IEP Historical Prices

Summary

Key Stock Metrics

8.53

(December 31, 2024)

52-Week Low

19.10

(May 8, 2024)

52-Week High

149.77

(December 9, 2013)

All-Time High

8.94

(March 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-04-05	7.69	7.81	7.69	7.81	5427
1993-04-06	7.69	7.81	7.69	7.69	20584
1993-04-07	7.69	7.81	7.69	7.69	9319
1993-04-08	7.69	7.69	7.69	7.69	8602
1993-04-12	7.69	7.81	7.69	7.81	27958
1993-04-13	7.81	7.93	7.81	7.81	39530
1993-04-14	7.81	7.81	7.69	7.69	36150
1993-04-15	7.69	7.81	7.69	7.69	33795
1993-04-16	7.69	7.69	7.57	7.57	41681
1993-04-19	7.57	7.57	7.57	7.57	15463
1993-04-20	7.69	7.69	7.57	7.57	24168
1993-04-21	7.57	7.57	7.57	7.57	30415
1993-04-22	7.57	7.69	7.57	7.57	8909
1993-04-23	7.57	7.57	7.32	7.45	26626
1993-04-26	7.45	7.57	7.45	7.57	9728
1993-04-27	7.45	7.57	7.45	7.45	18741
1993-04-28	7.45	7.45	7.32	7.32	12801
1993-04-29	7.32	7.57	7.32	7.45	23451
1993-04-30	7.45	7.57	7.45	7.45	13210
1993-05-03	7.45	7.57	7.45	7.45	9319
1993-05-04	7.45	7.57	7.45	7.57	20379
1993-05-05	7.45	7.45	7.45	7.45	18331
1993-05-06	7.45	7.45	7.45	7.45	18945
1993-05-07	7.32	7.45	7.32	7.45	3481
1993-05-10	7.45	7.57	7.45	7.45	13313
1993-05-11	7.45	7.57	7.32	7.45	18843
1993-05-12	7.45	7.45	7.32	7.32	40554
1993-05-13	7.32	7.45	7.32	7.45	6759
1993-05-14	7.45	7.57	7.32	7.57	18741
1993-05-17	7.57	7.93	7.45	7.81	57145
1993-05-18	7.81	7.93	7.57	7.81	73735
1993-05-19	7.81	7.81	7.69	7.69	24578
1993-05-20	7.69	7.81	7.69	7.69	23554
1993-05-21	7.57	7.69	7.57	7.57	19765
1993-05-24	7.57	7.69	7.57	7.57	10753
1993-05-25	7.57	7.57	7.57	7.57	12391
1993-05-26	7.57	7.69	7.57	7.57	15976
1993-05-27	7.57	7.69	7.57	7.57	14542
1993-05-28	7.57	7.57	7.57	7.57	1740
1993-06-01	7.57	7.57	7.57	7.57	7783
1993-06-02	7.57	7.69	7.57	7.57	14439
1993-06-03	7.57	7.69	7.57	7.69	16385
1993-06-04	7.57	7.69	7.57	7.69	20891
1993-06-07	7.57	7.57	7.57	7.57	29391
1993-06-08	7.57	7.57	7.45	7.57	10241
1993-06-09	7.45	7.69	7.45	7.69	11162
1993-06-10	7.57	7.69	7.45	7.57	35331
1993-06-11	7.57	7.57	7.45	7.57	4198
1993-06-14	7.57	7.57	7.45	7.57	13108
1993-06-15	7.57	7.57	7.57	7.57	4915
1993-06-16	7.57	7.81	7.45	7.69	53765
1993-06-17	7.69	7.69	7.57	7.57	94115
1993-06-18	7.69	7.69	7.57	7.57	11469
1993-06-21	7.57	7.81	7.57	7.81	26114
1993-06-22	7.69	7.81	7.69	7.69	14542
1993-06-23	7.57	7.69	7.57	7.57	7066
1993-06-24	7.45	7.57	7.45	7.57	11674
1993-06-25	7.57	7.57	7.45	7.45	7373
1993-06-28	7.45	7.69	7.45	7.69	11572
1993-06-29	7.69	7.93	7.69	7.93	14542
1993-06-30	7.81	8.06	7.81	7.93	16078
1993-07-01	7.81	8.06	7.81	7.81	14747
1993-07-02	7.81	7.93	7.81	7.93	10957
1993-07-06	8.18	8.67	8.18	8.42	57042
1993-07-07	8.42	8.42	8.06	8.30	36662
1993-07-08	8.06	8.30	8.06	8.30	25909
1993-07-09	8.42	8.54	8.42	8.42	15259
1993-07-12	8.42	8.54	8.30	8.30	33693
1993-07-13	8.30	8.42	8.30	8.42	32771
1993-07-14	8.54	8.54	8.30	8.30	16795
1993-07-15	8.30	8.42	8.30	8.30	13210
1993-07-16	8.30	8.30	8.30	8.30	3789
1993-07-19	8.42	8.42	8.18	8.30	23144
1993-07-20	8.30	8.42	8.30	8.30	13313
1993-07-21	8.30	8.42	8.18	8.30	15873
1993-07-22	8.30	8.42	8.30	8.30	7783
1993-07-23	8.30	8.42	8.30	8.30	8295
1993-07-26	8.30	8.42	8.30	8.42	13620
1993-07-27	8.30	8.42	8.30	8.30	8909
1993-07-28	8.30	8.42	8.30	8.30	4915
1993-07-29	8.30	8.30	8.30	8.30	6042
1993-07-30	8.30	8.54	8.30	8.42	20379
1993-08-02	8.42	8.42	8.30	8.30	10241
1993-08-03	8.30	8.30	8.30	8.30	10650
1993-08-04	8.30	8.42	8.30	8.30	11879
1993-08-05	8.30	8.30	8.30	8.30	5120
1993-08-06	8.30	8.42	8.30	8.42	11572
1993-08-09	8.42	8.67	8.42	8.42	19867
1993-08-10	8.42	8.54	8.30	8.30	11777
1993-08-11	8.30	8.42	8.30	8.42	36765
1993-08-12	8.42	8.54	8.30	8.42	10753
1993-08-13	8.30	8.79	8.30	8.79	24578
1993-08-16	8.79	8.79	8.54	8.67	21711
1993-08-17	8.67	8.79	8.54	8.54	13620
1993-08-18	8.42	8.54	8.42	8.42	8602
1993-08-19	8.42	8.42	8.30	8.30	20994
1993-08-20	8.30	8.30	8.06	8.18	34717
1993-08-23	8.18	8.42	8.18	8.30	16180
1993-08-24	8.30	8.30	8.30	8.30	7475
1993-08-25	8.30	8.30	8.18	8.18	23451
1993-08-26	8.30	8.42	8.18	8.42	15771
1993-08-27	8.42	8.42	8.18	8.30	21506
1993-08-30	8.42	8.42	8.18	8.18	21813
1993-08-31	8.30	8.30	8.18	8.30	28470
1993-09-01	8.30	8.42	8.18	8.30	12084
1993-09-02	8.30	8.42	8.30	8.30	5734
1993-09-03	8.42	8.42	8.30	8.30	9728
1993-09-07	8.42	8.42	8.30	8.30	51410
1993-09-08	8.18	8.30	8.18	8.18	12084
1993-09-09	8.18	8.42	8.18	8.42	15873
1993-09-10	8.42	8.42	8.30	8.30	16283
1993-09-13	8.30	8.42	8.18	8.30	22530
1993-09-14	8.30	8.42	8.30	8.42	27138
1993-09-15	8.30	8.42	8.30	8.30	11367
1993-09-16	8.42	8.42	8.30	8.30	7373
1993-09-17	8.30	8.42	8.30	8.42	5222
1993-09-20	8.54	8.54	8.42	8.42	9933
1993-09-21	8.42	8.54	8.42	8.42	14644
1993-09-22	8.42	8.54	8.42	8.42	7988
1993-09-23	8.42	8.54	8.42	8.42	11162
1993-09-24	8.54	8.54	8.30	8.30	16692
1993-09-27	8.30	8.42	8.30	8.42	15668
1993-09-28	8.30	8.42	8.30	8.30	27650
1993-09-29	8.30	8.42	8.30	8.30	4096
1993-09-30	8.42	8.42	8.30	8.30	8807
1993-10-01	8.30	8.42	8.18	8.30	12698
1993-10-04	8.30	8.30	8.18	8.30	14235
1993-10-05	8.18	8.67	8.18	8.67	25909
1993-10-06	8.67	8.79	8.67	8.67	28470
1993-10-07	8.79	8.91	8.79	8.79	50078
1993-10-08	8.79	8.79	8.54	8.54	27855
1993-10-11	8.54	8.54	8.30	8.42	18741
1993-10-12	8.42	8.42	8.30	8.30	14951
1993-10-13	8.30	8.42	8.30	8.30	19355
1993-10-14	8.42	8.54	8.30	8.30	5427
1993-10-15	8.42	8.42	8.30	8.42	6247
1993-10-18	8.42	8.54	8.42	8.42	5427
1993-10-19	8.42	8.54	8.30	8.54	13108
1993-10-20	8.42	8.54	8.42	8.42	5530
1993-10-21	8.54	8.67	8.42	8.42	19662
1993-10-22	8.54	8.54	8.42	8.54	3584
1993-10-25	8.54	8.54	8.42	8.42	11367
1993-10-26	8.42	8.42	8.30	8.42	14439
1993-10-27	8.30	8.54	8.30	8.42	8909
1993-10-28	8.30	8.42	8.30	8.42	10855
1993-10-29	8.30	8.42	8.30	8.42	3481
1993-11-01	8.42	8.54	8.42	8.42	6451
1993-11-02	8.54	8.54	8.42	8.42	16488
1993-11-03	8.54	8.54	8.42	8.42	4403
1993-11-04	8.54	8.54	8.42	8.42	15156
1993-11-05	8.42	8.54	8.42	8.54	4710
1993-11-08	8.42	8.54	8.42	8.54	8909
1993-11-09	8.54	8.54	8.30	8.42	19867
1993-11-10	8.42	8.42	8.30	8.30	6042
1993-11-11	8.30	8.42	8.30	8.30	4813
1993-11-12	8.42	8.67	8.30	8.67	34921
1993-11-15	8.79	9.28	8.79	8.91	47620
1993-11-16	8.79	9.03	8.79	8.91	44138
1993-11-17	8.91	8.91	8.79	8.91	7783
1993-11-18	8.91	8.91	8.79	8.79	488293
1993-11-19	8.79	8.79	8.54	8.67	10241
1993-11-22	8.54	8.67	8.54	8.54	20072
1993-11-23	8.79	8.91	8.67	8.79	20789
1993-11-24	8.91	8.91	8.67	8.79	12494
1993-11-26	8.67	8.79	8.67	8.79	1126
1993-11-29	8.67	8.67	8.67	8.67	10036
1993-11-30	8.67	8.91	8.67	8.91	13927
1993-12-01	8.79	8.91	8.79	8.91	1536
1993-12-02	8.91	8.91	8.79	8.79	11572
1993-12-03	8.67	8.67	8.42	8.54	23042
1993-12-06	8.67	8.91	8.67	8.79	19867
1993-12-07	8.79	8.91	8.79	8.91	10445
1993-12-08	8.91	9.03	8.79	9.03	11982
1993-12-09	8.91	8.91	8.67	8.67	21403
1993-12-10	8.67	8.79	8.67	8.67	8807
1993-12-13	8.67	8.67	8.54	8.54	2867
1993-12-14	8.54	8.54	7.57	7.57	65133
1993-12-15	7.08	7.69	6.84	7.45	191609
1993-12-16	7.45	7.57	7.45	7.57	25192
1993-12-17	7.45	7.81	7.45	7.69	25397
1993-12-20	7.69	7.69	7.57	7.57	28879
1993-12-21	7.57	7.81	7.57	7.57	22530
1993-12-22	7.57	7.69	7.57	7.69	15668
1993-12-23	7.69	7.69	7.57	7.57	24476
1993-12-27	7.57	7.69	7.45	7.57	22325
1993-12-28	7.45	7.57	7.45	7.45	19970
1993-12-29	7.45	7.69	7.32	7.57	24271
1993-12-30	7.57	7.57	7.45	7.45	27548
1993-12-31	7.57	7.57	7.45	7.45	20891
1994-01-03	7.69	7.69	7.45	7.57	10241
1994-01-04	7.45	7.81	7.45	7.81	11674
1994-01-05	7.81	7.81	7.57	7.69	5939
1994-01-06	7.69	7.69	7.57	7.69	16488
1994-01-07	7.57	7.69	7.57	7.57	8602
1994-01-10	7.57	7.69	7.57	7.57	9421
1994-01-11	7.57	7.69	7.57	7.57	10548
1994-01-12	7.57	7.57	7.45	7.45	11265
1994-01-13	7.45	7.69	7.45	7.69	16795
1994-01-14	7.57	7.69	7.57	7.69	10548
1994-01-17	7.57	7.69	7.57	7.69	8909
1994-01-18	7.57	7.69	7.57	7.57	27036
1994-01-19	7.57	7.81	7.57	7.81	14542
1994-01-20	7.69	7.81	7.69	7.69	7885
1994-01-21	7.69	7.69	7.57	7.69	12596
1994-01-24	7.81	7.81	7.69	7.81	19048
1994-01-25	7.81	7.81	7.81	7.81	6042
1994-01-26	7.81	7.93	7.81	7.93	5939
1994-01-27	7.93	8.18	7.93	8.06	14849
1994-01-28	8.06	8.06	7.69	7.69	15566
1994-01-31	7.81	7.81	7.57	7.57	25295
1994-02-01	7.57	7.69	7.57	7.69	10241
1994-02-02	7.69	7.81	7.57	7.57	11777
1994-02-03	7.57	7.69	7.57	7.69	6451
1994-02-04	7.57	7.69	7.57	7.69	15566
1994-02-07	7.57	7.69	7.57	7.57	13108
1994-02-08	7.57	7.69	7.57	7.69	6451
1994-02-09	7.57	7.69	7.57	7.69	8909
1994-02-10	7.69	7.81	7.69	7.69	16692
1994-02-11	7.69	7.81	7.69	7.69	3584
1994-02-14	7.69	7.69	7.69	7.69	10138
1994-02-15	7.81	7.93	7.69	7.81	14644
1994-02-16	7.81	8.06	7.81	7.93	16385
1994-02-17	7.93	7.93	7.93	7.93	9831
1994-02-18	7.81	7.93	7.81	7.93	29801
1994-02-22	7.93	7.93	7.93	7.93	12289
1994-02-23	7.93	8.06	7.93	8.06	6759
1994-02-24	7.93	8.06	7.93	7.93	5939
1994-02-25	7.93	8.06	7.93	7.93	8807
1994-02-28	7.81	7.81	7.69	7.81	17819
1994-03-01	7.69	7.81	7.69	7.81	10548
1994-03-02	7.81	7.81	7.57	7.69	21301
1994-03-03	7.69	7.93	7.69	7.69	12801
1994-03-04	7.81	7.81	7.69	7.81	4915
1994-03-07	7.69	7.93	7.69	7.69	13108
1994-03-08	7.81	7.81	7.69	7.69	10957
1994-03-09	7.69	7.81	7.69	7.69	14542
1994-03-10	7.81	7.93	7.69	7.81	19150
1994-03-11	7.81	7.81	7.69	7.81	9421
1994-03-14	7.69	7.69	7.69	7.69	6144
1994-03-15	7.69	7.81	7.69	7.69	9114
1994-03-16	7.81	7.81	7.81	7.81	3174
1994-03-17	7.81	7.81	7.69	7.69	7066
1994-03-18	7.69	7.81	7.69	7.81	11265
1994-03-21	7.69	7.81	7.69	7.81	18433
1994-03-22	7.69	7.81	7.69	7.69	7680
1994-03-23	7.69	7.81	7.69	7.69	44036
1994-03-24	7.81	7.81	7.69	7.69	10548
1994-03-25	7.69	7.81	7.32	7.69	54072
1994-03-28	7.57	7.57	7.32	7.45	33283
1994-03-29	7.45	7.45	7.32	7.32	47211
1994-03-30	7.32	7.32	7.32	7.32	22427
1994-03-31	7.32	7.32	7.20	7.32	15361
1994-04-04	7.20	7.32	7.20	7.20	21301
1994-04-05	7.20	7.32	7.20	7.32	20482
1994-04-06	7.20	7.32	7.20	7.32	18229
1994-04-07	7.20	7.32	7.20	7.20	6247
1994-04-08	7.32	7.32	7.20	7.32	8192
1994-04-11	7.20	7.45	7.20	7.32	16692
1994-04-12	7.32	7.45	7.20	7.20	20584
1994-04-13	7.20	7.32	7.20	7.20	5939
1994-04-14	7.32	7.32	7.20	7.20	35024
1994-04-15	7.32	7.57	7.32	7.45	13415
1994-04-18	7.57	7.57	7.45	7.45	8704
1994-04-19	7.45	7.57	7.45	7.45	3277
1994-04-20	7.45	7.57	7.45	7.57	8295
1994-04-21	7.45	7.69	7.45	7.57	8909
1994-04-22	7.57	7.69	7.57	7.57	4506
1994-04-25	7.57	7.69	7.57	7.57	7373
1994-04-26	7.57	7.57	7.57	7.57	3994
1994-04-28	7.57	7.69	7.57	7.57	4096
1994-04-29	7.57	7.57	7.45	7.45	9216
1994-05-02	7.45	7.69	7.45	7.57	11265
1994-05-03	7.57	7.57	7.57	7.57	5530
1994-05-04	7.57	7.57	7.57	7.57	3379
1994-05-05	7.57	7.69	7.57	7.57	20379
1994-05-06	7.57	7.57	7.57	7.57	14132
1994-05-09	7.57	7.69	7.57	7.69	8500
1994-05-10	7.57	7.57	7.45	7.45	19970
1994-05-11	7.45	7.45	7.45	7.45	11572
1994-05-12	7.45	7.45	7.45	7.45	17102
1994-05-13	7.32	7.45	7.32	7.45	10036
1994-05-16	7.45	7.57	7.45	7.57	17307
1994-05-17	7.57	7.57	7.45	7.45	11879
1994-05-18	7.45	7.57	7.45	7.45	8192
1994-05-19	7.45	7.45	7.45	7.45	16180
1994-05-20	7.57	7.57	7.45	7.45	6656
1994-05-23	7.45	7.57	7.45	7.45	12289
1994-05-24	7.45	7.45	7.45	7.45	15259
1994-05-25	7.57	7.57	7.45	7.45	6349
1994-05-26	7.45	7.57	7.45	7.45	5222
1994-05-27	7.45	7.57	7.45	7.45	7066
1994-05-31	7.45	7.57	7.45	7.45	15259
1994-06-01	7.45	7.57	7.45	7.45	15463
1994-06-02	7.45	7.57	7.45	7.45	9831
1994-06-03	7.57	7.81	7.45	7.81	82030
1994-06-06	7.69	8.18	7.69	7.93	23451
1994-06-07	8.06	8.06	7.81	8.06	13723
1994-06-08	8.06	8.06	7.93	8.06	33385
1994-06-09	8.06	8.18	7.93	8.06	38813
1994-06-10	8.06	8.30	8.06	8.30	8192
1994-06-13	8.18	8.18	7.93	7.93	10138
1994-06-14	7.93	8.18	7.93	8.06	12391
1994-06-15	8.06	8.18	8.06	8.18	15873
1994-06-16	8.06	8.18	8.06	8.06	4608
1994-06-17	7.93	8.06	7.93	7.93	14337
1994-06-20	7.93	7.93	7.57	7.57	10138
1994-06-21	7.69	7.69	7.57	7.69	4915
1994-06-22	7.69	7.81	7.69	7.81	8090
1994-06-23	7.69	7.69	7.69	7.69	10957
1994-06-24	7.69	7.69	7.69	7.69	4813
1994-06-27	7.69	7.69	7.69	7.69	4403
1994-06-28	7.69	7.69	7.69	7.69	16283
1994-06-29	7.69	7.81	7.69	7.69	40452
1994-06-30	7.69	7.69	7.69	7.69	2355
1994-07-01	7.69	7.69	7.69	7.69	1228
1994-07-05	7.69	7.69	7.69	7.69	6554
1994-07-06	7.69	7.69	7.69	7.69	8704
1994-07-07	7.69	7.81	7.69	7.81	8397
1994-07-08	7.69	7.81	7.69	7.69	10343
1994-07-11	7.69	7.69	7.69	7.69	3174
1994-07-12	7.81	7.81	7.69	7.69	13723
1994-07-13	7.81	7.81	7.69	7.81	11162
1994-07-14	7.69	7.81	7.69	7.81	6554
1994-07-15	7.69	7.81	7.69	7.81	9012
1994-07-18	7.69	7.81	7.69	7.69	9626
1994-07-19	7.81	7.81	7.69	7.81	14337
1994-07-20	7.69	7.93	7.69	7.81	15566
1994-07-21	7.81	7.93	7.81	7.81	8397
1994-07-22	7.81	8.06	7.81	7.93	14951
1994-07-25	7.81	8.18	7.81	7.93	13313
1994-07-26	7.93	8.18	7.93	8.06	16180
1994-07-27	8.06	8.18	8.06	8.18	16692
1994-07-28	8.18	8.18	8.06	8.06	17512
1994-07-29	8.06	8.18	7.93	8.06	45777
1994-08-01	8.06	8.18	7.93	7.93	66771
1994-08-02	7.93	8.06	7.81	7.93	40759
1994-08-03	7.81	8.06	7.81	8.06	31235
1994-08-04	8.06	8.06	8.06	8.06	23349
1994-08-05	8.06	8.06	8.06	8.06	9216
1994-08-08	8.06	8.18	8.06	8.06	6247
1994-08-09	8.06	8.18	8.06	8.18	13210
1994-08-10	8.18	8.30	8.06	8.06	24988
1994-08-11	8.06	8.06	8.06	8.06	32259
1994-08-12	8.06	8.18	8.06	8.06	16590
1994-08-15	8.06	8.30	8.06	8.30	17717
1994-08-16	8.30	8.42	8.18	8.42	21301
1994-08-17	8.30	8.42	8.30	8.30	17204
1994-08-18	8.42	8.42	8.30	8.30	5427
1994-08-19	8.30	8.30	8.18	8.30	9421
1994-08-22	8.30	8.30	8.18	8.30	8295
1994-08-23	8.18	8.30	8.18	8.18	15361
1994-08-24	8.18	8.30	8.18	8.18	16897
1994-08-25	8.18	8.18	8.18	8.18	12801
1994-08-26	8.18	8.30	8.18	8.30	6656
1994-08-29	8.18	8.18	8.06	8.06	5325
1994-08-30	8.06	8.18	8.06	8.06	6861
1994-08-31	7.93	8.18	7.93	8.06	12084
1994-09-01	8.06	8.06	7.93	7.93	39018
1994-09-02	7.93	7.93	7.69	7.81	14542
1994-09-06	7.81	7.81	7.57	7.57	21506
1994-09-07	7.45	7.45	7.32	7.32	47211
1994-09-08	7.32	7.45	7.32	7.32	13927
1994-09-09	7.32	7.32	7.20	7.32	40759
1994-09-12	7.32	7.32	7.20	7.32	8807
1994-09-13	7.20	7.32	7.20	7.32	5427
1994-09-14	7.32	7.45	7.32	7.45	9524
1994-09-15	7.45	7.45	7.45	7.45	3994
1994-09-16	7.45	7.57	7.45	7.57	18536
1994-09-19	7.45	7.45	7.32	7.45	29084
1994-09-20	7.45	7.93	7.45	7.93	16692
1994-09-21	7.93	7.93	7.81	7.81	3686
1994-09-22	7.81	7.81	7.69	7.69	43934
1994-09-23	7.69	7.69	7.69	7.69	9728
1994-09-26	7.69	7.69	7.57	7.69	7271
1994-09-27	7.69	7.69	7.57	7.69	6554
1994-09-28	7.69	7.69	7.69	7.69	12596
1994-09-29	7.69	7.69	7.69	7.69	7783
1994-09-30	7.69	7.69	7.69	7.69	3277
1994-10-03	7.69	7.81	7.69	7.81	3379
1994-10-04	7.69	7.81	7.69	7.81	28162
1994-10-05	7.69	7.69	7.69	7.69	31542
1994-10-06	7.69	7.69	7.69	7.69	22223
1994-10-07	7.81	7.81	7.57	7.69	45982
1994-10-10	7.69	7.81	7.69	7.69	8500
1994-10-11	7.69	7.81	7.69	7.69	14337
1994-10-12	7.69	7.69	7.69	7.69	16590
1994-10-13	7.69	7.69	7.69	7.69	5530
1994-10-14	7.69	7.69	7.57	7.57	17409
1994-10-17	7.57	7.69	7.57	7.57	17102
1994-10-18	7.57	7.57	7.57	7.57	10855
1994-10-19	7.57	7.57	7.57	7.57	11777
1994-10-20	7.57	7.57	7.57	7.57	7885
1994-10-21	7.57	7.57	7.45	7.45	24476
1994-10-24	7.45	7.57	7.45	7.57	1331
1994-10-25	7.57	7.57	7.45	7.45	13620
1994-10-26	7.45	7.57	7.45	7.57	7885
1994-10-27	7.45	7.45	7.45	7.45	5837
1994-10-28	7.45	7.57	7.45	7.45	11982
1994-10-31	7.45	7.57	7.45	7.57	8192
1994-11-01	7.57	7.57	7.57	7.57	3891
1994-11-02	7.57	7.57	7.45	7.57	10138
1994-11-03	7.57	7.57	7.57	7.57	1638
1994-11-04	7.57	7.69	7.57	7.57	17102
1994-11-07	7.69	7.69	7.57	7.57	6861
1994-11-08	7.57	7.57	7.57	7.57	5325
1994-11-09	7.57	7.57	7.45	7.45	20174
1994-11-10	7.45	7.57	7.45	7.57	7578
1994-11-11	7.57	7.57	7.45	7.45	7680
1994-11-14	7.45	7.57	7.45	7.57	6247
1994-11-15	7.45	7.69	7.45	7.69	12186
1994-11-16	7.57	7.57	7.57	7.57	3481
1994-11-17	7.57	7.57	7.45	7.45	13415
1994-11-18	7.45	7.45	7.32	7.32	19048
1994-11-21	7.32	7.45	7.32	7.32	8192
1994-11-22	7.32	7.32	7.20	7.20	25192
1994-11-23	7.20	7.20	7.20	7.20	12698
1994-11-25	7.20	7.32	7.20	7.20	5734
1994-11-28	7.20	7.20	6.96	7.20	86229
1994-11-29	7.20	7.32	7.20	7.20	23759
1994-11-30	7.08	7.20	7.08	7.20	7988
1994-12-01	7.20	7.20	7.08	7.08	7988
1994-12-02	7.20	7.32	7.20	7.32	26012
1994-12-05	7.20	7.32	7.20	7.32	16385
1994-12-06	7.20	7.32	7.20	7.20	8602
1994-12-07	7.20	7.20	7.20	7.20	51819
1994-12-08	7.20	7.20	7.20	7.20	14747
1994-12-09	7.20	7.20	7.20	7.20	4710
1994-12-12	7.20	7.32	7.20	7.20	13518
1994-12-13	7.20	7.32	7.20	7.20	21506
1994-12-14	7.32	7.32	7.20	7.20	7271
1994-12-15	7.20	7.20	7.20	7.20	8295
1994-12-16	7.20	7.32	7.20	7.20	15259
1994-12-19	7.32	7.32	7.20	7.20	15771
1994-12-20	7.20	7.20	7.20	7.20	35229
1994-12-21	7.20	7.20	7.20	7.20	13518
1994-12-22	7.20	7.20	7.20	7.20	25090
1994-12-23	7.20	7.20	7.20	7.20	20482
1994-12-27	7.20	7.20	7.20	7.20	10445
1994-12-28	7.20	7.20	7.20	7.20	20789
1994-12-29	7.20	7.32	7.20	7.20	35126
1994-12-30	7.32	7.32	7.32	7.32	33283
1995-01-03	7.32	7.57	7.32	7.57	6554
1995-01-04	7.45	7.45	7.45	7.45	5632
1995-01-05	7.45	7.45	7.32	7.32	6349
1995-01-06	7.32	7.57	7.32	7.32	10241
1995-01-09	7.45	7.57	7.32	7.32	17512
1995-01-10	7.32	7.45	7.32	7.45	11162
1995-01-11	7.32	7.32	7.32	7.32	10343
1995-01-12	7.32	7.45	7.32	7.32	9831
1995-01-13	7.32	7.45	7.32	7.45	2969
1995-01-16	7.32	7.32	7.32	7.32	9626
1995-01-17	7.32	7.32	7.32	7.32	1126
1995-01-18	7.32	7.45	7.32	7.32	14030
1995-01-19	7.32	7.32	7.32	7.32	4813
1995-01-20	7.32	7.32	7.32	7.32	1536
1995-01-23	7.32	7.32	7.32	7.32	2457
1995-01-24	7.32	7.45	7.32	7.32	6554
1995-01-25	7.32	7.32	7.32	7.32	8397
1995-01-26	7.32	7.45	7.32	7.45	2765
1995-01-27	7.45	7.57	7.45	7.45	5325
1995-01-30	7.69	7.81	7.69	7.69	13313
1995-01-31	7.81	7.93	7.69	7.81	31132
1995-02-01	7.81	7.93	7.81	7.93	7271
1995-02-02	7.93	7.93	7.81	7.81	9524
1995-02-03	7.81	7.81	7.81	7.81	8807
1995-02-06	7.81	7.93	7.81	7.81	6451
1995-02-07	7.81	7.93	7.81	7.81	5325
1995-02-08	7.81	7.81	7.81	7.81	10343
1995-02-09	7.81	7.93	7.81	7.81	9319
1995-02-10	7.81	7.81	7.81	7.81	8500
1995-02-13	7.81	7.93	7.81	7.81	6759
1995-02-14	7.81	7.81	7.81	7.81	6656
1995-02-15	7.81	7.93	7.81	7.81	30723
1995-02-16	7.81	8.30	7.81	8.18	43729
1995-02-17	8.18	8.30	8.06	8.18	41066
1995-02-21	8.18	8.30	7.93	8.06	45777
1995-02-22	7.93	8.06	7.93	8.06	30415
1995-02-23	8.06	8.06	7.93	8.06	43217
1995-02-24	8.06	8.06	7.93	8.06	78446
1995-02-27	7.93	8.18	7.93	8.18	140302
1995-02-28	7.81	7.93	7.69	7.69	15873
1995-03-01	7.69	7.69	7.45	7.45	74759
1995-03-02	7.57	7.57	7.45	7.57	35638
1995-03-03	7.57	7.57	7.45	7.45	148392
1995-03-06	7.45	7.45	7.20	7.20	131699
1995-03-07	7.32	7.32	7.08	7.08	141736
1995-03-08	7.20	7.20	7.08	7.08	44548
1995-03-09	7.08	7.20	7.08	7.08	42397
1995-03-10	7.08	7.20	7.08	7.08	57349
1995-03-13	7.08	7.20	7.08	7.08	79060
1995-03-14	7.08	7.32	7.08	7.08	152796
1995-03-15	7.20	7.32	7.20	7.20	61139
1995-03-16	7.20	7.45	7.20	7.32	72506
1995-03-17	7.20	7.32	7.20	7.20	65747
1995-03-20	7.32	7.45	7.32	7.32	66874
1995-03-21	7.32	7.45	7.20	7.32	184134
1995-03-22	7.32	7.32	7.20	7.20	332833
1995-03-23	7.20	7.32	7.20	7.20	60934
1995-03-24	7.20	7.32	7.20	7.32	58169
1995-03-27	7.32	7.32	7.20	7.20	23554
1995-03-28	7.32	7.32	7.20	7.32	21198
1995-03-29	7.32	7.45	7.32	7.32	74349
1995-03-30	7.32	7.57	7.32	7.57	247628
1995-03-31	7.57	7.69	7.57	7.69	103946
1995-04-03	7.69	7.81	7.69	7.69	29289
1995-04-04	7.69	7.93	7.69	7.81	30415
1995-04-05	7.81	7.81	7.81	7.81	12801
1995-04-06	7.81	7.93	7.81	7.93	42807
1995-04-07	7.93	7.93	7.81	7.93	65542
1995-04-10	7.81	7.81	7.81	7.81	24885
1995-04-11	7.81	7.93	7.81	7.81	22530
1995-04-12	7.81	7.81	7.81	7.81	9319
1995-04-13	7.81	7.81	7.81	7.81	17921
1995-04-17	7.81	7.81	7.81	7.81	21403
1995-04-18	7.81	7.81	7.69	7.69	26114
1995-04-19	7.69	7.69	7.69	7.69	8090
1995-04-20	7.69	7.81	7.69	7.69	53458
1995-04-21	7.69	7.69	7.69	7.69	9933
1995-04-24	7.69	7.81	7.69	7.69	27343
1995-04-25	7.69	7.69	7.69	7.69	31747
1995-04-26	7.81	7.81	7.69	7.69	30415
1995-04-27	7.69	7.81	7.69	7.69	14747
1995-04-28	7.69	7.81	7.69	7.81	28572
1995-05-01	7.69	7.81	7.57	7.81	10548
1995-05-02	7.69	7.69	7.57	7.57	14132
1995-05-03	7.69	7.69	7.57	7.57	13927
1995-05-04	7.57	7.57	7.57	7.57	15156
1995-05-05	7.57	7.69	7.57	7.69	20994
1995-05-08	7.69	7.81	7.69	7.81	35331
1995-05-09	7.93	7.93	7.81	7.81	26319
1995-05-10	7.81	7.93	7.81	7.93	33488
1995-05-11	7.93	7.93	7.69	7.81	50078
1995-05-12	7.81	7.81	7.69	7.69	19355
1995-05-15	7.81	7.93	7.81	7.81	16897
1995-05-16	7.93	7.93	7.81	7.93	20994
1995-05-17	7.81	7.81	7.81	7.81	5427
1995-05-18	7.81	7.93	7.81	7.81	12596
1995-05-19	7.81	7.81	7.81	7.81	50078
1995-05-22	7.81	7.81	7.69	7.81	23554
1995-05-23	7.81	7.93	7.69	7.81	48849
1995-05-24	7.81	7.81	7.81	7.81	11982
1995-05-25	7.81	7.81	7.69	7.69	59500
1995-05-26	7.81	7.81	7.81	7.81	5837
1995-05-30	7.81	7.81	7.81	7.81	9933
1995-05-31	7.81	7.81	7.81	7.81	6349
1995-06-01	7.81	7.93	7.81	7.93	36662
1995-06-02	7.81	7.81	7.81	7.81	11060
1995-06-05	7.81	7.81	7.81	7.81	35843
1995-06-06	7.81	7.93	7.81	7.81	12084
1995-06-07	7.81	7.81	7.81	7.81	12391
1995-06-08	7.81	7.93	7.81	7.81	14849
1995-06-09	7.81	7.81	7.81	7.81	4710
1995-06-12	7.81	7.81	7.81	7.81	6656
1995-06-13	7.81	7.93	7.81	7.81	14337
1995-06-14	7.81	7.81	7.81	7.81	11265
1995-06-15	7.81	7.81	7.69	7.69	52126
1995-06-16	7.69	7.69	7.69	7.69	3277
1995-06-19	7.69	7.81	7.69	7.69	10650
1995-06-20	7.69	7.81	7.69	7.69	11265
1995-06-21	7.81	7.81	7.69	7.69	11060
1995-06-22	7.69	7.69	7.69	7.69	4403
1995-06-23	7.69	7.81	7.69	7.69	8602
1995-06-26	7.69	7.81	7.69	7.69	8704
1995-06-27	7.69	7.69	7.69	7.69	12801
1995-06-28	7.69	7.69	7.69	7.69	11060
1995-06-29	7.69	7.81	7.69	7.69	9319
1995-06-30	7.69	7.81	7.69	7.81	3789
1995-07-03	7.69	7.69	7.69	7.69	409
1995-07-05	7.69	7.69	7.69	7.69	6861
1995-07-06	7.69	7.75	7.69	7.69	398171
1995-07-07	7.69	7.69	7.57	7.69	8500
1995-07-10	7.69	7.69	7.32	7.57	26524
1995-07-11	7.45	7.45	7.32	7.32	4301
1995-07-12	7.32	7.45	7.32	7.32	11572
1995-07-13	7.32	7.45	7.20	7.32	25602
1995-07-14	7.45	7.45	7.32	7.32	32156
1995-07-17	7.32	7.32	7.20	7.32	8602
1995-07-18	7.20	7.20	7.20	7.20	9728
1995-07-19	7.08	7.20	7.08	7.20	13518
1995-07-20	7.20	7.20	7.20	7.20	6349
1995-07-21	7.08	7.20	7.08	7.20	1638
1995-07-24	7.20	7.20	7.08	7.08	7988
1995-07-25	7.08	7.32	7.08	7.08	9421
1995-07-26	7.08	7.20	7.08	7.08	2048
1995-07-27	7.08	7.08	6.84	6.96	29084
1995-07-28	6.84	6.84	6.71	6.71	48542
1995-07-31	6.71	6.84	6.59	6.71	30723
1995-08-01	6.71	6.71	6.59	6.59	25397
1995-08-02	6.71	6.71	6.59	6.59	16385
1995-08-03	6.71	6.84	6.71	6.84	18843
1995-08-04	6.71	7.08	6.71	6.96	24578
1995-08-07	6.96	6.96	6.84	6.96	17409
1995-08-08	6.84	6.96	6.84	6.96	25705
1995-08-09	6.84	6.84	6.84	6.84	5734
1995-08-10	6.84	6.84	6.84	6.84	18536
1995-08-11	6.84	6.96	6.71	6.84	41681
1995-08-14	6.71	6.84	6.71	6.84	5939
1995-08-15	6.84	6.84	6.71	6.71	29391
1995-08-16	6.71	6.71	6.71	6.71	2765
1995-08-17	6.71	6.84	6.71	6.84	6451
1995-08-18	6.71	6.71	6.59	6.59	85410
1995-08-21	6.71	6.71	6.59	6.59	40452
1995-08-22	6.59	6.71	6.59	6.71	12391
1995-08-23	6.71	6.71	6.71	6.71	2765
1995-08-24	6.59	6.71	6.59	6.59	9933
1995-08-25	6.71	6.84	6.71	6.71	14337
1995-08-28	6.71	6.71	6.71	6.71	206357
1995-08-29	6.71	6.71	6.71	6.71	4506
1995-08-30	6.71	7.32	6.71	7.32	28162
1995-08-31	7.32	7.45	7.32	7.32	83259
1995-09-01	7.32	7.57	7.32	7.57	55916
1995-09-05	7.45	7.45	7.45	7.45	7475
1995-09-06	7.45	7.45	7.45	7.45	11572
1995-09-07	7.45	7.57	7.45	7.45	9524
1995-09-08	7.45	7.57	7.45	7.57	25397
1995-09-11	7.57	7.81	7.57	7.81	46699
1995-09-12	7.81	8.06	7.81	8.06	232676
1995-09-13	8.06	8.54	8.06	8.42	105175
1995-09-14	8.54	8.54	8.42	8.42	48235
1995-09-15	8.54	8.54	8.42	8.42	54072
1995-09-18	8.42	8.42	8.30	8.42	21915
1995-09-19	8.42	8.42	8.30	8.42	18741
1995-09-20	8.42	8.42	8.42	8.42	8909
1995-09-21	8.42	8.42	8.30	8.30	16078
1995-09-22	8.30	8.30	8.30	8.30	22018
1995-09-25	8.30	8.42	8.30	8.42	38403
1995-09-26	8.30	8.54	8.30	8.54	14747
1995-09-27	8.54	8.54	8.42	8.42	10855
1995-09-28	8.42	8.42	8.42	8.42	8602
1995-09-29	8.42	8.42	8.42	8.42	11674
1995-10-02	8.54	8.54	8.42	8.54	18843
1995-10-03	8.54	8.67	8.54	8.54	23656
1995-10-04	8.54	8.54	8.54	8.54	1024
1995-10-05	8.67	8.79	8.54	8.67	10753
1995-10-06	8.67	9.15	8.67	9.03	28060
1995-10-09	9.03	9.15	8.91	8.91	15668
1995-10-10	8.91	8.91	8.79	8.79	5325
1995-10-11	8.67	8.67	8.54	8.54	16795
1995-10-12	8.54	8.54	8.54	8.54	3994
1995-10-13	8.54	8.54	8.54	8.54	11367
1995-10-16	8.54	8.54	8.42	8.42	7578
1995-10-17	8.54	8.54	8.42	8.54	27446
1995-10-18	8.54	8.54	8.42	8.54	10138
1995-10-19	8.54	8.54	8.54	8.54	3072
1995-10-20	8.54	8.67	8.54	8.54	8295
1995-10-23	8.67	8.67	8.54	8.54	10548
1995-10-24	8.54	8.54	8.42	8.54	30313
1995-10-25	8.54	8.54	8.54	8.54	10650
1995-10-26	8.54	8.54	8.42	8.54	3789
1995-10-27	8.42	8.42	8.30	8.30	7168
1995-10-30	8.30	8.42	8.30	8.30	8397
1995-10-31	8.30	8.30	8.30	8.30	14849
1995-11-01	8.18	8.30	8.18	8.30	5325
1995-11-02	8.30	8.30	8.18	8.18	7168
1995-11-03	8.18	8.30	8.18	8.30	6759
1995-11-06	8.30	8.30	8.18	8.18	5018
1995-11-07	8.18	8.30	8.18	8.30	9933
1995-11-08	8.18	8.18	8.18	8.18	1024
1995-11-09	8.18	8.30	8.18	8.18	18638
1995-11-10	8.18	8.42	8.18	8.18	8295
1995-11-13	8.18	8.18	8.18	8.18	6451
1995-11-14	8.18	8.54	8.18	8.54	40759
1995-11-15	8.54	8.67	8.54	8.67	37277
1995-11-16	8.67	8.67	8.67	8.67	8909
1995-11-17	8.67	8.67	8.54	8.54	60217
1995-11-20	8.54	8.54	8.54	8.54	3686
1995-11-21	8.54	8.54	8.54	8.54	7783
1995-11-22	8.54	8.67	8.42	8.54	25295
1995-11-24	8.54	8.67	8.54	8.67	409
1995-11-27	8.54	8.67	8.54	8.54	6554
1995-11-28	8.54	8.67	8.54	8.54	5734
1995-11-29	8.54	8.54	8.54	8.54	6554
1995-11-30	8.54	8.54	8.54	8.54	8090
1995-12-01	8.54	8.54	8.54	8.54	8192
1995-12-04	8.54	8.54	8.30	8.30	11162
1995-12-05	8.18	8.30	8.18	8.18	40144
1995-12-06	8.18	8.18	8.06	8.06	7988
1995-12-07	8.06	8.18	7.93	8.06	14951
1995-12-08	8.06	8.18	8.06	8.18	19048
1995-12-11	8.06	8.18	8.06	8.18	35024
1995-12-12	8.18	8.30	8.18	8.18	32771
1995-12-13	8.18	8.30	8.18	8.30	23247
1995-12-14	8.30	8.30	8.30	8.30	15976
1995-12-15	8.30	8.42	8.30	8.30	16180
1995-12-18	8.30	8.30	8.30	8.30	6963
1995-12-19	8.30	8.30	8.30	8.30	37277
1995-12-20	8.30	8.42	8.30	8.42	21608
1995-12-21	8.42	8.42	8.42	8.42	9933
1995-12-22	8.42	8.54	8.42	8.42	11674
1995-12-26	8.42	8.54	8.30	8.30	34921
1995-12-27	8.42	8.42	8.30	8.42	24680
1995-12-28	8.30	8.42	8.30	8.30	13313
1995-12-29	8.30	8.42	8.30	8.30	14849
1996-01-02	8.42	8.79	8.42	8.54	28162
1996-01-03	8.79	8.91	8.79	8.79	29289
1996-01-04	8.79	9.03	8.79	8.91	6451
1996-01-05	8.91	9.03	8.91	8.91	16795
1996-01-08	8.91	9.03	8.91	8.91	9524
1996-01-09	8.91	9.03	8.79	8.91	16897
1996-01-10	8.91	8.91	8.79	8.79	13006
1996-01-11	8.79	9.03	8.79	8.91	29289
1996-01-12	8.91	8.91	8.67	8.91	31542
1996-01-15	8.91	8.91	8.91	8.91	14132
1996-01-16	8.91	8.91	8.79	8.79	74964
1996-01-17	8.79	8.79	8.79	8.79	69639
1996-01-18	8.79	8.79	8.67	8.67	7373
1996-01-19	8.79	8.79	8.79	8.79	7373
1996-01-22	8.79	8.91	8.79	8.79	6349
1996-01-23	8.79	8.79	8.79	8.79	19867
1996-01-24	8.79	8.79	8.79	8.79	4813
1996-01-25	8.79	8.91	8.79	8.91	6042
1996-01-26	8.91	8.91	8.79	8.79	13825
1996-01-29	8.79	8.91	8.79	8.79	9216
1996-01-30	8.79	8.79	8.79	8.79	2867
1996-01-31	8.79	8.79	8.79	8.79	3379
1996-02-01	8.79	8.91	8.79	8.91	4096
1996-02-02	8.91	9.03	8.91	8.91	3584
1996-02-05	8.91	8.91	8.91	8.91	7373
1996-02-06	8.91	8.91	8.91	8.91	6042
1996-02-07	8.91	8.91	8.91	8.91	26626
1996-02-08	8.91	9.03	8.91	9.03	31132
1996-02-09	9.03	9.15	9.03	9.15	10241
1996-02-12	9.03	9.03	9.03	9.03	13006
1996-02-13	9.03	9.03	8.91	8.91	11162
1996-02-14	8.91	8.91	8.91	8.91	2150
1996-02-15	8.91	9.03	8.91	9.03	6451
1996-02-16	8.91	8.91	8.91	8.91	1740
1996-02-20	8.91	8.91	8.91	8.91	3277
1996-02-21	8.91	9.03	8.91	8.91	16897
1996-02-22	8.97	8.97	8.91	8.91	23554
1996-02-23	8.91	8.91	8.79	8.91	18229
1996-02-26	8.91	8.91	8.91	8.91	26933
1996-02-27	8.79	8.91	8.79	8.91	63801
1996-02-28	8.91	8.91	8.91	8.91	74657
1996-02-29	8.91	8.91	8.91	8.91	33897
1996-03-01	8.91	8.91	8.91	8.91	47108
1996-03-04	8.91	8.91	8.79	8.79	40759
1996-03-05	8.79	8.91	8.79	8.91	6042
1996-03-06	8.79	8.91	8.79	8.91	13518
1996-03-07	8.79	8.91	8.79	8.91	14235
1996-03-08	8.79	8.79	8.79	8.79	3789
1996-03-11	8.79	8.79	8.79	8.79	3994
1996-03-12	8.79	8.91	8.79	8.79	5018
1996-03-13	8.79	8.79	8.67	8.67	10445
1996-03-14	8.67	8.67	8.67	8.67	512
1996-03-15	8.67	8.67	8.67	8.67	3174
1996-03-18	8.67	8.79	8.67	8.67	8807
1996-03-19	8.67	8.67	8.67	8.67	12084
1996-03-20	8.67	8.67	8.67	8.67	7271
1996-03-21	8.67	8.79	8.67	8.67	8602
1996-03-22	8.67	8.79	8.67	8.79	15361
1996-03-25	8.79	8.79	8.79	8.79	4403
1996-03-26	8.79	8.91	8.79	8.91	10650
1996-03-27	8.79	8.91	8.79	8.91	4301
1996-03-28	8.79	8.91	8.79	8.79	19970
1996-03-29	8.79	8.91	8.79	8.79	13006
1996-04-01	8.79	8.79	8.79	8.79	4096
1996-04-02	8.91	8.91	8.79	8.79	5222
1996-04-03	8.79	8.79	8.79	8.79	13723
1996-04-04	8.91	8.91	8.79	8.79	3789
1996-04-08	8.79	8.79	8.79	8.79	6759
1996-04-09	8.79	8.79	8.79	8.79	8500
1996-04-10	8.79	8.91	8.79	8.79	40656
1996-04-11	8.79	8.91	8.79	8.79	6554
1996-04-12	8.79	8.79	8.79	8.79	10138
1996-04-15	8.79	8.91	8.79	8.79	1843
1996-04-16	8.79	8.79	8.79	8.79	4710
1996-04-17	8.79	8.79	8.79	8.79	9933
1996-04-18	8.79	8.79	8.79	8.79	1945
1996-04-19	8.79	8.79	8.79	8.79	5837
1996-04-22	8.79	8.79	8.79	8.79	5325
1996-04-23	8.79	8.79	8.79	8.79	8500
1996-04-24	8.79	8.79	8.79	8.79	5837
1996-04-25	8.79	8.79	8.79	8.79	15566
1996-04-26	8.79	8.79	8.79	8.79	512
1996-04-29	8.79	8.79	8.79	8.79	44958
1996-04-30	8.79	8.79	8.79	8.79	30415
