00	35.46	35.63	165229
2021-02-18	35.73	35.95	35.19	35.37	623308
2021-02-19	35.33	36.66	35.18	36.44	247337
2021-02-22	36.41	37.40	36.41	37.09	199953
2021-02-23	37.03	38.21	36.58	37.57	215355
2021-02-24	38.02	38.68	37.03	38.32	261906
2021-02-25	38.42	38.72	37.17	37.31	254029
2021-02-26	37.32	37.95	36.31	36.73	303583
2021-03-01	37.58	37.93	37.08	37.83	200796
2021-03-02	37.72	37.86	37.09	37.17	181920
2021-03-03	37.50	38.95	37.50	38.02	312527
2021-03-04	38.00	39.07	37.34	37.94	222541
2021-03-05	38.50	39.05	37.93	38.87	328826
2021-03-08	39.45	40.56	38.93	39.65	418387
2021-03-09	39.31	40.12	38.10	38.90	271911
2021-03-10	39.05	39.86	38.84	39.57	566332
2021-03-11	39.51	40.25	38.99	40.07	278166
2021-03-12	40.01	41.32	40.01	41.23	225888
2021-03-15	41.21	41.21	39.73	40.21	267120
2021-03-16	39.93	40.01	39.08	39.91	219151
2021-03-17	40.16	40.75	39.06	40.05	191046
2021-03-18	40.62	41.84	39.65	40.08	340320
2021-03-19	39.76	40.46	38.93	39.94	1404056
2021-03-22	39.51	39.69	38.27	38.51	239298
2021-03-23	38.10	38.39	36.83	37.13	353767
2021-03-24	37.58	38.68	36.77	36.78	242777
2021-03-25	36.78	38.17	36.29	37.92	192688
2021-03-26	38.64	39.56	38.10	39.50	219018
2021-03-29	38.76	39.32	37.83	37.92	246755
2021-03-30	38.43	39.03	38.19	38.58	147443
2021-03-31	38.48	39.03	37.98	38.36	290654
2021-04-01	38.04	38.68	37.93	38.58	137517
2021-04-05	39.14	39.25	38.44	38.86	148081
2021-04-06	38.77	39.10	38.29	38.42	121826
2021-04-07	38.74	38.87	37.91	38.07	158082
2021-04-08	38.09	38.33	37.11	38.14	131839
2021-04-09	38.30	39.12	38.09	38.93	168424
2021-04-12	39.05	39.54	38.98	39.14	105850
2021-04-13	38.72	38.79	37.90	38.12	168300
2021-04-14	38.19	39.36	38.09	38.85	172051
2021-04-15	38.70	38.90	37.72	38.69	113329
2021-04-16	39.26	39.26	36.77	38.96	112843
2021-04-19	38.90	39.29	38.37	38.85	179212
2021-04-20	38.59	39.00	37.08	37.35	187584
2021-04-21	37.65	38.27	37.40	38.26	140624
2021-04-22	38.18	38.37	37.28	37.34	193323
2021-04-23	37.67	39.66	37.65	39.15	206905
2021-04-26	38.83	40.02	38.62	38.77	234977
2021-04-27	38.99	39.03	38.51	39.00	243517
2021-04-28	38.93	39.43	38.41	38.70	102686
2021-04-29	39.19	39.56	38.85	38.97	157461
2021-04-30	38.66	39.41	38.48	38.67	295427
2021-05-03	39.20	39.76	38.65	39.57	211676
2021-05-04	39.25	39.95	38.82	39.62	243611
2021-05-05	40.32	40.34	39.23	40.11	265349
2021-05-06	40.22	40.79	39.73	40.79	165907
2021-05-07	40.19	40.76	40.02	40.74	115433
2021-05-10	40.73	41.28	39.85	39.85	202912
2021-05-11	39.40	40.64	39.37	40.16	252131
2021-05-12	40.47	40.76	39.68	39.87	459460
2021-05-13	39.66	41.76	39.56	41.47	334782
2021-05-14	41.80	41.97	41.33	41.89	147616
2021-05-17	41.68	42.10	41.28	42.07	191976
2021-05-18	41.93	42.45	41.46	41.47	512352
2021-05-19	41.02	41.15	40.15	41.06	287057
2021-05-20	40.64	41.35	40.13	41.13	255488
2021-05-21	41.55	42.22	41.26	42.02	250914
2021-05-24	42.00	42.01	41.45	41.48	152703
2021-05-25	41.46	41.83	39.54	39.56	446985
2021-05-26	39.80	40.43	39.40	40.29	175921
2021-05-27	40.53	41.19	40.53	41.07	168929
2021-05-28	41.02	41.22	40.19	41.02	137645
2021-06-01	41.43	41.62	40.64	41.34	330460
2021-06-02	41.30	41.55	40.46	40.64	307138
2021-06-03	40.65	40.97	40.31	40.49	216470
2021-06-04	40.46	40.96	40.18	40.42	172348
2021-06-07	40.56	40.88	40.29	40.50	227072
2021-06-08	40.27	40.72	40.01	40.46	187376
2021-06-09	40.21	40.21	39.58	39.63	250461
2021-06-10	40.10	40.26	38.77	38.79	286875
2021-06-11	39.04	39.70	38.70	38.95	265811
2021-06-14	39.16	39.35	38.28	38.59	357283
2021-06-15	38.68	39.46	38.49	39.06	363601
2021-06-16	38.81	39.64	38.39	39.33	322475
2021-06-17	39.25	39.40	37.28	37.35	366102
2021-06-18	35.89	36.99	35.47	35.52	706507
2021-06-21	35.95	37.16	35.95	36.97	453450
2021-06-22	36.93	37.43	36.43	37.27	359407
2021-06-23	37.47	37.54	36.96	37.01	377819
2021-06-24	37.11	37.88	36.83	37.67	374486
2021-06-25	37.76	38.04	37.04	37.23	1138295
2021-06-28	35.85	37.28	35.85	36.59	410366
2021-06-29	36.87	37.03	36.13	36.19	269467
2021-06-30	35.92	36.48	35.74	36.22	416152
2021-07-01	36.57	37.14	36.28	36.71	243720
2021-07-02	36.46	36.77	36.12	36.20	238108
2021-07-06	36.03	36.03	35.03	35.33	301815
2021-07-07	35.04	36.01	35.04	35.52	359921
2021-07-08	34.72	35.54	34.65	35.13	325263
2021-07-09	35.87	36.50	35.69	36.48	230222
2021-07-12	36.02	36.74	35.71	36.70	179861
2021-07-13	36.60	36.60	35.90	36.00	283896
2021-07-14	36.10	36.72	35.54	35.86	458212
2021-07-15	35.54	36.48	35.54	36.41	539551
2021-07-16	36.75	36.75	35.34	35.40	305562
2021-07-19	34.61	34.87	33.96	34.22	665017
2021-07-20	34.26	36.18	34.25	35.34	480016
2021-07-21	35.86	36.38	35.15	35.94	320755
2021-07-22	35.59	36.95	34.37	34.46	392186
2021-07-23	35.00	35.53	34.72	35.16	433101
2021-07-26	35.23	36.05	35.15	35.61	302960
2021-07-27	35.21	35.94	35.21	35.65	335897
2021-07-28	35.74	36.15	35.14	35.77	403719
2021-07-29	36.06	36.32	35.81	36.06	192968
2021-07-30	35.78	36.41	35.46	35.47	301520
2021-08-02	35.71	36.40	35.00	35.05	316379
2021-08-03	35.34	35.75	34.69	35.68	311093
2021-08-04	35.12	35.70	35.00	35.32	266259
2021-08-05	35.55	36.08	35.55	35.97	134266
2021-08-06	36.65	37.36	36.45	37.19	248259
2021-08-09	37.02	37.43	36.64	36.79	289458
2021-08-10	36.77	37.42	36.77	37.39	152120
2021-08-11	37.44	38.09	37.09	38.06	243910
2021-08-12	37.89	38.11	37.68	37.99	264639
2021-08-13	38.02	38.20	37.59	37.67	233796
2021-08-16	37.44	37.85	37.24	37.53	205483
2021-08-17	37.15	37.64	36.85	37.21	195953
2021-08-18	37.05	37.68	36.87	36.95	227955
2021-08-19	36.44	36.90	36.42	36.79	230598
2021-08-20	36.64	37.57	36.39	37.49	228167
2021-08-23	37.65	38.02	37.42	37.51	215329
2021-08-24	37.59	37.78	37.41	37.60	165979
2021-08-25	37.54	37.96	37.53	37.58	182244
2021-08-26	37.59	37.59	36.66	36.71	210942
2021-08-27	36.89	38.00	36.89	37.98	286882
2021-08-30	37.91	37.91	36.71	36.80	201077
2021-08-31	36.93	37.40	36.84	37.00	220080
2021-09-01	37.12	37.12	36.33	36.54	117558
2021-09-02	36.53	36.85	36.26	36.36	145457
2021-09-03	36.48	36.83	35.95	36.19	143229
2021-09-07	36.23	36.64	35.62	35.67	305089
2021-09-08	35.46	35.59	34.85	35.03	284865
2021-09-09	35.07	35.47	34.89	35.00	317673
2021-09-10	35.14	35.40	34.42	34.50	208001
2021-09-13	34.74	35.06	34.25	34.56	276531
2021-09-14	34.75	34.75	33.49	33.64	312081
2021-09-15	33.62	34.14	33.54	33.97	391990
2021-09-16	34.53	34.55	33.59	33.76	335580
2021-09-17	34.04	34.69	33.75	34.15	1727525
2021-09-20	34.08	34.08	32.73	33.53	351534
2021-09-21	33.73	33.79	33.11	33.44	364643
2021-09-22	33.74	34.49	33.66	34.18	270657
2021-09-23	34.42	35.65	34.04	35.33	234521
2021-09-24	35.31	35.91	35.11	35.77	191064
2021-09-27	36.05	37.45	35.21	37.25	319395
2021-09-28	37.45	37.67	36.32	36.88	214959
2021-09-29	36.84	37.40	36.58	37.33	139295
2021-09-30	37.46	37.66	36.80	36.85	172184
2021-10-01	37.01	38.05	36.87	37.79	166354
2021-10-04	37.79	38.32	37.49	37.92	238854
2021-10-05	38.21	38.32	37.62	37.93	122501
2021-10-06	37.54	37.80	36.96	37.74	127451
2021-10-07	38.10	38.35	37.96	38.05	354026
2021-10-08	38.08	38.49	37.88	38.36	126382
2021-10-11	38.50	38.50	37.09	37.54	169218
2021-10-12	37.55	37.55	37.06	37.41	160929
2021-10-13	37.04	37.47	36.60	37.15	195890
2021-10-14	37.34	37.63	37.12	37.40	239814
2021-10-15	38.28	38.28	37.35	37.38	256597
2021-10-18	37.22	37.55	36.71	36.75	156259
2021-10-19	36.99	37.10	36.41	36.86	179871
2021-10-20	36.77	37.65	36.10	37.64	142744
2021-10-21	37.64	37.92	36.41	37.29	136880
2021-10-22	37.17	37.57	36.33	36.90	483971
2021-10-25	36.82	37.62	36.64	37.33	233006
2021-10-26	37.29	37.47	36.80	36.86	214701
2021-10-27	36.57	36.57	34.75	34.77	340593
2021-10-28	35.00	36.23	35.00	35.39	190569
2021-10-29	35.55	36.02	35.49	35.87	221270
2021-11-01	36.06	37.82	36.06	37.66	339104
2021-11-02	37.56	37.70	36.92	37.10	224376
2021-11-03	36.87	38.12	36.87	37.36	499349
2021-11-04	37.37	37.37	36.10	36.18	273769
2021-11-05	36.70	37.26	36.63	36.80	474193
2021-11-08	37.01	37.48	36.94	37.25	155274
2021-11-09	36.91	37.10	36.51	36.91	232817
2021-11-10	36.64	37.17	36.64	36.93	147614
2021-11-11	37.00	37.45	36.70	37.07	187194
2021-11-12	37.06	37.07	36.35	36.52	170049
2021-11-15	36.61	36.83	36.17	36.28	189165
2021-11-16	36.23	36.56	35.96	36.19	184271
2021-11-17	35.93	36.32	35.17	35.50	147121
2021-11-18	35.40	35.54	35.00	35.14	318166
2021-11-19	34.66	34.96	34.26	34.86	249479
2021-11-22	35.34	36.38	35.29	35.96	233169
2021-11-23	36.39	36.57	36.02	36.16	160106
2021-11-24	35.88	36.11	35.66	35.69	105307
2021-11-26	34.43	35.36	33.09	33.63	241924
2021-11-29	34.35	34.42	33.16	33.28	221597
2021-11-30	33.29	33.29	32.32	32.51	286553
2021-12-01	33.26	33.76	32.31	32.49	318340
2021-12-02	32.65	34.24	32.54	34.15	592994
2021-12-03	34.27	34.59	33.78	34.11	368507
2021-12-06	34.77	35.63	34.40	35.24	349335
2021-12-07	35.59	35.59	34.47	34.77	284995
2021-12-08	34.62	35.06	34.34	34.59	206666
2021-12-09	34.23	34.50	34.03	34.25	162949
2021-12-10	34.81	35.55	34.52	35.46	328950
2021-12-13	35.26	35.58	34.85	35.29	453171
2021-12-14	35.39	36.27	35.29	35.84	425895
2021-12-15	35.92	36.34	35.36	35.95	490245
2021-12-16	37.00	37.36	36.16	36.45	339767
2021-12-17	36.23	36.69	35.35	36.27	1271253
2021-12-20	35.82	35.82	34.96	35.75	408578
2021-12-21	36.04	36.85	34.10	36.64	498175
2021-12-22	36.55	37.18	36.30	37.11	205106
2021-12-23	37.44	37.85	36.99	37.44	156266
2021-12-27	37.54	38.12	37.16	38.05	256837
2021-12-28	37.94	38.49	37.94	38.17	194106
2021-12-29	38.27	38.34	37.69	37.85	145625
2021-12-30	37.80	38.24	37.30	37.36	147142
2021-12-31	37.20	37.51	37.16	37.29	101493
2022-01-03	37.57	38.51	37.57	37.90	207849
2022-01-04	38.17	39.68	38.03	39.18	320783
2022-01-05	39.37	39.90	39.28	39.45	304390
2022-01-06	39.61	41.32	39.61	41.12	365576
2022-01-07	41.15	41.30	40.69	41.19	280125
2022-01-10	41.26	41.64	40.88	41.40	350761
2022-01-11	41.60	41.69	40.76	41.42	188834
2022-01-12	41.02	41.62	40.77	41.32	268389
2022-01-13	41.46	42.28	41.41	41.90	330232
2022-01-14	41.28	42.22	41.03	42.12	198345
2022-01-18	42.37	42.67	41.73	41.81	272159
2022-01-19	41.97	41.97	40.92	40.97	345616
2022-01-20	40.54	41.26	39.88	40.00	240584
2022-01-21	39.92	40.58	39.23	39.37	460677
2022-01-24	38.96	40.06	38.79	39.84	467634
2022-01-25	40.07	41.62	39.60	41.00	482936
2022-01-26	41.92	41.92	40.00	40.78	533223
2022-01-27	40.99	41.29	39.51	39.61	563024
2022-01-28	39.73	40.56	39.12	40.54	542404
2022-01-31	40.15	40.83	39.69	40.72	380883
2022-02-01	40.57	41.43	40.02	41.33	304993
2022-02-02	41.17	41.17	39.95	40.00	387796
2022-02-03	40.27	40.72	39.82	40.00	312690
2022-02-04	40.19	40.62	39.84	40.44	259062
2022-02-07	40.40	40.77	40.12	40.46	143246
2022-02-08	40.85	41.44	40.66	41.25	232061
2022-02-09	41.22	41.23	40.09	40.28	185342
2022-02-10	40.07	40.57	39.86	40.20	292428
2022-02-11	39.81	41.08	39.75	40.52	298787
2022-02-14	40.60	40.83	39.98	40.34	217177
2022-02-15	40.72	41.74	40.59	41.67	266512
2022-02-16	41.23	41.95	40.22	41.55	149578
2022-02-17	42.00	42.00	40.63	40.78	282943
2022-02-18	40.53	41.37	40.26	40.99	242297
2022-02-22	40.92	41.32	40.38	40.57	271981
2022-02-23	40.71	41.38	39.84	39.97	202090
2022-02-24	38.35	39.42	38.04	39.25	309951
2022-02-25	39.59	41.43	39.59	41.37	450329
2022-02-28	40.60	41.08	40.46	40.63	428943
2022-03-01	40.50	40.53	38.29	38.78	384325
2022-03-02	39.32	40.91	39.13	40.57	263575
2022-03-03	40.59	40.89	40.00	40.39	259555
2022-03-04	39.58	39.58	38.66	39.01	297395
2022-03-07	38.62	39.28	37.81	37.81	319439
2022-03-08	38.19	39.11	37.82	38.07	378867
2022-03-09	39.12	39.61	38.92	39.12	174824
2022-03-10	38.61	39.24	38.38	39.07	223891
2022-03-11	39.54	40.40	39.53	39.67	257571
2022-03-14	40.19	40.74	39.38	39.57	159098
2022-03-15	39.92	40.00	38.93	39.33	155310
2022-03-16	39.83	40.30	39.45	40.04	191236
2022-03-17	39.49	39.79	39.03	39.53	161117
2022-03-18	39.53	39.56	38.35	39.10	757030
2022-03-21	39.16	39.66	38.29	38.68	182404
2022-03-22	39.10	39.58	38.88	39.08	163166
2022-03-23	38.92	38.92	37.76	37.88	378561