1996-05-01	8.79	8.79	8.79	8.79	10241
1996-05-02	8.79	8.79	8.67	8.67	7271
1996-05-03	8.67	8.79	8.67	8.79	14337
1996-05-06	8.67	8.67	8.67	8.67	6042
1996-05-07	8.67	8.67	8.67	8.67	2662
1996-05-08	8.67	8.67	8.67	8.67	2560
1996-05-09	8.67	8.79	8.67	8.67	8090
1996-05-10	8.67	8.79	8.67	8.67	6247
1996-05-13	8.67	8.79	8.67	8.67	4198
1996-05-14	8.67	8.79	8.67	8.67	13006
1996-05-15	8.67	8.67	8.67	8.67	5222
1996-05-16	8.67	8.67	8.67	8.67	2662
1996-05-17	8.79	8.79	8.79	8.79	24066
1996-05-20	8.79	8.79	8.79	8.79	7680
1996-05-21	8.79	8.79	8.67	8.67	22735
1996-05-22	8.67	8.79	8.67	8.67	4198
1996-05-23	8.67	8.79	8.67	8.67	31132
1996-05-24	8.67	8.79	8.67	8.67	23247
1996-05-28	8.79	8.79	8.67	8.79	40144
1996-05-29	8.79	8.79	8.67	8.67	56018
1996-05-30	8.79	8.79	8.67	8.67	17000
1996-05-31	8.67	8.79	8.67	8.79	9933
1996-06-03	8.67	8.67	8.67	8.67	716
1996-06-04	8.67	8.79	8.67	8.67	11879
1996-06-05	8.67	8.79	8.67	8.79	18536
1996-06-06	8.79	8.79	8.79	8.79	13415
1996-06-07	8.67	8.79	8.67	8.79	7271
1996-06-10	8.67	8.67	8.67	8.67	6656
1996-06-11	8.67	8.67	8.67	8.67	6759
1996-06-12	8.67	8.67	8.67	8.67	5222
1996-06-13	8.67	8.79	8.67	8.67	5530
1996-06-14	8.67	8.79	8.67	8.79	13518
1996-06-17	8.79	8.79	8.79	8.79	2355
1996-06-18	8.67	8.79	8.67	8.79	1638
1996-06-19	8.67	8.67	8.67	8.67	5427
1996-06-20	8.67	8.79	8.67	8.79	10957
1996-06-21	8.67	8.79	8.67	8.67	10138
1996-06-24	8.67	8.79	8.67	8.67	9114
1996-06-25	8.67	8.79	8.67	8.79	10445
1996-06-26	8.67	8.67	8.67	8.67	1126
1996-06-27	8.67	8.67	8.67	8.67	1945
1996-06-28	8.67	8.67	8.67	8.67	3277
1996-07-01	8.67	8.79	8.67	8.67	11879
1996-07-02	8.79	8.79	8.67	8.67	330068
1996-07-03	8.79	8.79	8.67	8.67	8397
1996-07-05	8.67	8.67	8.67	8.67	204
1996-07-08	8.67	8.67	8.67	8.67	4506
1996-07-09	8.67	8.79	8.67	8.67	3277
1996-07-10	8.67	8.67	8.67	8.67	4506
1996-07-11	8.67	8.67	8.54	8.67	25397
1996-07-12	8.67	8.67	8.67	8.67	1228
1996-07-15	8.79	8.79	8.67	8.67	5018
1996-07-16	8.79	8.91	8.67	8.67	18126
1996-07-17	8.79	8.79	8.67	8.79	3789
1996-07-18	8.79	8.79	8.79	8.79	3379
1996-07-19	8.67	8.67	8.67	8.67	6247
1996-07-22	8.67	8.67	8.67	8.67	2560
1996-07-23	8.67	8.67	8.67	8.67	6861
1996-07-24	8.67	8.67	8.67	8.67	6861
1996-07-25	8.67	8.67	8.67	8.67	1228
1996-07-26	8.67	8.67	8.67	8.67	1433
1996-07-29	8.79	8.79	8.67	8.79	14337
1996-07-30	8.67	8.67	8.67	8.67	6963
1996-07-31	8.54	8.54	8.42	8.42	9626
1996-08-01	8.42	8.42	8.42	8.42	7783
1996-08-02	8.42	8.42	8.42	8.42	1945
1996-08-05	8.54	8.67	8.54	8.54	4506
1996-08-06	8.54	8.54	8.54	8.54	2867
1996-08-07	8.54	8.67	8.54	8.67	1331
1996-08-08	8.54	8.54	8.54	8.54	1740
1996-08-09	8.54	8.54	8.54	8.54	9012
1996-08-12	8.54	8.54	8.42	8.54	42090
1996-08-13	8.54	8.54	8.42	8.42	15259
1996-08-14	8.42	8.54	8.42	8.54	21096
1996-08-15	8.42	8.42	8.42	8.42	3174
1996-08-16	8.42	8.54	8.42	8.42	6144
1996-08-19	8.54	8.54	8.54	8.54	10138
1996-08-20	8.54	8.67	8.54	8.54	15976
1996-08-21	8.54	8.54	8.54	8.54	3379
1996-08-22	8.54	8.54	8.54	8.54	5939
1996-08-23	8.54	8.67	8.54	8.54	18433
1996-08-26	8.67	8.67	8.54	8.54	5427
1996-08-27	8.54	8.54	8.54	8.54	1638
1996-08-28	8.54	8.54	8.54	8.54	5632
1996-08-29	8.54	8.79	8.54	8.67	15668
1996-08-30	8.67	8.79	8.67	8.79	6349
1996-09-03	8.67	8.79	8.67	8.79	4608
1996-09-04	8.79	8.79	8.67	8.79	5325
1996-09-05	8.79	8.91	8.79	8.91	7271
1996-09-06	8.79	8.91	8.79	8.91	7168
1996-09-09	8.79	8.79	8.79	8.79	2662
1996-09-10	8.91	8.91	8.79	8.79	5530
1996-09-11	8.79	8.79	8.79	8.79	6144
1996-09-12	8.79	8.79	8.79	8.79	8500
1996-09-13	8.79	8.79	8.67	8.79	21198
1996-09-16	8.79	8.79	8.79	8.79	22223
1996-09-17	8.79	8.79	8.54	8.79	364069
1996-09-18	8.79	8.79	8.67	8.79	15156
1996-09-19	8.79	8.91	8.79	8.91	5325
1996-09-20	8.79	8.79	8.79	8.79	6759
1996-09-23	8.79	8.79	8.79	8.79	6554
1996-09-24	8.79	8.91	8.79	8.79	4198
1996-09-25	8.79	8.79	8.79	8.79	15771
1996-09-26	8.79	8.91	8.79	8.79	5018
1996-09-27	8.79	8.79	8.79	8.79	8704
1996-09-30	8.79	8.79	8.79	8.79	4506
1996-10-01	8.79	8.79	8.67	8.79	10445
1996-10-02	8.79	8.79	8.67	8.79	48952
1996-10-03	8.79	8.79	8.67	8.67	96470
1996-10-04	8.67	8.79	8.67	8.79	9933
1996-10-07	8.67	8.67	8.67	8.67	2150
1996-10-08	8.67	8.67	8.67	8.67	2560
1996-10-09	8.67	8.91	8.67	8.79	16488
1996-10-10	8.79	8.79	8.79	8.79	4301
1996-10-11	8.79	8.79	8.79	8.79	2969
1996-10-14	8.79	8.79	8.79	8.79	3174
1996-10-15	8.79	8.79	8.67	8.79	15361
1996-10-16	8.67	8.79	8.67	8.79	7066
1996-10-17	8.79	8.91	8.79	8.79	8397
1996-10-18	8.79	8.79	8.79	8.79	1433
1996-10-21	8.79	8.91	8.67	8.91	28060
1996-10-22	8.79	9.03	8.79	9.03	614
1996-10-23	8.91	8.91	8.79	8.79	12391
1996-10-24	8.79	8.79	8.79	8.79	102
1996-10-25	8.79	8.91	8.79	8.91	4710
1996-10-28	8.79	8.91	8.79	8.79	14542
1996-10-29	8.79	8.79	8.79	8.79	2765
1996-10-30	8.79	8.79	8.79	8.79	6042
1996-10-31	8.79	8.79	8.79	8.79	14951
1996-11-01	8.79	8.79	8.79	8.79	2560
1996-11-04	8.79	8.79	8.79	8.79	6451
1996-11-05	8.79	8.91	8.79	8.91	20072
1996-11-06	8.91	9.03	8.91	9.03	4608
1996-11-07	8.91	8.91	8.79	8.91	10445
1996-11-08	8.91	9.03	8.91	9.03	32566
1996-11-11	9.03	9.03	9.03	9.03	4813
1996-11-12	8.91	8.91	8.91	8.91	2969
1996-11-13	8.91	8.91	8.91	8.91	3174
1996-11-14	8.91	9.03	8.79	8.79	154127
1996-11-15	8.79	8.91	8.67	8.67	64416
1996-11-18	8.79	8.79	8.67	8.67	37174
1996-11-19	8.67	8.79	8.67	8.67	4915
1996-11-20	8.67	8.67	8.67	8.67	1638
1996-11-21	8.79	8.79	8.67	8.67	4506
1996-11-22	8.79	8.79	8.67	8.79	45982
1996-11-25	8.67	8.79	8.67	8.67	28674
1996-11-26	8.79	8.79	8.67	8.79	10241
1996-11-27	8.67	8.79	8.67	8.79	27958
1996-11-29	8.79	8.79	8.79	8.79	4403
1996-12-02	8.79	8.79	8.79	8.79	7373
1996-12-03	8.79	8.91	8.79	8.79	31132
1996-12-04	8.79	8.79	8.79	8.79	1843
1996-12-05	8.79	8.91	8.79	8.91	10753
1996-12-06	8.79	8.79	8.79	8.79	44138
1996-12-09	8.79	8.79	8.67	8.79	17717
1996-12-10	8.67	8.67	8.67	8.67	6349
1996-12-11	8.67	8.67	8.67	8.67	1945
1996-12-12	8.67	8.79	8.67	8.67	17614
1996-12-13	8.67	8.79	8.67	8.67	2765
1996-12-16	8.79	8.79	8.67	8.67	2355
1996-12-17	8.67	8.79	8.67	8.67	3891
1996-12-18	8.67	8.79	8.67	8.79	9728
1996-12-19	8.79	8.79	8.79	8.79	1945
1996-12-20	8.79	8.79	8.79	8.79	48440
1996-12-23	8.79	8.91	8.79	8.79	16590
1996-12-24	8.79	8.79	8.79	8.79	819
1996-12-26	8.79	8.91	8.79	8.91	7680
1996-12-27	8.79	8.79	8.79	8.79	2253
1996-12-30	8.79	8.91	8.79	8.91	636685
1996-12-31	8.91	9.03	8.79	8.91	14337
1997-01-02	9.03	9.03	8.91	9.03	4198
1997-01-03	9.03	9.15	9.03	9.15	8704
1997-01-06	9.28	9.28	9.15	9.28	14542
1997-01-07	9.40	9.40	9.28	9.28	4506
1997-01-08	9.28	9.40	9.28	9.28	12186
1997-01-09	9.28	9.40	9.15	9.28	9933
1997-01-10	9.15	9.28	9.15	9.28	5222
1997-01-13	9.40	9.40	9.40	9.40	2662
1997-01-14	9.40	9.40	9.28	9.28	1228
1997-01-15	9.40	9.40	9.28	9.28	10445
1997-01-16	9.40	9.40	9.28	9.28	5427
1997-01-17	9.28	9.40	9.28	9.28	12801
1997-01-20	9.28	9.28	9.15	9.15	19253
1997-01-21	9.28	9.28	9.15	9.28	4198
1997-01-22	9.28	9.28	9.15	9.15	3072
1997-01-23	9.28	9.28	9.15	9.15	5939
1997-01-24	9.28	9.28	9.15	9.15	13108
1997-01-27	9.15	9.28	9.15	9.15	16078
1997-01-28	9.15	9.28	9.15	9.15	5530
1997-01-29	9.15	9.28	9.15	9.15	5222
1997-01-30	9.15	9.28	9.15	9.28	2765
1997-01-31	9.28	9.28	9.15	9.15	16078
1997-02-03	9.15	9.15	9.15	9.15	614
1997-02-04	9.15	9.15	9.03	9.03	10241
1997-02-05	9.03	9.15	9.03	9.03	3481
1997-02-06	9.03	9.03	9.03	9.03	3174
1997-02-07	9.15	9.15	9.03	9.03	15054
1997-02-10	9.15	9.15	8.91	9.03	20482
1997-02-11	9.03	9.15	8.91	9.03	15873
1997-02-12	9.15	9.15	9.03	9.15	6759
1997-02-13	9.03	9.15	9.03	9.15	3072
1997-02-14	9.03	9.15	9.03	9.15	5120
1997-02-18	9.03	9.15	9.03	9.15	9319
1997-02-19	9.03	9.03	9.03	9.03	1331
1997-02-20	9.03	9.15	9.03	9.03	11060
1997-02-21	9.03	9.28	9.03	9.15	81211
1997-02-24	9.15	9.28	9.15	9.15	6656
1997-02-25	9.15	9.28	9.15	9.28	23144
1997-02-26	9.28	9.28	9.28	9.28	7988
1997-02-27	9.28	9.28	9.15	9.15	20379
1997-02-28	9.15	9.28	9.15	9.28	31952
1997-03-03	9.28	9.28	9.15	9.28	6861
1997-03-04	9.15	9.28	9.15	9.15	6042
1997-03-05	9.15	9.28	9.15	9.28	36355
1997-03-06	9.40	9.76	9.40	9.76	32976
1997-03-07	9.76	10.25	9.76	10.25	11469
1997-03-10	10.50	11.23	10.50	10.86	32054
1997-03-11	10.99	11.23	10.86	11.23	18945
1997-03-12	11.47	11.47	11.23	11.23	34409
1997-03-13	11.23	11.23	10.86	10.99	16488
1997-03-14	11.11	11.23	10.86	10.86	12596
1997-03-17	10.86	10.86	10.62	10.74	6349
1997-03-18	10.74	10.74	10.50	10.62	10548
1997-03-19	10.50	10.62	10.37	10.50	3277
1997-03-20	10.50	10.50	10.37	10.50	1126
1997-03-21	10.62	10.62	10.50	10.50	1740
1997-03-24	10.50	10.62	10.50	10.62	3481
1997-03-25	10.50	10.62	10.50	10.50	6349
1997-03-26	10.50	10.50	10.37	10.50	7783
1997-03-27	10.37	10.50	10.37	10.50	15566
1997-03-31	10.50	10.50	10.37	10.37	3584
1997-04-01	10.37	10.50	10.01	10.25	3994
1997-04-02	10.25	10.25	10.01	10.01	13108
1997-04-03	10.01	10.13	10.01	10.13	6451
1997-04-04	10.13	10.13	10.01	10.01	1331
1997-04-07	10.25	10.25	9.89	10.01	6963
1997-04-08	10.01	10.01	10.01	10.01	1945
1997-04-09	10.01	10.13	10.01	10.01	4403
1997-04-10	10.01	10.13	10.01	10.13	13723
1997-04-11	10.13	10.13	10.01	10.13	6451
1997-04-14	10.01	10.01	9.89	9.89	6554
1997-04-15	9.89	10.01	9.89	9.89	8192
1997-04-16	9.89	10.01	9.64	9.89	23964
1997-04-17	9.76	9.76	9.64	9.76	15361
1997-04-18	9.76	9.89	9.64	9.64	9319
1997-04-21	9.76	9.89	9.76	9.76	4710
1997-04-22	9.89	9.89	9.76	9.76	4710
1997-04-23	9.76	9.76	9.76	9.76	6861
1997-04-24	9.76	9.76	9.76	9.76	7271
1997-04-25	9.89	9.89	9.76	9.76	5120
1997-04-28	9.76	9.76	9.76	9.76	6759
1997-04-29	9.89	9.89	9.76	9.76	5018
1997-04-30	9.76	9.76	9.76	9.76	5120
1997-05-01	9.89	9.89	9.76	9.76	5632
1997-05-02	9.76	9.76	9.76	9.76	1843
1997-05-05	9.76	9.89	9.76	9.76	1024
1997-05-06	9.76	9.89	9.76	9.89	4915
1997-05-07	9.89	10.01	9.76	9.76	18126
1997-05-08	9.76	9.89	9.76	9.89	10548
1997-05-09	9.89	10.13	9.89	10.01	7271
1997-05-12	10.13	10.13	10.01	10.01	7066
1997-05-13	10.01	10.25	10.01	10.25	5222
1997-05-14	10.37	10.37	10.13	10.37	19560
1997-05-15	10.37	10.50	10.13	10.13	34409
1997-05-16	10.13	10.37	10.13	10.25	18536
1997-05-19	10.37	10.50	10.37	10.50	32771
1997-05-20	10.50	11.11	10.37	11.11	57964
1997-05-21	10.99	11.35	10.99	11.23	27855
1997-05-22	11.23	11.23	11.11	11.11	8909
1997-05-23	11.11	11.23	11.11	11.11	10445
1997-05-27	11.23	11.23	11.11	11.23	29084
1997-05-28	11.23	11.23	10.86	10.86	30415
1997-05-29	10.86	10.99	10.86	10.86	13313
1997-05-30	10.86	11.11	10.86	11.11	9728
1997-06-02	13.91	13.91	13.30	13.30	816518
1997-06-03	13.55	13.67	13.43	13.67	339388
1997-06-04	13.67	13.67	13.43	13.43	75886
1997-06-05	13.43	13.55	12.94	13.06	115109
1997-06-06	13.18	13.30	13.06	13.18	47620
1997-06-09	13.43	13.55	13.43	13.55	58066
1997-06-10	13.55	13.55	13.30	13.43	70458
1997-06-11	13.43	13.43	13.18	13.30	34102
1997-06-12	13.30	13.30	13.18	13.30	53970
1997-06-13	13.18	13.30	13.18	13.30	35741
1997-06-16	13.18	13.30	13.06	13.30	20072
1997-06-17	13.30	13.30	13.18	13.18	25705
1997-06-18	13.06	13.30	13.06	13.30	47211
1997-06-19	13.06	13.43	13.06	13.43	69127
1997-06-20	13.43	13.43	13.18	13.18	20174
1997-06-23	13.18	13.43	13.18	13.18	31952
1997-06-24	13.30	13.43	13.18	13.30	37584
1997-06-25	13.43	13.43	13.30	13.43	39632
1997-06-26	13.43	13.43	13.30	13.30	19765
1997-06-27	13.30	13.43	13.06	13.18	22939
1997-06-30	13.30	13.30	13.06	13.18	9831
1997-07-01	13.18	13.30	13.06	13.06	34921
1997-07-02	13.18	13.18	12.94	12.94	16180
1997-07-03	12.94	13.06	12.94	12.94	8090
1997-07-07	12.94	13.12	12.82	12.88	29391
1997-07-08	12.88	12.94	12.69	12.69	30211
1997-07-09	12.69	12.69	12.27	12.39	61446
1997-07-10	12.27	13.30	12.21	13.06	51205
1997-07-11	13.18	13.18	12.69	12.94	14132
1997-07-14	12.82	12.94	12.57	12.69	22632
1997-07-15	12.69	12.69	12.45	12.45	26421
1997-07-16	12.45	12.63	12.45	12.57	22632
1997-07-17	12.51	12.57	12.45	12.45	15463
1997-07-18	12.45	12.57	12.02	12.08	52741
1997-07-21	11.96	11.96	11.35	11.47	177374
1997-07-22	11.60	11.60	11.17	11.23	92783
1997-07-23	11.35	11.60	11.29	11.29	28777
1997-07-24	11.41	11.47	11.35	11.47	17512
1997-07-25	11.60	11.60	11.41	11.41	17000
1997-07-28	11.53	11.60	11.53	11.53	24578
1997-07-29	11.66	11.72	11.66	11.72	77012
1997-07-30	11.72	11.72	11.47	11.66	74862
1997-07-31	11.66	11.72	11.53	11.66	4813
1997-08-01	11.47	11.60	11.41	11.53	17204
1997-08-04	11.53	11.66	11.53	11.60	14337
1997-08-05	11.60	11.72	11.53	11.66	50590
1997-08-06	11.47	11.66	11.47	11.60	18433
1997-08-07	11.53	11.66	11.47	11.47	16283
1997-08-08	11.35	11.35	10.80	10.99	88892
1997-08-11	11.05	11.35	11.05	11.35	40042
1997-08-12	11.05	11.05	10.74	10.80	35638
1997-08-13	10.80	10.80	10.56	10.62	49259
1997-08-14	10.68	10.86	10.50	10.86	50693
1997-08-15	10.99	11.05	10.92	11.05	31952
1997-08-18	10.99	11.05	10.92	10.99	13210
1997-08-19	11.05	11.05	10.80	10.86	27241
1997-08-20	10.99	10.99	10.74	10.74	17819
1997-08-21	10.74	10.80	10.62	10.74	51205
1997-08-22	10.62	10.74	10.62	10.74	43319
1997-08-25	10.68	10.86	10.68	10.74	34102
1997-08-26	10.68	10.86	10.68	10.74	31952
1997-08-27	10.74	10.80	10.68	10.68	21198
1997-08-28	10.68	10.80	10.56	10.62	41373
1997-08-29	10.62	10.74	10.44	10.44	57554
1997-09-02	10.37	10.56	10.37	10.50	35024
1997-09-03	10.44	10.62	10.44	10.56	41681
1997-09-04	10.50	10.62	10.50	10.56	43524
1997-09-05	10.56	10.74	10.50	10.62	38711
1997-09-08	10.86	11.11	10.86	10.92	60626
1997-09-09	10.86	11.05	10.86	10.92	53458
1997-09-10	10.99	10.99	10.86	10.92	49361
1997-09-11	10.92	11.11	10.80	11.05	55096
1997-09-12	11.29	11.29	11.11	11.23	24988
1997-09-15	11.23	11.23	11.11	11.11	12698
1997-09-16	11.11	11.23	10.99	11.11	32156
1997-09-17	11.17	11.29	11.11	11.17	20277
1997-09-18	11.11	11.11	10.86	10.86	20072
1997-09-19	10.92	10.92	10.86	10.86	16180
1997-09-22	10.86	10.92	10.80	10.86	25090
1997-09-23	10.86	10.86	10.68	10.68	31030
1997-09-24	10.56	10.68	10.56	10.68	30825
1997-09-25	10.68	10.68	10.50	10.56	13620
1997-09-26	10.56	10.68	10.50	10.50	15873
1997-09-29	10.50	10.62	10.50	10.56	14132
1997-09-30	10.62	10.86	10.62	10.74	19150
1997-10-01	10.86	11.11	10.74	10.99	31030
1997-10-02	11.05	11.05	10.74	10.74	16692
1997-10-03	10.80	10.80	10.37	10.50	34000
1997-10-06	10.50	10.56	10.07	10.25	79163
1997-10-07	10.25	10.62	10.25	10.37	57554
1997-10-08	10.50	10.74	10.37	10.37	18843
1997-10-09	10.37	10.50	10.31	10.31	10753
1997-10-10	10.31	10.50	10.31	10.31	12186
1997-10-13	10.44	10.62	10.44	10.50	54277
1997-10-14	10.50	10.56	10.44	10.44	19970
1997-10-15	10.37	10.56	10.25	10.37	42193
1997-10-16	10.31	10.50	10.31	10.44	42909
1997-10-17	10.44	10.44	10.31	10.44	37379
1997-10-20	10.44	10.44	10.13	10.31	48644
1997-10-21	10.25	10.25	9.95	10.13	60831
1997-10-22	10.13	10.13	9.95	10.07	23861
1997-10-23	10.13	10.13	9.95	10.01	26319
1997-10-24	10.01	10.07	9.95	10.01	11060
1997-10-27	10.01	10.07	9.76	9.83	36560
1997-10-28	9.76	9.76	9.64	9.64	37994
1997-10-29	9.70	10.01	9.64	10.01	11982
1997-10-30	9.83	10.01	9.76	9.76	37687
1997-10-31	9.89	9.95	9.76	9.89	10650
1997-11-03	9.89	9.89	9.76	9.83	10855
1997-11-04	9.95	9.95	9.70	9.70	32464
1997-11-05	9.70	9.89	9.64	9.70	13927
1997-11-06	9.76	9.95	9.58	9.58	29391
1997-11-07	9.64	9.76	9.52	9.70	12903
1997-11-10	9.83	9.89	9.76	9.83	9319
1997-11-11	9.89	9.89	9.64	9.76	24680
1997-11-12	9.70	9.76	9.64	9.70	11879
1997-11-13	9.76	9.76	9.64	9.70	9626
1997-11-14	9.70	9.83	9.70	9.76	14337
1997-11-17	9.76	9.76	9.58	9.64	34000
1997-11-18	9.70	9.70	9.64	9.64	26217
1997-11-19	9.58	9.76	9.52	9.76	17717
1997-11-20	9.70	9.70	9.64	9.64	16897
1997-11-21	9.64	9.70	9.58	9.64	20072
1997-11-24	9.64	9.70	9.58	9.64	8704
1997-11-25	9.70	9.76	9.52	9.52	41066
1997-11-26	9.52	9.52	9.34	9.46	63699
1997-11-28	9.40	9.40	9.34	9.34	18638
1997-12-01	9.40	9.64	9.28	9.58	39632
1997-12-02	9.52	9.52	9.46	9.52	7168
1997-12-03	9.52	9.58	9.52	9.58	7783
1997-12-04	9.52	9.58	9.46	9.46	33078
1997-12-05	9.52	9.52	9.40	9.52	31542
1997-12-08	9.46	9.64	9.40	9.58	37584
1997-12-09	9.52	9.58	9.46	9.58	21506
1997-12-10	9.52	9.58	9.46	9.58	10036
1997-12-11	9.46	9.46	9.15	9.28	28777
1997-12-12	9.22	9.40	9.22	9.34	19253
1997-12-15	9.40	9.52	9.34	9.52	30415
1997-12-16	9.40	9.46	9.34	9.34	28572
1997-12-17	9.34	9.52	9.28	9.52	6554
1997-12-18	9.46	9.64	9.40	9.40	34614
1997-12-19	9.40	9.58	9.34	9.52	29391
1997-12-22	9.52	9.64	9.40	9.64	54277
1997-12-23	9.64	9.64	9.52	9.52	35741
1997-12-24	9.52	9.70	9.52	9.64	25807
1997-12-26	9.52	9.58	9.52	9.52	6963
1997-12-29	9.46	9.52	9.34	9.52	20994
1997-12-30	9.40	9.46	9.28	9.34	39530
1997-12-31	9.34	9.64	9.34	9.52	68307
1998-01-02	9.58	9.76	9.58	9.76	81723
1998-01-05	9.89	10.19	9.83	10.07	56530
1998-01-06	10.13	10.37	10.13	10.31	26421
1998-01-07	10.25	10.44	10.19	10.44	27138
1998-01-08	10.44	10.50	10.37	10.37	10650
1998-01-09	10.25	10.25	10.01	10.01	11674
1998-01-12	9.76	9.89	9.76	9.83	20584
1998-01-13	9.83	10.01	9.76	9.89	18331
1998-01-14	9.83	9.83	9.76	9.76	12186
1998-01-15	9.76	9.83	9.76	9.83	9421
1998-01-16	9.89	9.89	9.76	9.83	13108
1998-01-20	9.89	10.07	9.89	10.07	15361
1998-01-21	10.13	10.19	10.07	10.07	13210
1998-01-22	10.07	10.19	10.07	10.13	12084
1998-01-23	10.13	10.13	10.07	10.13	9319
1998-01-26	10.19	10.25	10.13	10.25	14644
1998-01-27	10.19	10.25	10.19	10.19	13210
1998-01-28	10.25	10.25	10.19	10.19	2457
1998-01-29	10.25	10.25	10.19	10.25	12391
1998-01-30	10.25	10.37	10.25	10.25	13927
1998-02-02	10.37	10.50	10.25	10.37	63904
1998-02-03	10.44	10.44	10.31	10.37	45265
1998-02-04	10.37	10.56	10.31	10.56	18945
1998-02-05	10.62	10.80	10.62	10.80	28674
1998-02-06	10.99	11.29	10.99	11.17	53151
1998-02-09	11.23	11.23	10.86	10.92	32873
1998-02-10	10.80	10.99	10.80	10.92	28572
1998-02-11	10.86	10.86	10.80	10.86	8397
1998-02-12	10.80	10.92	10.74	10.92	32259
1998-02-13	10.99	11.05	10.86	10.86	13415
1998-02-17	10.86	10.92	10.80	10.80	10445
1998-02-18	10.86	10.99	10.86	10.86	23349
1998-02-19	10.92	10.99	10.86	10.92	18638
1998-02-20	10.86	11.05	10.86	10.99	34409
1998-02-23	11.11	11.17	10.99	10.99	34614
1998-02-24	11.11	11.11	10.99	11.05	8397
1998-02-25	10.99	11.17	10.99	10.99	8192
1998-02-26	10.92	11.05	10.86	11.05	5222
1998-02-27	10.92	10.99	10.92	10.99	6656
1998-03-02	10.92	11.05	10.80	10.80	11879
1998-03-03	10.80	10.86	10.74	10.74	6349
1998-03-04	10.80	10.86	10.74	10.74	11367
1998-03-05	10.68	10.74	10.68	10.74	14235
1998-03-06	10.68	10.74	10.68	10.74	7475
1998-03-09	10.74	10.80	10.68	10.74	9319
1998-03-10	10.74	10.80	10.68	10.74	8192
1998-03-11	10.74	10.86	10.74	10.86	17819
1998-03-12	10.80	10.80	10.74	10.74	1740
1998-03-13	10.80	10.86	10.74	10.74	16180
1998-03-16	10.74	10.86	10.68	10.68	15054
1998-03-17	10.68	10.74	10.50	10.62	26729
1998-03-18	10.62	10.74	10.13	10.25	51102
1998-03-19	10.25	10.62	10.25	10.50	22018
1998-03-20	10.56	10.68	10.56	10.62	14951
1998-03-23	10.50	10.68	10.50	10.62	29289
1998-03-24	10.62	10.74	10.56	10.68	22427
1998-03-25	10.62	10.74	10.62	10.68	15566
1998-03-26	10.56	10.62	10.56	10.56	8500
1998-03-27	10.50	10.56	10.13	10.13	38813
1998-03-30	10.13	10.31	10.01	10.25	25705
1998-03-31	10.25	10.56	10.19	10.44	30006
1998-04-01	10.37	10.50	10.37	10.44	6554
1998-04-02	10.44	10.44	10.19	10.19	8704
1998-04-03	10.19	10.37	10.19	10.31	16078
1998-04-06	10.25	10.25	10.13	10.25	32873
1998-04-07	10.19	10.19	10.13	10.13	15463
1998-04-08	10.13	10.13	10.01	10.07	10753
1998-04-09	10.07	10.19	10.01	10.01	29494
1998-04-13	10.01	10.01	9.95	9.95	9114
1998-04-14	9.95	10.01	9.89	10.01	15771
1998-04-15	10.07	10.07	9.95	9.95	9216
1998-04-16	10.01	10.01	9.76	9.76	13210
1998-04-17	9.83	9.83	9.83	9.83	3994
1998-04-20	9.76	9.83	9.70	9.76	23042
1998-04-21	9.70	9.83	9.64	9.70	25705
1998-04-22	9.70	9.70	9.64	9.64	11367
1998-04-23	9.70	9.70	9.52	9.70	12903
1998-04-24	9.64	9.70	9.52	9.58	15054
1998-04-27	9.70	9.70	9.52	9.58	9933
1998-04-28	9.58	9.64	9.58	9.64	9933
1998-04-29	9.64	9.64	9.52	9.58	1638
1998-04-30	9.58	9.76	9.58	9.64	20891
1998-05-01	9.70	9.76	9.64	9.76	9524
1998-05-04	9.70	9.70	9.64	9.70	4813
1998-05-05	9.64	9.83	9.64	9.70	23451
1998-05-06	9.76	9.95	9.76	9.95	8090
1998-05-07	9.89	10.01	9.83	9.95	8807
1998-05-08	9.89	9.95	9.83	9.89	11162
1998-05-11	9.89	9.95	9.89	9.95	10138
1998-05-12	9.89	9.89	9.83	9.83	15668
1998-05-13	9.83	9.89	9.83	9.89	31644
1998-05-14	9.89	9.95	9.89	9.95	135898
1998-05-15	9.95	10.01	9.95	10.01	9216
1998-05-18	10.01	10.01	9.95	9.95	17614
1998-05-19	9.95	9.95	9.89	9.89	8192
1998-05-20	9.89	9.95	9.89	9.89	14337
1998-05-21	9.89	10.01	9.89	9.95	17921
1998-05-22	9.95	10.07	9.95	9.95	11265
1998-05-26	9.95	10.07	9.89	10.01	14337
1998-05-27	10.01	10.01	9.89	9.95	18331
1998-05-28	9.83	10.01	9.83	10.01	14542
1998-05-29	9.95	10.01	9.89	9.89	8909
1998-06-01	9.89	9.95	9.89	9.89	7680
1998-06-02	9.89	9.95	9.89	9.89	9216
1998-06-03	9.89	10.01	9.89	9.89	19150
1998-06-04	9.89	10.01	9.89	9.95	8397
1998-06-05	9.89	9.95	9.89	9.95	5837
1998-06-08	9.89	9.95	9.89	9.95	6144
1998-06-09	9.95	9.95	9.95	9.95	10036
1998-06-10	9.95	10.01	9.89	9.95	52741
1998-06-11	9.89	10.01	9.89	10.01	10650
1998-06-12	10.01	10.01	9.89	9.89	17307
1998-06-15	9.89	9.89	9.76	9.76	55711
1998-06-16	9.83	9.89	9.83	9.83	28367
1998-06-17	9.83	9.89	9.83	9.89	4608
1998-06-18	9.89	9.95	9.89	9.95	4813
1998-06-19	9.89	9.95	9.89	9.89	5325
1998-06-22	9.89	9.95	9.89	9.89	8500
1998-06-23	9.89	10.01	9.89	9.95	22120
1998-06-24	9.95	9.95	9.89	9.95	8295
1998-06-25	9.89	9.89	9.89	9.89	14747
1998-06-26	9.95	9.95	9.89	9.95	3277
1998-06-29	9.95	9.95	9.89	9.89	4506
1998-06-30	9.89	10.01	9.89	10.01	62982
1998-07-01	9.95	10.01	9.89	9.95	6144
1998-07-02	10.01	10.01	9.89	9.95	38915
1998-07-06	9.95	10.01	9.89	9.95	14439
1998-07-07	9.95	10.01	9.89	9.95	10957
1998-07-08	9.95	9.95	9.89	9.95	8602
1998-07-09	9.89	9.95	9.89	9.89	2355
1998-07-10	9.89	9.95	9.89	9.89	11060
1998-07-13	9.89	9.89	9.89	9.89	2867
1998-07-14	9.89	9.89	9.89	9.89	3174
1998-07-15	9.89	9.95	9.76	9.89	27650
1998-07-16	9.89	9.95	9.89	9.89	8090
1998-07-17	9.89	9.89	9.89	9.89	11674
1998-07-20	10.01	10.01	9.89	9.89	2867
1998-07-21	9.95	9.95	9.89	9.89	10445
1998-07-22	9.89	9.89	9.89	9.89	26114
1998-07-23	9.89	9.89	9.76	9.83	29903
1998-07-24	9.83	10.01	9.76	10.01	22120
1998-07-27	9.95	9.95	9.89	9.95	13723
1998-07-28	9.89	10.01	9.89	10.01	26524
1998-07-29	10.01	10.01	9.89	9.89	8704
1998-07-30	9.89	9.95	9.89	9.89	10855
1998-07-31	9.89	9.89	9.89	9.89	11265
1998-08-03	9.89	9.95	9.89	9.89	9114
1998-08-04	9.89	9.95	9.83	9.83	8807
1998-08-05	9.76	9.76	9.64	9.64	44446
1998-08-06	9.64	9.64	9.64	9.64	11162
1998-08-07	9.64	9.64	9.64	9.64	5939
1998-08-10	9.64	9.64	9.64	9.64	11469
1998-08-11	9.40	9.58	9.34	9.46	24578
1998-08-12	9.46	9.58	9.46	9.52	45265
1998-08-13	9.52	9.58	9.52	9.52	4096
1998-08-14	9.52	9.89	9.52	9.64	80801
1998-08-17	9.52	9.76	9.52	9.64	31235
1998-08-18	9.58	9.58	9.52	9.52	7373
1998-08-19	9.52	9.52	9.52	9.52	8807
1998-08-20	9.52	9.58	9.52	9.52	11777
1998-08-21	9.52	9.52	9.40	9.40	11572
1998-08-24	9.40	9.52	9.40	9.52	54175
1998-08-25	9.52	9.52	9.46	9.52	40656
1998-08-26	9.40	9.40	9.09	9.09	8397
1998-08-27	8.97	9.03	8.91	8.97	14951
1998-08-28	9.03	9.03	8.79	8.91	3789
1998-08-31	8.85	8.91	8.42	8.42	39120
1998-09-01	8.42	8.42	8.18	8.30	31747
1998-09-02	8.42	8.42	8.24	8.24	21608
1998-09-03	8.24	8.24	7.99	8.12	15361
1998-09-04	8.06	8.06	7.99	8.06	7373
1998-09-08	8.18	8.24	8.18	8.24	12084
1998-09-09	8.18	8.24	8.06	8.12	9216
1998-09-10	8.06	8.06	7.99	8.06	8192
1998-09-11	8.06	8.24	8.06	8.24	4301
1998-09-14	8.24	8.30	8.24	8.24	7885
1998-09-15	8.24	8.24	8.06	8.12	15259
1998-09-16	8.06	8.06	7.99	7.99	4403
1998-09-17	8.06	8.06	7.87	7.87	15566
1998-09-18	7.87	8.06	7.87	7.99	13825
1998-09-21	8.06	8.12	8.06	8.06	4301
1998-09-22	8.06	8.12	8.06	8.06	3686
1998-09-23	8.06	8.12	8.06	8.12	1638
1998-09-24	8.06	8.18	8.06	8.12	7168
1998-09-25	8.12	8.30	8.12	8.24	9012
1998-09-28	8.24	8.30	8.18	8.30	2969
1998-09-29	8.18	8.18	8.12	8.12	4608
1998-09-30	8.12	8.18	8.12	8.18	70151
1998-10-01	8.18	8.36	8.18	8.36	46391
1998-10-02	8.30	8.30	8.18	8.18	84795
1998-10-05	8.12	8.12	8.06	8.12	71175
1998-10-06	8.12	8.18	8.12	8.18	145320
1998-10-07	8.18	8.18	8.12	8.12	62163
1998-10-08	8.06	8.06	7.69	7.75	26421
1998-10-09	7.69	7.75	7.57	7.69	14747
1998-10-12	7.63	7.63	7.57	7.57	13927
1998-10-13	7.57	7.63	7.08	7.14	38813
1998-10-14	7.14	7.32	7.08	7.32	97494
1998-10-15	7.32	7.45	7.26	7.32	21711
1998-10-16	7.32	7.38	7.20	7.32	141326
1998-10-19	7.32	7.32	7.26	7.32	7783
1998-10-20	7.45	7.75	7.45	7.63	17819
1998-10-21	7.69	7.69	7.51	7.51	11162
1998-10-22	7.51	7.81	7.51	7.69	20789
1998-10-23	7.57	7.57	7.26	7.32	16385
1998-10-26	7.32	7.38	7.32	7.32	4506
1998-10-27	7.38	7.57	7.32	7.57	13518
1998-10-28	7.51	7.57	7.45	7.57	8090
1998-10-29	7.63	7.69	7.57	7.57	5222
1998-10-30	7.51	7.69	7.32	7.32	25500
1998-11-02	7.45	7.45	7.45	7.45	614
1998-11-03	7.38	7.38	7.26	7.38	17000
1998-11-04	7.32	7.45	7.32	7.32	11982
1998-11-05	7.32	7.32	7.26	7.32	12186
1998-11-06	7.32	7.45	7.32	7.38	13415
1998-11-09	7.32	7.32	7.26	7.26	32054
1998-11-10	7.26	7.26	7.20	7.20	67078
1998-11-11	7.20	7.20	7.08	7.14	42602
1998-11-12	7.08	7.14	7.08	7.14	4301
1998-11-13	7.08	7.08	6.96	7.08	156483
1998-11-16	9.28	9.76	9.28	9.52	131495
1998-11-17	9.52	9.76	9.52	9.70	59398
1998-11-18	9.76	9.83	9.70	9.83	41066
1998-11-19	9.83	9.83	9.76	9.76	30006
1998-11-20	9.70	9.95	9.70	9.95	49259
1998-11-23	10.25	10.25	9.89	10.01	115518
1998-11-24	10.01	10.01	9.95	9.95	10343
1998-11-25	10.01	10.01	9.95	9.95	15361
1998-11-27	9.95	9.95	9.95	9.95	1228
1998-11-30	9.89	9.89	9.83	9.89	20072
1998-12-01	9.83	9.95	9.83	9.89	26626
1998-12-02	9.76	9.95	9.76	9.89	17717
1998-12-03	9.83	9.89	9.83	9.89	3072
1998-12-04	9.83	9.89	9.83	9.89	21096
1998-12-07	9.89	9.95	9.89	9.89	38403
1998-12-08	9.89	9.89	9.89	9.89	22018
1998-12-09	9.89	9.95	9.89	9.89	11162
1998-12-10	9.89	9.95	9.89	9.89	9728
1998-12-11	9.89	9.89	9.89	9.89	4915
1998-12-14	9.89	9.95	9.89	9.89	9012
1998-12-15	9.89	9.89	9.89	9.89	2662
1998-12-16	9.89	9.95	9.89	9.95	7578
1998-12-17	9.95	9.95	9.95	9.95	2969
1998-12-18	9.89	9.95	9.89	9.95	12391
1998-12-21	9.89	9.95	9.89	9.95	7475
1998-12-22	9.95	10.01	9.95	9.95	7373
1998-12-23	9.95	9.95	9.95	9.95	7578
1998-12-24	9.95	9.95	9.95	9.95	19867
1998-12-28	9.95	10.07	9.95	10.01	13620
1998-12-29	10.01	10.01	9.89	9.89	4813
1998-12-30	9.89	9.95	9.83	9.83	1843
1998-12-31	9.95	9.95	9.76	9.83	45265
1999-01-04	9.83	10.01	9.76	9.76	5734
1999-01-05	9.76	9.83	9.76	9.83	1740
1999-01-06	9.76	9.76	9.76	9.76	7066
1999-01-07	9.89	9.89	9.64	9.64	20379
1999-01-08	9.64	9.64	9.52	9.52	6759
1999-01-11	9.52	9.64	9.52	9.52	2457
1999-01-12	9.52	9.52	9.52	9.52	1638
1999-01-13	9.46	9.46	9.46	9.46	5120
1999-01-14	9.52	9.52	9.46	9.46	3584
1999-01-15	9.46	9.46	9.46	9.46	4915
1999-01-19	9.46	9.52	9.40	9.52	7475
1999-01-20	9.40	9.40	9.40	9.40	1228
1999-01-21	9.40	9.40	9.28	9.28	1433
1999-01-22	9.34	9.34	9.28	9.34	21301
1999-01-25	9.34	9.34	9.34	9.34	1228
1999-01-26	9.34	9.34	9.28	9.28	6349
1999-01-27	9.34	9.34	9.34	9.34	921
1999-01-28	9.40	9.40	9.34	9.34	2457
1999-01-29	9.34	9.40	9.34	9.40	3891
1999-02-01	9.34	9.34	9.34	9.34	2560
1999-02-02	9.34	9.46	9.28	9.46	2457
1999-02-03	9.40	9.46	9.40	9.46	5222
1999-02-04	9.40	9.40	9.34	9.34	3379
1999-02-05	9.28	9.28	9.22	9.28	7066
1999-02-08	9.28	9.28	9.22	9.22	4096
1999-02-09	9.34	9.34	9.22	9.22	9114
1999-02-10	9.34	9.34	9.22	9.22	11674
1999-02-11	9.15	9.15	9.09	9.09	1843
1999-02-12	9.03	9.03	9.03	9.03	4198
1999-02-16	9.03	9.09	8.97	9.03	3686
1999-02-17	9.03	9.03	8.91	8.91	7168
1999-02-18	8.91	8.91	8.85	8.85	10957
1999-02-22	8.67	8.73	8.61	8.67	20584
1999-02-23	8.61	8.73	8.61	8.67	2969
1999-02-24	8.67	8.73	8.61	8.73	3072
1999-02-25	8.61	8.73	8.61	8.73	2150
1999-02-26	8.61	8.73	8.61	8.73	6963
1999-03-01	8.67	8.67	8.61	8.61	2355
1999-03-02	8.54	8.54	8.54	8.54	41681
1999-03-03	8.54	8.54	8.48	8.48	1843
1999-03-04	8.48	8.48	8.48	8.48	12289
1999-03-05	8.42	8.48	8.30	8.42	23656
1999-03-08	8.36	8.54	8.36	8.54	12903
1999-03-09	8.54	8.73	8.54	8.61	5632
1999-03-10	8.61	8.61	8.61	8.61	307
1999-03-11	8.61	8.61	8.54	8.54	5530
1999-03-12	8.54	8.54	8.30	8.54	18536
1999-03-15	8.42	8.54	8.42	8.54	1740
1999-03-16	8.42	8.54	8.42	8.48	2150
1999-03-17	8.42	8.54	8.42	8.48	1638
1999-03-18	8.61	8.61	8.48	8.61	4198
1999-03-19	8.48	8.48	8.36	8.36	11879
1999-03-22	8.30	8.42	8.30	8.42	15259
1999-03-23	8.36	8.42	8.36	8.42	2253
1999-03-24	8.36	8.36	8.36	8.36	921
1999-03-25	8.48	8.61	8.48	8.61	1433
1999-03-26	8.48	8.54	8.42	8.48	5325
1999-03-29	8.36	8.36	8.18	8.18	33283
1999-03-30	8.18	8.18	8.06	8.06	18126
1999-03-31	8.06	8.06	7.87	7.99	58476
1999-04-01	7.93	7.93	7.81	7.87	22120
1999-04-05	7.87	7.87	7.81	7.81	9012
1999-04-06	7.81	7.81	7.69	7.69	11674
1999-04-07	7.57	7.69	7.57	7.69	9012
1999-04-08	7.81	7.81	7.75	7.75	3994
1999-04-09	7.69	7.75	7.57	7.57	5837
1999-04-12	7.57	7.69	7.57	7.57	9421
1999-04-13	7.51	7.63	7.45	7.57	5632
1999-04-14	7.57	7.57	7.51	7.51	2457
1999-04-15	7.51	7.51	7.45	7.45	2969
1999-04-16	7.45	7.81	7.45	7.75	10241
1999-04-19	7.87	8.12	7.87	8.12	6554
1999-04-20	8.06	8.06	7.99	7.99	1024
1999-04-21	7.99	7.99	7.99	7.99	307
1999-04-22	7.93	7.99	7.93	7.99	2253
1999-04-23	8.12	8.12	7.87	7.87	1024
1999-04-26	7.81	7.93	7.81	7.93	5530
1999-04-27	7.81	7.93	7.57	7.57	12698
1999-04-28	7.57	7.63	7.57	7.63	1433
1999-04-29	7.69	7.69	7.69	7.69	307
1999-04-30	7.81	7.81	7.69	7.69	2867
1999-05-03	7.69	7.87	7.69	7.87	4608
1999-05-04	7.87	7.99	7.87	7.99	3379
1999-05-05	7.99	8.06	7.81	7.81	32259
1999-05-06	7.81	7.81	7.69	7.81	13927
1999-05-07	7.81	7.81	7.75	7.81	2457