2022-03-24	38.24	38.24	37.59	37.84	130509
2022-03-25	37.89	38.63	37.89	38.58	345065
2022-03-28	38.58	38.58	37.62	38.18	214868
2022-03-29	38.61	39.03	38.25	38.80	177704
2022-03-30	38.83	38.88	37.06	37.30	334423
2022-03-31	37.34	37.94	36.60	36.69	291276
2022-04-01	37.16	38.18	36.36	36.62	352116
2022-04-04	36.51	36.53	35.88	36.26	198546
2022-04-05	36.37	36.80	36.18	36.28	263283
2022-04-06	36.03	36.39	35.57	35.58	203589
2022-04-07	35.71	36.00	35.06	35.40	249290
2022-04-08	35.64	36.21	35.41	35.68	343034
2022-04-11	35.74	36.63	35.74	35.85	191697
2022-04-12	35.94	36.39	35.68	35.82	240923
2022-04-13	35.63	36.40	35.50	36.30	141231
2022-04-14	36.33	36.69	35.80	35.85	258295
2022-04-18	35.71	36.25	35.04	36.00	245357
2022-04-19	36.25	37.52	36.25	37.47	468163
2022-04-20	37.57	38.31	37.57	37.99	243875
2022-04-21	37.79	38.77	37.04	37.16	434353
2022-04-22	37.15	37.21	36.06	36.10	382910
2022-04-25	37.39	37.39	34.97	35.64	450397
2022-04-26	35.15	35.72	34.77	34.80	335842
2022-04-27	34.80	35.31	34.54	34.68	237953
2022-04-28	35.04	35.33	34.60	34.98	300162
2022-04-29	34.95	35.10	33.66	33.78	255925
2022-05-02	34.06	34.59	33.69	34.47	252086
2022-05-03	34.40	35.00	34.00	34.78	209345
2022-05-04	34.90	35.75	34.58	35.59	237341
2022-05-05	35.25	35.37	34.24	34.80	273930
2022-05-06	34.79	34.95	33.97	34.41	212256
2022-05-09	34.10	35.13	33.87	34.70	310447
2022-05-10	35.00	35.63	33.71	34.37	276237
2022-05-11	34.50	35.08	34.07	34.59	351864
2022-05-12	34.46	34.65	33.58	34.51	254323
2022-05-13	34.66	34.90	33.90	34.18	251989
2022-05-16	34.16	34.36	33.60	34.05	197296
2022-05-17	34.57	35.22	34.57	35.13	187305
2022-05-18	34.64	34.90	34.11	34.41	259847
2022-05-19	33.67	34.21	33.60	33.67	310502
2022-05-20	33.88	34.27	33.20	34.07	256711
2022-05-23	34.78	34.96	34.21	34.39	188634
2022-05-24	34.33	34.42	33.51	34.26	162098
2022-05-25	34.18	34.78	34.04	34.46	213802
2022-05-26	34.69	34.99	34.56	34.82	194664
2022-05-27	34.95	35.20	34.66	35.13	170037
2022-05-31	34.83	35.36	34.53	35.26	415519
2022-06-01	35.26	35.26	33.73	33.88	313647
2022-06-02	33.90	34.87	33.47	34.84	256737
2022-06-03	35.01	35.01	34.14	34.24	171825
2022-06-06	34.55	34.81	34.36	34.38	188384
2022-06-07	34.17	35.15	34.17	34.91	247565
2022-06-08	34.76	34.76	33.67	34.16	256779
2022-06-09	33.95	33.97	32.94	33.10	316486
2022-06-10	32.56	33.27	32.49	32.62	430008
2022-06-13	31.87	32.78	31.78	31.86	456747
2022-06-14	31.99	32.28	31.67	32.04	476086
2022-06-15	32.50	33.08	32.19	32.64	428305
2022-06-16	32.17	32.30	31.44	31.61	345736
2022-06-17	32.39	32.73	31.97	32.64	1029319
2022-06-21	32.96	33.27	32.60	33.00	439294
2022-06-22	32.64	33.23	32.64	33.17	315474
2022-06-23	33.06	33.19	32.33	32.88	324494
2022-06-24	33.01	33.97	32.95	33.87	807091
2022-06-27	34.17	34.30	33.55	33.88	321158
2022-06-28	34.03	34.50	33.72	33.96	372463
2022-06-29	33.97	34.05	33.60	33.94	363922
2022-06-30	33.24	34.31	33.17	33.92	388298
2022-07-01	33.75	34.59	33.63	34.52	412524
2022-07-05	33.83	34.46	33.36	34.44	432303
2022-07-06	33.64	34.59	33.64	34.27	229597
2022-07-07	34.35	34.99	33.87	34.35	436880
2022-07-08	34.35	34.63	33.89	34.19	173117
2022-07-11	33.86	34.20	33.83	33.92	207136
2022-07-12	33.74	34.47	33.56	33.82	202134
2022-07-13	33.68	33.68	32.96	33.02	161378
2022-07-14	32.37	32.70	32.16	32.61	179274
2022-07-15	33.26	33.80	32.91	33.69	367122
2022-07-18	33.86	34.32	33.41	33.61	271918
2022-07-19	34.13	34.77	33.80	34.57	255561
2022-07-20	34.32	35.05	34.23	34.92	255705
2022-07-21	34.59	34.95	33.54	34.81	478820
2022-07-22	34.59	35.00	34.01	34.31	354607
2022-07-25	34.40	34.68	34.19	34.32	299816
2022-07-26	34.15	34.35	33.65	33.75	224414
2022-07-27	33.78	34.20	33.68	33.80	354071
2022-07-28	34.10	34.30	33.66	34.12	353274
2022-07-29	34.19	34.66	33.89	34.59	279378
2022-08-01	34.34	34.57	34.09	34.29	320018
2022-08-02	34.24	34.24	33.70	33.70	176236
2022-08-03	33.81	33.87	33.38	33.77	276329
2022-08-04	33.65	33.68	33.07	33.21	189590
2022-08-05	33.21	33.62	32.92	33.32	340656
2022-08-08	33.57	33.79	33.20	33.58	339224
2022-08-09	33.65	33.83	33.09	33.36	371720
2022-08-10	33.81	34.42	33.81	34.14	389749
2022-08-11	34.04	34.22	33.94	34.21	184899
2022-08-12	34.39	34.94	34.25	34.93	198529
2022-08-15	34.64	35.21	34.47	35.19	235782
2022-08-16	35.19	35.80	35.12	35.64	119650
2022-08-17	35.48	35.62	34.93	35.55	202753
2022-08-18	35.45	35.80	35.40	35.80	161617
2022-08-19	35.68	35.68	34.91	35.15	176642
2022-08-22	34.84	34.84	34.08	34.36	230600
2022-08-23	34.43	34.58	33.88	33.88	184362
2022-08-24	33.76	34.22	33.28	33.60	201743
2022-08-25	33.47	34.12	33.47	33.84	150937
2022-08-26	34.18	34.18	33.31	33.36	208598
2022-08-29	33.22	33.32	32.72	33.16	220197
2022-08-30	33.21	33.21	32.58	32.84	172859
2022-08-31	32.91	32.93	32.39	32.45	156105
2022-09-01	32.59	32.59	32.07	32.38	139174
2022-09-02	32.58	33.02	32.02	32.19	165854
2022-09-06	32.47	32.62	31.99	32.47	365658
2022-09-07	32.25	33.61	32.23	33.48	518515
2022-09-08	33.21	33.73	32.93	33.40	248055
2022-09-09	33.53	34.03	33.53	33.81	194205
2022-09-12	33.99	34.51	33.93	34.46	291322
2022-09-13	34.06	34.30	33.25	33.50	359051
2022-09-14	33.62	33.78	33.19	33.46	290719
2022-09-15	33.35	34.12	33.23	33.69	443988
2022-09-16	33.45	33.45	32.91	33.33	447743
2022-09-19	32.97	34.59	32.92	34.48	285669
2022-09-20	34.11	34.50	33.88	34.35	201567
2022-09-21	34.36	34.51	33.59	33.65	191362
2022-09-22	33.72	33.72	32.87	33.04	162065
2022-09-23	32.80	32.80	32.08	32.48	201093
2022-09-26	32.26	32.70	32.14	32.20	161375
2022-09-27	32.28	32.55	31.39	31.67	171133
2022-09-28	31.81	32.32	31.49	32.01	250364
2022-09-29	31.61	31.61	31.06	31.31	197600
2022-09-30	31.22	31.53	30.26	30.38	330686
2022-10-03	30.61	31.40	30.28	31.26	220333
2022-10-04	31.56	32.50	31.56	32.50	272329
2022-10-05	32.02	32.51	31.80	32.26	141805
2022-10-06	31.98	32.32	31.82	32.03	146258
2022-10-07	31.98	32.04	31.17	31.23	240022
2022-10-10	31.45	31.76	31.23	31.46	125887
2022-10-11	31.67	31.74	31.10	31.39	203323