1999-05-10	7.81	7.93	7.75	7.87	24680
1999-05-11	7.81	7.81	7.81	7.81	2560
1999-05-12	7.93	8.06	7.93	8.06	8704
1999-05-13	8.12	8.12	8.06	8.06	1126
1999-05-14	8.18	8.18	8.12	8.12	819
1999-05-17	8.24	8.30	7.81	8.12	9831
1999-05-18	8.12	8.18	8.06	8.06	3891
1999-05-19	7.99	7.99	7.81	7.87	14030
1999-05-20	7.87	8.06	7.87	7.87	2048
1999-05-21	7.87	8.06	7.87	8.06	1126
1999-05-25	7.93	7.99	7.81	7.81	20789
1999-05-26	7.81	7.93	7.81	7.93	17204
1999-05-27	7.87	7.93	7.81	7.81	5939
1999-05-28	7.87	7.93	7.87	7.93	8602
1999-06-01	7.93	7.93	7.87	7.87	512
1999-06-02	7.87	7.99	7.87	7.87	3686
1999-06-03	7.87	7.87	7.87	7.87	4608
1999-06-04	7.87	7.93	7.87	7.93	3277
1999-06-07	7.87	7.93	7.81	7.87	79982
1999-06-08	7.93	7.93	7.81	7.81	31030
1999-06-09	7.81	7.87	7.75	7.75	27548
1999-06-10	7.81	7.81	7.81	7.81	8090
1999-06-11	7.81	7.81	7.75	7.81	47825
1999-06-14	7.81	7.87	7.81	7.81	19662
1999-06-15	7.93	7.99	7.93	7.93	8909
1999-06-16	7.87	8.06	7.87	8.06	8192
1999-06-17	8.12	8.18	7.87	7.87	16897
1999-06-18	7.87	7.87	7.87	7.87	409
1999-06-21	7.93	7.99	7.93	7.93	1843
1999-06-22	7.93	7.93	7.81	7.87	1945
1999-06-23	7.87	7.87	7.81	7.81	22837
1999-06-24	7.81	7.81	7.75	7.81	17819
1999-06-25	7.81	7.93	7.81	7.81	13210
1999-06-28	7.81	7.93	7.81	7.87	37584
1999-06-29	7.81	7.81	7.75	7.81	35638
1999-06-30	7.81	7.99	7.81	7.93	8704
1999-07-01	7.93	8.06	7.93	7.93	2662
1999-07-02	7.87	7.99	7.87	7.99	2355
1999-07-06	8.12	8.12	7.87	7.87	3277
1999-07-07	7.81	7.81	7.81	7.81	8090
1999-07-08	7.81	7.93	7.81	7.93	1126
1999-07-09	7.93	7.93	7.81	7.81	2355
1999-07-12	7.81	7.93	7.81	7.87	6349
1999-07-13	7.87	7.87	7.87	7.87	1536
1999-07-14	7.87	7.93	7.81	7.81	4710
1999-07-15	7.81	7.81	7.81	7.81	2355
1999-07-16	7.81	7.87	7.81	7.81	2457
1999-07-19	7.81	8.06	7.81	8.06	1536
1999-07-20	7.93	7.93	7.93	7.93	2048
1999-07-21	8.06	8.06	8.06	8.06	204
1999-07-22	8.06	8.06	8.06	8.06	3994
1999-07-23	8.06	8.06	8.06	8.06	3174
1999-07-26	8.06	8.18	8.06	8.18	716
1999-07-27	8.12	8.12	7.93	7.93	17717
1999-07-28	7.87	7.93	7.81	7.81	14644
1999-07-29	7.81	7.81	7.75	7.81	5530
1999-07-30	7.75	7.81	7.75	7.81	1433
1999-08-02	7.69	7.87	7.69	7.87	10855
1999-08-03	7.81	7.81	7.75	7.75	3379
1999-08-04	7.75	7.93	7.75	7.87	15463
1999-08-05	7.87	7.87	7.87	7.87	1331
1999-08-09	7.87	7.87	7.87	7.87	1843
1999-08-10	7.87	7.87	7.87	7.87	2355
1999-08-11	7.87	7.87	7.87	7.87	3994
1999-08-12	7.87	7.87	7.87	7.87	716
1999-08-13	7.87	7.87	7.87	7.87	2662
1999-08-16	7.93	8.06	7.93	8.06	819
1999-08-17	7.87	7.87	7.87	7.87	1433
1999-08-18	7.93	7.93	7.87	7.87	2048
1999-08-19	7.87	7.87	7.87	7.87	921
1999-08-20	7.87	7.87	7.87	7.87	8909
1999-08-23	7.87	7.87	7.87	7.87	409
1999-08-24	7.81	7.87	7.75	7.87	7475
1999-08-25	7.81	7.81	7.81	7.81	716
1999-08-26	7.75	7.93	7.69	7.87	29596
1999-08-27	7.75	7.99	7.75	7.87	11060
1999-08-30	7.87	7.87	7.87	7.87	1638
1999-08-31	7.75	7.81	7.69	7.75	7578
1999-09-01	7.75	7.75	7.75	7.75	614
1999-09-02	7.75	7.75	7.75	7.75	1126
1999-09-03	7.75	7.75	7.75	7.75	1024
1999-09-07	7.81	7.87	7.75	7.81	8090
1999-09-08	7.81	7.81	7.75	7.75	2867
1999-09-09	7.75	7.87	7.75	7.81	12289
1999-09-10	7.75	7.75	7.75	7.75	1536
1999-09-13	7.81	7.87	7.69	7.75	5734
1999-09-14	7.75	7.75	7.75	7.75	5632
1999-09-15	7.69	7.69	7.69	7.69	3891
1999-09-17	7.69	7.75	7.69	7.75	3379
1999-09-20	7.69	7.69	7.69	7.69	1843
1999-09-21	7.69	7.93	7.69	7.87	12596
1999-09-22	7.87	7.93	7.75	7.93	8602
1999-09-23	7.87	8.12	7.87	7.99	8807
1999-09-24	7.93	7.99	7.87	7.93	10548
1999-09-27	7.93	7.93	7.87	7.93	8807
1999-09-28	7.87	8.06	7.87	7.99	3686
1999-09-29	7.93	7.93	7.93	7.93	2048
1999-09-30	7.87	8.48	7.87	8.30	13210
1999-10-01	8.48	8.54	8.42	8.42	5222
1999-10-04	8.30	8.30	8.12	8.12	8500
1999-10-05	8.12	8.12	8.06	8.06	5427
1999-10-06	7.93	7.93	7.81	7.93	3686
1999-10-07	7.87	7.87	7.81	7.81	2253
1999-10-12	7.93	7.93	7.75	7.75	28674
1999-10-13	7.75	7.81	7.69	7.69	12494
1999-10-14	7.69	7.75	7.69	7.75	1228
1999-10-15	7.69	7.69	7.69	7.69	6247
1999-10-18	7.69	7.75	7.69	7.75	12391
1999-10-19	7.69	7.69	7.69	7.69	4198
1999-10-20	7.69	7.69	7.45	7.57	275484
1999-10-21	7.63	7.75	7.63	7.75	5939
1999-10-22	7.69	7.75	7.57	7.63	15771
1999-10-25	7.57	7.69	7.45	7.45	39428
1999-10-26	7.51	7.69	7.45	7.69	771150
1999-10-27	7.69	7.69	7.32	7.45	22530
1999-10-28	7.38	7.81	7.38	7.75	28060
1999-10-29	7.81	7.81	7.69	7.69	12084
1999-11-01	7.63	7.63	7.57	7.57	409
1999-11-02	7.57	7.75	7.57	7.75	5325
1999-11-03	7.81	7.81	7.69	7.75	12391
1999-11-04	7.63	7.69	7.63	7.63	2048
1999-11-05	7.63	7.75	7.63	7.69	3481
1999-11-08	7.69	7.69	7.57	7.57	4608
1999-11-09	7.69	7.69	7.63	7.63	1945
1999-11-10	7.63	7.63	7.63	7.63	1126
1999-11-11	7.63	7.63	7.63	7.63	5018
1999-11-12	7.63	7.81	7.63	7.63	14849
1999-11-15	7.69	7.81	7.69	7.75	18638
1999-11-16	7.75	7.75	7.63	7.69	11674
1999-11-17	7.63	7.63	7.63	7.63	409
1999-11-18	7.63	7.69	7.63	7.69	14030
1999-11-19	7.63	7.75	7.63	7.63	5222
1999-11-22	7.63	7.63	7.63	7.63	2560
1999-11-23	7.63	7.69	7.63	7.63	17204
1999-11-24	7.63	7.63	7.57	7.57	5632
1999-11-26	7.57	7.57	7.57	7.57	512
1999-11-29	7.57	7.57	7.57	7.57	17000
1999-11-30	7.57	7.57	7.57	7.57	12391
1999-12-01	7.57	7.63	7.57	7.57	10548
1999-12-02	7.57	7.63	7.57	7.57	21813
1999-12-03	7.57	7.57	7.45	7.51	83771
1999-12-06	7.45	7.45	7.45	7.45	25909
1999-12-07	7.45	7.45	7.38	7.38	16488
1999-12-08	7.45	7.45	7.38	7.45	11162
1999-12-09	7.45	7.45	7.45	7.45	2355
1999-12-10	7.38	7.45	7.32	7.38	11982
1999-12-13	7.45	7.45	7.38	7.45	23554
1999-12-14	7.38	7.38	7.38	7.38	5530
1999-12-15	7.38	7.38	7.32	7.32	22939
1999-12-16	7.45	7.51	7.45	7.45	10036
1999-12-17	7.51	7.51	7.45	7.45	921
1999-12-20	7.45	7.57	7.45	7.45	13927
1999-12-21	7.51	7.51	7.20	7.45	29289
1999-12-22	7.45	7.45	7.32	7.32	8807
1999-12-23	7.45	7.45	7.38	7.38	6759
1999-12-27	7.45	7.51	7.38	7.38	12289
1999-12-28	7.51	7.51	7.38	7.38	7475
1999-12-29	7.45	7.45	7.38	7.45	15156
1999-12-30	7.51	7.51	7.51	7.51	15668
1999-12-31	7.38	7.45	7.38	7.45	10650
2000-01-03	7.38	7.81	7.38	7.75	12903
2000-01-04	7.87	7.93	7.81	7.87	11879
2000-01-06	7.81	7.81	7.69	7.69	1536
2000-01-07	7.57	7.57	7.57	7.57	1024
2000-01-10	7.45	7.51	7.45	7.45	1945
2000-01-11	7.45	7.45	7.45	7.45	2969
2000-01-12	7.45	7.51	7.32	7.38	16078
2000-01-13	7.45	7.45	7.38	7.45	2457
2000-01-14	7.45	7.45	7.45	7.45	4096
2000-01-18	7.38	7.45	7.38	7.45	1331
2000-01-19	7.45	7.45	7.38	7.45	3789
2000-01-20	7.51	7.57	7.51	7.51	4198
2000-01-21	7.51	7.51	7.45	7.45	2457
2000-01-24	7.45	7.51	7.45	7.45	1024
2000-01-25	7.45	7.45	7.45	7.45	102
2000-01-26	7.45	7.45	7.45	7.45	1433
2000-01-27	7.57	7.69	7.51	7.57	13210
2000-01-28	7.63	7.63	7.63	7.63	307
2000-01-31	7.63	7.63	7.57	7.57	2048
2000-02-01	7.57	7.57	7.45	7.51	392232
2000-02-02	7.51	7.57	7.51	7.57	4096
2000-02-03	7.51	7.51	7.51	7.51	7066
2000-02-04	7.51	7.51	7.51	7.51	4403
2000-02-07	7.51	7.51	7.51	7.51	1433
2000-02-08	7.51	7.51	7.51	7.51	3072
2000-02-09	7.51	7.69	7.51	7.63	10548
2000-02-10	7.63	7.63	7.57	7.57	2867
2000-02-11	7.69	7.69	7.57	7.57	614
2000-02-14	7.57	7.57	7.57	7.57	204
2000-02-15	7.57	7.57	7.51	7.57	9319
2000-02-16	7.57	7.57	7.57	7.57	2560
2000-02-17	7.57	7.57	7.57	7.57	102
2000-02-18	7.57	7.57	7.57	7.57	1536
2000-02-22	7.57	7.57	7.57	7.57	1433
2000-02-23	7.57	7.69	7.57	7.57	3379
2000-02-24	7.51	7.51	7.45	7.45	6144
2000-02-25	7.45	7.45	7.45	7.45	1126
2000-02-28	7.45	7.51	7.45	7.45	1331
2000-02-29	7.57	7.57	7.51	7.51	1740
2000-03-01	7.51	7.51	7.51	7.51	1740
2000-03-02	7.51	7.51	7.45	7.51	2969
2000-03-03	7.51	7.51	7.51	7.51	1126
2000-03-06	7.51	7.51	7.51	7.51	11060
2000-03-07	7.51	7.57	7.45	7.57	5018
2000-03-08	7.51	7.51	7.45	7.45	8397
2000-03-09	7.45	7.45	7.45	7.45	204
2000-03-10	7.45	7.45	7.45	7.45	2150
2000-03-13	7.45	7.45	7.45	7.45	1228
2000-03-14	7.45	7.57	7.45	7.57	4915
2000-03-15	7.57	7.69	7.57	7.69	4608
2000-03-16	7.63	7.63	7.63	7.63	409
2000-03-17	7.57	7.57	7.57	7.57	3379
2000-03-20	7.57	7.63	7.57	7.63	2969
2000-03-21	7.57	7.57	7.51	7.51	12186
2000-03-22	7.51	7.51	7.51	7.51	307
2000-03-23	7.51	7.57	7.51	7.51	9114
2000-03-24	7.51	7.51	7.51	7.51	1638
2000-03-27	7.51	7.69	7.51	7.69	5222
2000-03-28	7.57	7.63	7.51	7.63	1740
2000-03-29	7.51	7.51	7.51	7.51	1945
2000-03-30	7.51	7.69	7.45	7.57	11777
2000-03-31	7.63	8.06	7.63	8.06	23247
2000-04-03	8.06	8.18	7.93	7.93	5120
2000-04-04	7.93	7.93	7.45	7.57	11572
2000-04-05	7.57	7.63	7.51	7.63	1536
2000-04-06	7.57	7.57	7.57	7.57	5734
2000-04-07	7.45	7.87	7.45	7.75	28265
2000-04-10	7.81	7.87	7.69	7.69	3686
2000-04-11	7.69	7.81	7.69	7.81	4813
2000-04-12	7.93	7.93	7.81	7.93	4096
2000-04-13	7.81	7.81	7.81	7.81	3174
2000-04-14	7.75	7.75	7.69	7.69	9626
2000-04-17	7.69	7.69	7.63	7.63	1433
2000-04-18	7.69	7.69	7.57	7.57	6656
2000-04-19	7.63	7.63	7.63	7.63	7475
2000-04-20	7.57	7.63	7.57	7.63	6042
2000-04-24	7.57	7.57	7.57	7.57	5837
2000-04-25	7.63	7.75	7.63	7.63	6656
2000-04-26	7.69	7.81	7.69	7.81	1024
2000-04-27	7.75	7.81	7.69	7.75	4915
2000-04-28	7.75	7.87	7.75	7.87	8704
2000-05-01	7.87	7.87	7.81	7.81	1638
2000-05-02	7.81	7.93	7.81	7.93	17717
2000-05-03	7.93	7.93	7.93	7.93	4301
2000-05-04	7.93	8.06	7.93	8.06	4813
2000-05-05	7.99	8.42	7.99	8.42	13825
2000-05-08	8.30	8.42	8.18	8.18	2867
2000-05-09	8.12	8.24	8.06	8.06	3174
2000-05-10	7.93	7.93	7.81	7.81	512
2000-05-11	7.81	7.81	7.75	7.75	3481
2000-05-12	7.69	7.87	7.69	7.87	1126
2000-05-15	7.81	8.12	7.81	8.12	15259
2000-05-16	8.06	8.06	8.06	8.06	512
2000-05-17	7.99	8.18	7.99	8.18	5222
2000-05-18	8.06	8.06	7.99	7.99	2253
2000-05-19	8.06	8.06	8.06	8.06	2048
2000-05-22	8.67	8.91	8.12	8.91	219363
2000-05-23	8.97	9.03	8.73	8.91	85512
2000-05-24	8.79	8.91	8.73	8.79	38813
2000-05-25	8.85	8.91	8.79	8.79	30211
2000-05-26	8.91	8.91	8.85	8.85	9319
2000-05-30	8.79	8.79	8.67	8.67	13620
2000-05-31	8.61	8.91	8.54	8.79	15668
2000-06-01	8.85	9.03	8.67	8.97	17921
2000-06-02	9.09	9.09	8.97	9.09	12903
2000-06-05	9.03	9.22	9.03	9.22	10241
2000-06-06	9.22	9.22	9.09	9.09	5018
2000-06-07	9.03	9.03	8.91	9.03	27650
2000-06-08	9.03	9.28	9.03	9.28	5939
2000-06-09	9.28	9.28	9.15	9.22	10241
2000-06-12	9.22	9.34	9.22	9.22	5632
2000-06-13	9.15	9.22	9.15	9.15	2355
2000-06-14	9.22	9.28	9.15	9.22	10548
2000-06-15	9.28	9.52	9.22	9.46	18433
2000-06-16	9.52	9.52	9.28	9.28	5222
2000-06-19	9.15	9.15	9.03	9.15	17921
2000-06-20	9.03	9.03	8.79	8.79	6759
2000-06-21	8.91	9.03	8.91	9.03	4710
2000-06-22	9.03	9.15	9.03	9.09	7271
2000-06-23	9.03	9.03	8.97	8.97	4403
2000-06-26	8.97	9.28	8.97	9.15	14030
2000-06-27	9.28	9.28	9.15	9.15	3584
2000-06-28	9.15	9.58	9.15	9.40	5427
2000-06-29	9.40	9.40	9.22	9.28	5939
2000-06-30	9.40	9.40	8.97	8.97	6144
2000-07-03	9.03	9.03	9.03	9.03	819
2000-07-05	9.09	9.15	9.09	9.09	4403
2000-07-06	9.09	9.15	9.09	9.09	1228
2000-07-07	8.97	9.40	8.97	9.40	25909
2000-07-10	9.40	9.52	9.28	9.52	12903
2000-07-11	9.58	9.58	9.28	9.28	17717
2000-07-12	9.40	9.40	9.28	9.28	1536
2000-07-13	9.28	9.28	9.28	9.28	3174
2000-07-17	9.15	9.15	8.91	8.91	8602
2000-07-18	8.85	9.03	8.85	8.91	4096
2000-07-19	8.97	9.03	8.91	8.91	3277
2000-07-20	8.85	8.97	8.85	8.91	26524
2000-07-21	9.03	9.28	9.03	9.28	10343
2000-07-24	9.28	9.28	9.15	9.28	4198
2000-07-25	9.28	9.64	9.28	9.34	22120
2000-07-27	9.28	9.46	9.28	9.40	3686
2000-07-28	9.34	9.34	9.34	9.34	1126
2000-07-31	9.28	9.28	9.03	9.15	7271
2000-08-01	9.15	9.15	8.85	8.91	18331
2000-08-02	8.91	8.91	8.91	8.91	5325
2000-08-03	8.85	8.91	8.85	8.91	307
2000-08-04	8.85	9.22	8.85	9.09	4710
2000-08-07	8.97	8.97	8.97	8.97	1024
2000-08-08	8.85	8.85	8.85	8.85	307
2000-08-09	8.97	8.97	8.85	8.97	3379
2000-08-10	8.97	9.09	8.97	8.97	3072
2000-08-11	8.97	8.97	8.91	8.91	6963
2000-08-14	8.91	8.97	8.79	8.79	12186
2000-08-15	8.73	8.85	8.73	8.79	2560
2000-08-16	8.79	8.91	8.67	8.73	7885
2000-08-17	8.61	8.73	8.48	8.48	6349
2000-08-18	8.54	8.73	8.54	8.54	4198
2000-08-21	8.48	8.67	8.48	8.67	8397
2000-08-22	8.54	8.61	8.30	8.61	18331
2000-08-23	8.42	8.54	8.42	8.48	3379
2000-08-24	8.61	8.73	8.48	8.48	13825
2000-08-25	8.48	8.54	8.48	8.54	2867
2000-08-28	8.54	8.61	8.48	8.61	8602
2000-08-29	8.67	8.67	8.61	8.61	2662
2000-08-30	8.61	8.67	8.61	8.67	3481
2000-09-01	8.61	8.61	8.61	8.61	2457
2000-09-05	8.61	8.61	8.42	8.48	8295
2000-09-06	8.42	8.61	8.42	8.61	2150
2000-09-07	8.48	8.54	8.48	8.48	2457
2000-09-08	8.48	8.48	8.48	8.48	819
2000-09-11	8.54	8.79	8.54	8.67	15361
2000-09-12	8.79	9.03	8.79	8.91	8909
2000-09-13	8.79	8.79	8.73	8.73	2969
2000-09-14	8.67	8.79	8.67	8.73	3277
2000-09-15	8.79	8.79	8.73	8.73	6349
2000-09-18	8.73	8.79	8.67	8.79	20789
2000-09-19	9.03	9.15	8.97	9.03	15054
2000-09-20	8.91	8.91	8.91	8.91	4198
2000-09-21	9.03	9.09	9.03	9.03	9831
2000-09-22	9.09	9.09	8.91	8.97	22120
2000-09-25	8.97	8.97	8.73	8.73	5325
2000-09-26	8.79	8.79	8.67	8.67	2560
2000-09-27	8.79	8.85	8.79	8.85	10343
2000-09-28	8.79	8.97	8.73	8.97	19048
2000-09-29	8.85	8.85	8.85	8.85	819
2000-10-02	8.85	8.91	8.85	8.91	2560
2000-10-03	8.91	8.91	8.91	8.91	14951
2000-10-04	8.91	8.97	8.91	8.97	3481
2000-10-06	8.97	8.97	8.91	8.91	3277
2000-10-09	8.91	8.91	8.85	8.85	5530
2000-10-10	8.85	8.91	8.85	8.85	1638
2000-10-11	8.85	8.85	8.79	8.79	7271
2000-10-12	8.79	8.85	8.79	8.85	1126
2000-10-13	8.85	8.91	8.79	8.85	4710
2000-10-16	8.91	8.91	8.79	8.79	7373
2000-10-17	8.79	8.79	8.73	8.79	4608
2000-10-18	8.85	8.85	8.67	8.67	1331
2000-10-19	8.67	8.67	8.48	8.48	16897
2000-10-20	8.54	8.79	8.42	8.79	57247
2000-10-23	8.85	8.85	8.54	8.54	18638
2000-10-24	8.54	8.85	8.54	8.79	6349
2000-10-25	8.79	8.97	8.73	8.79	23759
2000-10-26	8.79	8.85	8.79	8.85	7680
2000-10-27	8.79	8.91	8.79	8.91	4403
2000-10-30	8.85	8.97	8.79	8.97	5734
2000-10-31	8.97	8.97	8.79	8.79	1638
2000-11-01	8.79	8.79	8.79	8.79	1843
2000-11-02	8.85	8.97	8.85	8.97	4096
2000-11-03	8.79	8.85	8.79	8.85	204
2000-11-06	8.91	8.91	8.85	8.85	2457
2000-11-07	8.91	8.91	8.85	8.85	716
2000-11-08	8.79	8.91	8.79	8.79	3379
2000-11-09	8.85	8.85	8.79	8.79	4915
2000-11-10	8.85	8.85	8.79	8.79	409
2000-11-13	8.79	8.85	8.79	8.85	4403
2000-11-14	8.79	8.85	8.79	8.79	5018
2000-11-15	8.79	8.79	8.79	8.79	3789
2000-11-16	8.79	8.79	8.79	8.79	2150
2000-11-17	8.85	8.91	8.85	8.91	1228
2000-11-20	8.79	8.79	8.79	8.79	3584
2000-11-21	8.79	8.79	8.79	8.79	5120
2000-11-22	8.79	8.79	8.67	8.67	7578
2000-11-24	8.67	8.73	8.67	8.73	4403
2000-11-27	8.79	8.79	8.67	8.73	14849
2000-11-28	8.73	8.73	8.54	8.61	12391
2000-11-29	8.61	8.67	8.61	8.67	3072
2000-11-30	8.61	8.73	8.61	8.61	4198
2000-12-01	8.61	8.61	8.54	8.54	4608
2000-12-04	8.54	8.61	8.54	8.61	4301
2000-12-05	8.61	8.73	8.61	8.61	8295
2000-12-06	8.61	8.67	8.61	8.67	2457
2000-12-07	8.67	8.73	8.67	8.67	1228
2000-12-08	8.67	8.67	8.61	8.61	3891
2000-12-11	8.61	8.61	8.61	8.61	6144
2000-12-12	8.61	8.73	8.54	8.61	6349
2000-12-13	8.54	8.61	8.54	8.61	2969
2000-12-14	8.61	8.79	8.61	8.73	73223
2000-12-15	8.61	8.73	8.61	8.73	4506
2000-12-18	8.79	8.79	8.61	8.79	6554
2000-12-19	8.67	8.67	8.54	8.67	5222
2000-12-20	8.79	8.91	8.67	8.85	13518
2000-12-21	8.85	8.85	8.67	8.73	10241
2000-12-22	8.67	8.79	8.54	8.73	2662
2000-12-26	8.61	8.73	8.61	8.67	2355
2000-12-27	8.67	8.67	8.61	8.67	6144
2000-12-28	8.61	8.73	8.61	8.73	1228
2000-12-29	8.67	8.79	8.67	8.73	29801
2001-01-02	8.79	8.85	8.73	8.73	7885
2001-01-03	8.85	8.91	8.85	8.91	2867
2001-01-04	8.85	8.85	8.85	8.85	1433
2001-01-05	8.85	8.85	8.85	8.85	5837
2001-01-08	8.85	8.85	8.85	8.85	614
2001-01-09	8.85	8.97	8.85	8.97	1331
2001-01-10	8.91	8.97	8.91	8.97	1536
2001-01-11	8.91	9.03	8.91	9.03	1228
2001-01-16	9.03	9.03	9.03	9.03	1228
2001-01-17	9.03	9.28	9.03	9.28	8909
2001-01-18	9.28	9.58	9.28	9.52	10445
2001-01-19	9.58	9.89	9.58	9.89	11777
2001-01-22	9.89	10.01	9.64	9.89	15668
2001-01-23	10.01	10.07	10.01	10.01	2765
2001-01-24	9.89	9.89	9.76	9.76	2560
2001-01-25	9.76	9.89	9.76	9.83	2048
2001-01-26	9.70	9.76	9.70	9.76	5837
2001-01-29	9.76	9.95	9.76	9.95	4096
2001-01-31	9.83	9.83	9.76	9.76	2150
2001-02-01	9.72	9.80	9.72	9.77	1331
2001-02-02	9.76	9.78	9.76	9.78	1945
2001-02-05	9.88	9.96	9.76	9.76	5837
2001-02-06	9.76	9.76	9.76	9.76	614
2001-02-07	9.76	9.76	9.62	9.62	614
2001-02-08	9.57	9.76	9.57	9.76	2048
2001-02-09	9.76	9.78	9.75	9.75	8602
2001-02-12	9.77	9.78	9.77	9.77	1740
2001-02-14	9.72	9.81	9.72	9.81	716
2001-02-15	9.67	9.67	9.62	9.67	8602
2001-02-16	9.57	9.76	9.57	9.76	1228
2001-02-20	9.76	9.76	9.76	9.76	1331
2001-02-21	9.76	9.77	9.62	9.68	8909
2001-02-22	9.67	9.78	9.67	9.72	5530
2001-02-23	9.81	9.81	9.72	9.75	1024
2001-02-26	9.67	9.67	9.62	9.62	512
2001-02-27	9.57	9.72	9.57	9.72	4608
2001-02-28	9.67	9.67	9.52	9.62	4915
2001-03-01	9.65	9.65	9.65	9.65	1536
2001-03-02	9.64	9.64	9.64	9.64	102
2001-03-05	9.67	9.67	9.50	9.50	8807
2001-03-06	9.47	9.52	9.47	9.47	4096
2001-03-07	9.47	9.67	9.42	9.42	11162
2001-03-08	9.42	9.44	9.37	9.37	2662
2001-03-09	9.46	9.57	9.46	9.57	3277
2001-03-12	9.57	9.57	9.23	9.25	29903
2001-03-13	9.33	9.49	9.13	9.13	10343
2001-03-14	9.03	9.18	8.93	9.08	12186
2001-03-15	9.13	9.13	9.13	9.13	102
2001-03-16	9.08	9.08	9.08	9.08	921
2001-03-19	9.03	9.03	9.03	9.03	409
2001-03-20	8.98	9.09	8.98	9.03	11879
2001-03-21	8.98	8.98	8.98	8.98	1024
2001-03-22	8.93	8.93	8.74	8.92	11367
2001-03-23	8.96	9.03	8.96	9.03	2560
2001-03-26	9.03	9.18	9.03	9.18	3072
2001-03-27	9.08	9.08	9.06	9.06	1740
2001-03-28	9.06	9.10	9.05	9.08	3277
2001-03-29	9.08	9.13	9.08	9.13	1945
2001-03-30	9.08	9.13	9.08	9.13	1331
2001-04-02	9.13	9.28	9.13	9.20	2355
2001-04-03	9.05	9.13	9.03	9.05	8295
2001-04-04	9.05	9.05	9.04	9.04	2867
2001-04-05	9.03	9.23	9.03	9.23	5734
2001-04-06	9.18	9.18	9.18	9.18	716
2001-04-09	9.18	9.18	9.13	9.18	1228
2001-04-10	9.25	9.25	9.03	9.09	4813
2001-04-11	9.08	9.08	8.98	8.98	68512
2001-04-12	8.96	9.08	8.96	9.08	4506
2001-04-16	8.98	9.03	8.98	9.03	1433
2001-04-17	9.03	9.03	8.91	8.91	6554
2001-04-18	8.89	8.89	8.89	8.89	1638
2001-04-19	8.89	8.99	8.89	8.99	3379
2001-04-20	9.09	9.09	8.84	8.86	5427
2001-04-23	8.86	8.86	8.86	8.86	4096
2001-04-24	8.85	9.04	8.84	9.04	10650
2001-04-25	8.98	9.02	8.93	9.02	11265
2001-04-26	9.03	9.03	9.03	9.03	2867
2001-04-27	8.98	9.10	8.98	9.08	1126
2001-04-30	9.03	9.08	8.89	8.98	2867
2001-05-01	8.93	8.94	8.85	8.94	3994
2001-05-02	8.94	8.94	8.83	8.84	7578
2001-05-03	8.86	8.93	8.86	8.93	8397
2001-05-04	8.89	8.89	8.83	8.89	16590
2001-05-07	8.89	8.96	8.83	8.96	35126
2001-05-08	8.98	9.03	8.89	9.03	29699
2001-05-09	9.11	9.29	9.11	9.28	6861
2001-05-10	9.28	9.39	9.03	9.08	23759
2001-05-11	9.28	9.28	9.03	9.04	5632
2001-05-14	8.99	9.00	8.99	9.00	1945
2001-05-15	9.57	9.62	9.47	9.52	31337
2001-05-16	9.51	9.76	9.28	9.76	10753
2001-05-17	9.76	9.81	9.52	9.62	5120
2001-05-18	9.57	9.57	9.47	9.55	1024
2001-05-21	9.42	9.42	9.18	9.32	5018
2001-05-22	9.57	9.57	9.52	9.52	1126
2001-05-23	9.57	9.81	9.57	9.79	14747
2001-05-24	9.88	9.96	9.72	9.91	9012
2001-05-25	9.76	9.84	9.76	9.84	4198
2001-05-29	10.06	10.14	9.86	10.14	17102
2001-05-30	10.01	10.01	9.86	9.91	3072
2001-05-31	10.06	10.20	10.06	10.20	6656
2001-06-01	10.19	10.35	10.19	10.26	6349
2001-06-04	10.39	10.50	10.39	10.45	10241
2001-06-05	10.40	10.40	10.36	10.38	3686
2001-06-06	10.35	10.35	10.16	10.20	3481
2001-06-07	10.11	10.11	9.86	9.86	7475
2001-06-11	9.67	10.11	9.67	10.01	15054
2001-06-12	10.25	10.35	10.06	10.25	2457
2001-06-13	10.25	10.25	10.16	10.24	1638
2001-06-14	10.20	10.20	9.96	9.96	409
2001-06-15	10.16	10.16	10.16	10.16	3174
2001-06-18	10.06	10.06	10.06	10.06	204
2001-06-19	9.96	10.01	9.96	10.01	7066
2001-06-20	9.96	10.01	9.91	10.01	2560
2001-06-21	9.96	9.96	9.86	9.86	9421
2001-06-22	9.86	9.86	9.86	9.86	7373
2001-06-25	9.79	9.86	9.76	9.76	13210
2001-06-26	9.76	9.87	9.76	9.86	8704
2001-06-27	9.72	9.72	9.72	9.72	819
2001-06-28	9.66	9.72	9.66	9.72	3481
2001-06-29	9.67	9.76	9.53	9.57	14849
2001-07-02	9.62	9.67	9.57	9.67	36560
2001-07-03	9.62	9.62	9.62	9.62	10548
2001-07-05	9.57	9.61	9.57	9.60	1228
2001-07-09	9.57	9.61	9.53	9.53	2150
2001-07-10	9.53	9.60	9.49	9.60	1843
2001-07-11	9.62	9.76	9.62	9.69	5939
2001-07-12	9.62	9.62	9.57	9.57	26626
2001-07-13	9.47	9.53	9.42	9.53	8602
2001-07-16	9.52	9.52	9.52	9.52	204
2001-07-17	9.52	9.62	9.52	9.52	1638
2001-07-18	9.52	9.52	9.52	9.52	409
2001-07-19	9.52	9.52	9.52	9.52	3481
2001-07-20	9.52	9.62	9.52	9.62	10241
2001-07-23	9.57	9.72	9.57	9.60	7168
2001-07-24	9.52	9.52	9.39	9.47	20891
2001-07-25	9.42	9.42	9.28	9.42	27241
2001-07-26	9.42	9.43	9.42	9.42	5530
2001-07-27	9.32	9.32	9.32	9.32	614
2001-07-31	9.32	9.51	9.32	9.51	7475
2001-08-01	9.36	9.42	9.35	9.42	2662
2001-08-02	9.37	9.37	9.35	9.37	819
2001-08-03	9.37	9.38	9.34	9.38	5427
2001-08-06	9.48	9.48	9.36	9.36	1843
2001-08-07	9.48	9.57	9.48	9.57	9933
2001-08-08	9.96	9.96	9.76	9.76	16590
2001-08-09	9.81	10.01	9.62	9.76	7373
2001-08-13	9.76	9.81	9.76	9.81	2457
2001-08-14	9.62	9.62	9.33	9.47	6963
2001-08-16	9.47	9.57	9.47	9.57	5939
2001-08-17	9.47	9.47	9.37	9.37	512
2001-08-21	9.47	9.59	9.43	9.43	10548
2001-08-22	9.59	9.62	9.45	9.45	27446
2001-08-23	9.57	9.57	9.49	9.49	4403
2001-08-24	9.66	9.66	9.37	9.52	11572
2001-08-27	9.47	9.76	9.37	9.52	19150
2001-08-28	9.42	9.42	9.33	9.38	10241
2001-08-29	9.37	9.37	9.33	9.34	2969
2001-08-30	9.42	9.42	9.37	9.37	409
2001-08-31	9.44	9.44	9.37	9.37	2560
2001-09-04	9.37	9.37	9.37	9.37	102
2001-09-05	9.33	9.33	9.33	9.33	921
2001-09-07	9.33	9.33	9.13	9.19	7578
2001-09-10	9.13	9.31	9.13	9.18	716
2001-09-17	9.08	9.08	8.84	8.84	2560
2001-09-18	8.93	9.13	8.69	8.79	33897
2001-09-19	8.74	8.74	8.69	8.69	2048
2001-09-20	8.69	8.79	8.69	8.79	2355
2001-09-21	8.79	8.89	8.50	8.64	18126
2001-09-24	8.54	8.79	8.54	8.64	13108
2001-09-25	8.64	8.65	8.64	8.64	6759
2001-09-26	8.79	8.79	8.68	8.68	1228
2001-09-28	8.69	8.69	8.69	8.69	204
2001-10-01	8.59	8.84	8.59	8.84	6144
2001-10-02	8.79	8.83	8.74	8.83	3789
2001-10-03	8.79	8.83	8.79	8.83	14235
2001-10-04	8.79	8.79	8.74	8.74	307
2001-10-08	8.77	8.77	8.77	8.77	819
2001-10-09	8.84	8.84	8.84	8.84	204
2001-10-10	8.74	8.82	8.74	8.81	2457
2001-10-11	8.69	9.47	8.60	9.03	20379
2001-10-12	8.93	8.93	8.89	8.89	614
2001-10-15	8.84	9.08	8.84	9.08	10548
2001-10-16	8.98	9.08	8.90	9.08	5427
2001-10-17	9.03	9.03	8.98	8.98	1740
2001-10-18	9.08	9.23	9.08	9.23	3277
2001-10-19	9.18	9.18	9.08	9.08	1536
2001-10-22	9.00	9.06	9.00	9.00	1843
2001-10-23	8.96	8.96	8.93	8.93	2048
2001-10-24	9.08	9.08	8.98	8.98	1126
2001-10-25	8.91	8.91	8.79	8.79	3174
2001-10-26	8.79	9.07	8.79	8.94	7680
2001-10-29	8.93	8.93	8.92	8.92	409
2001-10-30	8.89	9.03	8.89	9.03	1843
2001-10-31	9.03	9.03	8.84	8.90	6144
2001-11-01	8.89	8.97	8.84	8.89	3789
2001-11-02	8.89	8.97	8.89	8.89	1331
2001-11-05	8.93	8.93	8.81	8.89	4198
2001-11-06	8.84	8.88	8.80	8.88	4915
2001-11-07	8.84	8.89	8.74	8.89	4608
2001-11-08	8.79	8.89	8.77	8.77	5120
2001-11-09	8.70	8.87	8.70	8.87	1126
2001-11-12	8.87	8.89	8.84	8.84	4608
2001-11-13	8.79	8.91	8.79	8.90	5222
2001-11-14	8.79	8.86	8.74	8.86	3072
2001-11-15	8.87	8.90	8.84	8.90	2765
2001-11-16	8.92	8.92	8.74	8.79	1433
2001-11-19	8.84	8.93	8.84	8.88	4915
2001-11-20	8.90	9.02	8.90	8.93	3686
2001-11-21	8.86	8.93	8.86	8.93	20584
2001-11-23	8.89	8.89	8.89	8.89	307
2001-11-26	8.93	8.93	8.93	8.93	21301
2001-11-27	8.96	9.72	8.96	9.72	13313
2001-11-28	9.62	9.62	9.55	9.55	3072
2001-11-29	9.47	9.47	9.23	9.23	3174
2001-11-30	9.37	9.40	9.37	9.37	1433
2001-12-03	9.18	9.18	8.89	8.91	4710
2001-12-04	8.92	9.08	8.92	9.04	1638
2001-12-05	8.98	9.02	8.92	8.92	2560
2001-12-06	8.98	9.08	8.98	9.08	2662
2001-12-07	9.03	9.13	8.93	9.13	4403
2001-12-10	9.03	9.06	9.03	9.06	1843
2001-12-11	8.98	9.10	8.98	9.10	614
2001-12-12	9.10	9.10	8.98	8.98	3072
2001-12-13	8.98	9.23	8.98	8.98	13313
2001-12-14	9.01	9.08	9.01	9.08	1638
2001-12-17	9.18	9.19	9.13	9.13	4096
2001-12-18	9.13	9.23	9.13	9.13	3379
2001-12-20	9.18	9.18	8.89	8.94	5120
2001-12-21	8.84	9.18	8.79	9.13	21915
2001-12-24	9.03	9.08	8.95	9.03	11265
2001-12-26	9.03	9.08	9.03	9.08	5632
2001-12-27	9.03	9.11	9.03	9.05	1945
2001-12-28	8.93	9.03	8.93	8.94	11674
2001-12-31	8.91	8.91	8.69	8.82	40247
2002-01-02	8.79	8.83	8.79	8.79	15566
2002-01-03	8.79	8.81	8.79	8.81	8192
2002-01-04	8.76	8.85	8.76	8.80	3789
2002-01-07	8.79	8.98	8.79	8.98	3481
2002-01-08	8.97	9.13	8.95	9.05	20789
2002-01-09	9.02	9.16	9.02	9.15	5939
2002-01-10	9.13	9.13	9.10	9.10	1228
2002-01-11	8.98	9.08	8.98	9.08	3277
2002-01-14	9.06	9.06	8.99	8.99	1536
2002-01-15	8.91	8.92	8.90	8.92	3481
2002-01-16	8.93	8.93	8.93	8.93	2457
2002-01-17	8.93	8.93	8.86	8.89	17000
2002-01-18	8.89	8.89	8.89	8.89	2867
2002-01-22	8.89	8.91	8.89	8.91	512
2002-01-23	8.91	8.91	8.90	8.90	4915
2002-01-25	8.90	8.98	8.90	8.90	1638
2002-01-30	8.90	8.93	8.90	8.93	1024
2002-01-31	8.90	8.98	8.90	8.93	11367
2002-02-01	8.93	9.23	8.89	9.13	9012
2002-02-04	9.09	9.09	8.93	8.98	3277
2002-02-06	8.96	8.96	8.91	8.91	1740
2002-02-07	8.91	8.91	8.90	8.90	4813
2002-02-08	8.90	8.90	8.90	8.90	614
2002-02-11	8.92	8.98	8.92	8.98	921
2002-02-12	8.93	8.93	8.93	8.93	3481
2002-02-13	8.98	8.98	8.93	8.93	11777
2002-02-14	8.93	8.93	8.89	8.89	2457
2002-02-15	8.89	8.91	8.89	8.91	9728
2002-02-19	8.91	8.93	8.91	8.91	23656
2002-02-20	8.92	8.93	8.84	8.86	7066
2002-02-22	8.86	8.86	8.81	8.81	10241
2002-02-25	8.79	8.79	8.70	8.79	5530
2002-02-26	8.69	8.69	8.54	8.59	22530
2002-02-27	8.79	8.79	8.71	8.79	48747
2002-02-28	8.72	8.89	8.72	8.89	3891
2002-03-01	8.89	8.89	8.74	8.74	1433
2002-03-04	8.75	8.75	8.69	8.74	3891
2002-03-05	8.69	8.79	8.68	8.77	614
2002-03-06	8.86	8.86	8.79	8.79	716
2002-03-07	8.76	8.76	8.75	8.75	1228
2002-03-08	8.69	8.69	8.68	8.68	4096
2002-03-11	8.79	8.79	8.68	8.68	9114
2002-03-12	8.68	8.69	8.68	8.69	409
2002-03-13	8.68	8.74	8.67	8.67	5734
2002-03-14	8.67	8.82	8.67	8.67	5427
2002-03-15	8.74	8.87	8.74	8.87	2560
2002-03-18	8.86	8.89	8.86	8.89	2765
2002-03-19	8.85	8.85	8.85	8.85	102
2002-03-21	8.79	8.89	8.79	8.79	5939
2002-03-22	8.79	8.88	8.79	8.88	2765
2002-03-25	8.81	8.88	8.79	8.88	3686
2002-03-26	8.81	8.81	8.79	8.80	2457
2002-03-27	8.84	8.84	8.80	8.80	2355
2002-03-28	8.87	8.87	8.77	8.77	8704
2002-04-01	8.80	8.80	8.76	8.76	5632
2002-04-02	8.76	8.76	8.74	8.74	4198
2002-04-03	8.75	8.79	8.75	8.79	1843
2002-04-04	8.79	8.97	8.79	8.96	18024
2002-04-05	8.87	9.12	8.84	9.12	11469
2002-04-08	9.13	9.27	9.09	9.27	7578
2002-04-09	9.27	9.62	9.27	9.62	9626
2002-04-10	9.52	9.52	9.37	9.47	2355
2002-04-11	9.42	9.42	8.98	9.12	19457
2002-04-12	8.93	9.08	8.91	9.08	5120
2002-04-16	8.98	9.03	8.79	8.93	10343
2002-04-17	8.91	9.23	8.91	9.22	5222
2002-04-18	9.12	9.12	8.89	8.99	17717
2002-04-19	8.90	9.18	8.90	9.18	11469
2002-04-22	9.18	9.25	9.08	9.25	2355
2002-04-23	9.28	9.52	9.28	9.52	4813
2002-04-24	9.52	9.75	9.45	9.75	14337
2002-04-25	9.74	9.91	9.74	9.91	18536
2002-04-26	9.91	9.91	9.76	9.76	24168
2002-04-29	9.81	10.01	9.81	9.96	6759
2002-04-30	10.06	10.06	9.76	9.76	4813
2002-05-01	9.67	9.67	9.54	9.62	10036
2002-05-02	9.59	9.72	9.59	9.72	2048
2002-05-03	9.67	9.67	9.51	9.52	17819
2002-05-06	9.52	9.62	9.52	9.62	3379
2002-05-07	9.57	9.57	9.53	9.53	204
2002-05-08	9.47	9.47	9.37	9.37	1331
2002-05-09	9.37	9.37	9.37	9.37	102
2002-05-10	9.37	9.52	9.33	9.47	9114
2002-05-13	9.47	9.57	9.13	9.23	18229
2002-05-14	9.18	9.18	9.13	9.18	3584
2002-05-15	9.23	9.47	9.23	9.47	7680
2002-05-16	9.42	9.42	9.37	9.37	409
2002-05-17	9.42	9.42	9.23	9.23	2253
2002-05-20	9.28	9.47	9.28	9.47	8090
2002-05-21	9.42	9.52	9.41	9.52	2048
2002-05-22	9.52	9.52	9.52	9.52	1331
2002-05-23	9.52	9.72	9.52	9.72	2560
2002-05-24	9.72	9.72	9.62	9.62	3686
2002-05-28	9.62	9.67	9.62	9.62	5018
2002-05-29	9.72	9.81	9.72	9.78	1433
2002-05-30	9.76	9.86	9.76	9.76	4096
2002-05-31	9.77	9.96	9.76	9.96	10241
2002-06-03	9.93	9.94	9.81	9.81	5632
2002-06-04	9.91	10.06	9.86	9.92	11265
2002-06-05	9.96	10.11	9.96	9.96	6554
2002-06-06	9.96	9.96	9.76	9.91	10753
2002-06-07	9.86	9.91	9.77	9.79	6759
2002-06-10	9.86	9.86	9.81	9.86	1638
2002-06-11	9.81	9.86	9.76	9.86	1843
2002-06-12	9.81	9.86	9.76	9.76	3686
2002-06-13	9.76	9.76	9.76	9.76	102
2002-06-14	9.86	10.01	9.76	10.01	7373
2002-06-17	10.06	10.11	10.06	10.06	2150
2002-06-18	10.11	10.11	10.06	10.06	307
2002-06-19	9.96	9.96	9.96	9.96	512
2002-06-20	9.91	10.01	9.86	9.96	4096
2002-06-21	9.86	9.86	9.81	9.86	1331
2002-06-24	9.83	9.83	9.63	9.63	6451
2002-06-25	9.64	9.64	9.64	9.64	512
2002-06-26	9.56	9.56	9.30	9.34	2253
2002-06-27	9.29	9.29	9.29	9.29	1024
2002-06-28	9.29	9.47	9.29	9.47	8090
2002-07-01	9.47	9.52	9.42	9.42	921
2002-07-02	9.37	9.42	9.37	9.42	409
2002-07-03	9.33	9.37	9.09	9.21	11162
2002-07-05	9.26	9.26	9.26	9.26	102
2002-07-08	9.23	9.23	9.23	9.23	716
2002-07-09	9.24	9.26	9.24	9.26	1024
2002-07-10	9.23	9.23	9.13	9.13	3481
2002-07-11	9.08	9.08	8.94	8.97	7066
2002-07-12	8.97	8.98	8.97	8.98	2150
2002-07-15	8.97	8.98	8.86	8.86	7680
2002-07-16	8.93	8.97	8.93	8.97	6247
2002-07-17	8.98	8.98	8.98	8.98	1228
2002-07-18	8.95	8.95	8.95	8.95	204
2002-07-22	8.96	9.03	8.94	8.94	4198
2002-07-23	8.98	9.22	8.98	9.22	7783
2002-07-24	9.12	9.12	8.98	9.03	5325
2002-07-25	9.01	9.01	9.01	9.01	307
2002-07-26	9.01	9.01	8.69	8.89	35741
2002-07-29	8.93	8.93	8.89	8.89	1024
2002-07-30	8.98	9.03	8.98	8.98	3277
2002-07-31	9.08	9.08	9.08	9.08	307
2002-08-01	8.98	8.98	8.89	8.89	2150
2002-08-02	8.90	8.90	8.84	8.84	2253
2002-08-05	8.89	8.89	8.79	8.89	1536
2002-08-06	8.89	9.03	8.89	9.03	5222
2002-08-07	8.93	8.93	8.76	8.79	3277
2002-08-08	8.75	8.76	8.70	8.71	17921
2002-08-09	8.69	8.69	8.63	8.66	2662
2002-08-12	8.83	8.83	8.76	8.76	3174
2002-08-13	8.69	8.75	8.64	8.74	3379
2002-08-14	8.74	8.74	8.69	8.69	2969
2002-08-15	8.79	8.79	8.77	8.79	12698
2002-08-16	8.77	8.77	8.76	8.76	2560
2002-08-19	8.74	8.74	8.59	8.64	12596
2002-08-20	8.64	8.74	8.64	8.64	4506
2002-08-21	8.59	8.64	8.59	8.64	5734
2002-08-23	8.60	8.60	8.56	8.56	6451
2002-08-26	8.66	8.74	8.59	8.74	4096
2002-08-27	8.64	8.64	8.60	8.60	3891
2002-08-28	8.64	8.74	8.61	8.65	5530
2002-08-29	8.69	8.72	8.69	8.72	1228
2002-08-30	8.79	8.88	8.79	8.79	2969
2002-09-03	8.79	8.79	8.74	8.74	6042
2002-09-04	8.78	8.79	8.78	8.79	3481
2002-09-05	8.76	8.76	8.76	8.76	307
2002-09-06	8.73	8.79	8.69	8.79	5018
2002-09-10	8.79	8.89	8.79	8.89	1331
2002-09-11	8.92	8.92	8.92	8.92	1024
2002-09-12	8.83	8.83	8.81	8.81	1536
2002-09-13	8.79	8.79	8.77	8.77	1536
2002-09-16	8.84	8.89	8.84	8.87	1843
2002-09-17	8.82	8.92	8.79	8.79	3072
2002-09-18	8.81	8.81	8.81	8.81	4813
2002-09-19	8.81	8.93	8.79	8.93	6554
2002-09-20	8.93	8.93	8.93	8.93	102
2002-09-23	8.84	8.84	8.79	8.79	2150
2002-09-24	8.79	8.79	8.77	8.77	1638
2002-09-25	8.80	8.80	8.79	8.79	409
2002-09-26	8.84	8.84	8.84	8.84	102
2002-09-27	8.75	8.84	8.74	8.74	5120
2002-09-30	8.79	8.89	8.74	8.84	1536
2002-10-01	8.79	8.79	8.74	8.78	14337
2002-10-02	8.75	8.75	8.75	8.75	307
2002-10-03	8.74	8.75	8.71	8.75	2662
2002-10-04	8.75	8.79	8.75	8.79	2765
2002-10-07	8.74	8.74	8.74	8.74	1945
2002-10-08	8.74	8.74	8.69	8.69	7373
2002-10-09	8.69	8.69	8.64	8.64	5120
2002-10-11	8.66	8.66	8.66	8.66	102
2002-10-14	8.66	8.66	8.59	8.59	2662
2002-10-15	8.59	8.72	8.59	8.71	2355
2002-10-16	8.74	8.79	8.64	8.65	9216
2002-10-17	8.55	8.74	8.55	8.64	5120
2002-10-18	8.59	8.69	8.59	8.59	1740
2002-10-21	8.59	8.59	8.59	8.59	204
2002-10-22	8.55	8.59	8.40	8.40	7373
2002-10-23	8.42	8.59	8.40	8.49	5939
2002-10-24	8.41	8.41	8.31	8.37	7680
2002-10-25	8.31	8.41	8.31	8.41	3277
2002-10-28	8.50	8.58	8.47	8.47	2150
2002-10-29	8.46	8.50	8.38	8.41	3584
2002-10-30	8.33	8.45	8.20	8.39	11777
2002-10-31	8.49	8.49	8.27	8.44	19560
2002-11-01	8.50	8.50	8.45	8.47	3072
2002-11-04	8.52	8.52	8.25	8.30	6349
2002-11-05	8.42	8.43	8.32	8.32	8704
2002-11-06	8.32	8.32	8.32	8.32	102
2002-11-07	8.32	8.34	8.30	8.34	7373
2002-11-08	8.26	8.42	8.26	8.42	2457
2002-11-11	8.36	8.37	8.36	8.37	39018
2002-11-12	8.40	8.40	8.39	8.39	1638
2002-11-13	8.37	8.37	8.37	8.37	409
2002-11-14	8.37	8.54	8.34	8.54	8295
2002-11-15	8.40	8.51	8.40	8.50	9421
2002-11-18	8.50	8.69	8.50	8.54	19662
2002-11-19	8.58	8.59	8.50	8.59	3686
2002-11-20	8.54	8.54	8.41	8.50	1843
2002-11-21	8.50	8.50	8.46	8.47	4608
2002-11-22	8.48	8.50	8.46	8.50	8397
2002-11-25	8.50	8.59	8.50	8.50	6349
2002-11-26	8.50	8.50	8.45	8.45	2150
2002-11-27	8.50	8.50	8.50	8.50	1126
2002-11-29	8.50	8.50	8.47	8.47	1024
2002-12-02	8.42	8.42	8.40	8.40	2355
2002-12-03	8.35	8.35	8.34	8.34	5632
2002-12-04	8.33	8.38	8.33	8.38	512
2002-12-05	8.38	8.38	8.38	8.38	409
2002-12-06	8.39	8.42	8.39	8.42	6349
2002-12-09	8.42	8.42	8.39	8.39	2355
2002-12-10	8.42	8.70	8.42	8.59	18741
2002-12-11	8.66	8.73	8.63	8.71	3481
2002-12-12	8.71	8.81	8.64	8.81	20994
2002-12-13	8.76	8.76	8.76	8.76	204
2002-12-16	8.67	8.80	8.65	8.80	10138
2002-12-17	8.80	8.83	8.69	8.79	3481
2002-12-18	8.65	9.03	8.65	9.03	8192
2002-12-19	8.98	9.08	8.93	8.97	13108
2002-12-20	8.93	9.08	8.90	9.08	4403
2002-12-23	9.14	9.28	9.14	9.28	5530
2002-12-24	9.18	9.19	9.13	9.18	3174
2002-12-26	9.25	9.25	9.05	9.14	5837
2002-12-27	9.13	9.13	8.98	9.08	3174
2002-12-30	9.03	9.28	8.93	9.06	14542
2002-12-31	8.98	9.02	8.89	8.97	8602
2003-01-02	9.04	9.13	9.04	9.13	2253
2003-01-03	9.16	9.16	9.08	9.10	921
2003-01-06	9.13	9.18	9.10	9.10	4096
2003-01-07	9.18	9.19	9.13	9.13	1945
2003-01-08	9.14	9.37	9.14	9.35	7373
2003-01-09	9.26	9.30	9.23	9.27	6144
2003-01-10	9.36	9.53	9.28	9.52	8500
2003-01-13	9.56	9.70	9.53	9.70	6554
2003-01-14	9.72	9.81	9.65	9.81	4506
2003-01-15	9.76	10.16	9.76	10.12	10445
2003-01-16	10.16	10.20	10.08	10.20	11469
2003-01-17	10.18	10.24	10.11	10.24	6042
2003-01-21	10.25	10.48	10.25	10.44	7271
2003-01-22	10.45	10.68	10.40	10.64	9626
2003-01-23	10.55	10.59	10.40	10.57	13825
2003-01-24	10.50	10.64	10.42	10.53	13006
2003-01-27	10.49	10.49	10.37	10.40	7680
2003-01-28	10.40	10.41	10.01	10.07	16692
2003-01-29	10.15	10.30	10.06	10.16	10753
2003-01-30	10.22	10.25	10.16	10.16	3891
2003-01-31	10.20	10.37	10.16	10.37	7066
2003-02-03	10.37	10.42	10.24	10.39	6861
2003-02-04	10.35	10.44	10.29	10.43	5120
2003-02-05	10.37	10.54	10.37	10.54	5632
2003-02-06	10.46	10.46	10.23	10.25	6349
2003-02-07	10.30	10.32	10.16	10.31	4506
2003-02-10	10.24	10.34	10.14	10.34	11674
2003-02-11	10.34	10.43	10.34	10.43	3891
2003-02-12	10.33	10.42	10.33	10.38	3686
2003-02-13	10.28	10.35	10.28	10.35	1228
2003-02-14	10.30	10.30	10.20	10.25	2969
2003-02-18	10.25	10.25	10.16	10.22	4403
2003-02-19	10.16	10.23	10.11	10.23	3379
2003-02-20	10.20	10.23	10.16	10.16	3789
2003-02-21	10.11	10.23	10.11	10.18	6451
2003-02-24	10.20	10.20	10.11	10.16	1024
2003-02-25	10.20	10.20	10.15	10.16	3584
2003-02-26	10.22	10.22	10.16	10.16	614
2003-02-27	10.13	10.16	10.12	10.14	2048
2003-02-28	10.06	10.15	10.06	10.15	1228
2003-03-03	10.16	10.16	9.99	10.06	4710
2003-03-04	10.01	10.10	10.01	10.04	1638
2003-03-05	9.96	9.98	9.86	9.98	3379
2003-03-06	9.98	10.13	9.98	10.13	2867
2003-03-07	10.06	10.20	10.06	10.14	14337
2003-03-10	10.14	10.14	9.96	9.96	1228
2003-03-11	10.01	10.17	10.01	10.17	9012
2003-03-12	10.16	10.23	10.16	10.23	3072
2003-03-13	10.23	10.25	10.16	10.20	3072
2003-03-14	10.16	10.16	10.00	10.00	2253
2003-03-17	10.08	10.12	10.06	10.06	2355
2003-03-18	10.05	10.05	10.05	10.05	204
2003-03-19	10.06	10.11	10.01	10.06	1433
2003-03-20	9.96	10.02	9.76	9.81	37584
2003-03-21	9.78	9.83	9.77	9.79	4710
2003-03-24	9.81	9.88	9.76	9.76	2355
2003-03-25	9.84	9.88	9.77	9.77	1638
2003-03-26	9.77	9.86	9.77	9.81	3686
2003-03-27	9.82	9.82	9.78	9.78	1126
2003-03-28	9.78	9.91	9.78	9.91	819
2003-03-31	9.87	10.11	9.72	10.11	9216
2003-04-01	10.06	10.24	10.06	10.23	2048
2003-04-02	10.20	10.30	10.03	10.22	10650
2003-04-03	10.20	10.27	10.20	10.27	1126
2003-04-04	10.17	10.22	10.16	10.21	3277
2003-04-07	10.16	10.16	10.16	10.16	102
2003-04-09	10.16	10.16	10.16	10.16	102
2003-04-10	10.16	10.19	10.13	10.19	5837
2003-04-11	10.13	10.13	10.13	10.13	204
2003-04-14	10.11	10.11	9.96	9.96	2765
2003-04-15	9.96	10.05	9.96	10.03	5530
2003-04-16	10.06	10.06	10.06	10.06	512
2003-04-17	10.10	10.16	10.04	10.14	5632
2003-04-21	9.91	10.01	9.91	10.01	4608
2003-04-22	10.04	10.32	10.04	10.32	6349
2003-04-23	10.31	10.37	10.20	10.33	7066
2003-04-24	10.38	10.39	10.38	10.39	1126
2003-04-25	10.26	10.45	10.26	10.42	4198
2003-04-28	10.40	10.53	10.40	10.47	5530
2003-04-29	10.40	10.64	10.40	10.64	10138
2003-04-30	10.62	10.80	10.62	10.74	12186
2003-05-01	10.79	10.99	10.79	10.99	10753
2003-05-02	10.99	11.09	10.91	11.02	3584
2003-05-05	10.95	11.00	10.94	11.00	3277
2003-05-06	10.97	11.08	10.97	11.06	1536
2003-05-07	11.04	11.18	11.04	11.18	1638
2003-05-08	11.16	11.26	11.16	11.21	5427
2003-05-09	11.22	11.57	11.22	11.48	7578
2003-05-12	11.47	11.54	11.46	11.53	19560
2003-05-13	11.51	11.56	11.41	11.52	2765
2003-05-14	11.57	11.57	11.51	11.55	5837
2003-05-15	11.61	11.61	11.22	11.55	20277
2003-05-16	11.42	11.57	11.18	11.56	20072
2003-05-19	11.47	11.51	11.38	11.47	11469
2003-05-20	11.46	11.58	11.46	11.58	6861
2003-05-21	11.57	11.61	11.43	11.43	6759
2003-05-22	11.43	11.57	11.43	11.57	3789
2003-05-23	11.55	11.71	11.52	11.68	9319
2003-05-27	11.62	11.71	11.56	11.71	5632
2003-05-28	11.57	11.63	11.56	11.63	1433
2003-05-29	11.64	11.65	11.57	11.65	3174
2003-05-30	11.59	11.73	11.59	11.72	9831
2003-06-02	11.72	11.72	11.52	11.62	2150
2003-06-03	11.67	11.77	11.62	11.62	6963
2003-06-04	11.65	11.68	11.56	11.56	3481
2003-06-05	11.57	11.70	11.57	11.64	2457
2003-06-06	11.55	11.55	11.53	11.53	614
2003-06-09	11.65	11.76	11.65	11.72	11265
2003-06-10	11.67	11.83	11.67	11.82	7988
2003-06-11	11.78	11.82	11.77	11.77	1638
2003-06-12	11.72	11.91	11.70	11.82	3481
2003-06-13	11.72	11.87	11.72	11.86	3174
2003-06-16	11.86	11.95	11.82	11.95	2867
2003-06-17	11.86	11.86	11.86	11.86	409
2003-06-18	11.82	11.85	11.82	11.85	1228
2003-06-19	11.82	11.96	11.82	11.96	5530
2003-06-20	12.01	12.16	11.96	11.96	8295
2003-06-23	12.01	12.01	11.92	11.92	3789
2003-06-24	12.01	12.06	12.01	12.06	307
2003-06-25	12.07	12.07	12.02	12.02	2150
2003-06-26	12.12	12.15	12.12	12.15	2048
2003-06-27	12.13	12.14	11.99	12.14	5120
2003-06-30	12.11	12.11	12.01	12.01	2253
2003-07-02	11.96	12.11	11.87	12.04	15361
2003-07-03	11.96	12.05	11.96	12.05	1843
2003-07-07	12.06	12.06	11.83	11.83	5120
2003-07-08	11.96	11.96	11.77	11.77	5530
2003-07-09	11.86	11.98	11.82	11.82	14337
2003-07-10	11.88	11.88	11.53	11.60	5427
2003-07-11	11.72	11.72	11.60	11.60	1433
2003-07-14	11.65	11.67	11.57	11.66	1126
2003-07-15	11.72	11.72	11.72	11.72	307
2003-07-16	11.66	11.66	11.52	11.52	1228
2003-07-17	11.55	11.55	11.52	11.52	1536
2003-07-18	11.55	11.56	11.44	11.44	3994
2003-07-21	11.44	11.52	11.44	11.47	2765
2003-07-22	11.36	11.96	11.35	11.96	16590
2003-07-23	11.82	12.11	11.82	12.11	4506
2003-07-24	12.01	12.21	12.01	12.21	6759
2003-07-25	12.21	12.50	12.21	12.21	4813
2003-07-28	12.21	12.21	12.06	12.20	3174
2003-07-29	12.16	12.16	11.92	11.92	6144
2003-07-30	11.91	11.96	11.72	11.90	9216
2003-07-31	11.72	11.77	11.51	11.67	10855
2003-08-01	11.61	11.81	11.52	11.81	2355
2003-08-04	11.75	11.96	11.75	11.96	3481
2003-08-05	11.82	11.96	11.72	11.83	4915
2003-08-06	11.93	11.93	11.72	11.82	3789
2003-08-07	11.73	11.80	11.72	11.72	5427
2003-08-08	11.62	11.69	11.62	11.69	1228
2003-08-12	11.52	11.52	11.47	11.47	1740
2003-08-13	11.38	11.38	10.89	11.19	19457
2003-08-14	11.28	11.28	10.74	10.99	199802
2003-08-15	10.91	10.91	10.74	10.77	4301
2003-08-18	10.80	11.03	10.40	10.98	54584
2003-08-19	10.94	11.03	10.63	11.03	17921
2003-08-20	11.04	11.08	10.79	10.99	17204
2003-08-21	11.03	11.13	10.93	11.03	1945
2003-08-22	10.99	10.99	10.74	10.95	4301
2003-08-25	10.99	11.34	10.99	11.19	24066
2003-08-26	11.24	11.38	11.18	11.30	6349
2003-08-27	11.22	11.57	11.22	11.51	7988
2003-08-28	11.35	11.46	11.34	11.39	4608
2003-08-29	11.42	11.42	10.99	11.08	10650
2003-09-02	11.13	11.13	10.94	11.03	8397
2003-09-03	11.08	11.09	10.90	10.95	14235
2003-09-04	10.90	10.99	10.76	10.97	8090
2003-09-05	10.92	11.08	10.75	10.93	11982
2003-09-08	11.02	11.31	10.87	11.16	9626
2003-09-09	11.20	11.42	11.20	11.42	21301
2003-09-10	11.42	11.42	11.18	11.33	4506
2003-09-11	11.41	11.47	11.28	11.47	17819
2003-09-12	11.38	11.38	11.18	11.33	12903
2003-09-15	11.39	11.52	11.39	11.42	23554
2003-09-16	11.47	11.52	11.42	11.47	12084
2003-09-17	11.42	11.52	11.38	11.47	11674
2003-09-18	11.51	11.62	11.50	11.62	2969
2003-09-19	11.62	11.62	11.52	11.57	512
2003-09-22	11.42	11.52	11.42	11.52	4608
2003-09-23	11.38	11.66	11.38	11.65	7475
2003-09-24	11.62	11.62	11.42	11.62	8397
2003-09-25	11.62	11.65	11.52	11.60	8807
2003-09-26	11.64	11.64	11.52	11.57	921
2003-09-29	11.65	11.65	11.42	11.57	6759
2003-09-30	11.62	11.67	11.47	11.62	43831
2003-10-01	11.57	11.57	11.49	11.57	5632
2003-10-02	11.47	11.58	11.44	11.52	4813
2003-10-03	11.57	11.57	11.37	11.38	4096
2003-10-06	11.40	11.41	11.33	11.33	2662
2003-10-07	11.28	11.47	11.28	11.47	3584
2003-10-08	11.42	11.44	11.38	11.40	7988
2003-10-09	11.30	11.47	11.30	11.47	5734
2003-10-10	11.38	11.56	11.38	11.56	3481
2003-10-13	11.61	11.61	11.42	11.42	8295
2003-10-14	11.52	11.57	11.42	11.57	6451
2003-10-15	11.44	11.57	11.35	11.38	14644
2003-10-16	11.36	11.36	11.32	11.33	5222
2003-10-17	11.38	11.41	11.33	11.41	2355
2003-10-20	11.41	11.44	11.41	11.41	6759
2003-10-21	11.39	11.39	11.35	11.35	1638
2003-10-22	11.39	11.39	11.31	11.38	2969
2003-10-23	11.42	11.45	11.35	11.35	3174
2003-10-24	11.36	11.38	11.36	11.38	2765
2003-10-27	11.34	11.34	11.28	11.29	3584
2003-10-28	11.33	11.47	11.33	11.47	6349
2003-10-29	11.46	11.46	11.35	11.35	1331
2003-10-30	11.34	11.42	11.34	11.42	2253
2003-10-31	11.38	11.38	11.33	11.33	8500
2003-11-03	11.33	11.33	11.32	11.33	10650
2003-11-04	11.32	11.55	11.32	11.55	7271
2003-11-05	11.54	11.54	11.38	11.38	1433
2003-11-06	11.40	11.52	11.40	11.45	5120
2003-11-07	11.41	11.47	11.35	11.47	3584
2003-11-10	11.38	11.47	11.38	11.47	614
2003-11-11	11.46	11.46	11.42	11.42	819
2003-11-12	11.44	11.44	11.44	11.44	102
2003-11-13	11.38	11.38	11.33	11.33	224790
2003-11-14	11.44	11.54	11.44	11.54	5018
2003-11-17	11.55	12.39	11.52	12.21	87458
2003-11-18	12.21	12.35	12.01	12.27	52126
2003-11-19	12.35	13.77	12.33	13.48	103741
2003-11-20	13.57	13.60	12.99	13.18	32259
2003-11-21	13.18	13.38	12.79	13.33	39735
2003-11-24	13.43	13.61	13.43	13.57	33795
2003-11-25	13.87	14.83	13.87	14.26	98314
2003-11-26	13.96	14.84	13.72	14.70	91247
2003-11-28	14.70	15.17	14.70	15.14	30927
2003-12-01	16.11	16.60	15.72	16.36	234417
2003-12-02	16.40	16.65	16.16	16.55	122073
2003-12-03	16.50	16.50	15.92	15.92	56223
2003-12-04	15.93	16.36	15.87	16.32	25397
2003-12-05	16.16	16.21	15.97	16.04	15771
2003-12-08	16.11	16.49	15.97	16.43	20789
2003-12-09	16.31	16.41	16.21	16.21	10957
2003-12-10	16.31	16.31	15.92	16.07	17717
2003-12-11	16.17	16.21	15.97	16.21	15771
2003-12-12	16.36	16.39	16.14	16.36	15976
2003-12-15	16.50	16.80	16.47	16.71	28572
2003-12-16	16.75	16.79	16.47	16.66	13210
2003-12-17	16.60	16.70	16.49	16.70	20072
2003-12-18	16.75	16.80	16.57	16.72	13620
2003-12-19	16.62	16.71	16.60	16.69	21813
2003-12-22	16.62	16.70	16.60	16.60	17921
2003-12-23	16.63	16.75	16.60	16.75	11879
2003-12-24	16.70	16.70	16.60	16.60	6554
2003-12-26	16.65	16.65	16.34	16.36	16590
2003-12-29	16.21	16.55	16.06	16.47	31644
2003-12-30	16.45	16.75	16.45	16.71	25192
2003-12-31	16.71	16.75	16.60	16.60	6451
2004-01-02	16.59	16.70	16.31	16.31	6554
2004-01-05	16.40	16.57	16.21	16.50	19867
2004-01-06	16.43	16.51	16.26	16.28	23656
2004-01-07	16.29	16.36	15.92	16.01	28674
2004-01-08	15.92	16.12	15.64	15.96	10343
2004-01-09	16.00	16.19	15.94	16.09	11060
2004-01-12	16.04	16.12	15.94	16.12	13108
2004-01-13	16.20	16.70	16.20	16.68	20482
2004-01-14	16.78	16.78	16.60	16.60	9421
2004-01-15	16.67	16.70	16.50	16.60	18126
2004-01-16	16.75	16.75	16.60	16.60	12391
2004-01-20	16.70	16.70	16.60	16.60	7578
2004-01-21	16.60	16.68	16.60	16.62	4506
2004-01-22	16.62	16.67	16.61	16.65	3481
2004-01-23	16.60	16.70	16.60	16.60	24476
2004-01-26	16.75	16.75	16.60	16.62	10548
2004-01-27	16.61	16.79	16.58	16.65	8704
2004-01-28	16.68	16.68	16.60	16.60	4301
2004-01-29	16.60	16.65	16.26	16.55	14235
2004-01-30	16.47	16.55	16.45	16.51	5632
2004-02-02	16.45	16.63	16.45	16.63	5427
2004-02-03	16.60	16.69	16.59	16.59	12186
2004-02-04	16.50	16.56	16.50	16.56	4403
2004-02-05	16.55	16.60	16.50	16.54	3584
2004-02-06	16.54	16.59	16.50	16.55	19970
2004-02-09	16.45	16.50	16.45	16.50	4301
2004-02-10	16.52	16.60	16.50	16.60	4915
2004-02-11	16.60	16.65	16.55	16.61	7885
2004-02-12	16.45	16.69	16.45	16.60	8090
2004-02-13	16.60	16.60	16.55	16.55	9216
2004-02-17	16.40	16.41	16.16	16.36	4506
2004-02-18	16.31	16.31	15.95	15.95	4198
2004-02-19	15.92	15.96	15.28	15.39	35126
2004-02-20	15.33	15.33	14.79	14.98	18843
2004-02-23	14.82	14.82	14.56	14.60	12698
2004-02-24	14.45	14.45	14.12	14.35	32873
2004-02-25	14.26	15.02	14.26	14.89	29596
2004-02-26	14.94	14.94	14.67	14.68	3584
2004-02-27	14.63	14.88	14.38	14.84	14235
2004-03-01	14.94	14.94	14.35	14.53	12903
2004-03-02	14.58	14.89	14.40	14.54	11879
2004-03-03	14.60	14.70	14.59	14.67	1945
2004-03-04	14.74	14.89	14.40	14.77	10650
2004-03-05	14.70	14.92	14.70	14.92	2765
2004-03-08	14.84	14.84	14.60	14.74	4198
2004-03-09	14.79	14.79	14.40	14.40	4403
2004-03-10	14.64	14.70	14.60	14.60	4813
2004-03-11	14.55	14.67	14.55	14.60	3686
2004-03-12	14.70	14.77	14.65	14.65	2150
2004-03-15	14.66	14.94	14.66	14.89	6247
2004-03-16	14.77	14.77	14.55	14.63	2765
2004-03-17	14.84	14.99	14.65	14.65	26012
2004-03-18	14.77	14.82	14.77	14.82	1945
2004-03-19	14.74	14.81	14.71	14.78	6861
2004-03-22	14.84	14.84	14.65	14.65	4506
2004-03-23	14.65	14.94	14.65	14.89	10343
2004-03-24	14.90	15.14	14.90	14.99	4915
2004-03-25	14.99	15.06	14.90	15.00	3891
2004-03-26	14.94	14.94	14.89	14.89	3584
2004-03-29	14.99	15.28	14.84	14.98	9114
2004-03-30	14.90	15.35	14.90	15.13	10957
2004-03-31	15.23	15.38	15.04	15.06	10138
2004-04-01	15.08	15.38	14.89	14.93	15668
2004-04-02	15.08	15.23	15.08	15.20	9831
2004-04-05	15.38	15.57	15.33	15.53	9319
2004-04-06	15.62	16.60	15.62	16.60	25295
2004-04-07	16.50	16.50	16.01	16.01	12698
2004-04-08	16.11	16.11	15.62	15.67	11777
2004-04-12	15.57	15.57	15.23	15.53	11777
2004-04-13	15.57	15.62	15.38	15.38	28367
2004-04-14	15.33	15.53	15.01	15.38	13825
2004-04-15	15.43	15.72	15.43	15.48	15054
2004-04-16	15.48	16.65	15.48	16.31	19355
2004-04-19	16.26	16.70	16.26	16.40	7783
2004-04-20	16.13	16.65	16.13	16.35	8090
2004-04-21	16.35	16.60	16.11	16.36	8602
2004-04-22	16.16	17.06	16.16	16.70	16488
2004-04-23	16.84	17.04	16.65	16.65	4506
2004-04-26	16.60	16.99	16.60	16.60	5427
2004-04-27	16.70	17.19	16.40	16.55	9114
2004-04-28	16.60	17.23	16.60	16.60	3891
2004-04-29	16.45	16.80	15.87	15.87	6963
2004-04-30	15.92	16.45	15.92	16.40	7885
2004-05-03	16.26	16.45	16.13	16.21	1024
2004-05-04	16.14	16.84	16.14	16.55	7271
2004-05-05	16.56	16.77	16.56	16.77	921
2004-05-06	16.56	17.33	16.56	17.33	13210
2004-05-07	17.23	17.23	16.94	16.99	2150
2004-05-10	16.84	16.84	16.13	16.36	6144
2004-05-11	16.41	16.84	16.41	16.70	6451
2004-05-12	16.70	16.70	16.36	16.70	6656
2004-05-13	16.65	16.80	16.65	16.80	5222
2004-05-14	16.80	16.83	16.60	16.60	5530
2004-05-17	16.40	16.40	16.13	16.13	7578
2004-05-18	16.13	16.70	16.13	16.40	14644
2004-05-19	16.40	17.33	16.40	17.09	10445
2004-05-20	16.85	16.85	16.75	16.75	2662
2004-05-21	16.60	17.04	16.45	16.66	14132
2004-05-24	16.65	16.80	16.65	16.70	2867
2004-05-25	17.09	17.28	17.09	17.19	2253
2004-05-26	17.23	17.77	17.14	17.63	6144
2004-05-27	17.63	17.63	17.00	17.33	26933
2004-05-28	17.35	17.94	17.35	17.82	15361
2004-06-01	17.92	18.31	17.92	18.28	8295
2004-06-02	18.31	18.39	18.26	18.39	2867
2004-06-03	18.41	18.46	17.97	18.06	8090
2004-06-04	18.16	18.30	17.71	17.71	5325
2004-06-07	17.67	17.67	17.58	17.58	2150
2004-06-08	17.38	17.38	16.96	16.99	7066
2004-06-09	17.09	18.11	17.01	17.77	15668
2004-06-10	17.92	17.92	17.86	17.86	1228
2004-06-14	18.99	19.09	18.80	18.86	37072
2004-06-15	18.99	19.06	18.80	19.06	30108
2004-06-16	19.24	19.50	19.04	19.39	17102
2004-06-17	19.50	20.07	19.50	19.82	29084
2004-06-18	19.92	20.54	19.92	20.41	22530
2004-06-21	20.54	20.70	20.07	20.51	17204
2004-06-22	20.38	21.29	20.17	20.90	28572
2004-06-23	20.75	21.29	20.70	21.04	11879
2004-06-24	20.80	20.98	20.76	20.76	8397
2004-06-25	20.80	20.89	20.60	20.79	8192
2004-06-28	20.83	20.83	20.56	20.79	6759
2004-06-29	20.61	20.89	20.60	20.83	6554
2004-06-30	20.90	20.97	20.81	20.97	24066
2004-07-01	21.43	21.43	20.95	20.97	17717
2004-07-02	21.04	21.14	20.87	21.14	4198
2004-07-06	21.09	21.14	20.82	20.99	9421
2004-07-07	20.84	21.28	20.84	21.28	5632
2004-07-08	21.19	21.29	21.04	21.05	7988
2004-07-09	21.14	21.19	20.86	20.99	2457
2004-07-12	21.24	21.29	21.19	21.24	2253
2004-07-13	21.24	21.24	20.82	20.85	2048
2004-07-14	20.75	20.75	19.53	19.53	26319
2004-07-15	19.63	19.63	19.29	19.53	9831
2004-07-16	19.31	19.43	19.24	19.33	8397
2004-07-19	19.43	19.43	19.04	19.32	13210
2004-07-20	19.32	19.36	19.17	19.30	4608
2004-07-21	19.04	19.21	19.04	19.09	11777
2004-07-22	19.04	19.04	18.75	18.75	12186
2004-07-23	18.85	18.87	18.65	18.69	8192
2004-07-26	18.93	19.14	18.89	18.94	3379
2004-07-27	18.89	18.94	18.70	18.76	7168
2004-07-28	19.04	19.05	18.60	18.60	12903
2004-07-29	18.62	18.65	17.98	18.06	17921
2004-07-30	18.31	18.44	17.98	18.06	26933
2004-08-02	18.06	18.06	17.98	18.05	3686
2004-08-03	18.20	18.85	18.05	18.57	25807
2004-08-04	18.82	19.11	18.72	19.11	6349
2004-08-05	19.30	19.58	19.30	19.38	5837
2004-08-06	19.60	19.60	19.33	19.33	2253
2004-08-09	19.34	19.62	19.33	19.53	2355
2004-08-10	19.63	19.67	19.38	19.67	7168
2004-08-11	19.61	19.85	19.38	19.39	6656
2004-08-12	19.43	19.71	19.43	19.64	5120
2004-08-13	19.64	19.72	19.33	19.38	4096
2004-08-16	19.63	19.71	19.58	19.58	9012
2004-08-17	19.70	20.00	19.70	19.99	7885
2004-08-18	19.99	20.46	19.99	20.22	7373
2004-08-19	20.41	20.63	20.36	20.63	4813
2004-08-20	20.83	21.15	20.65	20.72	13723
2004-08-23	20.36	20.75	20.26	20.51	9831
2004-08-24	20.70	20.99	20.70	20.99	8602
2004-08-25	20.80	21.14	20.80	20.81	5939
2004-08-26	20.99	21.14	20.95	21.14	5734
2004-08-27	21.23	21.42	21.23	21.32	7578
2004-08-30	21.27	21.43	21.09	21.27	7680
2004-08-31	21.09	21.34	21.09	21.18	3481
2004-09-01	21.14	22.17	21.14	21.68	22018
2004-09-02	21.73	22.17	21.60	21.73	8090
2004-09-03	21.73	22.05	21.73	22.05	3379
2004-09-07	22.24	22.39	21.92	21.92	6349
2004-09-08	21.73	22.26	21.73	22.26	7885
2004-09-09	22.26	22.36	21.68	21.71	7578
2004-09-10	21.53	22.12	21.53	21.82	6042
2004-09-13	21.74	22.22	21.73	22.21	6042
2004-09-14	22.21	22.30	21.97	22.02	7988
2004-09-15	21.82	22.11	21.48	21.48	6861
2004-09-16	21.49	21.53	21.48	21.53	2457
2004-09-17	21.48	21.48	21.09	21.29	1945
2004-09-20	20.95	21.29	20.93	20.93	7885
2004-09-21	20.99	21.00	20.85	20.99	7578
2004-09-22	20.80	20.94	20.60	20.60	3584
2004-09-23	20.60	20.71	20.60	20.70	1843
2004-09-24	20.80	20.99	20.75	20.97	9012
2004-09-27	20.90	20.99	20.80	20.84	4096
2004-09-28	20.85	20.99	20.80	20.88	3891
2004-09-29	20.85	20.95	20.85	20.90	2867
2004-09-30	20.75	20.75	20.60	20.62	5939
2004-10-01	20.85	20.99	20.85	20.85	9831
2004-10-04	20.85	20.98	20.85	20.86	3072
2004-10-05	20.85	20.95	20.85	20.95	3481
2004-10-06	20.97	21.15	20.90	20.95	25909
2004-10-07	21.04	21.14	20.99	21.00	6656
2004-10-08	21.10	21.14	20.80	21.14	5120
2004-10-11	21.08	21.47	20.99	21.47	3277
2004-10-12	21.47	21.50	21.47	21.49	8500
2004-10-13	21.73	21.87	21.68	21.87	1740
2004-10-14	21.87	21.92	21.24	21.24	10036
2004-10-15	21.05	21.10	20.80	20.95	3891
2004-10-18	20.80	20.81	20.62	20.70	6861
2004-10-19	20.26	20.26	19.68	19.68	14542
2004-10-20	19.53	19.76	19.53	19.76	6451
2004-10-21	19.86	19.97	19.72	19.97	7066
2004-10-22	20.26	20.60	20.26	20.51	4198
2004-10-25	20.31	20.51	20.21	20.36	3686
2004-10-26	20.16	20.16	19.77	19.77	2355
2004-10-27	19.96	20.65	19.87	20.65	9831
2004-10-28	20.75	20.75	20.61	20.61	3994
2004-10-29	20.55	21.38	20.55	21.29	10138
2004-11-01	21.53	21.84	21.31	21.48	12698
2004-11-02	21.30	21.68	21.24	21.24	5632
2004-11-03	21.24	21.24	20.99	21.19	4506
2004-11-04	21.29	21.38	21.12	21.34	14542
2004-11-05	21.27	21.48	21.19	21.29	11265
2004-11-08	21.48	21.97	21.41	21.73	12494
2004-11-09	21.57	22.17	21.57	21.97	8397
2004-11-10	21.82	22.22	21.82	21.97	7680
2004-11-11	21.82	22.21	21.73	22.02	7066
2004-11-12	22.02	22.36	22.02	22.33	6247
2004-11-15	22.19	22.70	22.17	22.46	7066
2004-11-16	22.65	22.92	22.58	22.70	4813
2004-11-17	22.80	22.90	22.47	22.47	4506
2004-11-18	22.46	22.46	22.17	22.21	14951
2004-11-19	22.16	22.46	21.96	22.46	9216
2004-11-22	22.21	22.24	22.07	22.07	7168
2004-11-23	22.26	22.95	22.26	22.85	11879
2004-11-24	23.00	23.40	22.95	22.95	9933
2004-11-26	22.98	23.33	22.98	23.33	4301
2004-11-29	23.19	23.44	23.14	23.44	11265
2004-11-30	23.44	23.78	23.29	23.75	11469
2004-12-01	23.50	23.67	22.85	23.53	11572
2004-12-02	23.44	23.58	23.34	23.39	4301
2004-12-03	23.24	23.53	23.09	23.48	4506
2004-12-06	28.22	28.22	25.10	25.34	399708
2004-12-07	25.88	26.62	25.39	26.32	225712
2004-12-08	26.36	26.85	26.12	26.83	97392
2004-12-09	26.83	27.34	26.66	27.34	75374
2004-12-10	27.38	28.54	27.34	28.27	138663
2004-12-13	28.32	28.32	26.85	27.39	82338
2004-12-14	27.73	28.32	27.63	28.17	49361
2004-12-15	28.12	28.32	27.98	28.02	28674
2004-12-16	28.27	28.32	27.34	27.34	43524
2004-12-17	27.54	27.54	26.94	27.28	20482
2004-12-20	27.15	27.19	26.40	26.59	46596
2004-12-21	26.59	26.59	25.91	25.97	46084
2004-12-22	26.01	26.12	25.78	25.88	64928
2004-12-23	25.73	26.40	25.73	26.27	33180
2004-12-27	26.36	27.09	26.03	27.05	48747
2004-12-28	27.05	27.10	26.86	26.97	26524
2004-12-29	26.82	27.68	26.80	27.50	25909
2004-12-30	27.52	28.02	27.23	28.02	22120
2004-12-31	27.93	28.32	27.74	27.93	35536
2005-01-03	28.02	28.59	27.83	28.56	32771
2005-01-04	27.59	28.06	26.46	26.51	84283
2005-01-05	26.27	26.41	25.84	25.97	24680
2005-01-06	25.88	26.00	24.73	25.06	50283
2005-01-07	25.06	26.80	25.06	26.46	36560
2005-01-10	26.71	28.02	26.56	28.02	19560
2005-01-11	27.88	27.88	27.39	27.44	14951
2005-01-12	27.34	27.44	26.56	27.36	14132
2005-01-13	27.24	27.24	26.95	27.10	4813
2005-01-14	27.15	27.63	27.00	27.63	17204
2005-01-18	27.73	28.12	27.49	28.02	13518
2005-01-19	28.07	28.32	27.98	28.32	9728
2005-01-20	28.27	28.32	27.15	28.14	25500
2005-01-21	28.00	28.02	27.34	27.49	26012
2005-01-24	28.07	28.54	27.39	28.22	42397
2005-01-25	28.07	28.46	27.69	28.17	19560
2005-01-26	28.17	28.17	28.02	28.17	6759
2005-01-27	27.93	28.01	27.42	27.54	6247
2005-01-28	27.39	27.44	27.15	27.30	13006
2005-01-31	26.95	27.05	26.41	26.64	29186
2005-02-01	26.46	27.24	26.40	27.24	40656
2005-02-02	27.05	27.77	26.95	27.49	30313
2005-02-03	27.34	27.68	27.34	27.68	11777
2005-02-04	27.44	28.27	27.44	28.18	16385
2005-02-07	28.02	28.54	28.02	28.35	35024
2005-02-08	28.35	28.49	28.32	28.33	34614
2005-02-09	28.57	28.90	28.07	28.12	60012
2005-02-10	28.12	28.30	28.04	28.28	6861
2005-02-11	28.18	28.76	28.07	28.74	11265
2005-02-14	28.61	29.07	28.61	29.01	28572
2005-02-15	29.05	29.25	28.81	28.91	20379
2005-02-16	29.00	29.49	28.91	29.10	13825
2005-02-17	29.10	29.51	28.81	29.34	15156
2005-02-18	29.00	29.28	28.90	29.28	5837
2005-02-22	28.95	29.29	28.81	29.00	8909
2005-02-23	29.05	29.29	28.95	29.19	11572
2005-02-24	29.49	29.49	29.25	29.28	9831
2005-02-25	29.12	29.20	29.05	29.05	19867
2005-02-28	29.20	29.20	28.56	28.56	7578
2005-03-01	28.56	28.56	27.67	27.68	9524
2005-03-02	27.83	28.16	27.59	27.68	29391
2005-03-03	27.69	27.97	27.59	27.68	15156
2005-03-04	27.78	28.27	27.60	28.27	11469
2005-03-07	28.12	29.14	28.12	29.01	19765
2005-03-08	28.91	29.51	28.91	29.51	14439
2005-03-09	29.15	29.71	29.15	29.44	11367
2005-03-10	29.29	30.06	29.20	29.68	15259
2005-03-11	29.44	30.06	29.29	29.54	15771
2005-03-14	29.29	29.55	29.15	29.29	26524
2005-03-15	29.15	29.25	28.61	28.71	17409
2005-03-16	28.90	29.10	28.86	28.90	19048
2005-03-17	29.05	29.20	29.05	29.05	15156
2005-03-18	29.05	29.15	28.81	28.92	13723
2005-03-21	28.78	28.78	28.38	28.42	16283
2005-03-22	28.32	28.37	27.94	27.94	20482
2005-03-23	27.98	28.12	26.69	26.94	22939
2005-03-24	26.79	27.05	26.79	26.91	10650
2005-03-28	27.10	27.10	26.51	26.80	32771
2005-03-29	26.61	26.61	25.97	25.97	37072
2005-03-30	25.97	26.56	25.79	26.17	21608
2005-03-31	26.12	27.05	26.12	27.00	25192
2005-04-01	26.90	28.22	26.90	28.22	24578
2005-04-04	28.12	28.20	27.63	27.76	21608
2005-04-05	27.66	27.78	27.34	27.34	7373
2005-04-06	27.34	27.39	27.34	27.39	4198
2005-04-07	27.39	27.39	27.01	27.01	19150
2005-04-08	27.01	27.09	27.01	27.07	8704
2005-04-11	27.05	27.05	25.97	26.00	27548
2005-04-12	25.99	26.66	25.90	26.66	13723
2005-04-13	26.71	27.19	26.65	27.18	10343
2005-04-14	27.08	27.43	26.85	27.41	13006
2005-04-15	27.41	27.42	27.10	27.10	8807
2005-04-18	26.90	26.90	26.36	26.36	20584
2005-04-19	26.17	26.56	26.17	26.27	23861
2005-04-20	26.28	26.29	26.10	26.11	12084
2005-04-21	26.12	26.71	26.12	26.68	12698
2005-04-22	26.48	26.67	26.18	26.19	19253
2005-04-25	26.41	26.61	26.18	26.57	12289
2005-04-26	26.37	26.37	26.11	26.13	17102
2005-04-27	26.11	27.04	26.11	27.04	16385
2005-04-28	26.85	27.34	26.51	26.66	10241
2005-04-29	26.80	26.95	26.38	26.66	10957
2005-05-02	26.76	27.19	26.46	27.19	8807
2005-05-03	27.19	27.58	27.10	27.42	18024
2005-05-04	27.17	27.88	27.00	27.73	25295
2005-05-05	27.59	27.86	27.47	27.49	8500
2005-05-06	28.12	28.46	27.54	28.22	38301
2005-05-09	28.02	28.32	28.02	28.32	6349
2005-05-10	28.02	28.32	27.74	27.83	8807
2005-05-11	28.07	28.22	27.59	27.59	5632
2005-05-12	27.59	28.17	27.34	28.17	5734
2005-05-13	27.93	28.16	27.54	28.16	9421
2005-05-16	27.92	27.92	27.14	27.78	8602
2005-05-17	27.54	27.83	27.15	27.59	5632
2005-05-18	27.34	28.17	27.34	28.07	7988
2005-05-19	27.83	27.93	26.59	26.91	16795
2005-05-20	26.85	27.68	26.63	26.95	14542
2005-05-23	26.95	27.15	26.68	26.80	7783
2005-05-24	26.80	27.05	26.48	27.05	5939
2005-05-25	26.90	27.09	26.56	27.09	6554
2005-05-26	26.85	27.10	26.61	27.08	4198
2005-05-27	27.08	27.09	26.76	26.85	10036
2005-05-31	26.66	27.29	26.57	27.11	8192
2005-06-01	27.10	27.19	26.66	27.19	5837
2005-06-02	27.10	27.83	26.71	27.54	10445
2005-06-03	27.34	27.63	27.34	27.44	8090
2005-06-06	27.19	27.34	26.92	27.24	4915
2005-06-07	27.10	28.17	26.79	27.49	14337
2005-06-08	27.49	28.19	27.30	27.30	15361
2005-06-09	27.10	28.22	27.10	27.98	8397
2005-06-10	27.73	28.32	27.73	27.88	9114
2005-06-13	27.63	28.32	27.54	27.54	12903
2005-06-14	27.29	28.32	27.29	28.32	5939
2005-06-15	28.07	28.39	28.07	28.32	5325
2005-06-16	28.07	28.59	27.93	28.27	15668
2005-06-17	28.12	28.66	27.93	28.32	16897
2005-06-20	28.31	28.31	27.73	27.73	7680
2005-06-21	27.49	27.73	27.20	27.39	7271
2005-06-22	27.19	28.00	26.85	27.88	9831
2005-06-23	27.63	27.82	26.85	27.10	11879
2005-06-24	26.88	27.53	26.85	27.35	6349
2005-06-27	27.11	28.32	27.11	28.31	15156
2005-06-28	28.12	28.12	27.45	27.45	10753
2005-06-29	27.10	28.07	26.98	27.97	11879
2005-06-30	27.88	28.66	27.81	28.37	9012
2005-07-01	28.12	28.64	27.57	28.27	8397
2005-07-05	28.07	28.32	28.07	28.12	1228
2005-07-06	27.88	28.61	27.49	28.17	8602
2005-07-07	27.93	28.22	27.68	28.02	8192
2005-07-08	27.78	29.52	27.78	29.05	33693
2005-07-11	28.95	30.15	28.83	29.78	18126