2022-10-12	31.31	31.73	30.94	31.27	132513
2022-10-13	30.82	32.86	30.67	32.76	195721
2022-10-14	32.60	33.36	32.37	32.56	155384
2022-10-17	33.13	33.69	32.94	33.58	179428
2022-10-18	34.17	34.31	33.29	33.65	193618
2022-10-19	33.23	33.78	32.99	33.17	216215
2022-10-20	32.43	32.52	30.48	31.42	290408
2022-10-21	31.90	32.77	31.85	32.42	320111
2022-10-24	32.65	33.21	32.53	32.77	360300
2022-10-25	32.68	33.45	32.68	33.44	355898
2022-10-26	33.78	34.34	33.20	33.71	187286
2022-10-27	34.13	34.70	33.96	34.07	179878
2022-10-28	34.37	34.80	34.24	34.60	329527
2022-10-31	34.41	34.86	34.22	34.54	207950
2022-11-01	34.66	34.81	34.14	34.21	168760
2022-11-02	34.19	34.46	33.58	33.79	366199
2022-11-03	33.42	34.07	33.24	33.90	184189
2022-11-04	34.27	34.78	34.15	34.67	171274
2022-11-07	34.94	35.09	34.25	34.44	198447
2022-11-08	34.52	34.70	33.96	34.27	175012
2022-11-09	33.77	34.05	33.46	33.68	204265
2022-11-10	34.42	35.51	34.34	35.35	340035
2022-11-11	35.39	35.73	34.42	34.48	207167
2022-11-14	34.48	34.87	34.28	34.49	163622
2022-11-15	34.73	35.04	34.27	34.75	201981
2022-11-16	34.75	34.89	34.20	34.34	244571
2022-11-17	34.02	34.34	33.64	33.90	190045
2022-11-18	34.65	34.78	34.03	34.29	274954
2022-11-21	34.22	34.92	34.22	34.79	239160
2022-11-22	35.11	35.45	34.93	35.39	210125
2022-11-23	35.30	35.37	34.67	34.85	178469
2022-11-25	35.13	35.64	35.06	35.43	109441
2022-11-28	35.25	35.25	34.38	34.63	261089
2022-11-29	35.21	35.21	34.33	34.57	188445
2022-11-30	34.43	35.84	33.70	35.67	579699
2022-12-01	35.79	36.03	33.89	35.93	270668
2022-12-02	35.46	36.29	35.37	36.26	275805
2022-12-05	36.08	36.08	35.03	35.47	294508
2022-12-06	35.35	35.66	35.30	35.60	232291
2022-12-07	35.51	36.23	35.24	36.16	257273
2022-12-08	36.22	36.67	34.77	36.63	241331
2022-12-09	36.42	36.79	36.11	36.28	260250
2022-12-12	36.19	36.61	35.80	36.17	282922
2022-12-13	36.68	37.00	35.41	35.69	320332
2022-12-14	35.72	35.91	35.00	35.14	245072
2022-12-15	34.76	35.03	33.80	34.08	362244
2022-12-16	33.97	34.29	33.62	34.05	857822
2022-12-19	34.25	34.61	34.00	34.19	255510
2022-12-20	34.18	34.53	34.11	34.16	250289
2022-12-21	34.60	34.94	34.52	34.67	206542
2022-12-22	34.55	35.65	33.90	34.88	212657
2022-12-23	35.08	35.36	34.91	34.94	120164
2022-12-27	35.11	35.16	34.62	35.07	94464
2022-12-28	35.12	35.35	34.74	34.78	149792
2022-12-29	34.92	35.45	34.75	35.27	166415
2022-12-30	35.18	35.39	34.93	35.14	159563
2023-01-03	35.27	35.51	34.69	35.21	168893
2023-01-04	35.51	35.81	34.97	35.18	155240
2023-01-05	34.95	35.49	34.59	35.46	236846
2023-01-06	35.85	36.54	35.85	36.54	247137
2023-01-09	36.57	36.83	36.02	36.20	162122
2023-01-10	36.19	36.53	35.93	36.19	181635
2023-01-11	36.32	36.46	35.90	36.44	121697
2023-01-12	36.55	37.11	36.36	36.82	215582
2023-01-13	36.46	36.74	35.97	36.71	193437
2023-01-17	36.82	36.95	36.15	36.31	283960
2023-01-18	36.13	36.13	35.41	35.48	207580
2023-01-19	35.49	35.69	34.94	35.61	214734
2023-01-20	35.95	36.41	35.44	36.38	316556
2023-01-23	36.20	36.88	36.05	36.55	193453
2023-01-24	36.95	38.48	36.95	37.97	519493
2023-01-25	37.85	37.88	37.25	37.72	332482
2023-01-26	37.83	38.05	37.49	38.04	202940
2023-01-27	38.12	38.41	37.99	38.21	246032
2023-01-30	38.09	38.29	37.75	37.83	205688
2023-01-31	37.85	38.70	37.71	38.69	279697
2023-02-01	38.53	39.60	38.38	39.12	240143
2023-02-02	39.44	40.01	39.15	39.96	297566
2023-02-03	39.85	40.28	39.74	40.17	312036
2023-02-06	40.09	40.09	39.30	39.53	475290
2023-02-07	39.09	39.64	38.85	39.41	349009
2023-02-08	39.01	39.56	38.87	38.95	257481
2023-02-09	38.85	39.18	38.30	38.38	283803
2023-02-10	38.40	38.94	38.22	38.59	313817
2023-02-13	38.50	38.86	38.28	38.82	339476
2023-02-14	38.72	38.89	38.12	38.41	210475
2023-02-15	38.05	38.66	38.01	38.46	157006
2023-02-16	38.05	38.27	37.89	37.92	189824
2023-02-17	38.14	38.21	37.71	38.12	212243
2023-02-21	37.82	37.87	37.40	37.41	250426
2023-02-22	37.51	37.82	37.23	37.56	231890
2023-02-23	37.76	38.06	37.46	37.64	143128
2023-02-24	37.33	37.70	37.09	37.53	235518
2023-02-27	37.89	38.08	37.42	37.51	264033
2023-02-28	37.57	38.07	37.44	37.46	439723
2023-03-01	37.40	37.60	37.10	37.41	208866
2023-03-02	37.06	37.22	36.74	36.95	192184
2023-03-03	37.38	37.38	36.70	37.21	257579
2023-03-06	38.81	41.04	38.81	40.18	2481717
2023-03-07	39.83	39.90	38.71	38.74	1066043
2023-03-08	38.64	39.07	38.33	38.64	894281
2023-03-09	38.51	38.51	36.20	36.36	1189178
2023-03-10	35.18	36.63	34.39	36.16	1537905
2023-03-13	34.78	38.30	32.48	33.74	2062075
2023-03-14	36.58	37.44	35.24	35.96	1425222
2023-03-15	34.16	35.97	33.81	35.51	1148422
2023-03-16	34.51	37.26	34.45	36.77	1088789
2023-03-17	35.95	36.23	33.34	34.94	15982905
2023-03-20	35.38	36.16	34.39	34.58	1416466
2023-03-21	36.07	36.74	35.37	35.97	935092
2023-03-22	35.81	36.42	34.22	34.31	770115
2023-03-23	34.47	34.89	33.88	34.00	852343
2023-03-24	33.49	35.11	33.30	35.01	772515
2023-03-27	36.03	36.03	34.87	35.00	538391
2023-03-28	34.80	35.53	34.54	35.13	385404
2023-03-29	35.12	35.62	34.64	35.06	413760
2023-03-30	35.59	35.96	34.40	34.94	561265
2023-03-31	35.03	35.39	34.44	35.05	404738
2023-04-03	34.83	35.25	34.26	34.82	410832
2023-04-04	34.81	34.87	33.67	34.43	433101
2023-04-05	34.24	34.45	33.74	33.91	557329
2023-04-06	32.70	33.82	32.70	33.21	647396
2023-04-10	33.07	34.08	33.07	34.04	453773
2023-04-11	34.05	34.55	33.96	34.31	518414
2023-04-12	34.59	34.96	33.97	34.20	562768
2023-04-13	34.05	34.26	33.70	33.92	420943
2023-04-14	34.36	34.54	32.64	32.89	606210
2023-04-17	32.85	33.34	32.42	33.17	819848
2023-04-18	33.15	33.16	31.95	32.29	620501
2023-04-19	32.44	33.53	32.08	33.41	395732
2023-04-20	33.16	33.48	32.88	33.34	289849
2023-04-21	33.28	33.42	32.24	32.40	541020
2023-04-24	32.29	32.81	32.26	32.45	443315
2023-04-25	31.04	31.32	27.44	27.53	1304186
2023-04-26	27.13	28.30	27.05	27.37	652445
2023-04-27	27.30	28.40	27.10	28.11	724943
2023-04-28	27.83	28.63	27.78	28.62	839522
2023-05-01	28.11	28.62	27.00	27.03	697511
2023-05-02	26.82	26.92	25.12	25.66	731507
2023-05-03	25.85	26.46	25.06	25.30	711601
2023-05-04	24.51	24.88	23.34	24.08	900755
2023-05-05	25.24	25.49	24.30	25.41	847951
2023-05-08	25.78	25.78	24.32	24.57	428678
2023-05-09	24.34	24.61	24.05	24.28	343620
2023-05-10	24.82	24.82	24.03	24.44	547835
2023-05-11	23.97	24.19	23.48	23.90	351823
2023-05-12	24.06	24.06	23.32	23.60	263530
2023-05-15	23.53	24.54	23.53	24.44	365346
2023-05-16	24.55	24.84	24.29	24.31	328157
2023-05-17	24.87	26.03	24.81	25.41	700999
2023-05-18	25.38	25.74	25.09	25.27	654438
2023-05-19	25.50	25.50	24.37	24.80	560641
2023-05-22	25.04	25.80	24.86	25.72	383630
2023-05-23	25.78	27.34	25.67	26.56	488431
2023-05-24	26.19	26.54	25.82	25.94	417331
2023-05-25	25.95	26.33	25.18	25.53	473827
2023-05-26	25.67	25.87	25.22	25.83	379763
2023-05-30	25.86	26.04	25.15	26.04	557864
2023-05-31	25.82	26.10	25.14	25.56	586135
2023-06-01	25.77	26.04	25.21	25.69	440945
2023-06-02	26.29	27.89	26.22	27.85	807886
2023-06-05	27.64	27.37	26.48	27.85	520980
2023-06-06	26.71	28.85	26.63	28.50	464925
2023-06-07	28.95	29.76	28.41	29.42	643818
2023-06-08	29.22	29.71	28.61	29.57	456120
2023-06-09	29.48	29.62	28.63	28.86	244656
2023-06-12	29.03	29.76	28.52	28.56	370539
2023-06-13	28.36	29.56	28.20	29.08	510317
2023-06-14	28.97	29.60	27.98	28.08	547165
2023-06-15	27.87	28.70	27.87	28.55	394182
2023-06-16	28.74	29.76	28.10	29.01	2187073
2023-06-20	28.92	28.92	27.95	28.10	669712
2023-06-21	27.82	28.29	27.60	27.70	511853
2023-06-22	27.53	27.61	26.43	26.80	515192
2023-06-23	26.62	26.90	26.16	26.29	700662
2023-06-26	26.44	27.09	26.17	26.18	403106
2023-06-27	26.39	26.91	25.94	26.44	350363
2023-06-28	25.97	26.08	25.22	26.01	565897
2023-06-29	26.27	26.80	26.25	26.48	413974
2023-06-30	26.90	26.90	25.93	25.95	367159
2023-07-03	25.92	26.86	25.92	26.46	189959
2023-07-05	26.25	26.76	25.86	26.33	361759
2023-07-06	26.17	26.28	25.27	26.00	417229
2023-07-07	26.02	26.75	26.02	26.34	414042
2023-07-10	26.19	27.11	26.19	26.36	361611
2023-07-11	26.40	26.78	26.14	26.58	290515
2023-07-12	27.29	27.58	26.85	27.08	351586
2023-07-13	27.39	27.93	27.10	27.86	330966
2023-07-14	28.07	28.07	26.93	27.65	412953
2023-07-17	27.55	28.88	27.55	28.59	364578
2023-07-18	28.72	29.77	28.72	29.55	300636
2023-07-19	29.52	30.65	29.52	30.62	458588
2023-07-20	30.28	30.49	29.70	30.36	371194
2023-07-21	30.64	30.64	29.85	30.04	346962
2023-07-24	30.09	31.21	30.09	30.94	471153
2023-07-25	28.79	30.18	28.23	29.69	2826970
2023-07-26	29.92	31.66	29.87	31.39	1270037
2023-07-27	32.12	32.12	31.15	31.40	672095
2023-07-28	31.85	32.06	31.01	31.20	438798
2023-07-31	31.27	31.99	31.17	31.98	636056
2023-08-01	32.09	32.24	31.28	31.84	333009
2023-08-02	31.52	31.89	31.22	31.71	445138
2023-08-03	31.60	32.48	31.42	32.40	299603
2023-08-04	32.18	32.81	32.07	32.58	227591
2023-08-07	32.69	33.52	32.55	33.51	361472
2023-08-08	32.58	33.28	32.05	33.13	281636
2023-08-09	32.76	33.10	32.57	32.53	218924
2023-08-10	32.69	33.12	32.23	32.45	263743
2023-08-11	32.30	32.68	32.22	32.53	229980
2023-08-14	32.25	32.53	32.04	32.34	389800
2023-08-15	31.81	31.99	31.03	31.11	364563
2023-08-16	31.36	31.66	30.59	30.62	257972
2023-08-17	30.89	31.05	30.24	30.44	307918
2023-08-18	30.09	30.73	30.09	30.39	253457
2023-08-21	30.47	30.71	29.87	30.25	357815
2023-08-22	30.07	30.54	29.18	29.20	329257
2023-08-23	29.23	29.80	29.12	29.41	255367
2023-08-24	29.27	29.92	29.22	29.46	236969
2023-08-25	29.62	29.62	28.82	29.07	196737
2023-08-28	29.30	29.89	29.02	29.39	214451
2023-08-29	29.42	29.71	29.20	29.46	288558
2023-08-30	29.22	29.68	28.97	29.28	219563
2023-08-31	29.20	29.73	29.20	29.69	315588
2023-09-01	30.01	30.73	29.96	30.44	303608
2023-09-05	30.08	30.47	29.22	29.29	349047
2023-09-06	29.35	29.58	28.60	28.70	269971
2023-09-07	28.70	28.81	28.35	28.67	265805
2023-09-08	28.76	29.23	28.32	29.19	248070
2023-09-11	29.23	29.57	29.09	29.13	238780
2023-09-12	29.20	29.79	29.04	29.48	232460
2023-09-13	30.07	30.07	29.07	29.48	398849
2023-09-14	29.85	30.18	29.58	30.03	462216
2023-09-15	29.72	30.42	29.72	29.95	2349870
2023-09-18	30.01	30.01	29.18	29.45	258017
2023-09-19	29.50	29.82	29.36	29.67	283064
2023-09-20	29.94	30.24	29.40	29.40	380726
2023-09-21	29.16	29.17	28.51	28.62	313093
2023-09-22	28.59	28.91	27.84	28.10	382153
2023-09-25	28.01	28.79	27.95	28.73	284957
2023-09-26	28.32	28.94	28.32	28.46	344557
2023-09-27	28.46	29.01	28.35	28.68	367258
2023-09-28	28.90	29.47	28.90	29.03	400365
2023-09-29	29.20	29.41	28.77	28.78	518473
2023-10-02	28.83	28.86	28.00	28.52	554449
2023-10-03	28.30	28.34	27.86	28.07	268847
2023-10-04	28.19	28.63	27.83	28.52	268718
2023-10-05	28.47	28.98	28.40	28.85	342439
2023-10-06	28.25	29.15	28.11	28.91	352266
2023-10-09	28.68	29.42	28.65	29.04	242552
2023-10-10	29.31	29.59	29.24	29.26	206222
2023-10-11	29.17	29.66	28.97	29.37	327584
2023-10-12	29.41	29.41	28.16	29.31	260255
2023-10-13	29.66	29.66	28.61	28.65	340724
2023-10-16	28.97	29.50	28.79	29.31	338653
2023-10-17	29.05	30.69	29.05	30.10	437015
2023-10-18	29.71	29.89	29.00	29.03	287471
2023-10-19	29.81	30.32	29.41	29.70	378152
2023-10-20	29.76	29.76	27.78	27.81	473768
2023-10-23	27.61	28.36	27.57	27.73	301703
2023-10-24	27.92	27.99	26.91	27.45	407611
2023-10-25	27.12	27.82	27.12	27.74	357018
2023-10-26	27.93	28.64	27.93	28.23	250819
2023-10-27	28.50	28.59	27.63	28.07	352688
2023-10-30	28.38	28.88	28.04	28.82	344269
2023-10-31	28.64	29.12	28.57	28.81	227198
2023-11-01	28.68	28.90	28.24	28.85	214282
2023-11-02	29.39	30.83	29.39	30.62	337279
2023-11-03	31.70	32.30	31.63	31.99	442287
2023-11-06	31.92	32.11	31.61	31.75	366022
2023-11-07	31.54	31.67	30.85	30.90	266964
2023-11-08	30.87	30.91	30.17	30.12	174871
2023-11-09	30.08	30.29	29.37	29.63	256517
2023-11-10	29.75	30.07	29.35	29.78	212615
2023-11-13	29.43	30.50	29.24	30.25	402110
2023-11-14	31.51	32.44	31.40	32.05	459248
2023-11-15	31.97	32.50	31.72	32.21	304626
2023-11-16	32.17	32.17	31.51	31.63	279016
2023-11-17	31.87	32.38	31.87	32.04	255899