2005-07-12	29.64	30.98	29.64	30.95	24578
2005-07-13	30.78	31.46	30.71	30.76	26524
2005-07-14	30.51	30.95	29.98	30.95	10753
2005-07-15	30.76	31.00	30.51	30.71	9831
2005-07-18	32.96	33.20	32.27	32.76	178091
2005-07-19	33.20	36.06	33.20	35.15	140097
2005-07-20	35.45	36.32	35.25	36.23	82850
2005-07-21	36.32	37.45	36.28	37.12	64621
2005-07-22	37.11	37.57	37.07	37.20	47928
2005-07-25	37.30	38.02	37.11	37.11	62265
2005-07-26	37.15	37.87	36.62	37.40	39120
2005-07-27	37.84	38.08	37.20	37.20	51614
2005-07-28	37.30	37.67	37.11	37.54	23656
2005-07-29	37.67	38.33	37.17	38.13	53151
2005-08-01	37.98	38.72	37.98	38.48	40247
2005-08-02	38.52	38.80	38.36	38.37	26933
2005-08-03	38.46	38.67	38.46	38.52	24783
2005-08-04	38.52	38.57	38.10	38.33	21813
2005-08-05	38.18	38.36	36.30	36.30	40452
2005-08-08	36.05	36.10	33.25	33.49	107735
2005-08-09	33.49	34.32	33.32	33.97	62163
2005-08-10	34.08	34.18	33.93	34.08	23349
2005-08-11	34.08	34.71	33.95	34.71	11777
2005-08-12	34.71	36.13	34.71	35.79	24988
2005-08-15	36.18	36.82	36.13	36.13	14644
2005-08-16	36.24	37.59	36.24	37.25	30825
2005-08-17	37.01	37.88	36.81	36.81	24783
2005-08-18	36.86	37.11	36.13	36.67	26114
2005-08-19	36.76	38.08	36.75	37.59	18536
2005-08-22	37.59	38.28	37.59	37.94	17512
2005-08-23	37.50	38.33	37.50	37.74	10957
2005-08-24	37.50	38.08	37.50	38.03	11879
2005-08-25	38.03	38.03	35.83	36.42	21403
2005-08-26	36.42	36.84	35.66	36.52	13927
2005-08-29	36.32	36.32	35.76	35.76	21198
2005-08-30	35.56	37.74	34.96	37.74	34409
2005-08-31	37.59	38.03	37.25	37.89	10957
2005-09-01	37.64	37.82	35.75	36.03	20686
2005-09-02	35.89	36.91	35.45	36.90	19048
2005-09-06	36.72	37.34	36.38	36.91	15156
2005-09-07	36.67	37.45	36.67	37.45	8500
2005-09-08	37.11	37.12	36.62	36.91	4096
2005-09-09	36.67	37.11	36.63	37.11	5427
2005-09-12	37.35	37.59	37.11	37.15	27855
2005-09-13	37.01	37.11	36.68	36.84	4915
2005-09-14	36.72	36.96	36.66	36.96	2662
2005-09-15	36.81	37.11	36.63	36.81	5018
2005-09-16	36.63	37.30	36.57	37.25	24271
2005-09-19	37.50	38.08	37.31	38.08	11265
2005-09-20	37.59	38.73	37.59	38.33	18331
2005-09-21	38.34	38.48	37.94	38.08	6656
2005-09-22	37.84	38.08	37.54	37.59	2457
2005-09-23	37.35	38.08	37.20	37.79	7168
2005-09-26	37.78	37.78	37.08	37.25	11265
2005-09-27	37.11	37.18	37.07	37.11	4198
2005-09-28	37.11	37.35	36.81	37.25	15976
2005-09-29	37.11	37.11	36.13	36.13	4506
2005-09-30	36.18	36.62	36.13	36.62	8295
2005-10-03	36.81	37.25	36.81	37.25	19048
2005-10-04	37.29	37.29	36.54	36.54	4403
2005-10-05	36.37	37.25	36.14	37.10	10343
2005-10-06	36.81	37.01	35.84	35.87	4813
2005-10-07	35.20	35.64	34.76	35.20	22939
2005-10-10	34.96	35.29	34.81	35.10	9524
2005-10-11	34.91	35.40	34.81	35.40	14439
2005-10-12	35.54	35.54	34.81	34.81	7988
2005-10-13	34.76	34.78	32.70	32.96	33590
2005-10-14	33.03	33.03	32.14	32.27	25090
2005-10-17	32.14	32.54	31.74	32.41	15976
2005-10-18	32.22	32.42	31.48	31.48	14030
2005-10-19	31.15	31.59	29.39	30.56	37891
2005-10-20	30.54	30.89	29.79	30.08	21506
2005-10-21	30.08	30.76	29.83	30.66	7988
2005-10-24	29.88	30.08	29.05	29.34	31337
2005-10-25	28.85	29.78	28.66	29.00	20072
2005-10-26	28.66	29.40	28.66	29.29	7578
2005-10-27	29.05	30.76	29.05	30.37	14849
2005-10-28	30.76	31.74	30.27	31.59	15566
2005-10-31	31.10	33.69	31.10	33.69	32771
2005-11-01	33.44	33.69	33.06	33.20	6349
2005-11-02	33.19	33.20	32.72	32.76	6861
2005-11-03	33.00	33.20	32.03	32.28	17819
2005-11-04	32.13	32.21	31.45	31.46	7373
2005-11-07	31.44	32.22	31.44	31.84	5734
2005-11-08	31.64	32.61	31.64	32.37	5632
2005-11-09	32.22	32.22	31.49	31.74	3891
2005-11-10	31.25	31.70	30.91	30.91	6963
2005-11-11	30.42	30.42	29.68	30.03	18024
2005-11-14	29.78	29.81	29.05	29.29	20686
2005-11-15	29.05	29.16	28.59	28.72	17717
2005-11-16	28.73	28.73	28.02	28.39	25705
2005-11-17	28.22	29.24	28.17	29.06	13927
2005-11-18	28.32	29.05	27.88	28.85	17409
2005-11-21	28.37	28.81	28.12	28.12	18741
2005-11-22	28.13	28.50	28.13	28.50	5222
2005-11-23	28.32	30.61	28.32	30.27	30518
2005-11-25	30.47	32.91	30.47	32.91	30415
2005-11-28	32.71	32.71	31.83	32.61	22427
2005-11-29	32.22	32.60	32.04	32.22	12494
2005-11-30	32.03	32.13	31.83	32.13	5632
2005-12-01	31.93	32.41	31.66	32.41	24885
2005-12-02	32.51	32.58	32.23	32.45	1638
2005-12-05	32.53	32.70	32.22	32.47	6656
2005-12-06	32.24	32.62	32.03	32.62	7168
2005-12-07	32.63	32.66	32.37	32.37	2765
2005-12-08	32.61	32.88	32.38	32.59	3584
2005-12-09	32.64	32.84	32.35	32.62	6861
2005-12-12	32.82	32.90	32.71	32.71	3379
2005-12-13	32.32	32.71	32.32	32.53	3277
2005-12-14	32.47	32.61	32.22	32.38	5120
2005-12-15	32.57	32.67	32.37	32.57	1843
2005-12-16	32.66	32.66	32.33	32.36	3481
2005-12-19	32.22	33.15	32.22	32.99	9421
2005-12-20	32.61	33.20	32.61	33.20	4813
2005-12-21	32.96	33.52	32.96	33.44	7988
2005-12-22	33.54	35.54	33.54	35.31	33180
2005-12-23	35.45	36.49	35.45	36.24	7271
2005-12-27	35.89	35.93	35.30	35.45	8295
2005-12-28	35.45	35.55	35.35	35.55	6247
2005-12-29	35.40	36.82	35.40	36.37	12596
2005-12-30	36.37	38.37	36.37	37.64	20482
2006-01-03	37.63	37.64	36.86	37.13	8807
2006-01-04	37.12	37.12	36.03	36.03	8397
2006-01-05	35.84	35.88	35.65	35.83	3891
2006-01-06	35.63	36.37	34.72	36.37	11674
2006-01-09	36.23	37.76	36.23	37.59	9524
2006-01-10	37.59	37.76	37.11	37.11	4301
2006-01-11	36.86	36.86	36.13	36.81	6451
2006-01-12	36.73	37.10	36.63	36.92	5939
2006-01-13	36.76	37.11	36.13	37.11	6144
2006-01-17	37.11	37.40	36.91	37.33	4506
2006-01-18	36.81	36.97	35.94	36.13	5120
2006-01-19	35.89	36.62	35.89	36.61	8602
2006-01-20	36.75	36.75	35.93	35.93	4915
2006-01-23	35.69	35.69	35.40	35.64	6963
2006-01-24	35.25	35.49	34.42	35.49	18229
2006-01-25	35.30	35.64	35.01	35.32	5325
2006-01-26	35.15	35.59	34.97	35.59	4506
2006-01-27	35.63	35.65	35.15	35.30	6656
2006-01-30	34.81	35.08	34.66	34.91	7373
2006-01-31	35.35	35.35	33.28	33.77	15054
2006-02-01	33.40	34.23	33.40	34.08	6963
2006-02-02	33.98	34.27	33.32	33.59	53253
2006-02-03	33.20	33.20	32.75	33.17	19662
2006-02-06	35.40	37.30	35.40	37.01	65645
2006-02-07	37.15	37.59	36.62	36.86	16897
2006-02-08	37.35	38.66	37.25	37.91	28572
2006-02-09	38.08	40.03	37.94	39.34	48542
2006-02-10	39.45	39.64	38.91	39.25	16180
2006-02-13	39.01	39.34	38.40	38.54	17717
2006-02-14	38.54	38.54	38.08	38.13	9831
2006-02-15	38.23	38.31	37.84	37.84	4301
2006-02-16	37.94	38.18	37.89	38.08	20891
2006-02-17	38.07	39.74	38.03	39.06	23964
2006-02-21	39.06	39.06	38.37	38.91	11572
2006-02-22	38.81	39.06	38.52	38.77	5632
2006-02-23	38.77	42.18	38.72	42.04	50897
2006-02-24	41.79	43.11	41.10	41.74	29596
2006-02-27	41.89	42.47	41.01	41.84	14644
2006-02-28	41.99	42.48	41.79	42.08	6042
2006-03-01	42.32	42.72	41.75	41.79	7475
2006-03-02	41.94	43.94	41.79	43.94	36970
2006-03-03	43.70	46.26	42.72	43.18	50590
2006-03-06	42.82	43.93	42.48	43.34	30620
2006-03-07	43.19	44.77	42.96	43.40	16283
2006-03-08	43.26	43.26	41.99	43.11	11060
2006-03-09	43.10	43.31	42.62	42.77	4403
2006-03-10	42.62	42.62	41.33	41.84	9524
2006-03-13	41.60	42.38	40.89	42.15	18331
2006-03-14	42.15	43.24	41.99	41.99	19253
2006-03-15	42.04	43.94	41.17	43.03	37584
2006-03-16	42.87	43.16	42.77	42.77	2253
2006-03-17	42.62	43.70	41.99	43.70	23042
2006-03-20	43.70	43.70	43.23	43.55	3174
2006-03-21	43.45	45.07	43.01	43.94	28060
2006-03-22	43.70	44.85	43.26	43.26	12596
2006-03-23	43.01	43.01	42.48	42.48	3789
2006-03-24	42.28	42.28	41.69	41.79	8807
2006-03-27	42.04	43.94	41.74	42.92	33897
2006-03-28	42.72	42.72	41.27	41.65	16283
2006-03-29	41.50	42.13	41.26	41.94	14235
2006-03-30	41.79	43.45	41.60	43.26	17614
2006-03-31	43.50	45.24	43.31	45.01	58066
2006-04-03	44.77	44.77	44.27	44.28	3379
2006-04-04	44.53	45.16	44.18	44.72	12903
2006-04-05	44.58	45.63	43.94	45.62	12289
2006-04-06	45.38	45.70	45.01	45.70	2253
2006-04-07	45.16	46.38	43.94	46.04	69331
2006-04-10	45.89	46.48	45.75	45.88	11060
2006-04-11	45.65	45.65	44.53	44.53	7578
2006-04-12	44.33	45.41	43.87	43.87	8807
2006-04-13	43.39	43.39	42.04	42.23	10343
2006-04-17	41.50	42.96	41.06	41.74	23554
2006-04-18	41.74	43.29	40.77	42.72	31849
2006-04-19	41.74	44.52	41.74	43.95	24271
2006-04-20	43.75	44.91	43.24	44.23	9421
2006-04-21	44.23	44.42	43.70	43.75	5120
2006-04-24	43.50	43.70	42.96	42.96	2253
2006-04-25	43.45	43.93	42.72	43.45	6861
2006-04-26	43.21	43.21	42.72	42.72	7578
2006-04-27	42.48	43.94	42.48	43.31	9012
2006-04-28	43.26	44.43	43.01	43.89	8397
2006-05-01	43.75	44.28	42.92	43.40	13108
2006-05-02	43.26	44.16	42.48	43.55	10548
2006-05-03	43.31	43.31	42.48	42.88	3174
2006-05-04	42.68	45.89	42.48	45.26	38199
2006-05-05	45.01	45.78	44.43	44.96	14747
2006-05-08	44.76	44.76	44.04	44.18	3686
2006-05-09	43.94	46.34	43.94	45.89	19970
2006-05-10	45.65	46.32	44.67	44.71	7373
2006-05-11	44.47	44.47	43.45	43.60	11572
2006-05-12	43.84	45.30	43.47	44.18	28367
2006-05-15	43.94	44.08	43.79	43.84	2662
2006-05-16	43.65	43.90	42.77	42.77	5018
2006-05-17	42.52	42.52	41.99	42.23	3994
2006-05-18	42.28	43.13	42.13	42.48	4710
2006-05-19	42.23	43.93	41.74	42.96	20379
2006-05-22	42.72	42.72	41.50	41.51	2867
2006-05-23	41.27	44.42	41.21	42.72	31747
2006-05-24	42.48	42.48	41.50	41.51	9114
2006-05-25	41.27	43.31	41.11	41.84	18331
2006-05-26	41.65	41.65	40.82	41.11	6759
2006-05-30	40.86	41.01	40.07	40.77	14337
2006-05-31	40.03	41.99	39.55	40.53	15873
2006-06-01	40.29	43.10	40.29	42.52	27958
2006-06-02	42.28	43.45	41.99	43.08	24066
2006-06-05	42.96	43.45	41.57	41.57	8807
2006-06-06	41.32	41.50	40.50	40.52	12084
2006-06-07	40.52	41.55	40.46	40.77	15054
2006-06-08	40.52	40.52	38.08	39.35	19560
2006-06-09	39.11	39.11	38.21	38.28	6042
2006-06-12	38.99	39.06	35.78	36.13	38813
2006-06-13	35.89	35.89	34.18	35.15	32259
2006-06-14	34.91	36.37	34.91	35.63	12494
2006-06-15	36.13	37.59	36.13	37.11	26012
2006-06-16	37.59	38.01	37.44	37.74	6963
2006-06-19	37.50	39.76	37.50	38.32	28982
2006-06-20	37.94	37.94	37.35	37.36	2560
2006-06-21	37.15	38.81	37.11	37.86	14132
2006-06-22	38.03	38.03	37.13	37.59	3994
2006-06-23	37.11	38.81	37.11	38.33	10445
2006-06-26	38.08	39.06	37.84	38.81	7373
2006-06-27	39.05	40.52	38.81	39.06	23964
2006-06-28	39.25	40.54	38.84	40.02	15054
2006-06-29	39.77	40.66	39.39	39.39	16283
2006-06-30	39.29	39.84	38.97	39.84	10036
2006-07-03	39.60	42.72	39.55	41.74	26421
2006-07-05	41.74	42.62	41.01	42.23	13108
2006-07-06	42.48	42.48	41.01	41.89	14644
2006-07-07	41.65	41.65	40.52	41.01	10855
2006-07-10	40.77	41.11	40.57	40.57	3686
2006-07-11	40.52	40.52	39.79	39.79	1945
2006-07-12	40.03	41.10	40.03	40.53	22837
2006-07-13	40.53	41.01	39.84	40.96	11367
2006-07-14	40.72	41.48	40.03	41.01	18229
2006-07-17	40.77	41.99	39.87	41.60	15156
2006-07-18	41.35	42.48	41.01	41.99	15156
2006-07-19	41.74	42.23	41.50	42.23	4915
2006-07-20	41.74	42.71	41.74	42.13	9933
2006-07-21	41.99	42.72	41.99	42.28	5734
2006-07-24	41.99	42.96	41.79	42.04	12186
2006-07-25	41.79	42.96	40.28	42.23	15771
2006-07-26	41.99	42.96	41.50	42.72	13210
2006-07-27	42.48	43.64	41.99	42.04	17409
2006-07-28	41.79	43.21	41.26	43.06	15361
2006-07-31	43.31	43.86	42.48	43.70	13210
2006-08-01	43.70	43.70	43.06	43.35	12186
2006-08-02	43.21	43.94	42.72	43.91	14337
2006-08-03	43.70	45.16	43.45	43.94	23656
2006-08-04	43.70	44.92	43.21	44.43	16692
2006-08-07	44.18	44.18	43.50	43.74	3584
2006-08-08	43.49	45.13	43.45	43.94	27753
2006-08-09	44.67	45.36	43.94	45.17	61139
2006-08-10	45.17	47.85	45.17	46.26	39735
2006-08-11	45.89	46.14	44.23	44.43	32361
2006-08-14	44.18	44.92	43.21	44.67	11674
2006-08-15	44.48	45.41	43.93	43.94	19765
2006-08-16	43.70	45.41	43.32	45.01	22223
2006-08-17	44.67	46.86	44.67	45.76	33180
2006-08-18	45.51	46.87	44.47	45.28	24783
2006-08-21	45.03	46.87	44.82	46.43	19765
2006-08-22	46.19	46.87	45.65	46.22	5939
2006-08-23	45.97	46.14	45.21	45.63	8192
2006-08-24	45.39	45.65	45.16	45.54	10036
2006-08-25	45.45	45.86	44.72	45.06	12903
2006-08-28	44.82	46.22	44.53	46.22	13825
2006-08-29	45.97	46.47	45.80	46.14	3277
2006-08-30	46.38	47.07	46.14	47.01	18741
2006-08-31	46.87	48.77	46.63	47.16	28470
2006-09-01	47.41	48.05	47.11	47.97	9933
2006-09-05	47.97	48.33	46.71	47.11	11982
2006-09-06	47.36	48.82	46.87	48.07	14337
2006-09-07	48.09	48.28	47.62	47.84	10957
2006-09-08	48.33	49.31	48.09	48.14	19355
2006-09-11	48.14	49.31	47.11	48.53	23554
2006-09-12	48.29	50.29	47.85	50.04	17204
2006-09-13	49.74	52.97	49.57	52.24	35229
2006-09-14	52.48	53.22	52.00	52.24	9524
2006-09-15	52.24	52.24	51.28	51.28	10753
2006-09-18	51.26	51.26	50.10	50.29	11879
2006-09-19	50.04	51.75	49.70	50.78	15566
2006-09-20	51.00	52.00	50.29	50.52	22632
2006-09-21	50.09	50.29	49.57	49.62	9319
2006-09-22	49.38	50.29	48.82	48.99	17204
2006-09-25	49.23	49.23	48.81	48.81	2662
2006-09-26	48.57	48.60	48.57	48.60	1536
2006-09-27	48.35	48.45	47.65	47.67	10138
2006-09-28	47.65	50.29	47.65	49.88	30723
2006-09-29	50.10	52.73	50.10	51.65	17102
2006-10-02	52.14	53.95	52.14	53.12	18433
2006-10-03	53.46	53.94	53.12	53.89	11674
2006-10-04	53.95	55.73	53.95	55.66	26421
2006-10-05	55.76	57.75	55.76	57.71	28367
2006-10-06	57.70	59.71	57.37	59.71	38608
2006-10-09	59.56	59.56	56.01	57.81	70253
2006-10-10	57.32	58.34	57.12	58.12	20789
2006-10-11	58.31	59.03	58.10	58.10	14337
2006-10-12	57.90	58.20	57.61	57.61	8397
2006-10-13	57.37	59.53	57.28	58.59	26012
2006-10-16	58.34	61.32	58.34	60.20	29391
2006-10-17	61.52	61.52	60.78	61.00	22735
2006-10-18	60.78	62.01	60.78	61.61	22735
2006-10-19	61.37	62.74	61.37	61.60	19867
2006-10-20	61.35	62.01	60.54	61.03	11469
2006-10-23	60.78	62.69	60.15	61.10	22325
2006-10-24	61.10	62.01	60.79	61.03	14644
2006-10-25	60.05	60.54	60.05	60.31	4096
2006-10-26	60.06	60.54	60.05	60.30	3994
2006-10-27	60.18	60.68	59.82	60.05	5018
2006-10-30	59.81	61.52	59.38	61.47	7783
2006-10-31	62.01	62.60	61.13	61.13	14235
2006-11-01	61.13	61.88	60.44	61.71	13518
2006-11-02	62.00	62.00	61.32	61.62	9728
2006-11-03	61.91	62.00	60.54	60.83	3891
2006-11-06	60.65	60.78	60.30	60.52	8397
2006-11-07	59.81	59.86	57.90	59.55	18126
2006-11-08	59.55	60.30	58.59	60.05	27036
2006-11-09	59.56	61.40	59.56	60.05	26831
2006-11-10	60.05	60.30	59.32	60.16	12289
2006-11-13	60.54	62.73	60.54	62.49	41885
2006-11-14	62.74	65.28	62.44	64.93	41681
2006-11-15	64.87	66.06	64.70	65.72	28060
2006-11-16	65.71	67.86	65.70	66.85	38608
2006-11-17	66.60	68.44	66.60	67.97	15463
2006-11-20	68.34	69.75	67.43	68.06	27753
2006-11-21	68.06	71.27	67.38	68.39	42193
2006-11-22	68.05	69.82	68.05	69.49	16078
2006-11-24	69.33	70.21	69.33	70.20	4301
2006-11-27	70.20	73.21	70.20	72.01	29186
2006-11-28	72.02	75.41	72.01	74.89	38711
2006-11-29	75.14	77.76	75.14	77.43	42602
2006-11-30	77.19	78.60	76.32	78.46	31030
2006-12-01	78.21	79.20	76.80	78.51	61548
2006-12-04	78.36	80.39	78.12	80.36	38711
2006-12-05	80.36	80.36	79.25	79.95	12903
2006-12-06	79.09	79.09	73.61	75.77	120229
2006-12-07	74.94	78.82	74.70	76.41	64518
2006-12-08	76.65	78.36	76.41	77.53	32873
2006-12-11	77.53	78.57	77.25	78.12	17204
2006-12-12	77.63	78.20	77.15	77.24	16488
2006-12-13	75.92	76.25	74.95	75.14	22018
2006-12-14	75.38	75.63	71.16	71.52	41783
2006-12-15	71.23	75.68	70.80	75.04	24168
2006-12-18	75.09	78.60	75.09	77.63	25602
2006-12-19	77.68	79.76	76.72	79.42	17409
2006-12-20	78.85	82.75	78.36	81.78	23656
2006-12-21	81.14	81.74	79.34	80.93	19150
2006-12-22	81.29	81.29	78.90	79.82	12494
2006-12-26	79.09	79.98	78.12	79.24	11162
2006-12-27	79.00	83.98	79.00	83.10	27548
2006-12-28	83.34	85.91	81.16	84.73	20584
2006-12-29	83.24	85.75	82.75	83.71	23042
2007-01-03	84.95	86.57	84.46	85.13	40247
2007-01-04	85.10	87.49	85.02	86.12	26319
2007-01-05	86.37	86.42	83.70	85.25	29084
2007-01-08	85.23	86.85	84.32	84.87	17307
2007-01-09	84.30	87.88	84.30	86.79	12596
2007-01-10	87.87	92.03	87.69	90.91	26012
2007-01-11	92.03	97.30	92.03	96.43	55506
2007-01-12	97.65	101.06	97.40	99.93	34819
2007-01-16	100.91	101.41	98.06	99.48	48030
2007-01-17	99.73	108.78	99.73	108.78	49464
2007-01-18	108.78	114.70	99.94	99.94	122175
2007-01-19	97.99	98.62	95.99	97.65	46903
2007-01-22	97.64	99.83	96.70	98.19	31644
2007-01-23	98.68	102.82	98.68	101.90	26114
2007-01-24	101.70	109.87	101.07	107.36	34102
2007-01-25	108.88	110.83	103.73	104.76	39735
2007-01-26	105.01	106.65	103.79	105.40	24066
2007-01-29	107.17	107.17	100.72	104.37	44036
2007-01-30	104.73	106.43	101.83	102.73	33078
2007-01-31	102.87	105.50	102.01	105.21	21096
2007-02-01	105.95	107.26	105.46	105.74	24168
2007-02-02	105.26	105.42	102.04	103.49	22939
2007-02-05	103.17	104.48	101.21	101.22	14132
2007-02-06	99.79	104.48	99.79	103.99	37789
2007-02-07	104.47	105.96	104.40	104.48	18741
2007-02-08	104.97	108.39	102.97	106.43	34819
2007-02-09	108.39	108.81	106.19	106.92	27138
2007-02-12	107.90	110.35	106.63	107.15	28074
2007-02-13	107.90	110.29	105.77	108.83	31542
2007-02-14	108.58	111.56	108.11	108.97	32269
2007-02-15	108.88	110.83	108.88	110.33	30620
2007-02-16	109.84	112.24	109.84	111.32	27855
2007-02-20	111.56	114.71	111.56	114.69	39735
2007-02-21	115.66	116.75	115.55	115.86	24271
2007-02-22	116.69	119.18	114.73	117.09	27650
2007-02-23	117.09	120.90	116.44	120.55	34717
2007-02-26	122.45	124.47	120.84	123.52	47108
2007-02-27	121.72	121.72	114.98	116.80	54175
2007-02-28	117.32	118.88	100.58	103.75	122380
2007-03-01	101.80	108.44	96.18	108.39	95497
2007-03-02	108.39	116.04	108.39	114.88	59090
2007-03-05	114.99	121.08	107.93	110.11	68922
2007-03-06	112.78	119.37	112.29	117.67	41066
2007-03-07	117.20	119.11	113.76	116.78	22735
2007-03-08	117.18	126.04	117.18	121.03	53970
2007-03-09	122.56	124.99	116.83	121.96	37994
2007-03-12	124.99	127.92	122.55	125.66	52741
2007-03-13	125.87	127.33	120.81	122.10	36970
2007-03-14	121.08	124.99	119.95	124.01	27855
2007-03-15	122.59	125.28	121.08	121.67	26114
2007-03-16	121.67	124.99	121.67	124.99	21301
2007-03-19	124.99	125.71	121.20	122.35	19560
2007-03-20	122.11	124.29	121.05	121.85	17819
2007-03-21	120.98	123.03	117.88	123.03	46289
2007-03-22	122.06	124.01	121.08	121.25	26114
2007-03-23	121.08	122.05	119.97	120.29	10650
2007-03-26	119.62	122.99	119.62	122.08	18638
2007-03-27	122.79	123.43	120.72	121.41	8295
2007-03-28	120.84	120.84	113.51	114.23	60114
2007-03-29	115.47	118.40	114.88	116.39	23349
2007-03-30	115.95	117.42	115.95	116.25	9626
2007-04-02	115.95	116.40	108.88	109.36	41783
2007-04-03	111.22	115.12	111.12	114.49	20891
2007-04-04	112.78	114.43	111.90	112.59	13313
2007-04-05	112.59	114.25	112.59	113.85	9728
2007-04-09	113.27	114.25	113.27	113.76	7988
2007-04-10	113.46	113.46	111.44	111.44	8704
2007-04-11	111.55	115.97	106.92	113.56	48440
2007-04-12	113.28	113.28	108.71	108.91	47723
2007-04-13	108.68	109.26	100.32	104.47	68819
2007-04-16	102.43	104.42	98.73	103.50	56735
2007-04-17	102.72	103.41	99.49	102.72	30927
2007-04-18	102.72	107.85	102.72	105.65	23349
2007-04-19	105.46	105.66	101.78	104.48	24578
2007-04-20	104.47	107.69	104.47	105.21	16488
2007-04-23	107.31	108.28	104.24	105.41	43831
2007-04-24	105.60	106.19	103.94	104.25	12494
2007-04-25	103.99	108.78	103.99	107.66	23964
2007-04-26	108.38	108.47	106.43	106.43	14030
2007-04-27	106.33	109.61	105.70	105.96	14644
2007-04-30	97.65	97.65	87.44	87.50	325680
2007-05-01	85.20	87.83	83.00	87.36	124531
2007-05-02	87.88	88.71	86.37	86.66	63699
2007-05-03	86.61	87.88	85.94	87.15	34819
2007-05-04	86.37	88.55	86.37	87.30	54277
2007-05-07	89.83	89.83	86.23	87.68	52434
2007-05-08	87.88	87.88	84.32	85.68	44855
2007-05-09	86.66	88.29	84.23	87.88	82952
2007-05-10	86.91	86.91	84.55	85.39	49157
2007-05-11	85.00	85.64	83.59	85.64	28265
2007-05-14	85.39	87.14	85.00	85.56	49054
2007-05-15	85.36	86.65	83.01	85.44	52229
2007-05-16	85.20	86.87	85.04	86.11	28367
2007-05-17	86.39	86.61	84.34	84.34	66566
2007-05-18	84.46	85.17	83.00	85.15	27548
2007-05-21	85.09	85.27	84.01	84.01	6451
2007-05-22	84.22	86.62	84.09	86.12	18433
2007-05-23	86.35	86.60	85.53	85.60	8192
2007-05-24	86.12	86.12	82.51	82.69	19355
2007-05-25	82.51	85.15	82.38	82.97	18024
2007-05-29	82.66	85.45	82.55	85.42	28265
2007-05-30	85.42	85.89	84.67	85.38	11572
2007-05-31	85.45	91.30	85.45	91.15	111729
2007-06-01	91.10	92.42	89.22	90.86	43217
2007-06-04	90.86	93.25	88.23	92.82	71072
2007-06-05	92.62	93.98	91.30	91.31	60114
2007-06-06	91.79	92.53	89.93	91.98	20686
2007-06-07	91.82	91.82	87.88	90.84	41885
2007-06-08	90.81	92.23	90.52	90.81	55711
2007-06-11	90.81	93.25	90.09	90.10	39325
2007-06-12	90.57	91.59	90.57	90.81	35024
2007-06-13	91.20	92.28	89.60	92.13	62163
2007-06-14	92.28	94.91	91.11	94.58	41681
2007-06-15	94.73	95.12	90.33	93.89	49054
2007-06-18	94.23	94.86	91.92	93.98	38813
2007-06-19	93.67	93.67	91.79	92.06	23554
2007-06-20	92.28	93.77	90.47	93.28	31235
2007-06-21	94.42	94.42	91.74	92.84	37482
2007-06-22	93.32	96.67	93.31	95.35	72404
2007-06-25	94.91	95.26	92.91	94.45	42807
2007-06-26	94.81	99.06	93.34	99.06	51512
2007-06-27	99.84	99.84	93.55	98.92	89199
2007-06-28	98.92	101.06	97.90	100.43	34614
2007-06-29	100.87	101.43	94.38	99.35	89609
2007-07-02	98.13	99.84	96.53	99.59	49361
2007-07-03	99.50	100.24	99.31	99.69	14132
2007-07-05	99.36	99.77	98.39	99.19	42500
2007-07-06	99.61	101.62	98.96	100.50	59500
2007-07-09	100.19	103.73	98.29	102.09	74452
2007-07-10	102.09	102.48	101.08	101.53	37379
2007-07-11	100.48	102.46	100.48	101.21	21301
2007-07-12	101.70	102.91	100.63	101.07	38199
2007-07-13	101.16	102.85	101.16	101.21	31030
2007-07-16	101.45	102.13	95.01	95.40	53253
2007-07-17	94.42	94.42	90.66	93.64	104970
2007-07-18	93.74	96.09	93.62	94.68	27855
2007-07-19	94.96	99.36	94.96	98.98	44343
2007-07-20	99.01	99.01	92.97	96.56	41681
2007-07-23	95.69	96.08	92.82	93.11	28265
2007-07-24	92.76	92.76	87.39	88.61	55608
2007-07-25	88.61	91.25	84.53	90.08	60114
2007-07-26	89.20	89.20	82.27	86.02	80392
2007-07-27	85.44	89.35	85.42	87.88	58476
2007-07-30	88.37	92.35	87.64	91.77	49361
2007-07-31	92.61	93.04	90.18	92.10	37482
2007-08-01	91.79	91.92	83.98	90.95	73837
2007-08-02	90.81	90.81	87.65	87.99	41066
2007-08-03	87.83	91.35	86.91	89.60	35946
2007-08-06	90.32	90.32	86.88	88.50	28060
2007-08-07	88.50	91.32	86.91	88.37	48747
2007-08-08	88.37	88.86	84.71	85.20	42295
2007-08-09	84.61	99.11	83.34	97.30	275279
2007-08-10	95.21	107.90	92.06	104.97	244453
2007-08-13	105.95	115.12	102.53	109.66	176965
2007-08-14	108.88	112.28	108.40	108.43	104868
2007-08-15	108.39	113.27	105.46	107.66	183417
2007-08-16	106.92	109.36	101.77	101.99	95753
2007-08-17	102.58	106.73	102.58	103.15	91862
2007-08-20	104.09	106.43	101.67	104.54	91042
2007-08-21	103.99	109.95	102.43	109.19	45265
2007-08-22	110.35	118.69	110.35	117.18	106097
2007-08-23	118.40	118.58	113.45	113.86	42705
2007-08-24	113.66	119.60	113.66	117.87	48542
2007-08-27	118.10	118.15	113.67	117.00	29903
2007-08-28	116.39	116.39	114.36	114.59	13210
2007-08-29	114.25	117.69	113.32	116.98	46391
2007-08-30	116.20	116.20	110.90	111.52	49464
2007-08-31	113.27	115.96	112.25	115.16	31952
2007-09-04	114.88	117.58	113.05	116.54	45879
2007-09-05	117.18	117.18	113.79	115.71	25807
2007-09-06	114.49	116.66	111.56	115.65	29494
2007-09-07	114.98	115.20	110.76	114.00	21198
2007-09-10	114.73	114.73	109.62	109.63	22223
2007-09-11	111.32	113.59	110.80	110.80	34717
2007-09-12	111.32	112.11	106.29	108.88	45675
2007-09-13	108.63	110.62	105.21	109.21	38711
2007-09-14	108.39	109.11	106.19	109.11	16385
2007-09-17	108.90	109.23	106.77	108.48	16385
2007-09-18	107.90	111.89	107.41	108.09	22733
2007-09-19	108.14	112.48	108.09	111.07	13106
2007-09-20	111.80	111.80	105.75	107.20	15666
2007-09-21	107.90	109.66	102.53	107.19	16792
2007-09-24	107.19	107.60	104.77	104.77	21708
2007-09-25	104.99	108.28	104.73	108.14	50179
2007-09-26	108.87	111.49	107.91	111.49	20889
2007-09-27	111.80	117.17	111.80	115.52	53967
2007-09-28	115.71	116.77	111.32	114.04	33076
2007-10-01	114.25	117.08	114.25	115.61	16894
2007-10-02	116.20	117.08	115.12	115.12	22014
2007-10-03	115.47	118.33	115.47	115.85	23859
2007-10-04	116.10	117.32	114.25	116.20	20889
2007-10-05	115.22	120.55	114.79	115.71	55810
2007-10-08	116.88	122.06	116.79	119.37	110088
2007-10-09	121.08	121.82	119.42	120.63	38094
2007-10-10	120.63	122.54	117.25	122.03	29388
2007-10-11	123.03	124.78	121.09	123.50	49256
2007-10-12	124.25	125.96	123.52	124.74	19763
2007-10-15	125.87	127.82	123.73	125.38	51919
2007-10-16	127.67	127.67	121.93	121.93	38913
2007-10-17	122.55	125.72	120.24	123.29	21810
2007-10-18	122.55	125.26	121.08	125.12	11876
2007-10-19	125.72	125.91	123.60	123.61	15359
2007-10-22	124.11	125.48	121.33	122.27	32256
2007-10-23	122.42	127.70	122.42	126.45	42497
2007-10-24	126.74	126.74	122.65	123.73	24780
2007-10-25	122.30	124.73	122.30	124.30	13617
2007-10-26	125.23	128.01	124.81	127.18	18841
2007-10-29	126.45	128.29	125.88	125.88	17304
2007-10-30	126.41	129.40	125.79	126.39	14540
2007-10-31	126.94	129.14	126.58	127.43	12799
2007-11-01	128.89	128.89	124.94	126.95	21913
2007-11-02	127.33	128.06	125.11	126.80	17202
2007-11-05	114.86	127.20	114.86	125.56	12289
2007-11-06	126.79	130.58	125.69	128.13	29082
2007-11-07	128.66	128.89	123.68	125.85	34662
2007-11-08	125.86	126.92	121.21	124.67	25394
2007-11-09	123.21	126.08	122.84	124.23	7780
2007-11-12	123.52	125.96	123.40	123.77	12184
2007-11-13	123.31	128.39	123.31	125.82	13065
2007-11-14	124.99	127.65	121.12	121.86	18227
2007-11-15	121.15	126.78	119.16	124.21	30823
2007-11-16	124.01	127.19	123.52	124.89	17611
2007-11-19	132.09	132.09	123.03	124.45	13617
2007-11-20	126.94	126.94	119.90	120.10	16715
2007-11-21	119.21	119.21	111.99	114.34	47721
2007-11-23	114.34	119.59	110.29	116.44	33178
2007-11-26	117.18	121.33	116.90	119.73	19659
2007-11-27	118.49	120.32	115.90	118.44	18738
2007-11-28	120.95	121.25	113.76	118.15	28590
2007-11-29	119.41	121.29	113.52	116.64	51205
2007-11-30	116.47	119.11	112.58	117.42	44033
2007-12-03	117.42	117.42	113.07	114.94	26111
2007-12-04	115.47	117.34	111.32	114.84	29901
2007-12-05	114.16	120.28	113.46	118.10	35994
2007-12-06	120.83	126.04	116.14	125.71	41115
2007-12-07	125.72	127.46	121.85	122.99	32952
2007-12-10	122.79	126.76	118.59	126.50	28672
2007-12-11	124.78	131.32	122.43	124.25	43343
2007-12-12	125.51	127.24	119.29	123.29	22138
2007-12-13	122.14	122.53	118.38	120.56	19147
2007-12-14	120.67	121.22	119.47	119.60	7063
2007-12-17	119.13	133.45	117.43	127.00	132209
2007-12-18	129.14	132.98	124.07	125.70	31130
2007-12-19	127.28	131.84	126.81	130.85	39425
2007-12-20	131.82	131.82	126.76	130.63	26214
2007-12-21	131.33	132.34	126.06	128.36	43522
2007-12-24	127.28	127.93	124.56	124.99	7678
2007-12-26	124.99	124.99	122.63	123.40	10749
2007-12-27	123.03	126.33	121.08	124.58	18636
2007-12-28	124.99	127.66	124.99	127.02	17714
2007-12-31	128.16	130.36	124.01	126.67	13137
2008-01-02	125.96	131.79	125.96	127.53	24883
2008-01-03	128.89	131.82	128.66	129.23	12799
2008-01-04	128.26	131.07	127.02	130.42	21094
2008-01-07	130.15	131.70	125.96	126.74	23859
2008-01-08	128.40	131.91	127.41	129.55	20889
2008-01-09	130.85	131.81	128.44	129.20	14027
2008-01-10	128.89	130.44	125.50	128.66	11568
2008-01-11	128.16	128.94	122.28	122.91	15973
2008-01-14	124.40	124.74	122.06	123.90	9623
2008-01-15	122.94	122.94	114.25	118.25	35069
2008-01-16	116.69	119.62	112.17	118.64	39118
2008-01-17	118.64	119.00	113.71	116.54	31130
2008-01-18	117.18	118.03	94.53	102.38	294324
2008-01-22	98.85	112.48	98.43	111.51	93498
2008-01-23	110.83	112.29	104.48	111.83	65847
2008-01-24	112.29	113.08	109.82	112.29	49768
2008-01-25	112.78	113.63	108.58	109.44	26009
2008-01-28	109.85	112.17	106.34	110.91	19853
2008-01-29	112.68	112.87	108.69	110.69	16894
2008-01-30	110.34	113.18	108.63	111.99	26521
2008-01-31	111.32	112.74	108.97	111.51	17510
2008-02-01	111.13	112.02	109.55	111.22	15931
2008-02-04	119.65	119.65	108.48	109.69	24576
2008-02-05	108.88	108.98	99.75	100.27	56732
2008-02-06	103.02	104.18	98.51	102.55	47721
2008-02-07	101.06	106.59	100.28	105.13	38402
2008-02-08	105.46	108.00	103.90	105.74	29082
2008-02-11	106.65	108.78	105.68	105.68	6449
2008-02-12	107.42	107.42	101.45	101.48	18636
2008-02-13	101.54	104.08	99.77	102.04	113980
2008-02-14	101.42	104.96	100.21	102.61	28775
2008-02-15	103.75	108.90	103.04	103.04	28160
2008-02-19	104.48	106.01	102.68	102.68	16075
2008-02-20	103.51	104.75	100.96	102.42	19455
2008-02-21	103.02	104.68	97.95	97.95	24678
2008-02-22	98.32	100.51	96.67	98.26	20683
2008-02-25	101.13	101.55	98.62	98.82	21108
2008-02-26	99.89	102.53	99.11	99.22	19250
2008-02-27	99.11	102.98	98.02	98.87	17919
2008-02-28	99.29	102.40	98.13	98.13	48540
2008-02-29	98.53	100.81	94.62	94.62	25805
2008-03-03	94.24	97.15	92.76	93.45	22118
2008-03-04	92.76	99.48	92.28	95.30	30261
2008-03-05	96.18	99.84	96.00	96.42	28569
2008-03-06	96.67	98.13	92.49	92.49	29798
2008-03-07	92.48	93.45	87.89	87.91	33998
2008-03-10	86.66	90.47	80.81	80.81	51704
2008-03-11	84.53	85.04	80.52	84.46	43624
2008-03-12	84.37	89.60	84.19	84.42	29082
2008-03-13	83.88	90.43	83.88	88.61	58780
2008-03-14	87.81	91.61	82.98	83.72	43419
2008-03-17	83.68	83.68	80.41	81.05	34407
2008-03-18	81.05	85.15	80.87	82.34	16280
2008-03-19	82.69	83.80	79.03	79.03	27136
2008-03-20	78.17	81.24	77.38	77.38	35226
2008-03-24	77.63	81.44	77.63	79.19	52165
2008-03-25	80.07	83.39	79.90	80.56	16383
2008-03-26	80.08	82.76	79.97	80.12	22526
2008-03-27	81.05	82.95	80.07	80.13	38402