2023-11-20	31.91	32.29	31.79	32.16	315839
2023-11-21	32.04	32.24	31.60	31.61	269859
2023-11-22	31.90	32.07	31.12	31.37	186576
2023-11-24	31.47	31.78	31.30	31.56	102641
2023-11-27	31.25	31.35	30.80	30.90	215036
2023-11-28	31.00	31.20	30.50	30.70	374175
2023-11-29	30.86	31.38	30.74	30.86	413913
2023-11-30	31.07	31.12	30.43	30.57	372194
2023-12-01	30.38	32.16	30.22	32.00	379799
2023-12-04	31.67	32.68	31.53	32.67	346084
2023-12-05	32.51	32.56	31.75	32.07	298483
2023-12-06	32.70	33.34	32.18	32.28	251099
2023-12-07	32.49	33.15	32.02	33.01	303075
2023-12-08	33.14	34.09	33.03	33.83	492457
2023-12-11	33.46	33.69	32.84	32.91	422768
2023-12-12	32.84	33.32	32.53	32.96	373652
2023-12-13	33.40	35.04	32.77	34.85	563798
2023-12-14	35.94	36.86	35.60	36.22	591536
2023-12-15	36.30	36.55	35.43	36.49	1775100
2023-12-18	36.50	36.68	36.03	36.09	429016
2023-12-19	36.32	37.15	36.31	36.60	422534
2023-12-20	36.64	37.39	35.81	35.83	531447
2023-12-21	36.22	36.52	35.84	36.22	229317
2023-12-22	36.59	37.08	36.41	36.57	228280
2023-12-26	36.90	37.74	36.44	37.53	222705
2023-12-27	37.42	37.86	37.31	37.63	215348
2023-12-28	37.48	37.66	37.07	37.20	248743
2023-12-29	37.18	37.18	36.51	36.54	234094
2024-01-02	36.09	37.29	36.07	36.45	256421
2024-01-03	36.43	36.66	34.99	35.04	333291
2024-01-04	35.26	35.77	35.07	35.45	285108
2024-01-05	35.72	36.31	35.21	35.93	252188
2024-01-08	35.70	36.36	35.70	36.33	230458
2024-01-09	35.67	35.91	35.43	35.80	186462
2024-01-10	35.50	35.80	35.30	35.78	211579
2024-01-11	35.34	35.39	34.55	35.28	559761
2024-01-12	35.74	35.93	34.88	35.19	179261
2024-01-16	34.45	34.90	34.25	34.43	258407
2024-01-17	33.62	34.38	33.45	34.08	237859
2024-01-18	34.25	34.51	33.82	34.12	256995
2024-01-19	34.28	35.08	33.87	35.02	316592
2024-01-22	35.58	36.02	35.11	35.82	497639
2024-01-23	36.32	36.81	34.82	35.30	444306
2024-01-24	35.93	36.17	35.04	35.26	313739
2024-01-25	35.75	35.85	34.94	35.22	442381
2024-01-26	35.56	35.85	35.31	35.49	191316
2024-01-29	35.48	35.96	35.37	35.87	235754
2024-01-30	35.75	36.00	35.62	35.85	169771
2024-01-31	35.02	35.67	34.14	34.16	366596
2024-02-01	34.48	34.91	32.54	34.03	482084
2024-02-02	33.23	34.42	33.18	34.18	356119
2024-02-05	33.81	34.21	33.46	33.83	430442
2024-02-06	33.77	34.26	33.10	33.19	428528
2024-02-07	33.32	33.49	32.32	33.04	474543
2024-02-08	32.93	33.39	32.70	33.00	319617
2024-02-09	33.02	33.86	32.68	33.60	407387
2024-02-12	33.58	34.64	33.55	34.25	391183
2024-02-13	33.04	33.24	32.00	32.58	485293
2024-02-14	33.08	33.46	32.57	33.35	221914
2024-02-15	33.67	34.87	33.52	34.77	287768
2024-02-16	34.20	34.48	33.89	33.92	263151
2024-02-20	33.33	34.08	33.33	33.54	170561
2024-02-21	33.32	33.46	32.96	33.06	255719
2024-02-22	32.91	33.20	32.52	32.80	282176
2024-02-23	32.75	33.83	32.53	33.40	489770
2024-02-26	33.30	33.68	32.87	33.12	271086
2024-02-27	33.42	33.79	33.00	33.34	254771
2024-02-28	32.94	33.41	32.84	32.86	285322
2024-02-29	33.48	33.87	33.08	33.26	214103
2024-03-01	33.07	33.21	32.40	33.14	184812
2024-03-04	33.25	33.86	32.71	32.79	228391
2024-03-05	32.67	34.24	32.67	34.20	349301
2024-03-06	34.25	34.86	33.48	34.21	293791
2024-03-07	34.66	35.14	34.42	34.67	264089
2024-03-08	35.26	35.29	34.82	35.05	298114
2024-03-11	34.73	35.20	34.57	34.80	453948
2024-03-12	34.73	34.92	34.15	34.32	256341
2024-03-13	34.18	34.80	33.80	33.94	253856
2024-03-14	33.78	33.86	32.80	33.10	297954
2024-03-15	32.99	33.84	32.99	33.65	725749
2024-03-18	33.59	33.73	33.18	33.30	272700
2024-03-19	33.12	33.68	33.12	33.19	297960
2024-03-20	33.07	34.97	33.05	34.52	352809
2024-03-21	34.54	35.24	34.54	35.06	303109
2024-03-22	35.12	35.12	34.42	34.73	310195
2024-03-25	34.81	35.23	34.64	34.65	185360
2024-03-26	35.00	35.13	34.03	34.05	272991
2024-03-27	34.24	35.59	34.24	35.53	289970
2024-03-28	35.43	35.85	35.22	35.31	703815
2024-04-01	35.33	35.57	34.62	34.83	1670157
2024-04-02	34.27	34.45	33.59	33.73	3636218
2024-04-03	33.35	33.90	32.88	33.05	537756
2024-04-04	33.79	34.05	33.17	33.20	434386
2024-04-05	32.93	33.63	32.92	33.47	308753
2024-04-08	33.77	34.15	33.63	34.00	339008
2024-04-09	34.07	34.50	33.86	34.17	310280
2024-04-10	33.15	33.36	32.01	32.46	494101
2024-04-11	32.74	32.74	31.97	32.35	339741
2024-04-12	32.01	32.33	31.83	32.06	380791
2024-04-15	32.15	32.54	31.60	31.88	273435
2024-04-16	31.50	31.88	31.50	31.80	454578
2024-04-17	32.09	32.33	31.77	31.82	1652383
2024-04-18	31.92	32.56	31.86	32.18	446674
2024-04-19	32.13	33.28	32.12	33.22	513300
2024-04-22	33.24	33.95	33.00	33.57	304125
2024-04-23	32.05	33.62	31.53	32.88	703237
2024-04-24	32.10	33.20	31.91	33.11	590021
2024-04-25	32.91	33.35	32.12	32.48	439226
2024-04-26	32.46	32.76	32.21	32.28	244833
2024-04-29	32.31	32.78	32.27	32.57	499779
2024-04-30	32.22	32.56	31.74	31.77	275191
2024-05-01	32.26	33.38	32.13	32.62	354754
2024-05-02	33.01	33.47	32.85	33.34	318571
2024-05-03	33.72	33.98	33.47	33.48	300971
2024-05-06	33.75	33.97	33.43	33.63	364437
2024-05-07	33.65	34.26	33.65	33.71	344679
2024-05-08	33.32	34.02	33.28	33.79	210424
2024-05-09	33.90	34.24	33.80	34.13	259985
2024-05-10	34.12	34.28	33.62	33.79	218866
2024-05-13	34.10	34.23	33.36	33.38	297507
2024-05-14	33.96	33.96	33.51	33.78	224443
2024-05-15	34.14	34.26	33.78	34.13	245157
2024-05-16	33.98	34.16	33.81	33.96	280457
2024-05-17	34.00	34.73	33.90	34.37	336294
2024-05-20	34.26	34.34	33.43	33.48	305022
2024-05-21	33.11	33.95	33.11	33.75	262681
2024-05-22	33.58	33.87	33.33	33.17	269507
2024-05-23	33.14	33.14	32.13	32.31	273344
2024-05-24	32.57	32.58	32.07	32.33	255137
2024-05-28	32.36	32.63	31.77	31.95	291317
2024-05-29	31.30	31.75	31.06	31.58	475550
2024-05-30	32.05	32.28	31.76	32.12	271055
2024-05-31	32.30	32.74	32.26	32.63	326376
2024-06-03	33.06	33.06	31.83	32.04	247671
2024-06-04	31.64	31.83	31.30	31.42	347152
2024-06-05	31.71	31.82	31.33	31.58	243491
2024-06-06	31.61	31.85	31.47	31.69	249547
2024-06-07	31.33	31.97	31.29	31.60	297366
2024-06-10	31.09	31.34	30.63	30.73	304562
2024-06-11	30.69	31.32	30.43	31.05	477044
2024-06-12	32.06	32.50	31.60	31.81	369239
2024-06-13	31.67	31.68	31.07	31.47	203562
2024-06-14	31.00	31.18	30.71	30.90	315465
2024-06-17	30.79	31.39	30.55	31.37	448827
2024-06-18	31.50	31.88	31.15	31.52	374721
2024-06-20	31.27	31.57	31.19	31.48	308533
2024-06-21	31.28	31.43	30.89	31.13	1330050
2024-06-24	31.19	31.88	30.86	31.63	387603
2024-06-25	31.42	31.62	30.99	31.03	322987
2024-06-26	30.77	31.82	30.77	31.57	380205
2024-06-27	31.37	32.03	31.12	31.94	309982
2024-06-28	32.36	33.05	32.28	32.85	1250368
2024-07-01	32.74	33.29	32.43	32.73	406880
2024-07-02	32.63	33.33	32.63	33.33	453428
2024-07-03	33.43	33.62	32.84	32.93	309516
2024-07-05	32.82	32.96	32.41	32.43	402078
2024-07-08	32.83	33.04	32.32	32.46	382872
2024-07-09	32.35	33.15	32.26	33.14	261112
2024-07-10	33.25	34.09	32.97	34.08	307048
2024-07-11	34.76	35.99	34.56	35.78	838866
2024-07-12	36.17	36.40	35.69	35.78	630392
2024-07-15	36.44	37.36	36.28	36.68	560061
2024-07-16	37.03	38.68	36.59	38.43	617950
2024-07-17	37.93	39.98	37.90	39.78	759100
2024-07-18	39.33	40.50	38.77	39.16	700075
2024-07-19	39.10	39.48	38.78	38.93	935515
2024-07-22	38.57	40.21	38.37	40.16	516134
2024-07-23	39.65	41.21	39.62	40.51	568501
2024-07-24	40.41	41.22	40.23	40.36	701303
2024-07-25	40.51	41.87	39.55	41.17	786540
2024-07-26	42.00	42.50	41.19	41.89	547000
2024-07-29	41.77	41.87	40.78	41.01	386623
2024-07-30	41.28	41.77	41.09	41.66	336438
2024-07-31	41.84	42.18	41.26	41.29	697282
2024-08-01	41.13	41.33	38.86	39.17	698659
2024-08-02	37.68	38.25	37.29	37.64	838953
2024-08-05	35.88	37.23	35.17	36.68	677211
2024-08-06	36.58	37.13	36.29	36.46	427226
2024-08-07	37.04	37.33	36.00	36.30	649355
2024-08-08	36.95	36.99	36.38	36.49	290196
2024-08-09	36.39	36.62	36.03	36.62	291320
2024-08-12	36.91	37.45	35.88	35.91	433128
2024-08-13	36.39	36.56	35.64	36.23	396910
2024-08-14	36.43	36.67	35.56	36.00	393508
2024-08-15	36.94	37.46	36.78	36.80	587414
2024-08-16	36.75	37.73	36.66	37.47	415083
2024-08-19	37.48	37.93	37.34	37.91	312289
2024-08-20	37.67	37.73	36.98	37.01	449294
2024-08-21	37.36	37.36	36.85	37.14	191809
2024-08-22	37.08	37.67	37.08	37.49	386036
2024-08-23	37.79	40.02	37.71	39.56	493467
2024-08-26	40.00	40.17	39.25	39.28	351814
2024-08-27	38.90	38.99	38.53	38.70	249207
2024-08-28	38.51	39.64	38.40	39.38	325864
2024-08-29	39.68	39.91	38.97	39.63	583409
2024-08-30	39.76	40.00	39.14	39.68	340853
2024-09-03	39.14	39.69	38.70	39.01	537662
2024-09-04	38.83	39.33	37.59	38.60	517450
2024-09-05	38.95	38.95	37.98	38.05	227508
2024-09-06	38.36	38.43	37.13	37.21	328462
2024-09-09	37.10	37.61	36.87	37.55	494443
2024-09-10	37.62	37.62	36.62	37.42	245494
2024-09-11	36.94	36.96	35.87	36.78	330794
2024-09-12	37.12	37.17	36.50	36.96	222777
2024-09-13	37.29	37.84	37.15	37.73	336254
2024-09-16	37.95	38.53	37.33	38.14	296140
2024-09-17	38.63	39.36	38.20	38.20	314064
2024-09-18	38.12	39.68	37.73	38.33	406614
2024-09-19	39.34	39.48	38.53	39.35	431904
2024-09-20	39.10	39.19	38.48	38.61	1374200
2024-09-23	38.77	38.95	38.28	38.47	350473
2024-09-24	38.38	38.61	37.51	37.52	293546
2024-09-25	37.53	37.53	36.93	37.02	276934
2024-09-26	37.54	37.60	37.07	37.08	341050
2024-09-27	37.56	37.84	36.99	37.11	300144
2024-09-30	36.93	38.03	36.80	37.67	476357
2024-10-01	37.60	37.60	36.13	36.28	257182
2024-10-02	36.15	36.70	35.98	36.13	331438
2024-10-03	35.76	36.54	35.75	36.25	344812
2024-10-04	37.07	37.37	36.76	37.00	405585
2024-10-07	36.75	36.88	36.26	36.67	393736
2024-10-08	36.91	36.91	36.28	36.33	251493
2024-10-09	36.14	37.05	36.14	36.60	270457
2024-10-10	36.13	36.66	36.04	36.63	293873
2024-10-11	36.91	38.24	36.75	37.88	342477
2024-10-14	37.83	38.69	37.49	38.61	310576
2024-10-15	38.92	40.07	38.45	38.92	429404
2024-10-16	39.36	39.76	39.30	39.36	315003
2024-10-17	39.36	39.63	39.00	39.55	230465
2024-10-18	39.57	39.57	38.70	38.81	260091
2024-10-21	37.06	37.53	36.06	36.21	8525895
2024-10-22	36.45	36.63	35.66	36.44	4057076
2024-10-23	36.54	37.18	36.36	36.81	2092470
2024-10-24	36.74	37.30	36.58	37.10	1486732
2024-10-25	38.03	38.03	36.70	36.81	1434813
2024-10-28	37.17	38.15	36.95	38.06	1148128
2024-10-29	37.77	38.13	37.51	38.10	935081
2024-10-30	37.93	38.95	37.93	38.35	852412
2024-10-31	38.27	38.50	37.77	37.80	814916
2024-11-01	38.19	38.48	37.60	37.61	710909
2024-11-04	37.24	37.34	36.67	37.04	705966
2024-11-05	37.19	37.96	36.97	37.86	918397
2024-11-06	41.71	43.15	40.99	43.14	2895466
2024-11-07	42.81	43.28	41.35	41.58	1848109
2024-11-08	41.88	42.02	41.23	41.66	1626394
2024-11-11	42.52	43.45	42.37	43.04	1151793
2024-11-12	42.88	43.38	42.47	42.73	1371537
2024-11-13	42.95	43.57	42.38	42.56	632729
2024-11-14	42.89	43.02	42.44	42.65	545435
2024-11-15	43.10	43.11	42.01	42.48	1521605
2024-11-18	42.71	42.74	42.08	42.10	401332
2024-11-19	41.42	42.26	41.40	41.76	1061973
2024-11-20	41.51	41.86	40.96	41.24	454308
2024-11-21	41.64	42.47	41.35	41.89	448437
2024-11-22	42.30	43.02	41.87	42.63	832297
2024-11-25	43.19	44.54	43.15	43.55	767610
2024-11-26	43.16	43.38	42.54	42.57	795923
2024-11-27	43.01	43.30	42.13	42.24	570570
2024-11-29	42.70	42.70	41.63	42.43	367077
2024-12-02	42.66	43.45	42.34	43.06	1246248
2024-12-03	43.11	43.38	42.58	42.79	925837
2024-12-04	42.80	43.20	42.18	42.79	713731
2024-12-05	42.89	43.12	41.82	42.05	627998
2024-12-06	42.45	42.45	41.81	42.39	1210619
2024-12-09	42.77	42.97	42.14	42.17	720448
2024-12-10	42.15	42.73	41.68	41.88	525514
2024-12-11	42.46	42.65	41.71	41.72	658543
2024-12-12	41.74	41.87	41.01	41.31	712732
2024-12-13	41.16	41.43	40.65	40.95	633178
2024-12-16	41.09	41.09	40.40	40.85	934783
2024-12-17	40.47	40.95	39.60	39.63	800289
2024-12-18	39.98	40.27	37.21	37.46	1152154
2024-12-19	38.09	38.70	37.08	37.15	998855
2024-12-20	37.00	38.43	36.82	37.84	2326612
2024-12-23	37.54	38.25	37.54	37.96	486429
2024-12-24	37.98	38.26	37.77	38.26	208857
2024-12-26	37.80	38.76	37.68	38.63	706325