2008-03-28	81.05	82.80	79.43	79.63	28057
2008-03-31	80.07	82.27	79.83	80.56	23757
2008-04-01	80.66	85.55	80.66	82.28	20786
2008-04-02	82.95	85.20	82.76	83.20	30208
2008-04-03	83.48	84.95	83.15	83.54	11364
2008-04-04	84.56	98.62	82.91	83.05	9726
2008-04-07	83.97	84.46	83.00	83.15	10033
2008-04-08	83.54	84.90	81.05	81.05	23345
2008-04-09	81.39	84.86	79.58	80.54	27136
2008-04-10	81.70	82.76	81.05	81.13	11468
2008-04-11	82.02	82.40	79.58	80.02	15154
2008-04-14	79.58	82.67	79.58	80.07	12374
2008-04-15	80.56	81.73	80.00	80.00	12398
2008-04-16	80.00	81.33	79.59	79.69	5082
2008-04-17	79.83	82.56	79.40	81.53	22481
2008-04-18	81.72	82.51	79.58	79.60	11364
2008-04-21	79.39	82.90	79.39	81.05	14334
2008-04-22	81.29	82.59	79.44	79.58	24376
2008-04-23	79.14	80.70	79.14	79.34	5783
2008-04-24	80.80	81.06	79.34	79.71	13953
2008-04-25	79.71	81.03	79.19	79.44	20979
2008-04-28	79.09	81.67	78.90	78.90	16295
2008-04-29	79.08	81.93	79.08	81.00	16998
2008-04-30	81.85	90.89	81.30	83.03	48064
2008-05-01	83.49	98.42	83.49	91.14	102841
2008-05-02	92.28	98.30	92.28	93.44	28223
2008-05-05	93.98	95.40	92.76	92.76	13854
2008-05-06	92.54	97.51	92.54	93.76	23275
2008-05-07	94.72	97.17	90.23	90.42	37573
2008-05-08	91.20	92.43	90.52	91.59	13451
2008-05-09	90.81	92.80	90.10	91.34	12978
2008-05-12	91.97	93.84	91.58	91.89	16136
2008-05-13	91.79	92.28	90.44	91.01	18799
2008-05-14	90.71	91.48	87.88	89.61	11697
2008-05-15	90.68	91.09	88.86	90.09	11891
2008-05-16	90.28	90.92	89.62	90.32	8190
2008-05-19	90.18	91.65	88.86	91.01	7995
2008-05-20	92.28	92.28	89.83	90.08	13941
2008-05-21	90.08	90.58	88.71	89.00	11055
2008-05-22	89.01	89.59	87.69	88.88	5947
2008-05-23	88.86	89.02	87.88	88.16	10749
2008-05-27	88.16	88.76	87.30	88.11	11672
2008-05-28	88.11	89.28	87.88	88.37	11109
2008-05-29	88.13	88.81	86.76	88.29	14490
2008-05-30	88.08	89.03	87.23	88.86	7423
2008-06-02	90.08	90.08	86.48	87.42	18225
2008-06-03	87.92	91.58	85.09	85.09	57331
2008-06-04	85.04	86.17	82.28	82.38	22764
2008-06-05	82.99	84.84	82.60	83.08	17721
2008-06-06	83.49	83.95	80.95	81.53	15272
2008-06-09	81.53	82.33	80.27	80.56	7108
2008-06-10	79.09	80.32	78.22	79.58	17798
2008-06-11	80.31	80.31	72.53	77.59	13924
2008-06-12	78.12	79.29	76.49	76.49	9708
2008-06-13	76.65	77.62	76.50	77.27	7384
2008-06-16	77.04	79.90	76.81	77.53	10885
2008-06-17	77.14	77.63	76.26	76.57	13648
2008-06-18	73.24	77.34	73.24	74.30	26841
2008-06-19	74.70	74.70	73.33	74.44	13594
2008-06-20	73.72	74.21	73.09	73.09	66161
2008-06-23	73.28	74.70	73.28	73.72	20654
2008-06-24	72.26	74.98	71.57	74.21	33171
2008-06-25	74.11	75.02	73.80	74.46	9555
2008-06-26	74.60	74.65	70.67	71.53	25590
2008-06-27	70.80	71.15	67.22	68.35	19145
2008-06-30	68.35	70.49	66.57	68.68	32013
2008-07-01	68.35	69.34	65.69	66.16	20228
2008-07-02	65.93	66.11	63.48	64.10	27680
2008-07-03	64.45	64.45	59.65	60.59	18196
2008-07-07	60.05	62.79	60.05	61.90	26028
2008-07-08	61.61	62.62	60.89	61.03	25163
2008-07-09	61.03	61.50	60.27	60.36	21664
2008-07-10	60.31	60.46	57.44	58.44	18559
2008-07-11	57.61	58.09	55.55	57.38	17178
2008-07-14	56.83	57.88	56.39	56.39	20424
2008-07-15	55.67	58.11	50.31	56.40	26430
2008-07-16	56.16	58.98	55.66	58.25	30418
2008-07-17	58.58	59.42	58.10	58.67	11857
2008-07-18	58.10	58.90	58.10	58.25	5928
2008-07-21	58.59	60.54	58.58	59.28	10888
2008-07-22	59.08	59.40	58.59	59.40	4640
2008-07-23	58.59	60.19	58.54	58.54	11143
2008-07-24	59.70	59.76	57.87	58.20	16378
2008-07-25	58.49	59.74	58.46	58.59	7467
2008-07-28	60.30	60.98	57.82	57.82	8063
2008-07-29	57.86	59.41	57.61	57.96	17915
2008-07-30	58.59	59.72	58.11	59.56	9628
2008-07-31	60.30	67.33	59.61	63.86	37502
2008-08-01	64.45	65.13	61.89	63.23	3816
2008-08-04	62.98	63.00	62.01	62.49	5741
2008-08-05	62.74	66.79	62.72	64.07	22540
2008-08-06	64.20	66.60	64.20	65.09	12717
2008-08-07	65.13	67.21	64.46	66.64	14017
2008-08-08	66.51	68.53	66.51	67.38	7445
2008-08-11	67.21	67.60	65.43	65.43	9731
2008-08-12	64.93	64.93	61.76	61.87	13720
2008-08-13	61.28	61.36	58.60	58.88	56228
2008-08-14	57.35	57.54	56.15	56.88	142976
2008-08-15	57.61	62.69	56.93	61.96	11674
2008-08-18	61.34	66.34	61.34	65.98	7960
2008-08-19	66.20	66.20	62.62	63.27	4539
2008-08-20	62.58	64.54	62.48	63.18	11806
2008-08-21	62.25	62.25	60.54	60.54	6838
2008-08-25	63.44	63.44	59.74	60.74	4694
2008-08-26	60.54	61.22	59.22	59.81	5803
2008-08-27	59.47	59.72	59.01	59.30	12922
2008-08-28	59.10	59.27	58.81	59.27	7476
2008-08-29	58.45	59.61	56.63	59.57	11160
2008-09-02	60.05	60.05	57.83	58.10	4196
2008-09-03	57.75	57.75	55.08	55.26	4997
2008-09-04	55.46	55.76	51.97	53.03	13773
2008-09-05	52.73	52.73	50.78	52.00	7141
2008-09-08	52.78	54.59	52.78	54.52	5812
2008-09-09	54.78	54.78	51.46	53.31	14694
2008-09-10	53.60	58.49	53.60	57.96	21851
2008-09-11	57.61	57.61	52.40	53.44	25741
2008-09-12	52.73	54.59	52.70	53.80	8062
2008-09-15	52.32	52.73	50.29	51.51	10362
2008-09-16	50.78	52.73	49.63	50.21	31635
2008-09-17	50.53	50.61	46.27	47.90	67649
2008-09-18	48.82	48.82	41.99	43.85	43633
2008-09-19	43.96	47.44	43.94	46.38	19250
2008-09-22	45.89	46.19	43.06	43.65	47160
2008-09-23	42.43	42.43	38.06	38.96	65161
2008-09-24	38.57	39.06	36.48	37.50	15012
2008-09-25	37.12	38.08	35.64	38.06	32029
2008-09-26	37.11	42.96	36.13	41.50	57219
2008-09-29	41.99	41.99	35.06	41.74	40562
2008-09-30	42.93	42.93	40.35	42.04	43654
2008-10-01	41.01	41.01	36.99	37.38	11525
2008-10-02	38.33	38.33	36.14	36.52	22747
2008-10-03	36.52	36.58	32.81	33.09	19508
2008-10-06	33.69	33.69	29.78	30.27	34530
2008-10-07	30.27	30.81	24.61	26.12	51724
2008-10-08	25.88	27.10	22.47	23.44	45957
2008-10-09	23.92	24.85	23.44	23.95	35432
2008-10-10	23.48	24.44	20.54	23.19	47346
2008-10-13	25.52	31.29	25.52	30.28	53024
2008-10-14	31.72	32.71	29.29	29.29	44702
2008-10-15	28.81	28.81	26.12	26.85	17463
2008-10-16	28.32	35.06	27.83	30.71	58371
2008-10-17	31.89	32.47	29.29	30.11	25717
2008-10-20	29.80	32.71	29.24	32.22	47428
2008-10-21	32.52	35.14	32.35	32.35	27169
2008-10-22	33.20	35.74	25.88	26.57	42004
2008-10-23	26.85	26.92	22.21	22.21	76108
2008-10-24	21.49	21.82	20.57	20.99	38362
2008-10-27	21.48	22.30	20.75	22.14	47668
2008-10-28	23.19	25.57	22.89	25.39	29778
2008-10-29	24.41	28.19	23.92	27.63	45584
2008-10-30	29.25	29.29	26.33	27.78	39042
2008-10-31	27.90	30.00	27.09	30.00	23004
2008-11-03	30.27	31.70	30.00	31.70	18765
2008-11-04	33.29	34.09	32.22	33.32	28867
2008-11-05	34.18	35.59	33.83	34.64	32285
2008-11-06	34.57	37.35	33.98	35.43	48394
2008-11-07	36.99	36.99	32.71	34.17	17009
2008-11-10	34.31	34.31	32.61	32.61	8353
2008-11-11	32.22	32.22	28.37	28.37	18751
2008-11-12	26.36	26.36	24.41	25.39	20761
2008-11-13	24.96	28.82	24.42	26.83	31769
2008-11-14	26.95	29.12	25.39	26.11	20459
2008-11-17	26.36	27.07	24.38	24.41	41114
2008-11-18	24.41	27.67	24.41	25.32	23133
2008-11-19	26.12	26.35	24.41	25.17	13236
2008-11-20	24.44	24.93	19.80	20.26	60407
2008-11-21	20.26	24.96	19.48	24.41	146293
2008-11-24	24.90	30.78	24.01	24.41	49574
2008-11-25	24.42	29.58	19.87	29.58	71685
2008-11-26	27.59	28.71	24.41	28.32	43698
2008-11-28	28.56	33.40	28.31	33.40	22123
2008-12-01	32.81	40.16	31.64	35.15	128282
2008-12-02	34.18	38.81	34.18	38.33	53079
2008-12-03	38.13	41.35	38.08	40.98	73732
2008-12-04	41.26	43.87	41.26	42.65	49796
2008-12-05	44.44	49.12	42.12	48.01	73273
2008-12-08	46.05	50.48	46.05	48.82	45550
2008-12-09	49.51	52.69	39.94	40.02	58446
2008-12-10	38.81	39.91	32.86	34.47	76542
2008-12-11	34.57	35.10	29.29	29.78	35105
2008-12-12	29.05	29.49	27.39	28.95	26314
2008-12-15	29.00	36.17	29.00	32.77	48714
2008-12-16	32.77	37.49	32.77	33.49	39673
2008-12-17	33.49	34.18	31.34	32.62	29256
2008-12-18	31.00	33.96	29.44	30.27	21534
2008-12-19	30.50	30.95	28.32	29.65	37145
2008-12-22	29.29	29.65	27.39	27.93	18185
2008-12-23	28.56	29.10	26.03	26.71	130853
2008-12-24	26.72	27.25	26.36	26.85	8862
2008-12-26	26.85	27.34	25.78	26.17	14897
2008-12-29	25.97	26.17	24.61	25.44	39398
2008-12-30	24.38	26.85	24.38	25.89	29750
2008-12-31	25.36	26.43	25.36	25.83	18855
2009-01-02	26.91	31.26	25.88	31.15	26433
2009-01-05	31.10	37.10	30.49	37.10	36831
2009-01-06	38.66	41.99	37.77	39.46	60055
2009-01-07	39.06	39.25	34.81	36.33	62500
2009-01-08	36.13	36.13	34.66	34.82	8694
2009-01-09	35.89	35.89	34.24	35.04	11413
2009-01-12	36.12	36.12	31.50	31.59	18452
2009-01-13	31.25	32.96	29.07	32.47	35567
2009-01-14	32.47	32.93	30.91	31.51	12415
2009-01-15	31.25	34.62	30.76	34.27	33016
2009-01-16	34.91	36.85	34.91	36.14	12621
2009-01-20	35.20	37.40	35.15	37.13	23386
2009-01-21	38.03	38.08	36.46	36.73	25023
2009-01-22	36.72	38.48	36.16	37.64	21078
2009-01-23	36.86	37.11	36.37	36.96	4247
2009-01-26	36.96	37.59	36.96	37.01	8662
2009-01-27	36.30	38.88	36.13	36.20	9815
2009-01-28	35.89	35.89	32.04	33.54	88242
2009-01-29	33.54	33.69	30.61	31.98	19814
2009-01-30	32.47	33.79	32.02	33.30	5649
2009-02-02	32.22	36.80	31.36	35.25	35004
2009-02-03	35.89	36.37	32.69	35.64	13733
2009-02-04	35.43	38.08	35.15	35.15	11599
2009-02-05	35.40	38.35	34.44	37.05	24118
2009-02-06	37.35	40.03	37.35	39.12	26825
2009-02-09	38.62	41.01	38.58	40.33	11755
2009-02-10	40.52	41.40	35.83	36.32	31082
2009-02-11	36.18	40.11	34.66	34.91	28648
2009-02-12	35.15	35.40	32.47	32.47	11042
2009-02-13	32.96	34.52	32.47	33.96	14381
2009-02-17	34.18	34.62	31.59	34.18	18544
2009-02-18	34.42	30.32	30.32	30.32	40344
2009-02-19	31.25	33.32	29.92	30.64	29157
2009-02-20	29.49	30.71	25.93	25.98	66493
2009-02-23	24.89	27.12	24.89	25.19	21293
2009-02-24	24.90	29.64	24.51	29.09	51888
2009-02-25	29.28	30.03	25.88	29.33	41959
2009-02-26	29.33	30.42	26.07	27.35	19906
2009-02-27	26.12	28.52	25.63	27.14	35266
2009-03-02	27.59	27.59	23.83	24.41	46105
2009-03-03	24.66	25.79	22.09	22.34	43979
2009-03-04	22.34	25.33	22.09	24.27	28013
2009-03-05	23.63	25.49	22.17	22.26	45980
2009-03-06	21.98	23.61	21.64	21.97	45686
2009-03-09	21.96	23.04	19.92	20.86	49459
2009-03-10	22.02	24.49	20.83	23.47	86526
2009-03-11	24.23	25.05	23.47	23.53	34778
2009-03-12	23.49	25.51	22.33	25.39	45538
2009-03-13	26.00	27.17	25.65	25.94	11508
2009-03-16	25.63	26.06	25.63	25.83	7168
2009-03-17	25.39	26.08	25.00	25.61	10859
2009-03-18	25.14	26.21	23.75	26.07	14501
2009-03-19	27.05	27.05	24.58	25.43	19245
2009-03-20	25.88	25.88	24.95	25.25	18756
2009-03-23	24.98	26.19	24.98	25.95	22169
2009-03-24	26.07	26.23	24.78	25.24	23414
2009-03-25	24.91	26.42	24.91	25.59	9124
2009-03-26	25.56	26.35	25.56	25.89	15962
2009-03-27	25.88	25.94	24.93	25.65	18329
2009-03-30	24.68	25.14	23.50	25.02	23084
2009-03-31	25.09	25.79	25.08	25.39	11263
2009-04-01	25.12	25.76	25.11	25.54	11045
2009-04-02	26.44	26.53	25.57	25.62	13844
2009-04-03	26.23	26.56	25.28	26.18	17689
2009-04-06	25.79	26.62	25.79	26.46	8348
2009-04-07	27.38	29.19	26.56	27.62	40450
2009-04-08	28.30	31.05	27.91	28.38	34263
2009-04-09	29.48	30.90	28.40	29.17	21882
2009-04-13	29.20	29.29	28.02	28.63	14784
2009-04-14	27.83	28.62	27.51	28.17	9447
2009-04-15	28.26	28.26	26.76	27.81	15219
2009-04-16	28.06	31.11	28.06	30.90	48277
2009-04-17	30.76	31.59	30.17	31.10	11311
2009-04-20	29.99	30.48	27.91	28.22	13249
2009-04-21	28.32	29.54	28.32	29.42	9395
2009-04-22	29.41	29.78	28.02	28.74	16562
2009-04-23	28.52	28.57	26.83	27.93	15437
2009-04-24	27.93	30.15	27.37	29.01	16289
2009-04-27	28.81	30.27	28.79	29.33	13190
2009-04-28	29.38	30.16	27.88	27.88	41473
2009-04-29	28.31	29.34	28.27	28.95	38609
2009-04-30	29.39	29.78	28.09	28.49	96673
2009-05-01	27.37	28.05	26.94	27.23	53754
2009-05-04	27.37	27.37	26.94	27.15	29895
2009-05-05	27.47	27.83	26.86	26.92	27172
2009-05-06	26.86	26.86	25.94	26.46	31474
2009-05-07	26.38	28.02	26.22	27.44	17509
2009-05-08	27.68	28.12	26.95	27.04	20258
2009-05-11	26.54	26.54	25.20	25.20	24335
2009-05-12	25.03	25.91	24.42	24.50	37423
2009-05-13	23.53	25.59	23.53	24.85	25764
2009-05-14	25.29	27.33	25.19	26.73	20988
2009-05-15	26.66	27.00	26.46	26.63	6192
2009-05-18	26.84	28.81	26.75	28.37	10991
2009-05-19	28.60	33.17	28.51	31.47	62615
2009-05-20	31.50	33.10	31.50	31.82	48063
2009-05-21	32.11	32.11	28.50	28.83	19277
2009-05-22	28.79	30.03	28.41	29.69	19087
2009-05-26	29.29	31.97	27.59	28.12	51953
2009-05-27	28.16	28.80	27.13	27.49	41543
2009-05-28	27.50	27.74	26.28	26.36	28258
2009-05-29	26.36	27.83	26.17	27.11	21422
2009-06-01	27.34	28.48	27.33	28.42	27948
2009-06-02	29.46	29.46	27.59	28.83	14743
2009-06-03	28.33	28.33	27.05	27.49	14309
2009-06-04	26.85	28.56	26.85	28.37	14450
2009-06-05	28.56	29.29	28.32	28.96	11423
2009-06-08	29.23	30.39	28.13	29.34	27897
2009-06-09	29.56	29.98	29.35	29.56	6660
2009-06-10	29.10	30.12	28.92	29.35	15235
2009-06-11	28.93	31.62	28.93	30.62	25368
2009-06-12	30.81	33.20	30.37	30.76	35872
2009-06-15	30.99	31.72	30.15	30.84	21754
2009-06-16	31.31	33.35	31.31	32.34	49612
2009-06-17	32.76	35.62	31.59	34.93	53757
2009-06-18	35.78	35.84	31.74	31.83	40448
2009-06-19	32.88	33.35	31.25	31.25	34279
2009-06-22	33.15	33.15	30.27	31.00	19285
2009-06-23	31.54	32.20	30.51	31.16	46925
2009-06-24	31.70	34.08	31.66	33.79	23970
2009-06-25	33.44	36.27	33.44	35.79	29078
2009-06-26	35.91	38.51	35.91	38.33	26303
2009-06-29	38.37	38.57	35.42	37.50	35794
2009-06-30	37.73	38.52	36.96	38.30	18637
2009-07-01	38.42	39.06	36.76	38.57	13992
2009-07-02	38.70	39.31	37.41	37.79	20820
2009-07-06	36.52	36.52	32.71	32.92	51669
2009-07-07	32.55	32.69	32.00	32.03	20470
2009-07-08	32.18	32.52	31.33	31.53	22128
2009-07-09	31.20	31.76	30.45	31.64	23361
2009-07-10	31.98	32.36	31.80	32.09	10365
2009-07-13	31.49	32.96	31.49	32.81	22317
2009-07-14	32.42	33.16	32.42	32.97	8962
2009-07-15	32.54	35.23	32.54	34.47	20510
2009-07-16	34.37	34.60	33.69	34.54	8628
2009-07-17	34.46	34.96	34.18	34.96	2649
2009-07-20	34.73	36.67	34.07	36.35	10905
2009-07-21	36.52	37.43	34.65	35.31	11965
2009-07-22	35.06	36.65	35.06	36.65	10430
2009-07-23	36.86	39.02	36.86	39.02	40107
2009-07-24	38.53	38.53	37.29	37.49	13927
2009-07-27	37.49	37.80	35.21	36.94	56389
2009-07-28	36.37	38.92	36.37	38.66	24002
2009-07-29	38.47	38.81	37.14	37.53	10743
2009-07-30	37.42	38.40	36.98	38.08	11769
2009-07-31	38.04	38.77	38.04	38.48	27363
2009-08-03	39.01	39.01	37.92	38.36	36305
2009-08-04	37.78	38.56	36.59	37.95	13033
2009-08-05	38.47	38.47	36.69	37.23	8688
2009-08-06	37.17	37.49	35.70	37.02	10408
2009-08-07	37.06	37.06	35.95	36.58	4858
2009-08-10	36.13	37.02	36.13	36.47	15138
2009-08-11	36.27	36.33	35.15	35.82	17103
2009-08-12	36.12	36.13	35.35	35.64	8754
2009-08-13	35.62	36.43	35.36	36.27	10666
2009-08-14	35.80	35.93	35.06	35.93	18104
2009-08-17	34.66	34.83	33.69	34.17	20192
2009-08-18	33.69	35.50	33.69	34.70	19209
2009-08-19	34.97	36.28	34.51	35.48	20066
2009-08-20	35.01	35.45	34.66	35.15	6552
2009-08-21	35.16	36.25	34.81	35.81	27657
2009-08-24	35.83	37.09	34.84	36.68	16446
2009-08-25	36.17	37.13	35.07	36.72	18796
2009-08-26	36.62	37.35	36.62	36.99	19382
2009-08-27	36.64	37.96	35.56	37.96	23294
2009-08-28	37.11	39.81	37.11	39.61	33520
2009-08-31	40.30	41.35	39.62	41.35	33301
2009-09-01	41.18	41.24	40.10	40.92	34166
2009-09-02	40.62	41.16	40.22	40.67	20341
2009-09-03	40.15	41.73	39.28	40.83	14762
2009-09-04	40.82	41.06	40.52	40.98	2456
2009-09-08	40.78	41.86	40.73	41.67	7578
2009-09-09	41.85	42.66	41.14	41.73	113138
2009-09-10	41.96	43.55	41.01	43.33	20892
2009-09-11	43.66	44.18	41.67	43.13	15357
2009-09-14	43.21	43.21	41.74	42.50	7577
2009-09-15	42.64	42.68	41.72	42.26	7805
2009-09-16	42.02	42.46	41.21	41.70	8620
2009-09-17	41.80	41.80	38.61	38.67	37696
2009-09-18	38.51	38.80	36.40	36.40	76609
2009-09-21	35.64	36.09	34.58	34.77	36621
2009-09-22	34.97	36.87	34.69	36.50	19991
2009-09-23	37.23	37.79	36.34	36.34	19485
2009-09-24	36.43	36.86	34.74	36.31	25405
2009-09-25	35.87	37.23	35.87	37.03	15745
2009-09-28	35.64	37.63	35.63	37.39	7516
2009-09-29	36.72	37.38	36.42	37.30	9236
2009-09-30	36.63	39.28	36.03	39.02	21156
2009-10-01	39.79	40.75	39.15	40.33	24215
2009-10-02	39.79	39.79	36.48	36.55	17617
2009-10-05	36.32	37.78	36.32	36.55	19470
2009-10-06	36.55	37.37	36.13	36.17	33796
2009-10-07	36.13	36.45	35.97	36.16	10903
2009-10-08	37.89	37.89	35.96	36.91	12963
2009-10-09	36.66	38.03	36.31	38.03	9214
2009-10-12	38.57	39.20	38.35	39.00	25911
2009-10-13	39.33	39.33	37.44	38.27	21516
2009-10-14	39.06	39.49	37.50	38.42	29380
2009-10-15	37.80	38.34	37.45	37.45	11490
2009-10-16	37.57	37.83	36.13	37.60	20378
2009-10-19	36.32	37.63	36.32	37.42	33959
2009-10-20	38.08	38.08	37.41	37.94	5969
2009-10-21	38.00	38.90	38.00	38.89	32953
2009-10-22	38.88	41.55	38.88	41.30	30558
2009-10-23	41.42	42.40	41.11	41.73	18253
2009-10-26	41.27	41.27	38.75	38.75	17477
2009-10-27	38.72	40.94	38.10	40.77	9606
2009-10-28	40.71	40.71	38.32	38.93	16962
2009-10-29	38.95	40.01	37.97	39.49	27496
2009-10-30	39.49	39.49	37.36	37.64	20153
2009-11-02	37.27	37.59	36.76	36.92	18539
2009-11-03	36.89	37.06	36.51	36.96	23144
2009-11-04	37.34	37.72	36.32	36.90	33675
2009-11-05	37.12	39.38	37.12	38.92	20228
2009-11-06	39.20	40.16	38.35	39.70	11743
2009-11-09	39.82	40.69	39.82	40.11	17120
2009-11-10	39.61	39.81	39.52	39.71	5279
2009-11-11	39.72	40.07	38.58	39.52	10560
2009-11-12	39.17	39.17	38.15	38.54	15356
2009-11-13	38.77	39.65	38.43	39.54	13015
2009-11-16	38.01	39.85	38.01	39.16	9526
2009-11-17	38.81	39.70	38.69	39.17	19367
2009-11-18	39.17	39.55	38.28	38.74	9328
2009-11-19	38.54	39.08	37.13	38.98	23387
2009-11-20	38.73	38.73	37.51	38.14	13721
2009-11-23	38.50	38.50	37.36	38.04	27566
2009-11-24	38.08	38.58	37.84	38.00	13080
2009-11-25	37.89	38.93	37.22	38.92	15562
2009-11-27	37.58	39.79	37.43	39.63	16529
2009-11-30	39.62	40.52	39.06	40.36	14801
2009-12-01	40.77	40.77	39.47	39.69	37954
2009-12-02	39.98	40.32	39.49	40.06	24925
2009-12-03	40.28	40.51	39.49	39.90	18376
2009-12-04	40.28	40.52	39.75	40.39	9379
2009-12-07	40.39	40.76	39.90	40.22	8540
2009-12-08	40.09	40.09	38.47	39.54	27264
2009-12-09	39.54	40.03	38.08	38.88	48246
2009-12-10	38.79	39.27	37.89	38.96	29390
2009-12-11	39.45	39.55	39.24	39.45	21078
2009-12-14	39.55	39.55	38.77	38.97	11184
2009-12-15	38.74	39.09	38.69	38.97	18737
2009-12-16	38.86	39.49	38.55	38.76	18023
2009-12-17	37.73	40.86	37.36	39.35	35500
2009-12-18	39.10	39.44	37.59	37.59	59636
2009-12-21	38.19	38.19	35.87	36.59	52178
2009-12-22	36.67	36.83	35.74	36.73	39610
2009-12-23	36.63	36.86	36.18	36.79	8514
2009-12-24	36.79	37.31	36.49	36.67	10022
2009-12-28	37.25	37.25	36.15	36.87	29807
2009-12-29	36.79	37.03	36.14	36.72	27333
2009-12-30	36.68	38.08	36.37	38.08	24980
2009-12-31	38.08	39.01	37.25	39.01	24440
2010-01-04	39.07	39.19	37.50	37.88	49956
2010-01-05	37.85	38.44	37.21	37.72	12734
2010-01-06	37.83	38.44	36.88	38.30	82033
2010-01-07	38.26	40.51	38.01	39.71	36160
2010-01-08	39.59	40.79	39.43	40.79	18793
2010-01-11	40.85	41.74	40.52	41.54	41900
2010-01-12	41.25	42.82	41.25	42.82	28595
2010-01-13	42.82	43.43	41.58	43.32	26209
2010-01-14	43.40	44.74	42.63	44.21	33006
2010-01-15	44.39	44.81	43.58	44.18	14119
2010-01-19	44.12	44.79	44.11	44.53	12337
2010-01-20	44.53	44.79	44.01	44.71	18672
2010-01-21	44.32	44.67	44.18	44.60	40098
2010-01-22	44.59	45.78	44.40	45.28	21615
2010-01-25	45.41	46.18	45.32	45.67	19217
2010-01-26	45.60	46.46	45.36	45.68	28798
2010-01-27	45.64	45.65	43.94	45.65	15346
2010-01-28	45.76	45.87	44.85	44.93	4282
2010-01-29	45.41	45.41	44.37	44.74	29058
2010-02-01	44.26	44.67	43.96	44.29	16009
2010-02-02	44.21	44.85	43.55	44.37	30767
2010-02-03	43.84	44.62	43.66	44.45	11929
2010-02-04	44.62	44.62	43.35	44.60	22199
2010-02-05	44.60	44.98	43.44	44.94	28290
2010-02-08	44.93	44.93	43.54	44.69	16690
2010-02-09	44.66	44.78	44.17	44.33	13245
2010-02-10	44.33	44.48	43.27	43.94	15049
2010-02-11	43.98	45.73	43.98	44.97	15220
2010-02-12	44.35	45.73	44.35	44.88	8590
2010-02-16	45.31	45.73	45.31	45.52	4360
2010-02-17	45.35	46.32	45.03	45.83	15817
2010-02-18	46.14	46.96	45.70	46.84	12675
2010-02-19	46.00	47.05	44.64	45.67	30694
2010-02-22	35.64	45.42	35.64	45.28	10511
2010-02-23	45.26	45.60	43.77	44.92	17579
2010-02-24	44.70	45.09	44.21	45.08	6900
2010-02-25	44.35	47.07	44.31	46.92	54258
2010-02-26	47.07	48.92	46.60	48.80	18246
2010-03-01	48.82	50.19	47.67	47.85	60271
2010-03-02	47.93	48.58	46.52	46.74	33745
2010-03-03	46.67	47.42	45.24	46.51	16214
2010-03-04	50.43	50.43	45.69	46.26	36138
2010-03-05	46.72	47.45	45.98	47.29	7748
2010-03-08	47.58	47.58	45.87	46.39	26634
2010-03-09	45.68	47.00	10.04	46.75	20391
2010-03-10	47.12	47.12	44.94	45.83	25708
2010-03-11	45.83	46.45	44.84	45.55	13923
2010-03-12	45.22	46.34	45.00	46.29	3541
2010-03-15	46.58	46.58	44.38	45.92	14480
2010-03-16	45.84	46.90	45.28	46.54	6213
2010-03-17	46.67	46.90	45.47	46.38	8581
2010-03-18	45.89	46.87	45.07	45.62	26686
2010-03-19	45.88	45.88	43.93	45.15	15148
2010-03-22	45.06	45.06	44.55	44.83	19169
2010-03-23	44.75	45.15	44.54	44.83	17444
2010-03-24	44.83	44.94	44.22	44.48	11330
2010-03-25	44.77	45.21	44.38	44.38	8382
2010-03-26	44.36	44.91	44.36	44.79	8832
2010-03-29	44.79	44.92	44.46	44.46	5846
2010-03-30	44.44	45.11	43.55	45.11	21041
2010-03-31	45.01	46.38	44.86	46.38	14886
2010-04-01	46.24	46.28	43.94	44.72	43308
2010-04-05	44.90	44.90	44.29	44.85	15452
2010-04-06	44.24	44.58	43.94	44.43	16146
2010-04-07	44.24	44.24	42.96	43.49	9145
2010-04-08	43.49	43.49	42.48	42.48	6124
2010-04-09	42.04	43.79	41.84	43.74	23253
2010-04-12	44.32	44.32	43.25	43.44	18799
2010-04-13	43.24	43.24	42.19	42.28	8707
2010-04-14	42.13	42.98	42.13	42.97	10248
2010-04-15	42.93	43.10	42.23	42.96	7599
2010-04-16	42.01	43.48	42.01	43.48	7125
2010-04-19	43.45	43.50	42.96	43.35	7573
2010-04-20	43.35	43.63	43.08	43.33	8593
2010-04-21	43.12	43.34	42.47	42.52	9147
2010-04-22	42.31	42.81	41.93	42.53	5454
2010-04-23	42.89	43.45	42.84	43.35	2915
2010-04-26	43.94	43.94	42.96	43.49	14234
2010-04-27	43.21	43.54	42.70	43.49	7344
2010-04-28	43.45	44.03	43.44	43.89	15973
2010-04-29	43.90	44.14	43.75	44.04	22267
2010-04-30	44.22	44.22	43.59	43.92	7176
2010-05-03	43.80	43.95	43.30	43.94	10535
2010-05-04	43.88	43.89	42.52	42.52	15099
2010-05-05	42.58	42.58	41.32	41.52	13380
2010-05-06	41.01	41.06	37.59	39.47	20324
2010-05-07	40.15	40.80	34.88	36.50	51425
2010-05-10	38.08	38.09	34.22	34.97	30296
2010-05-11	34.72	36.76	33.82	36.74	46022
2010-05-12	37.02	37.50	34.86	35.76	43954
2010-05-13	35.76	36.38	34.96	35.64	10320
2010-05-14	35.64	35.64	34.42	35.42	13568
2010-05-17	35.40	35.40	34.69	35.22	8743
2010-05-18	35.16	35.16	33.76	33.86	11004
2010-05-19	33.70	33.74	32.75	32.77	28818
2010-05-20	31.32	31.52	30.29	31.05	35125
2010-05-21	30.49	30.89	29.65	30.56	24790
2010-05-24	30.78	31.25	30.09	30.72	15304
2010-05-25	30.07	30.72	29.63	30.17	26374
2010-05-26	30.18	30.81	29.41	29.94	32397
2010-05-27	30.32	32.97	30.27	32.97	22511
2010-05-28	32.78	34.14	31.95	33.52	13297
2010-06-01	35.80	37.99	35.80	37.01	86489
2010-06-02	37.84	38.91	37.16	38.91	66191
2010-06-03	39.57	40.28	37.91	38.48	42575
2010-06-04	38.08	39.26	37.89	38.44	36674
2010-06-07	37.94	39.06	37.44	38.56	32683
2010-06-08	38.61	38.90	37.26	37.77	16910
2010-06-09	38.45	38.45	37.42	38.07	21754
2010-06-10	37.98	38.95	37.25	38.07	24552
2010-06-11	38.30	38.33	37.36	37.83	19389
2010-06-14	38.47	38.47	36.75	37.13	30238
2010-06-15	37.56	38.99	37.54	38.52	32190
2010-06-16	38.33	38.33	37.59	38.27	16140
2010-06-17	38.26	39.05	38.06	39.01	21106
2010-06-18	38.04	39.82	38.04	39.73	18424
2010-06-21	39.84	40.77	39.55	40.18	16738
2010-06-22	40.25	40.38	38.85	40.13	16555
2010-06-23	40.28	40.28	39.40	40.13	26140
2010-06-24	39.83	39.85	38.24	38.65	24242
2010-06-25	38.16	38.79	37.15	38.40	11985
2010-06-28	38.34	38.34	37.11	37.66	9418
2010-06-29	37.02	37.39	36.00	36.01	12659
2010-06-30	36.01	36.60	35.69	36.08	14969
2010-07-01	36.24	36.43	35.06	36.14	20201
2010-07-02	36.14	36.14	34.70	35.58	48482
2010-07-06	35.01	35.39	34.19	35.05	42971
2010-07-07	35.58	35.58	34.60	34.71	13305
2010-07-08	34.64	35.38	34.64	35.25	25527
2010-07-09	35.42	35.77	35.34	35.36	7105
2010-07-12	35.40	35.78	35.37	35.63	6563
2010-07-13	36.10	37.25	36.10	37.06	25277
2010-07-14	37.13	38.29	36.96	37.98	23621
2010-07-15	38.16	38.16	36.64	37.73	10323
2010-07-16	37.14	37.37	36.98	37.17	4102
2010-07-19	36.82	36.82	36.10	36.43	5287
2010-07-20	35.85	36.61	35.82	36.56	11011
2010-07-21	36.53	36.62	35.41	35.74	28189
2010-07-22	36.37	36.85	36.29	36.67	6020
2010-07-23	36.98	37.58	36.98	37.29	5460
2010-07-26	37.16	38.14	37.16	37.80	29439
2010-07-27	37.71	37.81	37.04	37.78	10046
2010-07-28	37.49	38.14	36.93	37.61	19542
2010-07-29	37.81	38.45	36.78	38.44	34481
2010-07-30	34.28	39.55	34.28	39.55	59717
2010-08-02	39.89	40.18	37.59	38.87	18138
2010-08-03	38.63	38.63	37.99	38.25	7561
2010-08-04	38.46	38.46	36.24	37.79	18456
2010-08-05	37.56	37.80	36.81	37.39	9635
2010-08-06	37.10	38.08	36.25	37.77	9500
2010-08-09	38.11	38.11	36.79	37.50	2680
2010-08-10	36.89	37.25	35.66	36.87	17797
2010-08-11	36.50	36.51	35.15	35.57	15442
2010-08-12	35.79	36.15	35.22	35.33	5646
2010-08-13	35.17	36.12	34.51	36.12	9450
2010-08-16	36.12	36.56	35.58	36.27	8593
2010-08-17	36.34	37.17	35.34	35.37	13372
2010-08-18	34.99	35.20	34.23	34.55	11701
2010-08-19	34.65	34.65	33.94	34.57	7746
2010-08-20	34.18	34.50	33.71	34.28	20922
2010-08-23	34.27	34.27	32.96	33.53	13132
2010-08-24	33.16	33.27	31.79	31.80	15558
2010-08-25	31.74	31.74	30.60	31.62	28292
2010-08-26	31.57	32.90	31.34	32.90	6784
2010-08-27	33.17	33.87	32.54	33.25	20817
2010-08-30	33.00	33.19	32.54	32.91	16933
2010-08-31	32.53	34.37	32.26	34.37	11364
2010-09-01	35.22	35.22	33.97	34.47	19147
2010-09-02	34.05	34.29	32.96	33.32	8814
2010-09-03	33.19	33.58	32.27	33.43	26668
2010-09-07	33.48	34.04	33.21	33.96	12872
2010-09-08	34.35	34.35	33.41	33.66	6731
2010-09-09	33.82	33.82	32.64	32.84	148992
2010-09-10	32.89	34.34	32.89	34.29	15536
2010-09-13	35.31	35.31	34.12	34.66	14560
2010-09-14	33.20	34.86	33.20	34.60	24253
2010-09-15	34.58	34.86	34.29	34.85	6979
2010-09-16	34.72	34.72	33.91	34.39	11140
2010-09-17	34.86	37.18	34.47	36.80	62230
2010-09-20	36.81	37.89	36.65	37.67	60610
2010-09-21	37.39	38.01	37.36	37.84	14083
2010-09-22	37.89	38.07	37.16	37.50	20852
2010-09-23	37.13	37.56	37.03	37.47	16441
2010-09-24	37.59	37.64	35.64	36.49	169011
2010-09-27	36.63	36.63	35.42	35.89	16530
2010-09-28	35.89	36.55	35.83	36.09	10865
2010-09-29	35.91	36.33	35.41	36.11	9773
2010-09-30	35.90	36.31	35.56	35.84	5389
2010-10-01	35.95	35.95	34.37	35.06	23444
2010-10-04	35.36	35.42	34.19	34.35	11983
2010-10-05	34.34	35.47	33.98	34.94	46676
2010-10-06	34.62	35.42	34.62	35.15	17385
2010-10-07	35.04	35.04	33.93	34.68	16684
2010-10-08	34.55	34.65	33.82	34.22	19496
2010-10-11	34.25	34.25	33.40	33.98	25489
2010-10-12	33.90	34.25	33.66	34.20	13449
2010-10-13	34.27	35.28	34.02	34.66	19701
2010-10-14	34.55	35.60	33.81	35.59	42835
2010-10-15	35.40	35.57	34.47	34.60	12257
2010-10-18	34.94	35.05	33.84	34.43	13162
2010-10-19	34.23	34.55	33.85	34.33	14965
2010-10-20	34.16	34.18	33.61	33.98	21199
2010-10-21	34.16	34.49	33.97	34.36	14542
2010-10-22	34.33	34.36	33.85	34.27	13220
2010-10-25	34.28	34.86	33.74	34.86	20487
2010-10-26	34.45	35.05	34.27	35.02	14546
2010-10-27	34.72	35.10	34.14	34.24	13761
2010-10-28	34.25	34.37	33.81	34.37	9943
2010-10-29	34.06	34.91	32.98	33.79	65541
2010-11-01	33.62	33.62	32.96	33.36	17468
2010-11-02	33.26	34.45	33.21	34.45	26739
2010-11-03	34.64	34.64	33.89	34.46	17777
2010-11-04	34.18	35.47	34.18	35.47	18118
2010-11-05	36.13	36.13	35.15	35.52	16978
2010-11-08	34.42	35.64	33.98	35.14	29273
2010-11-09	34.70	35.19	34.51	35.14	12433
2010-11-10	35.15	35.98	34.82	35.94	11344
2010-11-11	35.60	35.62	34.66	35.27	12742
2010-11-12	34.80	34.80	33.77	34.33	23101
2010-11-15	34.26	35.09	34.11	34.19	20611
2010-11-16	34.21	34.66	33.69	34.66	10858
2010-11-17	34.47	34.50	33.97	34.37	15136
2010-11-18	34.85	35.64	34.42	34.88	49874
2010-11-19	35.16	35.44	34.45	35.37	31997
2010-11-22	35.32	35.32	34.41	35.06	9374
2010-11-23	35.08	35.08	33.74	34.78	16767
2010-11-24	34.81	35.01	34.50	34.66	10359
2010-11-26	34.53	35.08	34.50	35.00	6086
2010-11-29	34.72	34.72	33.14	33.83	44103
2010-11-30	33.33	33.89	32.87	33.69	42688
2010-12-01	33.93	33.93	32.90	33.14	24094
2010-12-02	33.20	33.29	32.87	33.28	42266
2010-12-03	33.25	33.46	33.08	33.40	12109
2010-12-06	34.34	34.34	32.76	33.20	44674
2010-12-07	33.43	33.43	32.72	33.03	18502
2010-12-08	33.10	33.20	32.86	33.01	19955
2010-12-09	33.14	33.14	32.47	32.91	19522
2010-12-10	32.89	32.99	32.71	32.99	11170
2010-12-13	32.99	33.00	32.54	32.88	27058
2010-12-14	32.64	33.33	32.40	33.00	40945
2010-12-15	33.00	33.15	32.90	32.98	8280
2010-12-16	32.64	33.20	32.52	32.92	11843
2010-12-17	32.87	33.29	32.86	33.29	19601
2010-12-20	33.39	33.39	32.86	33.20	10684
2010-12-21	33.09	33.54	33.09	33.13	29701
2010-12-22	33.13	33.22	33.00	33.12	17726
2010-12-23	33.11	33.45	33.11	33.34	9048
2010-12-27	33.29	33.46	33.11	33.39	15491
2010-12-28	33.39	33.47	33.12	33.46	8150
2010-12-29	33.51	33.51	33.20	33.49	14335
2010-12-30	33.40	34.35	33.20	34.20	23412
2010-12-31	34.18	34.81	33.92	34.43	16965
2011-01-03	34.44	34.91	34.19	34.91	19796
2011-01-04	34.91	35.04	34.52	34.89	15428
2011-01-05	34.66	35.15	34.59	35.15	33219
2011-01-06	35.06	35.14	34.79	35.13	24696
2011-01-07	35.03	35.89	35.03	35.88	28074
2011-01-10	35.97	36.13	35.74	35.92	27035