2024-12-27	38.21	38.71	37.45	38.08	587801
2024-12-30	37.79	38.14	37.48	37.85	424018
2024-12-31	38.11	38.32	37.67	37.88	806099
2025-01-02	37.98	38.22	36.86	36.95	563407
2025-01-03	37.03	37.32	36.39	37.22	575886
2025-01-06	37.28	37.72	36.89	36.99	1401850
2025-01-07	36.99	37.23	36.03	36.53	1179407
2025-01-08	36.12	36.86	35.99	36.50	698013
2025-01-10	35.62	35.76	34.35	34.96	968784
2025-01-13	34.93	35.75	34.56	35.68	746852
2025-01-14	35.91	37.76	35.88	37.73	1661778
2025-01-15	39.23	39.29	37.80	38.12	606521
2025-01-16	38.00	38.11	37.32	37.60	502409
2025-01-17	38.04	38.28	37.42	37.87	706245
2025-01-21	38.20	38.64	37.96	38.27	1074463
2025-01-22	38.01	38.36	37.66	37.87	1172115
2025-01-23	37.49	37.95	35.79	36.57	1041477
2025-01-24	36.84	37.32	36.32	36.56	846502
2025-01-27	36.70	37.70	36.63	37.64	1910209
2025-01-28	37.74	38.03	37.30	37.59	869712
2025-01-29	37.28	38.11	37.09	37.35	922024
2025-01-30	37.69	37.99	37.13	37.41	693377
2025-01-31	37.31	38.43	37.31	37.77	791103
2025-02-03	36.93	37.56	36.38	36.99	1143453
2025-02-04	37.07	38.39	37.06	38.15	688662
2025-02-05	38.39	38.47	37.92	38.33	875891
2025-02-06	38.33	39.22	38.18	39.07	967608
2025-02-07	39.06	39.11	37.94	38.39	947223
2025-02-10	38.46	38.50	37.89	38.25	963308
2025-02-11	37.94	38.96	37.91	38.82	1221955
2025-02-12	38.19	38.65	37.74	37.75	1020164
2025-02-13	37.90	38.07	37.47	37.63	723928
2025-02-14	37.95	38.52	37.36	37.45	494325
2025-02-18	37.45	37.91	37.27	37.76	745759
2025-02-19	37.34	37.83	37.28	37.59	691620
2025-02-20	37.39	37.53	36.46	36.76	561701
2025-02-21	36.90	37.14	35.19	35.26	899063
2025-02-24	35.53	35.80	35.15	35.16	833236
2025-02-25	35.51	35.80	35.07	35.23	1131376
2025-02-26	35.12	35.60	34.82	35.30	836401
2025-02-27	35.29	35.78	35.16	35.27	715276
2025-02-28	35.39	35.92	35.23	35.67	1159016
2025-03-03	35.73	36.12	34.73	35.13	942691
2025-03-04	34.61	35.14	33.73	34.35	1054654
2025-03-05	34.49	34.82	33.75	34.06	939248
2025-03-06	33.81	33.91	33.12	33.42	1378399
2025-03-07	33.44	33.57	32.75	33.14	1152042
2025-03-10	32.69	33.09	32.05	32.26	1757714
2025-03-11	32.36	32.78	31.58	31.88	1436489
2025-03-12	32.09	32.32	31.61	32.04	1382810
2025-03-13	32.24	32.70	31.85	31.91	732028
2025-03-14	32.13	32.41	31.88	32.37	1159335
2025-03-17	32.83	32.92	32.33	32.63	1654068
2025-03-18	32.65	32.86	32.29	32.67	1017392
2025-03-19	32.59	32.89	32.25	32.54	1003746
2025-03-20	32.25	32.91	32.25	32.29	1118526
2025-03-21	32.45	32.47	31.77	32.01	3262162
2025-03-24	32.60	33.09	32.44	32.92	892259
2025-03-25	32.93	33.27	32.29	32.34	1359385
2025-03-26	32.48	32.75	31.72	31.90	1445226
2025-03-27	32.01	32.14	31.42	31.68	1412929
2025-03-28	31.67	31.74	30.31	30.68	1361631
2025-03-31	30.35	31.27	29.89	31.14	10848711
2025-04-01	30.90	31.05	29.97	30.24	1869274
2025-04-02	29.87	30.70	29.87	30.66	2259099
2025-04-03	29.19	29.30	27.26	27.28	1970436
2025-04-04	25.88	26.09	24.71	25.50	2505507
2025-04-07	24.77	26.65	24.14	24.99	2434504
2025-04-08	25.95	26.15	23.95	24.28	2909244
2025-04-09	23.76	26.96	23.74	26.36	4844293
2025-04-10	25.74	25.74	23.15	23.89	2431957
2025-04-11	23.57	24.14	22.85	23.85	1940983
2025-04-14	24.30	24.30	23.40	24.10	2439148
2025-04-15	24.10	24.98	24.10	24.70	2532460
2025-04-16	24.52	24.94	24.45	24.74	1573376
2025-04-17	24.74	25.19	24.53	24.72	1301094
2025-04-21	24.43	24.67	24.01	24.60	1497956
2025-04-22	24.89	25.52	24.68	25.51	1155180
2025-04-23	26.37	27.12	25.88	26.35	3406125
2025-04-24	25.52	26.48	25.50	26.46	2307758
2025-04-25	26.06	27.05	26.06	26.90	5898678
2025-04-28	26.92	27.63	26.91	27.49	2605909
2025-04-29	27.45	27.95	27.08	27.84	1480147
2025-04-30	27.17	27.90	26.86	27.70	1558836
2025-05-01	27.59	28.42	27.50	28.13	1527243
2025-05-02	28.58	29.14	28.19	29.06	888209
2025-05-05	28.78	29.64	28.78	29.10	1468355
2025-05-06	28.72	29.12	28.42	28.45	946050
2025-05-07	28.95	29.08	28.61	28.66	1660209
2025-05-08	29.03	29.64	28.72	29.40	1362649
2025-05-09	29.54	29.70	29.18	29.29	1305790
2025-05-12	30.97	31.61	30.81	31.23	2081984
2025-05-13	31.47	31.47	30.91	31.44	854839
2025-05-14	31.18	31.45	30.89	31.08	1230398
2025-05-15	31.00	31.21	30.76	31.13	1336785
2025-05-16	31.11	31.11	30.68	30.96	822720
2025-05-19	30.41	30.63	30.30	30.55	841535
2025-05-20	30.44	30.66	30.28	30.37	658225
2025-05-21	30.29	30.29	29.41	29.45	756655
2025-05-22	28.84	29.62	28.84	29.00	1161554
2025-05-23	28.11	29.00	28.11	28.81	1164980
2025-05-27	29.34	30.00	29.00	29.97	810182
2025-05-28	29.92	30.17	29.76	29.81	1029488
2025-05-29	30.09	30.20	29.75	30.16	1581504
2025-05-30	30.03	30.30	29.79	30.02	1445023
2025-06-02	29.86	29.91	29.35	29.67	1529314
2025-06-03	29.63	30.45	29.46	30.22	1139172
2025-06-04	30.08	30.34	29.66	29.80	960582
2025-06-05	29.79	30.13	29.44	29.99	1147336
2025-06-06	30.50	30.87	30.14	30.60	843018
2025-06-09	30.98	31.71	30.83	31.30	2022541
2025-06-10	32.20	32.73	31.79	32.24	2356693
2025-06-11	32.25	32.53	31.49	31.74	2529575
2025-06-12	31.45	31.64	31.15	31.52	1325031
2025-06-13	30.98	31.37	30.69	30.75	1380015
2025-06-16	31.18	31.34	30.36	30.50	1512884
2025-06-17	30.08	30.59	30.05	30.06	1330745
2025-06-18	30.05	30.38	29.96	30.03	1563072
2025-06-20	30.24	30.38	29.86	29.86	6261833
2025-06-23	29.75	30.68	29.64	30.65	1691664
2025-06-24	30.94	31.49	30.82	31.19	1439576
2025-06-25	31.09	31.23	30.74	30.79	886672
2025-06-26	30.91	31.50	30.55	31.43	3409811
2025-06-27	31.78	31.82	31.11	31.27	4066986
2025-06-30	31.40	31.76	31.27	31.28	1182306
2025-07-01	31.11	33.30	31.07	32.66	1227689
2025-07-02	32.83	33.26	32.55	33.19	949898
2025-07-03	33.18	33.82	33.18	33.54	599685

Explore More About AUB

Coins representing dividend payouts and trends

AUB Dividend History

Discover Atlantic Union Bankshares'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

AUB Stock Split History

Discover Atlantic Union Bankshares'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

AUB Historical Prices

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

Web Analytics