2011-01-11	35.93	35.93	34.87	35.01	18025
2011-01-12	35.13	35.40	35.12	35.21	10400
2011-01-13	35.15	35.64	34.42	35.18	34592
2011-01-14	35.28	35.97	35.07	35.89	27770
2011-01-18	35.89	35.89	35.55	35.69	18324
2011-01-19	35.69	35.87	35.00	35.69	16865
2011-01-20	35.69	35.70	35.01	35.39	8189
2011-01-21	35.26	35.45	35.06	35.25	6503
2011-01-24	35.29	35.48	35.11	35.36	41719
2011-01-25	35.44	37.81	35.23	37.54	88067
2011-01-26	37.77	39.52	37.36	38.52	108148
2011-01-27	38.88	38.88	37.39	38.07	38227
2011-01-28	37.89	37.89	35.78	37.71	51522
2011-01-31	37.59	39.55	35.89	39.55	105104
2011-02-01	39.32	40.23	39.11	39.71	35635
2011-02-02	39.89	40.23	39.45	40.15	20559
2011-02-03	39.99	40.58	39.79	40.23	18941
2011-02-04	40.03	40.45	40.03	40.42	11345
2011-02-07	40.48	40.85	40.15	40.61	18017
2011-02-08	40.61	40.96	39.98	40.96	32702
2011-02-09	40.95	41.48	40.44	40.88	15211
2011-02-10	40.88	41.38	40.04	40.87	15480
2011-02-11	41.23	41.35	40.99	41.16	6157
2011-02-14	41.50	41.66	41.15	41.38	22547
2011-02-15	41.41	41.42	41.02	41.16	4492
2011-02-16	41.38	41.99	41.35	41.57	14234
2011-02-17	41.40	41.79	41.28	41.65	15289
2011-02-18	41.75	41.92	41.22	41.92	29894
2011-02-22	41.94	41.99	41.24	41.25	9908
2011-02-23	41.15	41.50	40.78	41.30	11201
2011-02-24	41.14	41.68	40.73	41.68	16908
2011-02-25	41.79	41.94	41.45	41.89	14558
2011-02-28	41.87	41.99	41.21	41.89	25843
2011-03-01	41.86	41.86	40.38	40.82	17468
2011-03-02	40.75	40.75	38.08	39.55	43133
2011-03-03	39.85	40.20	38.88	39.55	25952
2011-03-04	39.27	39.79	38.57	39.48	34403
2011-03-07	39.33	39.92	37.42	39.05	39862
2011-03-08	40.20	40.20	37.44	39.04	30886
2011-03-09	38.68	38.74	37.61	37.96	29399
2011-03-10	37.27	38.63	36.67	37.92	19340
2011-03-11	37.01	38.92	36.87	38.85	17377
2011-03-14	38.66	38.96	37.89	38.80	9317
2011-03-15	36.66	38.81	36.66	38.77	18783
2011-03-16	38.49	38.75	37.95	38.21	8210
2011-03-17	38.32	38.32	36.87	37.77	13065
2011-03-18	37.84	37.84	34.18	34.44	68485
2011-03-21	35.39	35.87	34.94	35.36	17435
2011-03-22	36.12	36.17	35.45	36.17	15753
2011-03-23	36.23	36.40	35.61	36.40	13193
2011-03-24	36.35	37.00	36.30	36.99	17870
2011-03-25	36.93	38.18	36.93	38.16	15662
2011-03-28	38.20	38.67	37.97	38.18	9893
2011-03-29	38.08	38.67	37.56	38.31	4732
2011-03-30	38.49	39.05	38.25	38.96	8071
2011-03-31	38.79	39.16	38.52	39.02	8365
2011-04-01	38.95	39.15	38.53	39.06	17373
2011-04-04	39.16	39.16	38.54	39.06	16350
2011-04-05	38.91	38.96	37.62	38.96	9145
2011-04-06	38.96	39.59	38.96	39.01	10807
2011-04-07	38.79	39.80	38.26	39.30	30384
2011-04-08	39.53	39.79	39.04	39.79	7034
2011-04-11	39.64	40.00	39.09	39.57	4514
2011-04-12	39.68	39.68	38.49	38.65	8993
2011-04-13	39.01	39.55	38.60	39.20	4717
2011-04-14	38.84	39.06	37.86	39.06	13243
2011-04-15	39.38	39.94	38.47	39.94	13044
2011-04-18	39.98	40.03	39.01	39.54	10977
2011-04-19	39.54	39.54	38.67	39.35	18356
2011-04-20	39.55	39.92	39.20	39.45	16350
2011-04-21	39.54	39.54	39.04	39.45	10875
2011-04-25	39.30	39.44	39.04	39.32	4712
2011-04-26	39.50	39.50	38.79	39.40	28082
2011-04-27	39.21	39.43	39.16	39.30	6551
2011-04-28	39.35	39.41	38.80	39.10	5743
2011-04-29	39.06	39.29	38.81	39.16	25040
2011-05-02	39.16	39.23	38.29	38.79	12868
2011-05-03	38.49	38.86	38.06	38.79	11362
2011-05-04	38.59	38.59	37.12	37.50	11289
2011-05-05	37.57	38.20	37.26	37.58	11682
2011-05-06	37.77	38.64	37.69	38.64	5972
2011-05-09	38.64	39.30	38.48	39.30	2832
2011-05-10	39.30	39.50	39.14	39.45	14164
2011-05-11	39.28	39.30	38.79	39.11	9274
2011-05-12	37.75	38.83	37.75	38.77	6062
2011-05-13	39.00	39.00	38.67	38.86	3381
2011-05-16	38.94	39.47	38.86	39.01	12685
2011-05-17	38.75	38.96	38.29	38.78	15659
2011-05-18	38.94	39.41	38.81	39.27	7285
2011-05-19	39.29	39.31	39.06	39.12	6632
2011-05-20	39.06	39.45	39.06	39.45	6977
2011-05-23	38.81	39.54	38.69	38.69	5704
2011-05-24	38.89	39.30	38.89	39.14	3114
2011-05-25	38.92	39.43	38.90	39.43	10177
2011-05-26	39.54	41.14	39.45	40.79	29167
2011-05-27	41.12	42.48	41.12	41.91	12110
2011-05-31	42.52	45.81	42.52	45.36	84705
2011-06-01	45.57	45.86	44.43	44.91	20763
2011-06-02	45.23	45.30	44.49	44.85	12559
2011-06-03	44.43	44.91	44.33	44.76	11541
2011-06-06	44.82	44.82	40.52	40.77	42790
2011-06-07	40.68	41.84	40.03	41.50	29457
2011-06-08	41.45	41.50	41.03	41.50	15678
2011-06-09	41.40	42.22	41.40	42.11	12928
2011-06-10	41.81	41.85	40.97	41.29	12061
2011-06-13	41.63	41.77	40.72	41.27	8647
2011-06-14	40.36	40.94	39.55	39.78	41043
2011-06-15	39.56	39.74	38.81	39.14	23857
2011-06-16	39.20	40.93	39.20	40.46	18388
2011-06-17	40.59	40.81	39.79	40.64	16752
2011-06-20	40.52	41.01	40.52	41.01	5588
2011-06-21	41.11	41.51	39.49	40.52	18986
2011-06-22	40.52	41.14	40.45	40.91	6497
2011-06-23	40.57	41.17	40.32	41.17	5038
2011-06-24	41.01	41.24	40.24	40.86	5682
2011-06-27	40.79	41.36	40.77	40.79	3853
2011-06-28	40.81	41.98	40.69	41.98	7928
2011-06-29	41.99	41.99	41.10	41.65	8384
2011-06-30	41.56	42.19	41.56	41.99	7693
2011-07-01	41.99	42.87	41.69	42.87	5089
2011-07-05	42.96	42.96	41.52	42.29	10540
2011-07-06	42.29	43.50	41.94	42.70	11962
2011-07-07	43.09	43.35	42.55	43.25	7923
2011-07-08	42.85	44.35	42.57	44.35	30123
2011-07-11	43.97	44.23	43.14	44.23	7031
2011-07-12	44.23	44.33	43.40	43.58	5339
2011-07-13	43.50	43.70	42.77	43.40	10576
2011-07-14	43.69	44.89	43.38	44.89	14886
2011-07-15	44.39	45.30	43.97	45.30	10815
2011-07-18	45.22	45.22	43.69	45.18	17096
2011-07-19	45.31	45.31	44.40	44.90	11799
2011-07-20	44.92	45.11	44.53	44.72	3659
2011-07-21	44.92	45.02	44.09	44.72	5569
2011-07-22	44.51	44.94	43.56	44.57	10695
2011-07-25	44.05	44.69	43.95	44.48	8352
2011-07-26	44.20	45.02	43.76	44.60	8571
2011-07-27	44.57	44.57	42.13	43.55	21666
2011-07-28	43.18	43.84	41.66	42.27	10826
2011-07-29	41.93	43.58	41.50	43.35	6695
2011-08-01	43.83	44.43	42.96	44.43	5936
2011-08-02	43.81	44.42	43.12	43.99	4537
2011-08-03	43.58	43.58	42.29	42.96	12644
2011-08-04	42.71	42.96	38.96	40.63	7325
2011-08-05	40.41	44.38	38.96	41.50	35029
2011-08-08	39.06	40.73	36.25	37.11	27681
2011-08-09	41.40	41.40	38.67	39.72	17862
2011-08-10	39.31	40.03	38.26	39.55	12406
2011-08-11	40.06	41.68	39.55	40.33	20191
2011-08-12	41.15	41.49	40.48	40.48	6097
2011-08-15	41.60	42.47	41.04	42.47	9121
2011-08-16	42.35	42.56	41.31	41.99	32092
2011-08-17	42.21	42.21	40.73	41.72	5101
2011-08-18	40.80	42.83	39.62	41.64	35156
2011-08-19	40.95	40.95	39.13	40.03	6619
2011-08-22	40.78	40.78	37.71	39.44	19650
2011-08-23	39.35	39.92	37.62	39.10	13493
2011-08-24	39.45	39.45	38.08	39.19	10725
2011-08-25	39.03	39.03	38.25	38.90	4325
2011-08-26	38.18	38.84	38.08	38.09	6990
2011-08-29	38.96	39.61	38.30	39.14	6013
2011-08-30	39.53	39.72	38.08	39.06	36901
2011-08-31	39.33	39.33	38.10	38.64	5053
2011-09-01	38.40	39.70	38.40	38.90	6011
2011-09-02	38.30	38.40	37.53	37.60	4307
2011-09-06	36.39	37.13	36.23	37.13	10571
2011-09-07	37.58	38.30	37.58	38.30	3982
2011-09-08	37.91	39.32	37.91	39.20	9360
2011-09-09	38.50	39.06	36.67	39.06	9849
2011-09-12	38.35	38.77	35.66	36.72	15658
2011-09-13	37.18	37.38	36.78	37.23	9455
2011-09-14	37.25	38.03	37.02	37.80	10514
2011-09-15	38.08	38.11	37.39	37.84	11265
2011-09-16	38.06	38.57	38.04	38.13	5382
2011-09-19	37.35	37.84	37.21	37.84	3231
2011-09-20	37.76	38.43	37.20	38.20	6846
2011-09-21	38.01	38.13	36.81	36.81	7223
2011-09-22	36.36	36.37	35.63	35.64	8451
2011-09-23	35.33	35.77	34.86	35.14	8654
2011-09-26	35.50	35.50	34.49	35.15	9691
2011-09-27	35.48	35.84	34.85	35.41	14236
2011-09-28	35.23	35.46	34.98	35.39	3613
2011-09-29	35.21	36.30	35.01	35.85	14110
2011-09-30	35.66	36.23	35.27	35.36	13453
2011-10-03	35.15	36.01	34.83	34.94	13293
2011-10-04	34.78	35.14	34.57	35.03	10392
2011-10-05	35.30	36.01	35.30	35.81	12689
2011-10-06	35.99	36.36	35.68	36.36	3856
2011-10-07	36.07	36.13	35.24	36.08	7552
2011-10-10	36.08	36.80	35.75	36.80	6553
2011-10-11	36.52	38.70	36.52	38.38	17261
2011-10-12	38.36	38.84	37.54	38.84	11045
2011-10-13	38.86	39.38	38.21	38.88	12351
2011-10-14	39.39	39.64	38.79	39.13	8600
2011-10-17	39.19	39.54	38.96	39.48	4100
2011-10-18	39.79	40.52	39.26	40.52	6647
2011-10-19	40.34	40.67	39.80	40.34	7097
2011-10-20	40.21	41.04	40.03	41.04	4130
2011-10-21	40.85	41.67	40.82	41.67	9143
2011-10-24	41.89	42.65	41.56	42.48	6559
2011-10-25	42.23	42.57	41.99	42.48	12493
2011-10-26	42.98	42.98	41.99	42.43	9253
2011-10-27	42.86	43.45	42.26	42.42	10401
2011-10-28	42.67	42.90	41.99	42.89	11287
2011-10-31	42.43	42.90	41.71	42.90	4147
2011-11-01	42.07	42.48	40.23	40.23	5025
2011-11-02	40.98	40.98	39.31	40.24	8463
2011-11-03	40.74	41.10	39.06	39.06	15547
2011-11-04	38.23	38.33	36.93	38.33	10268
2011-11-07	37.72	37.75	35.80	36.91	37462
2011-11-08	37.12	37.69	36.50	36.94	16109
2011-11-09	35.98	36.93	35.98	36.20	9486
2011-11-10	36.76	36.76	36.02	36.62	19802
2011-11-11	36.60	37.69	36.60	37.69	2994
2011-11-14	37.99	38.11	37.33	37.33	4960
2011-11-15	37.30	37.85	36.65	36.72	3957
2011-11-16	36.14	36.85	35.77	36.05	30094
2011-11-17	35.98	36.34	35.77	35.98	4623
2011-11-18	35.93	36.48	35.54	35.55	11002
2011-11-21	35.48	36.17	35.41	35.41	6272
2011-11-22	35.52	36.54	35.41	36.48	9952
2011-11-23	36.03	36.13	35.65	35.84	11950
2011-11-25	35.60	35.69	35.15	35.28	4435
2011-11-28	35.56	35.98	35.17	35.46	6677
2011-11-29	35.31	35.73	35.15	35.15	6246
2011-11-30	35.66	37.06	35.66	37.06	5129
2011-12-01	36.73	37.67	36.63	37.24	7404
2011-12-02	37.28	38.06	37.23	38.06	4071
2011-12-05	38.31	38.93	38.08	38.47	10249
2011-12-06	38.08	38.47	38.06	38.14	3819
2011-12-07	38.30	38.42	36.85	37.35	5016
2011-12-08	36.75	36.77	36.16	36.16	6630
2011-12-09	36.62	36.99	36.17	36.32	7374
2011-12-12	36.35	38.96	35.26	36.30	7301
2011-12-13	35.64	37.10	35.64	36.28	4313
2011-12-14	36.13	37.04	36.10	37.04	4667
2011-12-15	36.51	37.00	36.13	36.29	20836
2011-12-16	36.16	37.12	35.49	37.12	18640
2011-12-19	36.78	36.78	35.04	35.04	4769
2011-12-20	34.71	37.59	34.71	35.71	9584
2011-12-21	35.22	36.11	34.66	34.86	5105
2011-12-22	34.49	35.94	34.49	35.37	20953
2011-12-23	36.11	36.11	34.92	35.42	15971
2011-12-27	35.16	35.94	34.92	35.64	15157
2011-12-28	35.64	36.02	35.27	35.35	15748
2011-12-29	35.54	36.01	34.19	34.76	35932
2011-12-30	34.73	35.16	34.50	34.96	20477
2012-01-03	35.35	36.44	35.28	35.91	29340
2012-01-04	36.19	36.37	35.18	35.83	27098
2012-01-05	35.89	35.89	35.30	35.84	28243
2012-01-06	35.45	36.81	35.45	36.37	36287
2012-01-09	35.92	38.45	35.63	37.80	45121
2012-01-10	37.69	37.98	37.19	37.60	41845
2012-01-11	38.24	38.24	36.91	37.50	32383
2012-01-12	37.12	38.42	36.91	37.11	23268
2012-01-13	37.11	37.40	36.91	37.24	25521
2012-01-17	37.29	37.29	36.81	37.10	23045
2012-01-18	36.62	37.01	36.62	36.74	11270
2012-01-19	36.65	36.95	36.51	36.59	39351
2012-01-20	36.31	36.75	36.31	36.54	17590
2012-01-23	37.11	37.28	36.24	36.52	8973
2012-01-24	37.10	37.10	36.47	36.67	17635
2012-01-25	36.77	37.20	36.72	37.11	11084
2012-01-26	37.20	37.59	36.94	36.97	11976
2012-01-27	36.70	37.27	36.70	36.85	4856
2012-01-30	36.80	37.17	36.62	36.70	6157
2012-01-31	36.92	37.50	36.86	37.21	6789
2012-02-01	37.49	37.50	37.22	37.26	5593
2012-02-02	37.50	37.68	37.13	37.13	7853
2012-02-03	37.46	38.36	37.13	38.20	16375
2012-02-06	38.21	38.36	37.73	38.15	8743
2012-02-07	38.09	38.43	37.96	38.16	10991
2012-02-08	38.41	38.93	38.13	38.57	7695
2012-02-09	38.83	39.01	38.11	38.91	14267
2012-02-10	38.55	38.86	38.08	38.10	9285
2012-02-13	38.29	39.06	38.29	38.76	13232
2012-02-14	38.57	39.06	38.20	38.58	9100
2012-02-15	39.30	40.03	39.08	39.30	57428
2012-02-16	39.21	39.84	39.21	39.84	18871
2012-02-17	40.03	40.03	39.79	39.92	7800
2012-02-21	39.89	40.30	39.79	40.22	5793
2012-02-22	40.03	40.50	40.03	40.45	8944
2012-02-23	40.18	40.60	39.76	40.60	4349
2012-02-24	40.38	40.90	39.79	40.87	11161
2012-02-27	40.53	40.89	40.03	40.17	5867
2012-02-28	40.39	41.51	40.20	41.50	11472
2012-02-29	41.59	41.69	40.77	41.69	9107
2012-03-01	41.91	41.93	41.08	41.72	10043
2012-03-02	41.83	41.99	41.22	41.92	6751
2012-03-05	41.91	42.23	40.91	40.91	9720
2012-03-06	40.47	41.01	40.18	40.96	12002
2012-03-07	40.52	41.35	40.52	41.01	3370
2012-03-08	41.74	41.94	41.20	41.72	5448
2012-03-09	41.76	42.32	41.27	41.94	6528
2012-03-12	41.74	42.07	41.03	41.68	3381
2012-03-13	42.28	42.73	41.10	42.53	5265
2012-03-14	42.38	42.46	41.81	42.18	11643
2012-03-15	42.19	42.35	41.76	42.25	14368
2012-03-16	42.44	42.74	42.20	42.35	6246
2012-03-19	42.26	42.55	42.26	42.35	10578
2012-03-20	41.81	42.40	40.79	42.25	21440
2012-03-21	42.41	42.60	41.76	42.25	6510
2012-03-22	42.04	42.72	42.04	42.25	1017
2012-03-23	42.38	42.50	42.25	42.25	2238
2012-03-26	42.19	42.45	41.56	42.11	12854
2012-03-27	41.56	42.25	41.56	42.24	5472
2012-03-28	42.41	42.41	41.67	42.15	6944
2012-03-29	41.97	42.25	41.96	42.24	6010
2012-03-30	42.41	42.72	41.67	42.39	6427
2012-04-02	42.30	42.45	41.77	42.28	8885
2012-04-03	42.47	43.23	42.47	43.23	16448
2012-04-04	43.23	43.72	42.62	43.23	6422
2012-04-05	43.05	44.22	42.25	43.82	25304
2012-04-09	47.69	47.69	44.27	45.52	44218
2012-04-10	46.18	46.18	44.71	44.71	8612
2012-04-11	44.99	45.98	44.98	45.69	15310
2012-04-12	45.92	46.33	45.69	45.76	8200
2012-04-13	46.66	48.02	46.33	46.91	19223
2012-04-16	46.90	47.14	46.61	47.02	11456
2012-04-17	47.37	47.37	46.73	47.15	16903
2012-04-18	47.25	47.63	46.92	47.33	22569
2012-04-19	47.65	47.65	45.30	46.43	17847
2012-04-20	46.77	47.16	45.48	46.90	6570
2012-04-23	46.92	47.46	45.89	47.35	14918
2012-04-24	48.15	49.02	47.35	47.41	24497
2012-04-25	47.88	48.59	47.43	48.59	3885
2012-04-26	48.28	48.64	47.95	48.64	4422
2012-04-27	48.64	48.64	47.24	48.34	4251
2012-04-30	48.16	48.63	47.65	47.65	5160
2012-05-01	48.64	48.64	46.18	46.47	19085
2012-05-02	46.18	46.28	43.73	45.13	24000
2012-05-03	45.19	45.19	43.45	43.66	8009
2012-05-04	43.42	43.69	43.14	43.61	3769
2012-05-07	43.16	43.76	42.30	42.56	14830
2012-05-08	42.50	42.81	42.37	42.81	2041
2012-05-09	42.84	44.77	42.84	44.29	9342
2012-05-10	44.21	46.17	44.21	45.23	2844
2012-05-11	44.88	46.08	42.47	45.28	5896
2012-05-14	44.79	44.89	43.89	44.26	5794
2012-05-15	44.04	44.86	43.47	43.93	4015
2012-05-16	43.62	44.74	42.16	42.47	7958
2012-05-17	42.12	42.12	39.73	40.79	20057
2012-05-18	40.73	41.49	39.92	39.92	3133
2012-05-21	39.70	42.47	39.52	40.51	7415
2012-05-22	40.91	42.45	40.50	40.80	5246
2012-05-23	41.08	42.01	41.08	41.29	5233
2012-05-24	41.73	41.98	41.10	41.69	2740
2012-05-25	41.83	41.98	41.09	41.09	2394
2012-05-29	41.12	41.89	41.12	41.12	2650
2012-05-30	41.09	41.71	40.16	40.99	7440
2012-05-31	40.49	40.89	39.70	40.73	9748
2012-06-01	39.87	40.86	39.69	39.94	10774
2012-06-04	39.71	40.51	39.71	39.84	7340
2012-06-05	39.84	40.68	39.78	40.42	3620
2012-06-06	40.37	41.02	39.69	39.69	8755
2012-06-07	39.82	41.27	39.82	40.02	2758
2012-06-08	39.88	41.11	39.88	40.96	4991
2012-06-11	41.00	41.88	39.93	41.34	2197
2012-06-12	41.71	41.75	40.73	41.38	7292
2012-06-13	41.01	41.55	41.01	41.45	1528
2012-06-14	40.08	41.45	40.02	40.90	3445
2012-06-15	40.61	41.45	40.20	41.14	3298
2012-06-18	41.19	41.36	40.02	41.33	2660
2012-06-19	40.98	41.43	40.75	41.33	4331
2012-06-20	41.67	41.67	40.02	40.54	5907
2012-06-21	40.95	40.95	39.93	40.25	962
2012-06-22	40.95	41.31	40.31	40.90	5503
2012-06-25	40.51	40.51	39.81	40.35	5580
2012-06-26	39.97	39.97	39.53	39.53	4383
2012-06-27	39.72	39.72	38.59	39.46	5535
2012-06-28	39.09	39.50	39.09	39.22	3589
2012-06-29	39.88	39.96	39.42	39.51	5244
2012-07-02	39.53	40.21	39.27	40.21	8454
2012-07-03	40.23	41.28	40.23	41.17	1558
2012-07-05	41.21	41.97	41.18	41.85	4524
2012-07-06	41.32	41.96	40.95	41.48	4036
2012-07-09	40.63	41.42	40.50	41.36	2093
2012-07-10	41.69	41.69	41.14	41.35	1380
2012-07-11	41.18	41.97	40.90	41.11	2958
2012-07-12	41.09	41.14	40.91	40.93	1113
2012-07-13	40.65	41.31	40.65	41.07	4716
2012-07-16	41.19	41.41	40.53	41.11	4982
2012-07-17	41.45	41.47	41.37	41.47	708
2012-07-18	41.04	41.04	40.52	40.96	5577
2012-07-19	40.76	41.33	39.56	40.35	8943
2012-07-20	40.45	40.96	40.01	40.03	1567
2012-07-23	39.51	39.56	37.42	38.08	26781
2012-07-24	38.23	38.39	37.50	37.62	6429
2012-07-25	37.56	38.03	37.56	37.91	3819
2012-07-26	38.05	38.43	37.65	38.14	4116
2012-07-27	37.64	38.95	37.64	38.63	6729
2012-07-30	38.53	38.53	37.46	37.61	6502
2012-07-31	37.60	38.12	37.46	37.99	6421
2012-08-01	37.80	38.13	37.55	37.70	3500
2012-08-02	37.53	37.98	37.35	37.96	4384
2012-08-03	38.07	38.74	37.74	38.54	7676
2012-08-06	38.49	39.36	37.98	38.88	5069
2012-08-07	39.35	40.25	39.17	39.76	5183
2012-08-08	39.44	40.21	39.44	39.81	5595
2012-08-09	39.63	40.13	39.57	40.00	4991
2012-08-10	39.56	40.23	39.52	40.09	3587
2012-08-13	39.57	40.11	39.52	39.54	4632
2012-08-14	39.48	40.29	39.48	40.29	3004
2012-08-15	40.40	41.16	39.75	40.81	9129
2012-08-16	41.13	41.13	40.21	40.56	7645
2012-08-17	39.88	40.51	39.78	40.16	5517
2012-08-20	39.94	40.16	39.46	40.16	684
2012-08-21	40.16	40.55	39.42	40.55	3617
2012-08-22	39.79	40.45	39.41	40.38	6777
2012-08-23	40.02	40.49	39.42	40.48	1718
2012-08-24	40.04	40.74	39.79	40.71	3978
2012-08-27	40.26	40.59	40.16	40.58	3657
2012-08-28	40.74	40.76	39.85	40.29	3588
2012-08-29	40.06	40.74	39.91	40.45	4073
2012-08-30	39.86	40.23	38.06	39.36	12758
2012-08-31	39.76	39.76	39.20	39.73	3950
2012-09-04	38.91	39.96	38.89	39.66	14208
2012-09-05	39.96	40.26	39.31	40.00	1805
2012-09-06	40.26	40.57	39.58	40.45	3622
2012-09-07	38.99	40.01	38.99	39.65	11017
2012-09-10	38.90	40.15	38.90	39.64	6835
2012-09-11	39.49	40.56	39.49	39.76	6313
2012-09-12	40.17	40.46	39.86	40.15	8785
2012-09-13	39.79	40.41	39.78	39.96	10439
2012-09-14	39.98	40.57	39.63	40.57	13940
2012-09-17	40.56	40.72	39.55	40.50	6585
2012-09-18	40.56	40.56	39.30	40.15	1843
2012-09-19	40.11	40.16	39.27	40.15	13116
2012-09-20	39.66	40.56	39.66	40.56	6981
2012-09-21	40.45	40.76	40.36	40.76	8072
2012-09-24	40.42	40.66	39.54	40.40	7135
2012-09-25	40.07	40.76	39.10	40.05	12108
2012-09-26	39.72	40.07	39.10	39.71	5371
2012-09-27	39.91	40.13	39.34	40.06	4285
2012-09-28	39.81	40.68	39.81	40.56	3293
2012-10-01	40.29	40.99	39.67	40.97	10341
2012-10-02	40.99	41.39	40.34	40.97	4760
2012-10-03	41.12	41.75	40.65	41.44	9257
2012-10-04	40.94	42.72	40.94	42.67	14338
2012-10-05	42.37	43.49	41.03	42.32	5922
2012-10-08	42.53	43.22	41.76	42.50	2836
2012-10-09	42.46	42.83	41.07	42.06	3290
2012-10-10	41.87	42.06	41.10	42.06	3019
2012-10-11	40.96	42.20	40.85	41.75	3153
2012-10-12	42.60	43.14	41.55	42.84	1341
2012-10-15	42.86	42.86	41.95	42.24	3215
2012-10-16	42.16	42.64	41.75	42.64	1213
2012-10-17	42.22	43.03	41.75	42.00	1784
2012-10-18	43.05	43.05	41.75	42.41	1861
2012-10-19	41.46	42.25	41.46	42.14	2416
2012-10-22	41.54	41.96	40.77	41.88	3475
2012-10-23	41.54	41.70	39.67	41.44	4277
2012-10-24	40.83	41.75	40.00	41.05	4092
2012-10-25	40.37	41.74	40.37	41.60	1461
2012-10-26	40.43	41.49	40.43	41.24	2235
2012-10-31	41.15	41.64	41.15	41.55	4546
2012-11-01	41.34	41.73	41.27	41.30	3166
2012-11-02	41.47	42.24	41.35	41.35	2326
2012-11-05	40.90	41.35	40.81	41.30	1283
2012-11-06	40.78	41.73	39.91	40.46	6717
2012-11-07	40.34	40.73	38.30	38.68	14368
2012-11-08	38.71	40.50	38.22	38.29	6147
2012-11-09	38.66	39.74	38.27	39.59	3512
2012-11-12	39.19	39.79	38.38	38.71	7046
2012-11-13	38.72	39.74	38.72	39.39	4506
2012-11-14	39.00	39.37	38.20	38.33	6322
2012-11-15	38.40	38.88	38.00	38.00	3208
2012-11-16	38.00	38.62	37.86	37.86	4900
2012-11-19	38.32	38.49	38.00	38.43	3537
2012-11-20	38.44	39.43	38.05	39.04	4276
2012-11-21	39.11	39.61	39.11	39.40	2871
2012-11-23	39.21	39.40	39.21	39.40	1575
2012-11-26	39.10	39.49	38.26	39.15	11459
2012-11-27	39.20	40.17	38.73	39.04	9205
2012-11-28	38.85	40.15	38.77	40.15	5647
2012-11-29	40.46	40.46	39.66	40.00	7289
2012-11-30	39.96	40.45	39.90	40.18	6360
2012-12-03	40.80	40.82	39.41	40.25	6212
2012-12-04	40.25	40.25	39.38	40.25	7515
2012-12-05	39.83	41.00	39.55	40.46	4515
2012-12-06	40.65	40.65	39.67	39.99	5245
2012-12-07	39.97	40.46	39.51	39.89	6094
2012-12-10	39.70	39.80	39.60	39.78	6744
2012-12-11	39.86	39.86	39.70	39.71	5215
2012-12-12	39.84	40.40	39.62	39.84	12240
2012-12-13	39.71	40.30	39.60	40.25	10465
2012-12-14	40.14	40.43	40.00	40.43	6575
2012-12-17	40.18	40.46	39.99	40.46	13202
2012-12-18	40.57	40.80	40.03	40.65	11429
2012-12-19	40.58	41.09	40.21	40.74	6369
2012-12-20	40.50	41.80	40.44	41.41	6318
2012-12-21	40.82	41.94	40.20	41.01	20246
2012-12-24	40.80	41.29	39.60	39.99	24872
2012-12-26	40.59	41.45	40.38	40.80	13090
2012-12-27	41.25	41.80	40.56	41.39	9449
2012-12-28	41.18	41.99	40.88	41.84	14667
2012-12-31	41.00	45.00	37.22	44.70	53861
2013-01-02	47.41	49.02	45.75	47.80	54286
2013-01-03	48.35	48.62	47.62	47.91	25104
2013-01-04	48.37	51.40	48.37	50.74	36325
2013-01-07	51.29	51.75	50.22	51.46	33771
2013-01-08	52.10	54.35	52.00	54.00	43644
2013-01-09	54.54	55.55	54.03	55.44	51275
2013-01-10	55.45	55.50	51.00	51.30	41670
2013-01-11	51.91	54.75	51.91	53.44	23537
2013-01-14	54.10	55.75	53.26	55.14	23774
2013-01-15	55.49	56.98	54.75	56.37	41000
2013-01-16	56.35	60.85	56.20	59.49	56511
2013-01-17	59.90	60.93	58.29	58.50	33428
2013-01-18	59.14	59.20	57.45	57.79	39618
2013-01-22	58.63	59.50	58.05	59.09	25447
2013-01-23	59.74	60.18	58.90	60.00	25130
2013-01-24	60.61	63.79	60.61	63.00	59220
2013-01-25	63.90	63.90	62.50	63.10	38409
2013-01-28	63.89	63.89	62.70	63.71	32228
2013-01-29	63.60	65.17	62.25	62.77	67018
2013-01-30	62.01	62.72	55.70	61.87	55817
2013-01-31	62.34	62.77	59.00	59.88	18973
2013-02-01	60.17	62.57	60.17	62.39	14842
2013-02-04	62.70	63.51	61.51	62.01	18337
2013-02-05	62.00	62.93	61.01	62.92	25882
2013-02-06	62.66	62.92	61.57	62.60	16960
2013-02-07	62.20	62.85	60.52	61.46	13418
2013-02-08	61.20	61.39	59.01	59.95	22112
2013-02-11	61.00	69.80	61.00	68.88	153033
2013-02-12	70.00	75.00	69.80	72.19	146809
2013-02-13	73.84	79.00	72.84	78.85	162771
2013-02-14	80.42	87.99	80.00	87.15	164539
2013-02-15	90.00	90.75	75.56	80.99	290068
2013-02-19	76.52	79.98	70.00	71.04	222598
2013-02-20	67.69	70.84	65.40	66.86	117889
2013-02-21	66.65	70.80	63.53	70.50	111072
2013-02-22	70.25	71.94	67.01	68.33	100963
2013-02-25	71.69	72.27	68.01	70.00	102143
2013-02-26	69.62	74.15	69.62	74.15	125277
2013-02-27	73.50	74.01	72.10	72.25	38444
2013-02-28	71.20	73.97	70.50	71.49	72628
2013-03-01	63.00	63.00	60.00	60.05	2094547
2013-03-04	60.49	62.33	60.11	61.38	367303
2013-03-05	62.50	62.50	61.00	61.63	210576
2013-03-06	62.39	62.41	60.31	60.99	111430
2013-03-07	62.00	62.00	61.00	61.03	211849
2013-03-08	61.87	61.90	60.79	60.80	141471
2013-03-11	61.94	61.94	60.80	61.20	94295
2013-03-12	61.38	61.40	60.80	61.25	47068
2013-03-13	61.14	61.27	60.50	60.58	47879
2013-03-14	60.60	61.24	60.60	60.95	63025
2013-03-15	61.00	61.00	60.02	60.70	100563
2013-03-18	60.05	60.45	59.25	59.57	160741
2013-03-19	59.51	60.09	57.11	58.39	151957
2013-03-20	58.69	59.03	56.00	57.75	269028
2013-03-21	57.33	58.39	57.00	57.10	130986
2013-03-22	57.90	58.00	56.02	57.44	173480
2013-03-25	58.12	58.33	56.40	56.56	226829
2013-03-26	56.69	57.05	55.27	56.50	135979
2013-03-27	56.21	57.17	55.39	55.72	183887
2013-03-28	55.47	55.97	54.00	54.51	276971
2013-04-01	54.50	56.70	54.00	56.21	199777
2013-04-02	56.79	57.25	55.00	55.14	220550
2013-04-03	55.88	57.00	55.14	55.25	133982
2013-04-04	56.44	56.70	55.21	55.32	85730
2013-04-05	55.11	56.50	54.26	55.52	196262
2013-04-08	60.70	61.96	58.50	61.30	890571
2013-04-09	61.92	63.75	60.50	62.75	705921
2013-04-10	64.48	67.26	63.01	65.96	698837
2013-04-11	67.12	69.24	65.54	68.64	396451
2013-04-12	68.99	69.00	64.36	67.28	437753
2013-04-15	68.11	68.84	66.25	66.87	197910
2013-04-16	67.99	70.28	67.75	69.94	293449
2013-04-17	70.10	70.99	67.45	68.64	252410
2013-04-18	68.95	70.76	68.68	69.91	207573
2013-04-19	70.25	71.00	68.02	70.09	174980
2013-04-22	70.44	71.54	69.40	71.00	126594
2013-04-23	72.87	73.00	72.07	72.31	179677
2013-04-24	73.84	75.00	72.57	74.17	214870
2013-04-25	75.00	76.00	74.34	74.71	185598
2013-04-26	74.75	75.00	71.75	72.88	152659
2013-04-29	74.30	75.00	70.53	72.95	185681
2013-04-30	72.85	74.73	72.57	74.52	109294
2013-05-01	76.00	76.00	74.11	74.71	72922
2013-05-02	74.89	74.90	73.28	74.39	94733
2013-05-03	75.00	75.70	73.25	75.39	127142
2013-05-06	75.51	82.00	75.35	80.68	370016
2013-05-07	80.96	83.53	80.96	82.83	173268
2013-05-08	84.00	84.63	82.00	83.37	204306
2013-05-09	82.65	84.50	81.38	82.98	120515
2013-05-10	83.34	84.00	82.60	83.79	65371
2013-05-13	84.00	85.00	83.20	84.63	91627
2013-05-14	84.82	85.00	82.82	83.22	107212
2013-05-15	83.22	84.97	82.00	83.80	72119
2013-05-16	83.84	85.62	83.08	85.10	61493
2013-05-17	85.80	87.71	84.86	87.45	100602
2013-05-20	87.54	89.95	86.47	86.60	128747
2013-05-21	87.50	89.86	86.80	89.45	131534
2013-05-22	89.89	89.89	82.65	85.94	152009
2013-05-23	84.41	84.41	76.00	81.31	398044
2013-05-24	80.74	80.74	74.00	76.25	320921
2013-05-28	77.40	80.00	76.60	79.05	205855
2013-05-29	78.85	80.70	76.57	77.01	184377
2013-05-30	77.00	78.57	74.20	75.57	259051
2013-05-31	75.22	78.49	75.22	77.53	81412
2013-06-03	77.90	78.59	74.50	75.27	154374
2013-06-04	75.54	77.07	74.00	74.63	299797
2013-06-05	74.66	74.66	70.07	71.83	218576
2013-06-06	71.01	72.23	69.01	71.96	196086
2013-06-07	72.50	74.40	72.45	73.70	127366
2013-06-10	75.03	77.50	73.75	76.68	181500
2013-06-11	76.11	80.49	74.29	79.52	244275
2013-06-12	73.96	74.68	71.48	71.74	1466463
2013-06-13	71.86	73.50	71.29	72.68	285148
2013-06-14	72.88	73.33	71.78	72.67	111069
2013-06-17	72.84	74.39	72.67	73.50	171631
2013-06-18	73.80	73.80	72.00	72.47	161000
2013-06-19	72.52	73.15	71.85	72.25	89295
2013-06-20	71.85	72.25	70.70	71.39	141645
2013-06-21	71.31	72.21	70.00	71.02	163140
2013-06-24	70.77	70.77	67.35	69.40	213161
2013-06-25	70.49	71.22	68.02	71.00	122352
2013-06-26	71.73	73.67	71.73	72.87	173598
2013-06-27	73.50	73.64	70.32	70.53	130873
2013-06-28	70.52	73.35	69.48	72.77	485420
2013-07-01	73.50	73.99	71.35	72.54	127426
2013-07-02	72.13	72.56	70.80	71.41	85535
2013-07-03	71.05	72.25	71.05	71.05	55643
2013-07-05	71.99	72.50	71.05	72.03	26270
2013-07-08	72.90	72.94	72.06	72.25	49292
2013-07-09	72.75	72.75	71.06	72.45	69009
2013-07-10	72.06	73.00	72.06	72.60	43640
2013-07-11	73.10	73.10	72.70	72.94	59183
2013-07-12	73.34	73.40	72.28	72.39	57847
2013-07-15	72.16	73.76	72.03	72.52	87160
2013-07-16	72.51	73.31	71.53	72.22	56173
2013-07-17	72.38	73.35	71.82	72.20	82175
2013-07-18	72.71	73.19	72.15	72.33	157117
2013-07-19	72.28	72.79	71.55	72.12	60980
2013-07-22	72.48	72.54	71.70	72.20	80437
2013-07-23	72.51	72.98	72.20	72.91	77357
2013-07-24	73.45	73.45	72.53	72.74	54118
2013-07-25	72.50	73.57	72.00	73.05	58361
2013-07-26	72.98	73.29	72.51	72.79	42879
2013-07-29	73.00	73.49	72.40	72.79	51503
2013-07-30	73.00	73.94	72.65	73.89	85799
2013-07-31	73.86	75.25	73.38	75.03	140826
2013-08-01	75.82	75.99	74.01	74.69	118060
2013-08-02	74.93	74.96	74.25	74.86	36406
2013-08-05	74.82	74.88	72.85	73.80	74162
2013-08-06	73.50	74.50	72.51	74.50	85476
2013-08-07	74.74	75.35	73.23	74.80	115044
2013-08-08	75.19	75.19	73.50	74.26	62168
2013-08-09	74.71	74.84	73.51	73.75	42562
2013-08-12	74.03	75.25	74.03	75.00	120775
2013-08-13	75.63	78.45	74.53	78.22	339496
2013-08-14	78.35	78.35	75.10	76.56	312075
2013-08-15	75.88	76.20	74.05	75.18	109281
2013-08-16	74.66	75.75	73.64	74.48	66698
2013-08-19	74.48	74.48	73.04	73.67	75781
2013-08-20	73.67	74.37	73.65	74.24	46170
2013-08-21	74.37	75.10	73.99	74.96	48798
2013-08-22	75.17	75.50	73.50	74.66	25793
2013-08-23	74.95	76.49	74.68	76.11	51105
2013-08-26	76.25	76.25	75.50	75.56	46838
2013-08-27	75.18	75.40	73.24	73.88	42580
2013-08-28	73.80	75.34	73.25	74.78	33096
2013-08-29	75.20	75.34	74.50	74.85	39320
2013-08-30	75.31	75.43	73.93	74.08	21911
2013-09-03	75.00	75.00	74.15	74.63	36810
2013-09-04	74.93	75.60	74.58	75.44	47490
2013-09-05	75.70	76.50	75.00	75.84	60168
2013-09-06	76.19	76.65	75.50	75.70	65808
2013-09-09	75.70	78.00	75.70	77.37	128040
2013-09-10	77.43	77.99	76.60	77.40	74296
2013-09-11	77.00	77.77	76.75	77.08	74332
2013-09-12	77.64	78.77	77.18	77.80	73798
2013-09-13	78.31	79.66	77.26	78.55	115940
2013-09-16	79.66	79.94	77.92	78.01	64545
2013-09-17	78.61	79.48	78.30	79.41	76839
2013-09-18	79.73	79.87	78.50	79.87	56770
2013-09-19	80.00	81.46	78.55	79.80	95829
2013-09-20	80.14	82.31	79.95	81.93	108715
2013-09-23	82.49	83.00	79.55	80.01	101089
2013-09-24	80.01	80.19	78.23	79.17	98117
2013-09-25	79.01	80.75	78.80	79.85	68088
2013-09-26	80.73	81.79	79.98	81.79	76479
2013-09-27	81.92	82.00	80.09	81.23	34445
2013-09-30	80.50	83.98	80.07	83.27	123169
2013-10-01	83.94	86.48	83.43	86.10	168188
2013-10-02	86.49	86.49	84.06	84.67	121270
2013-10-03	84.73	85.75	83.14	83.60	85641
2013-10-04	83.67	86.55	83.64	85.65	97088
2013-10-07	85.75	86.73	83.65	84.00	49118
2013-10-08	83.54	85.00	79.01	81.00	148849
2013-10-09	83.61	83.61	80.51	81.63	77065
2013-10-10	84.24	84.25	82.50	83.80	86424
2013-10-11	83.59	86.00	83.11	84.87	81631
2013-10-14	83.67	85.79	83.60	85.21	81850
2013-10-15	84.64	86.01	84.37	84.80	62035
2013-10-16	85.82	85.93	85.00	85.53	52285
2013-10-17	85.65	87.66	85.49	87.61	85491
2013-10-18	88.88	90.15	88.00	89.70	108976
2013-10-21	90.50	95.33	90.03	93.16	271132
2013-10-22	95.99	96.23	93.31	94.34	235946
2013-10-23	95.00	97.12	94.58	96.89	213172
2013-10-24	98.04	105.33	98.00	104.47	431185
2013-10-25	105.70	107.73	96.01	99.03	512860
2013-10-28	100.15	103.49	100.15	102.29	265930
2013-10-29	102.84	102.84	99.14	101.89	166851
2013-10-30	102.71	103.30	101.51	102.68	104737
2013-10-31	102.86	102.92	101.70	101.70	70148
2013-11-01	103.12	103.25	102.00	102.10	96540
2013-11-04	107.06	109.48	103.15	108.78	241335
2013-11-05	110.17	118.78	108.95	115.74	311267
2013-11-06	117.66	124.66	116.00	123.00	386035
2013-11-07	126.96	127.00	106.17	110.27	677932
2013-11-08	114.50	120.99	113.02	120.25	416237
2013-11-11	112.95	116.62	110.00	114.92	758690
2013-11-12	114.50	115.50	110.02	112.35	351463
2013-11-13	110.77	112.89	108.25	112.67	321676
2013-11-14	114.12	116.00	112.79	115.39	236246
2013-11-15	116.54	121.99	115.85	118.52	357840
2013-11-18	120.73	121.85	115.01	115.69	274002
2013-11-19	115.84	116.59	111.00	112.04	334989
2013-11-20	112.00	114.99	110.60	113.39	161498
2013-11-21	114.73	115.49	113.00	113.25	117880
2013-11-22	113.91	114.64	113.00	114.02	85065
2013-11-25	115.00	116.00	112.81	113.40	88120
2013-11-26	113.76	116.93	113.00	116.00	100393
2013-11-27	116.48	118.75	115.98	118.27	117186
2013-11-29	119.60	121.50	118.78	121.07	103193
2013-12-02	122.62	124.84	121.08	124.54	181050
2013-12-03	125.00	129.63	123.75	129.42	287563
2013-12-04	130.00	134.93	129.50	134.41	322569
2013-12-05	139.38	144.92	137.12	139.74	537419
2013-12-06	143.12	146.70	141.36	144.39	576104
2013-12-09	148.05	149.77	140.09	148.53	806122
2013-12-10	135.00	137.42	132.21	132.67	1887445
2013-12-11	126.16	126.40	111.21	112.44	3151819
2013-12-12	115.00	121.93	114.94	120.17	1485681
2013-12-13	122.00	125.47	120.00	123.41	749037
2013-12-16	125.15	126.00	120.04	122.55	467577
2013-12-17	123.80	123.80	120.05	121.01	257625
2013-12-18	120.14	121.11	115.18	118.40	497796
2013-12-19	119.32	119.32	116.00	117.00	255409
2013-12-20	117.91	117.91	114.13	115.30	430472
2013-12-23	117.71	118.50	115.77	116.44	510128
2013-12-24	117.06	117.20	115.06	115.70	136626
2013-12-26	115.17	116.45	112.50	113.28	350299
2013-12-27	113.52	114.23	112.00	112.57	294407
2013-12-30	112.00	112.86	105.00	105.44	775146
2013-12-31	106.00	112.00	105.01	109.41	677419
2014-01-02	110.00	114.45	109.55	113.28	495724
2014-01-03	114.82	119.22	114.78	117.24	525333
2014-01-06	119.19	120.05	115.06	117.26	290087
2014-01-07	117.89	118.99	115.98	116.63	194610
2014-01-08	117.64	118.00	115.50	117.26	150025
2014-01-09	117.75	117.99	115.20	116.40	151949
2014-01-10	117.16	117.40	116.10	116.97	118595
2014-01-13	115.80	116.43	112.01	112.42	337981
2014-01-14	112.59	115.19	112.59	113.61	250240
2014-01-15	114.08	115.50	113.10	114.93	207546
2014-01-16	114.56	114.90	111.57	111.92	210455
2014-01-17	111.75	112.75	107.55	108.96	445787
2014-01-21	109.59	109.99	106.17	108.48	377291
2014-01-22	108.15	113.25	107.56	112.99	374624
2014-01-23	116.00	116.49	111.53	114.92	317403
2014-01-24	114.94	114.94	108.40	110.38	375746
2014-01-27	111.48	112.54	107.19	111.39	213348
2014-01-28	108.00	112.00	108.00	111.09	197215
2014-01-29	110.00	111.19	108.10	110.00	259390
2014-01-30	110.39	112.92	110.00	111.57	139767
2014-01-31	110.00	111.72	109.10	110.43	137370
2014-02-03	110.00	110.80	100.54	103.10	426283
2014-02-04	103.34	105.78	103.20	104.66	203480
2014-02-05	101.54	103.93	99.00	103.12	394905
2014-02-06	103.47	107.21	102.16	106.73	227820
2014-02-07	108.00	111.41	108.00	110.75	215821
2014-02-10	112.52	112.52	108.00	108.70	199147
2014-02-11	109.99	111.94	108.70	110.22	150011
2014-02-12	112.82	112.82	110.22	111.03	130225
2014-02-13	110.00	113.15	109.58	112.53	334949
2014-02-14	112.03	113.19	111.30	112.46	102557
2014-02-18	116.47	116.90	113.38	114.93	368286
2014-02-19	115.49	116.00	112.08	112.35	186935
2014-02-20	113.23	113.82	112.00	112.37	138792
2014-02-21	112.28	113.19	110.00	110.29	205970
2014-02-24	111.00	112.24	110.69	110.78	167226
2014-02-25	111.00	112.29	109.60	109.65	101853
2014-02-26	110.00	111.50	108.78	109.74	167722
2014-02-27	110.16	111.62	109.02	111.20	106131
2014-02-28	111.28	112.51	110.54	111.22	160546
2014-03-03	112.26	113.59	110.06	112.52	239852
2014-03-04	115.00	115.80	113.10	114.83	223381
2014-03-05	115.65	115.68	114.50	115.45	114357
2014-03-06	115.89	118.68	115.55	117.80	220851
2014-03-07	118.00	118.81	116.00	116.69	125856
2014-03-10	116.84	116.84	113.07	115.91	203398
2014-03-11	114.09	115.09	112.33	112.94	185270
2014-03-12	110.83	111.82	107.95	110.24	286226
2014-03-13	110.08	110.98	107.78	108.07	154183
2014-03-14	107.32	108.87	105.30	105.65	162750
2014-03-17	106.25	108.25	105.20	105.54	136981
2014-03-18	105.11	105.96	104.50	104.96	183356
2014-03-19	104.50	105.00	101.28	102.19	471701
2014-03-20	101.05	103.90	101.03	102.50	194950
2014-03-21	103.51	103.90	102.45	102.60	168566
2014-03-24	102.79	103.98	99.01	99.94	318489
2014-03-25	102.64	103.14	100.50	102.97	197014
2014-03-26	102.93	104.00	100.39	100.57	195064
2014-03-27	100.50	101.92	99.96	101.31	132318
2014-03-28	101.77	102.66	100.05	100.84	108026
2014-03-31	101.54	102.99	101.07	102.73	102275
2014-04-01	103.23	104.20	102.64	102.73	150827
2014-04-02	102.89	103.84	100.28	101.16	172168
2014-04-03	101.76	101.98	100.38	100.70	96934
2014-04-04	101.26	101.75	99.05	99.80	138543
2014-04-07	98.51	99.50	95.00	96.02	251176
2014-04-08	96.50	97.82	96.11	97.31	105308
2014-04-09	97.68	101.24	97.50	100.22	97894
2014-04-10	100.07	100.84	97.22	97.95	117275
2014-04-11	97.00	98.55	94.80	94.97	197098
2014-04-14	94.55	94.90	90.57	92.01	335216
2014-04-15	91.97	92.48	86.09	90.76	570152
2014-04-16	92.38	99.47	91.67	98.29	329178
2014-04-17	99.47	102.21	98.53	100.28	260789
2014-04-21	101.00	102.00	99.08	102.00	152133
2014-04-22	100.82	104.00	100.11	100.48	288661
2014-04-23	101.04	101.25	98.31	99.92	204066
2014-04-24	102.78	103.00	100.09	102.25	334175
2014-04-25	102.99	103.00	98.66	99.33	167221
2014-04-28	100.00	101.50	97.50	100.21	198098
2014-04-29	101.46	101.54	100.02	100.94	146777
2014-04-30	100.72	101.95	100.58	100.67	81677
2014-05-01	100.98	103.50	100.95	103.03	141408
2014-05-02	102.15	104.98	102.15	102.91	142480
2014-05-05	102.86	104.50	102.30	104.06	77765
2014-05-06	104.95	104.95	102.57	103.27	113561
2014-05-07	102.50	103.53	98.67	99.72	176032
2014-05-08	99.50	101.25	99.25	100.79	131524
2014-05-09	101.00	101.00	99.60	100.90	50515
2014-05-12	101.50	102.25	101.23	101.99	71057
2014-05-13	102.00	102.98	101.25	101.44	62845
2014-05-14	101.31	102.46	101.31	102.03	95356
2014-05-15	101.00	101.00	97.64	99.61	137759
2014-05-16	99.07	100.00	98.50	99.09	54349
2014-05-19	99.42	101.16	99.29	100.33	96431
2014-05-20	100.72	100.72	98.60	99.31	94810
2014-05-21	99.32	100.44	98.72	99.77	124200
2014-05-22	99.99	100.58	99.62	100.02	73708
2014-05-23	99.75	102.53	99.75	102.24	139500
2014-05-27	102.82	103.50	100.45	101.96	95152
2014-05-28	103.00	103.41	102.11	103.40	115000
2014-05-29	103.34	103.75	102.06	102.50	94568
2014-05-30	102.33	103.33	101.06	102.40	85925
2014-06-02	98.50	100.38	97.59	98.29	407602
2014-06-03	98.35	99.75	98.32	99.74	144850
2014-06-04	99.48	100.40	99.13	99.88	120602
2014-06-05	100.80	101.00	99.74	101.00	93033
2014-06-06	101.75	102.40	100.61	102.21	139948
2014-06-09	102.21	102.66	102.00	102.38	76614
2014-06-10	101.97	102.38	100.51	101.20	97173
2014-06-11	100.70	101.17	100.00	100.41	72575
2014-06-12	100.02	100.98	99.03	99.70	98376
2014-06-13	99.81	100.84	99.06	100.55	81762
2014-06-16	100.60	101.75	100.02	100.85	68863
2014-06-17	100.21	100.85	99.81	100.15	105691
2014-06-18	99.76	100.54	99.53	100.20	82308
2014-06-19	100.62	101.20	100.01	100.10	69424
2014-06-20	100.39	100.81	99.95	100.19	89684
2014-06-23	100.00	100.71	100.00	100.03	84554
2014-06-24	99.84	100.46	99.50	99.91	79960
2014-06-25	100.31	100.56	99.06	99.27	96856
2014-06-26	99.99	100.65	98.36	100.34	106596
2014-06-27	100.11	100.56	99.44	99.72	73189
2014-06-30	100.00	100.49	99.58	99.70	64890
2014-07-01	100.51	100.51	99.15	99.58	142003
2014-07-02	99.36	100.99	99.36	100.95	119273
2014-07-03	100.87	100.94	100.08	100.28	52318
2014-07-07	100.86	101.46	100.35	101.45	90659
2014-07-08	101.50	101.50	99.74	100.67	73081
2014-07-09	100.59	100.99	99.91	100.21	64308
2014-07-10	99.77	100.75	99.05	100.09	107775
2014-07-11	100.22	100.77	99.76	100.10	82491
2014-07-14	100.10	100.83	99.85	99.94	63936
2014-07-15	99.95	100.83	99.62	100.12	57032
2014-07-16	100.69	100.83	100.13	100.74	63759
2014-07-17	100.89	102.88	100.56	101.11	138464
2014-07-18	101.55	103.30	100.87	103.15	98525
2014-07-21	103.15	104.00	102.70	103.33	117743
2014-07-22	103.13	104.21	102.26	103.21	88456
2014-07-23	103.80	107.21	103.52	106.87	202720
2014-07-24	107.59	108.64	105.39	106.13	138886
2014-07-25	106.06	107.08	105.42	105.87	84170
2014-07-28	106.85	108.00	106.10	107.81	99044
2014-07-29	108.50	108.50	105.82	106.71	90419
2014-07-30	107.48	107.48	105.06	106.22	72335
2014-07-31	105.00	105.90	103.54	103.95	125624
2014-08-01	103.55	103.99	102.26	102.51	89839
2014-08-04	102.94	105.56	102.82	104.76	80719
2014-08-05	107.00	108.09	102.76	103.51	164850
2014-08-06	102.00	103.79	100.20	103.73	124661
2014-08-07	104.07	104.65	102.06	102.45	82805
2014-08-08	102.53	102.58	101.62	102.43	88771
2014-08-11	103.11	104.74	103.00	104.21	126301
2014-08-12	104.23	106.50	103.78	105.30	147116
2014-08-13	105.24	108.46	105.24	107.85	259771
2014-08-14	107.09	107.96	105.43	106.50	124343
2014-08-15	107.00	108.93	106.26	107.06	116777
2014-08-18	108.95	109.25	108.01	108.29	107756
2014-08-19	109.15	109.15	108.00	108.15	96858
2014-08-20	108.48	109.68	108.30	109.44	127208
2014-08-21	109.95	112.19	109.25	111.90	248336
2014-08-22	112.00	112.25	110.50	111.08	134802
2014-08-25	112.50	113.13	111.09	112.20	178857
2014-08-26	112.81	113.00	111.57	112.36	113690
2014-08-27	113.08	113.52	111.88	113.44	87767
2014-08-28	113.00	113.86	112.15	112.37	81936
2014-08-29	112.00	112.78	111.63	111.65	70573
2014-09-02	112.50	112.50	111.00	111.32	101454
2014-09-03	112.07	112.39	110.30	110.71	110575
2014-09-04	110.96	110.96	108.65	109.36	126657
2014-09-05	109.50	109.50	108.49	109.26	63812
2014-09-08	109.92	109.97	109.02	109.81	47553
2014-09-09	109.80	109.99	108.84	108.84	59790
2014-09-10	109.14	109.99	108.71	109.38	51727
2014-09-11	109.00	110.09	108.62	109.68	65846
2014-09-12	109.76	109.89	109.10	109.43	54797
2014-09-15	109.50	109.87	108.00	108.46	69968
2014-09-16	108.00	109.47	108.00	108.72	47271
2014-09-17	109.20	109.99	108.40	108.60	55348
2014-09-18	109.67	110.70	109.05	110.56	84163
2014-09-19	111.00	111.00	109.78	110.23	69658
2014-09-22	109.75	110.22	107.25	108.09	109070
2014-09-23	108.00	108.02	104.39	105.58	152448
2014-09-24	105.34	107.16	105.02	107.06	82865
2014-09-25	106.51	106.78	104.10	105.51	95018
2014-09-26	105.57	107.44	105.20	107.08	52383
2014-09-29	105.57	106.90	103.90	104.35	145386
2014-09-30	105.15	106.25	104.06	105.84	98892
2014-10-01	106.47	106.47	102.81	103.99	302734
2014-10-02	103.27	104.76	102.55	104.21	109024
2014-10-03	104.76	108.50	104.66	107.10	162453
2014-10-06	108.00	109.43	107.15	107.30	82562
2014-10-07	107.25	109.25	104.10	105.14	143414
2014-10-08	105.00	107.00	104.20	106.53	123020
2014-10-09	107.07	107.13	104.31	104.35	109278
2014-10-10	104.39	105.57	103.35	104.38	150119
2014-10-13	104.10	104.67	98.56	99.67	316711
2014-10-14	99.89	100.75	96.42	97.26	316475
2014-10-15	96.08	96.92	90.50	94.57	456505
2014-10-16	92.00	97.55	90.83	96.00	235476
2014-10-17	97.58	99.34	96.75	97.15	173281
2014-10-20	97.15	99.30	96.50	98.36	180522
2014-10-21	100.04	102.50	99.00	101.31	210064
2014-10-22	102.02	102.40	99.50	99.83	144166
2014-10-23	101.00	103.48	99.84	102.08	166852
2014-10-24	102.73	103.00	101.23	102.25	99969
2014-10-27	101.42	102.99	101.40	102.91	123204
2014-10-28	103.00	105.96	102.26	105.19	208138
2014-10-29	105.64	105.64	103.28	104.49	155045
2014-10-30	103.74	104.95	102.95	103.53	152930
2014-10-31	105.82	106.50	104.14	105.58	157418
2014-11-03	106.61	106.66	104.74	105.26	94360
2014-11-04	106.25	106.25	100.20	103.31	241531
2014-11-05	103.95	104.75	102.00	103.37	142930
2014-11-06	103.00	104.43	102.62	104.36	91486
2014-11-07	104.42	105.49	103.50	104.63	133886
2014-11-10	104.13	105.38	104.13	105.29	93234
2014-11-11	105.50	105.95	105.05	105.39	76050
2014-11-12	105.05	105.97	104.95	105.34	91105
2014-11-13	104.39	104.77	103.80	104.25	23452
2014-11-14	104.08	105.90	104.04	105.31	89155
2014-11-17	105.31	105.85	103.93	104.80	91465
2014-11-18	104.80	105.65	104.01	104.60	118576
2014-11-19	104.22	105.99	103.71	105.07	143644
2014-11-20	104.00	105.80	104.00	105.13	136777
2014-11-21	105.91	105.91	104.15	104.27	72079
2014-11-24	104.39	105.59	104.25	104.85	133272
2014-11-25	104.87	105.50	104.87	105.41	65271
2014-11-26	106.00	106.50	105.49	106.11	108241
2014-11-28	106.25	108.00	106.14	107.93	166408
2014-12-01	107.40	107.66	103.13	103.54	133385
2014-12-02	103.25	103.63	102.06	103.24	149832
2014-12-03	102.78	103.71	102.60	102.99	85315
2014-12-04	102.99	103.00	102.00	102.34	78873
2014-12-05	102.45	102.45	100.01	100.57	138926
2014-12-08	100.00	100.49	96.62	99.06	211908
2014-12-09	97.09	99.05	97.00	98.76	94307
2014-12-10	98.25	98.94	96.40	96.64	128193
2014-12-11	96.80	98.44	95.20	95.87	99525
2014-12-12	95.01	95.49	92.00	92.56	247523
2014-12-15	92.50	93.46	91.26	91.84	148915
2014-12-16	90.51	91.49	90.01	90.77	188859
2014-12-17	90.66	95.58	90.66	94.27	150041
2014-12-18	95.94	97.48	95.31	95.88	181559
2014-12-19	96.61	96.61	94.51	94.93	133363
2014-12-22	94.90	95.95	94.23	94.53	134601
2014-12-23	94.72	95.17	93.08	93.69	137708
2014-12-24	93.61	94.88	93.61	94.25	72637
2014-12-26	94.40	95.60	94.01	94.11	109008
2014-12-29	94.00	94.50	92.39	93.82	175524
2014-12-30	92.75	93.99	92.50	93.65	156503
2014-12-31	93.45	93.99	91.86	92.47	214321
2015-01-02	93.42	93.94	91.55	93.02	94607
2015-01-05	92.10	92.72	90.77	91.26	149368
2015-01-06	91.79	91.81	89.60	90.76	142180
2015-01-07	93.05	93.07	90.41	91.52	119773
2015-01-08	92.50	92.83	92.00	92.67	98336
2015-01-09	92.79	93.36	92.25	93.10	111361
2015-01-12	93.10	94.46	91.00	91.01	235665
2015-01-13	91.49	92.34	90.27	90.66	128820
2015-01-14	90.00	91.60	89.60	91.50	152113
2015-01-15	92.56	92.85	90.76	91.50	99155
2015-01-16	91.81	92.92	90.85	92.85	110660
2015-01-20	93.26	93.99	91.88	92.23	68134
2015-01-21	92.00	96.53	92.00	96.52	240363
2015-01-22	99.00	99.94	95.90	96.44	131740
2015-01-23	96.80	98.07	95.09	95.33	62796
2015-01-26	94.95	98.47	93.79	97.69	127541
2015-01-27	96.76	97.98	95.36	96.87	67436
2015-01-28	97.50	97.97	96.13	96.75	65819
2015-01-29	96.75	97.77	96.24	97.24	99544
2015-01-30	96.86	97.82	96.59	96.87	125024
2015-02-02	96.70	97.57	94.75	97.39	148903
2015-02-03	98.00	99.95	96.90	96.91	111332
2015-02-04	96.91	97.79	96.00	96.68	49268
2015-02-05	97.48	99.40	96.69	99.01	77294
2015-02-06	99.00	100.99	98.25	100.44	121541
2015-02-09	100.08	101.35	100.08	100.83	105228
2015-02-10	101.00	101.00	99.52	99.82	62718
2015-02-11	99.45	100.32	97.79	98.95	81773
2015-02-12	99.46	100.43	99.00	99.93	84059
2015-02-13	99.83	100.43	99.14	100.21	58511
2015-02-17	100.00	100.11	99.00	99.37	58146
2015-02-18	98.61	99.25	97.90	98.60	64151
2015-02-19	98.45	98.96	97.89	98.25	46380
2015-02-20	98.10	99.64	97.50	98.95	71954
2015-02-23	99.17	101.35	98.67	99.41	104673
2015-02-24	99.00	101.50	99.00	100.15	86161
2015-02-25	100.93	100.93	99.07	99.80	54120
2015-02-26	99.88	100.60	99.06	99.51	68971
2015-02-27	99.27	100.38	97.50	97.67	126264
2015-03-02	97.31	97.67	92.50	93.20	285120
2015-03-03	92.77	93.67	92.64	92.89	121630
2015-03-04	92.75	94.53	92.67	94.43	145010
2015-03-05	93.65	93.92	92.06	92.66	96827
2015-03-06	92.08	93.30	92.05	92.42	86392
2015-03-09	92.00	93.69	92.00	92.74	62931
2015-03-10	92.05	92.62	91.03	91.46	84601
2015-03-11	91.10	92.29	91.06	91.38	57784
2015-03-12	91.10	91.93	90.04	90.26	75486
2015-03-13	90.05	91.76	90.05	90.98	75596
2015-03-16	91.16	91.68	90.05	90.43	157039
2015-03-17	90.00	90.30	88.51	89.12	116812
2015-03-18	88.92	91.65	88.60	90.77	112337
2015-03-19	90.58	90.96	90.00	90.11	101994
2015-03-20	90.78	91.50	89.87	90.23	87075
2015-03-23	89.77	90.90	89.01	89.14	103504
2015-03-24	89.34	91.00	89.10	89.67	65436
2015-03-25	89.66	90.81	87.85	88.05	191988
2015-03-26	87.83	91.65	87.58	91.60	157497
2015-03-27	91.48	91.60	89.69	89.81	102574
2015-03-30	90.50	91.65	90.12	90.91	125173
2015-03-31	90.26	91.75	89.52	89.66	115533
2015-04-01	89.43	91.21	88.25	88.53	154789
2015-04-02	88.97	89.75	88.03	89.74	100244
2015-04-06	89.30	90.72	89.30	90.29	66930
2015-04-07	90.85	90.85	90.26	90.61	70173
2015-04-08	90.42	91.20	89.68	89.90	84707
2015-04-09	89.69	90.30	89.57	89.96	46856
2015-04-10	90.10	93.08	89.86	90.61	186157
2015-04-13	90.45	92.46	90.13	90.68	140285
2015-04-14	90.85	91.88	90.36	91.50	86030
2015-04-15	91.50	92.19	91.05	91.28	73659
2015-04-16	91.22	92.49	91.02	91.61	76838
2015-04-17	91.05	91.91	90.50	90.99	52177
2015-04-20	91.52	91.94	90.55	90.77	67753
2015-04-21	90.98	91.36	90.50	90.70	56008
2015-04-22	91.22	91.48	90.58	91.11	45764
2015-04-23	90.88	91.96	90.88	91.50	59263
2015-04-24	91.70	92.98	91.40	92.38	51560
2015-04-27	92.36	92.93	92.07	92.43	80381
2015-04-28	91.95	92.79	91.64	92.75	42571
2015-04-29	91.80	92.45	91.45	91.95	40534
2015-04-30	91.81	92.23	91.01	91.55	129664
2015-05-01	91.85	92.14	91.44	91.83	22606
2015-05-04	91.66	92.32	91.25	91.54	35898
2015-05-05	91.19	92.09	91.12	91.90	38256
2015-05-06	92.38	92.39	91.27	91.45	39393
2015-05-07	91.26	91.98	90.55	91.55	35290
2015-05-08	91.92	92.40	90.27	90.66	68871
2015-05-11	90.66	91.71	90.66	91.26	42834
2015-05-12	91.19	92.14	90.66	91.49	40350
2015-05-13	91.75	92.27	91.66	92.20	35186
2015-05-14	92.45	93.95	92.21	93.12	102230
2015-05-15	92.15	92.15	91.03	91.85	56963
2015-05-18	91.87	92.15	91.03	91.87	50953
2015-05-19	91.54	92.34	90.51	91.38	52379
2015-05-20	91.90	91.99	90.72	90.89	47462
2015-05-21	90.67	91.94	90.67	91.93	49919
2015-05-22	91.75	92.25	91.37	91.50	40664
2015-05-26	91.18	91.72	90.95	91.52	36720
2015-05-27	91.50	92.20	90.51	90.80	47778
2015-05-28	91.10	91.10	90.50	90.91	28143
2015-05-29	90.81	91.14	90.29	90.51	27967
2015-06-01	90.62	91.02	89.75	89.96	59321
2015-06-02	89.06	90.90	89.06	90.71	46548
2015-06-03	91.10	91.19	90.46	90.51	31672
2015-06-04	90.05	90.52	89.76	90.10	23290
2015-06-05	89.92	90.54	89.76	90.17	35829
2015-06-08	90.30	90.44	89.00	89.30	40208
2015-06-09	89.24	89.49	88.50	89.03	61490
2015-06-10	89.11	90.45	88.90	89.15	54323
2015-06-11	89.19	89.19	88.33	88.83	67257
2015-06-12	88.03	89.17	87.75	88.93	71942
2015-06-15	88.65	89.12	87.59	87.80	54238
2015-06-16	87.00	87.79	86.00	86.05	132919
2015-06-17	86.00	86.48	86.00	86.37	67907
2015-06-18	86.30	87.22	86.30	86.59	57315
2015-06-19	86.66	86.87	86.11	86.76	52841
2015-06-22	86.17	87.22	86.04	86.48	51555
2015-06-23	86.50	86.71	86.29	86.60	49404
2015-06-24	86.50	87.00	86.40	86.42	49422
2015-06-25	86.63	87.82	86.50	86.73	83690
2015-06-26	86.95	87.66	86.71	86.99	40198
2015-06-29	86.50	87.77	86.29	86.35	107371
2015-06-30	87.22	87.35	86.05	86.72	58236
2015-07-01	87.25	87.50	86.13	86.46	55173
2015-07-02	86.25	86.49	84.08	84.37	181373
2015-07-06	83.35	84.10	81.01	82.77	166787
2015-07-07	82.63	84.96	81.15	84.63	172130
2015-07-08	83.36	84.00	82.10	82.10	85794
2015-07-09	83.41	83.58	81.55	81.80	84543
2015-07-10	81.80	82.30	80.56	81.16	89910
2015-07-13	81.09	82.50	80.84	82.27	82518
2015-07-14	82.27	84.98	82.11	84.65	76420
2015-07-15	84.75	85.40	84.17	84.68	79615
2015-07-16	84.82	86.54	84.31	86.17	99930
2015-07-17	86.20	87.75	85.69	86.57	97428
2015-07-20	86.30	86.57	85.29	85.35	73411
2015-07-21	85.01	86.39	84.04	85.84	141683
2015-07-22	85.05	85.62	82.25	83.19	102513
2015-07-23	83.37	83.64	81.62	82.31	94704
2015-07-24	82.50	82.50	80.35	80.85	110490
2015-07-27	80.57	80.71	77.00	78.10	161158
2015-07-28	78.52	81.00	77.51	80.98	155726
2015-07-29	81.00	81.28	79.70	80.48	78627
2015-07-30	81.10	82.99	80.49	81.95	92002
2015-07-31	81.93	82.29	79.85	81.22	91094
2015-08-03	80.22	81.18	78.31	78.50	64976
2015-08-04	78.60	79.00	78.00	78.40	91215
2015-08-05	78.65	80.00	77.95	77.95	98828
2015-08-06	77.95	78.62	75.15	76.50	135398
2015-08-07	75.86	78.45	75.21	76.73	99804
2015-08-10	76.43	77.97	76.00	76.83	147675
2015-08-11	77.35	77.47	75.50	76.25	75542
2015-08-12	75.50	76.29	73.77	76.04	140352
2015-08-13	74.95	75.19	72.35	73.40	146819
2015-08-14	72.60	73.93	72.50	73.43	53020
2015-08-17	72.81	73.78	72.50	73.62	120953
2015-08-18	73.66	73.77	72.12	72.85	90649
2015-08-19	72.73	73.43	71.47	72.14	147606
2015-08-20	72.00	72.00	68.56	68.80	236818
2015-08-21	68.66	68.70	66.50	67.43	191916
2015-08-24	63.22	69.52	62.66	65.96	223068
2015-08-25	69.50	70.48	67.25	68.25	268320
2015-08-26	70.05	70.10	67.71	69.70	133612
2015-08-27	70.80	74.05	70.75	72.36	192444
2015-08-28	73.68	74.35	72.33	74.24	99031
2015-08-31	74.34	74.45	73.14	73.28	73422
2015-09-01	72.90	73.04	70.81	71.00	91541
2015-09-02	71.53	71.65	68.30	69.16	145002
2015-09-03	68.93	70.73	68.72	68.80	76999
2015-09-04	68.59	69.30	67.55	68.61	119399
2015-09-08	69.56	69.98	67.78	69.43	136553
2015-09-09	70.29	70.29	68.25	68.59	62065
2015-09-10	68.70	69.90	68.25	68.77	62163
2015-09-11	68.86	68.86	67.56	68.24	48927
2015-09-14	68.43	68.75	68.00	68.61	58366
2015-09-15	68.94	70.66	68.67	69.59	61176
2015-09-16	69.94	71.33	69.49	71.12	59025
2015-09-17	70.77	71.92	70.77	71.02	52083
2015-09-18	70.75	71.69	70.02	70.90	111585
2015-09-21	71.70	71.80	70.18	70.23	62252
2015-09-22	70.00	70.77	69.00	70.76	91106
2015-09-23	70.57	71.00	69.00	69.00	74713
2015-09-24	68.59	68.99	67.69	68.68	68952
2015-09-25	68.96	69.23	67.68	68.34	43139
2015-09-28	67.69	67.99	66.67	67.11	78660
2015-09-29	66.92	66.99	65.13	66.21	116708
2015-09-30	66.89	67.50	66.55	67.02	80380
2015-10-01	67.11	71.71	67.00	71.03	118050
2015-10-02	70.43	72.82	70.02	72.53	107032
2015-10-05	72.82	75.30	72.79	75.03	117429
2015-10-06	75.40	77.00	73.92	74.53	127254
2015-10-07	75.10	76.56	74.72	76.05	113998
2015-10-08	76.30	77.90	75.60	77.42	70652
2015-10-09	78.43	79.92	77.81	79.92	117361
2015-10-12	80.25	80.62	78.68	78.93	53730
2015-10-13	78.80	79.41	77.40	77.56	48777
2015-10-14	77.58	78.74	77.58	78.10	35766
2015-10-15	77.47	79.26	77.26	78.22	40526
2015-10-16	77.86	80.28	77.86	79.22	58458
2015-10-19	79.11	79.61	78.00	78.86	42610
2015-10-20	78.90	79.20	78.20	78.43	43082
2015-10-21	78.74	79.50	76.80	77.00	80392
2015-10-22	77.94	78.14	75.93	76.00	113403
2015-10-23	76.68	77.98	76.58	77.04	58817
2015-10-26	77.30	78.06	76.54	77.00	92165
2015-10-27	76.75	77.25	76.02	76.90	46182
2015-10-28	77.69	79.45	76.31	77.13	63135
2015-10-29	77.02	79.00	76.03	78.61	52617
2015-10-30	79.20	79.94	78.20	79.21	76912
2015-11-02	79.14	81.35	79.14	80.92	57502
2015-11-03	80.88	80.91	79.10	79.30	93369
2015-11-04	79.67	79.67	77.77	78.64	79411
2015-11-05	78.69	79.90	77.40	77.66	52626
2015-11-06	78.00	78.00	77.00	77.17	40819
2015-11-09	76.75	77.50	76.31	76.55	46887
2015-11-10	76.21	77.80	76.11	77.70	42738
2015-11-11	77.75	78.25	76.82	76.82	53865
2015-11-12	75.69	75.69	72.90	72.90	68677
2015-11-13	73.08	73.50	71.57	71.72	74210
2015-11-16	71.20	71.70	70.67	71.09	50105
2015-11-17	70.96	70.99	68.50	69.71	120163
2015-11-18	69.87	71.35	69.87	70.88	61196
2015-11-19	71.28	72.94	69.34	70.47	81728
2015-11-20	70.83	71.83	70.07	70.21	62056
2015-11-23	69.88	71.55	69.88	70.42	53079
2015-11-24	70.50	73.42	70.15	73.22	158205
2015-11-25	73.40	74.85	73.01	74.37	91688
2015-11-27	74.56	75.50	74.51	75.30	56719
2015-11-30	75.50	75.50	73.51	73.69	88610
2015-12-01	73.73	74.96	73.44	74.50	111424
2015-12-02	75.01	75.76	73.86	74.55	120919
2015-12-03	74.56	74.99	72.25	72.84	99926
2015-12-04	72.60	72.60	67.50	68.15	380501
2015-12-07	67.82	68.60	66.50	68.49	104168
2015-12-08	67.20	69.34	67.20	68.96	115839
2015-12-09	67.78	69.57	66.20	67.10	154720
2015-12-10	67.08	67.51	66.10	66.98	116490
2015-12-11	66.01	67.05	65.00	66.05	168610
2015-12-14	65.57	67.50	64.82	65.51	76559
2015-12-15	65.65	66.37	64.00	64.01	110029
2015-12-16	64.39	66.43	64.01	65.58	89768
2015-12-17	65.14	65.80	63.80	63.80	138664
2015-12-18	63.50	63.93	63.09	63.29	80756
2015-12-21	63.44	63.94	63.00	63.42	92463
2015-12-22	63.42	64.80	63.09	63.95	138212
2015-12-23	63.95	65.00	63.74	64.95	121576
2015-12-24	64.42	64.98	64.40	64.98	41944
2015-12-28	64.26	64.52	62.24	62.97	142829
2015-12-29	62.93	63.50	61.14	61.52	152420
2015-12-30	61.14	62.48	60.01	62.12	249661
2015-12-31	61.50	62.00	60.51	61.30	274147
2016-01-04	61.03	63.82	60.33	63.77	141774
2016-01-05	64.29	65.14	63.18	63.56	115058
2016-01-06	62.73	63.65	62.27	62.37	113456
2016-01-07	61.66	62.64	59.50	59.69	223695
2016-01-08	60.48	60.78	59.69	59.81	73778
2016-01-11	60.00	60.14	56.71	58.86	117714
2016-01-12	59.01	60.10	58.07	58.82	77829
2016-01-13	58.92	59.44	56.25	56.83	207344
2016-01-14	56.61	59.14	54.49	58.39	287738
2016-01-15	55.90	58.11	55.30	57.82	194457
2016-01-19	58.43	58.43	52.48	53.55	210948
2016-01-20	51.75	53.18	49.00	52.98	316165
2016-01-21	52.96	54.00	52.40	52.59	95529
2016-01-22	52.85	54.32	52.85	54.25	58224
2016-01-25	54.21	55.01	52.00	52.90	71967
2016-01-26	53.00	53.83	51.62	52.56	77862
2016-01-27	52.44	53.00	51.58	52.43	94509
2016-01-28	52.87	52.88	51.62	52.03	64128
2016-01-29	52.03	53.70	51.88	52.65	133072
2016-02-01	52.70	54.20	52.45	53.55	167567
2016-02-02	53.34	53.54	51.13	51.41	115349
2016-02-03	51.41	52.02	51.00	51.41	55208
2016-02-04	51.19	53.61	51.00	53.05	66954
2016-02-05	52.77	53.08	51.01	51.06	64089
2016-02-08	51.00	51.34	48.07	48.07	313375
2016-02-09	47.33	49.29	46.55	47.15	210359
2016-02-10	46.98	48.00	43.42	44.70	213152
2016-02-11	42.50	44.98	42.50	44.43	169620
2016-02-12	45.34	47.22	44.20	47.00	154936
2016-02-16	48.00	51.19	48.00	51.01	156089
2016-02-17	51.75	54.60	51.19	54.25	223120
2016-02-18	55.00	55.49	53.17	54.85	143774
2016-02-19	55.46	55.46	47.11	48.75	453643
2016-02-22	47.76	50.46	47.76	49.93	234412
2016-02-23	49.93	50.89	49.93	50.59	87833
2016-02-24	49.63	51.64	49.16	51.26	131904
2016-02-25	51.81	52.07	50.21	51.85	69503
2016-02-26	52.00	57.46	52.00	57.39	287261
2016-02-29	60.33	62.65	57.02	59.50	475647
2016-03-01	61.75	63.75	59.01	63.29	500
2016-03-02	64.24	67.63	63.67	67.46	572442
2016-03-03	66.50	66.70	63.00	63.44	266810
2016-03-04	64.10	66.49	63.56	66.47	138335
2016-03-07	67.00	67.44	65.03	65.40	98054
2016-03-08	64.97	65.92	62.14	65.25	100
2016-03-09	63.15	64.76	63.05	63.38	78567
2016-03-10	64.00	64.13	62.16	63.05	56121
2016-03-11	64.05	64.77	63.55	63.99	66663
2016-03-14	64.06	65.18	63.00	63.04	46855
2016-03-15	62.60	63.96	62.20	63.15	74705
2016-03-16	63.15	66.20	63.15	65.81	169859
2016-03-17	66.29	66.92	65.51	65.51	221898
2016-03-18	66.03	66.13	64.51	65.12	97069
2016-03-21	65.06	65.62	64.78	65.29	94155
2016-03-22	65.09	65.84	64.35	65.39	104179
2016-03-23	65.83	65.98	63.50	63.51	80223
2016-03-24	63.51	63.51	63.50	64.49	986
2016-03-28	64.30	64.50	63.21	64.25	40622
2016-03-29	63.00	64.59	62.11	64.41	74420
2016-03-30	63.95	65.11	62.11	62.47	104822
2016-03-31	62.27	64.09	62.27	62.47	76150
2016-04-01	63.05	63.49	61.50	61.94	87092
2016-04-04	62.46	62.49	60.59	61.15	101620
2016-04-05	60.70	61.69	60.00	60.48	115169
2016-04-06	60.68	61.71	60.00	61.40	115303
2016-04-07	60.82	61.55	59.06	59.87	124775
2016-04-08	60.47	61.99	60.09	60.81	92751
2016-04-11	60.87	62.28	60.54	61.03	64370
2016-04-12	61.62	62.13	61.10	61.76	87502
2016-04-13	62.00	62.73	62.00	62.25	52257
2016-04-14	62.35	62.50	61.40	61.77	55286
2016-04-15	62.35	62.45	61.00	61.32	41909
2016-04-18	60.88	63.19	60.74	61.95	64145
2016-04-19	62.10	63.00	62.10	62.73	61368
2016-04-20	62.75	62.93	62.10	62.66	49297
2016-04-21	62.84	63.14	62.00	62.16	75834
2016-04-22	62.70	62.70	61.65	62.04	58019
2016-04-25	62.00	62.34	61.15	61.37	43066
2016-04-26	61.99	61.99	61.01	61.62	30541
2016-04-27	61.51	61.81	60.85	61.29	60166
2016-04-28	61.50	62.74	60.71	61.95	115259
2016-04-29	62.41	62.49	60.50	60.87	71055
2016-05-02	62.00	62.84	61.38	62.49	110223
2016-05-03	62.20	62.47	60.84	61.01	63193
2016-05-04	61.55	63.83	61.12	62.57	195125
2016-05-05	61.00	62.37	57.01	57.45	299643
2016-05-06	56.77	56.77	52.24	55.25	383458
2016-05-09	54.79	57.73	54.76	56.99	191193
2016-05-10	55.76	56.38	53.52	55.78	200568
2016-05-11	55.58	55.99	54.00	54.20	100121
2016-05-12	54.16	55.37	52.66	52.66	145197
2016-05-13	52.65	54.40	52.25	52.75	80561
2016-05-16	53.20	53.25	52.48	52.75	80681
2016-05-17	52.75	54.17	51.53	52.53	192584
2016-05-18	52.22	54.14	52.01	54.10	126486
2016-05-19	53.66	54.34	53.57	53.92	86482
2016-05-20	54.29	55.53	54.09	55.03	87439
2016-05-23	54.59	55.48	54.18	54.54	58838
2016-05-24	54.24	55.49	54.24	54.29	87466
2016-05-25	54.00	54.98	54.00	54.52	56378
2016-05-26	54.17	54.99	53.78	53.97	53927
2016-05-27	54.00	54.49	53.25	54.32	65336
2016-05-31	54.64	55.32	54.32	54.32	39523
2016-06-01	54.72	55.20	54.21	55.20	45993
2016-06-02	55.01	55.32	54.25	54.60	56145
2016-06-03	54.30	54.73	53.50	54.67	60424
2016-06-06	54.43	57.49	54.02	57.18	111522
2016-06-07	57.18	57.50	55.87	56.70	62131
2016-06-08	57.03	57.23	56.01	56.43	61526
2016-06-09	56.17	58.41	56.01	57.09	128885
2016-06-10	57.09	57.21	54.71	55.53	66930
2016-06-13	55.13	55.45	54.26	54.58	36002
2016-06-14	54.05	54.32	53.25	53.54	62123
2016-06-15	53.45	54.56	53.40	53.41	57158
2016-06-16	53.24	53.63	52.81	52.86	46619
2016-06-17	52.69	54.15	52.69	53.73	141138
2016-06-20	54.72	54.99	53.85	54.26	77834
2016-06-21	54.62	54.93	53.18	53.56	94543
2016-06-22	53.69	54.29	53.12	53.44	129391
2016-06-23	54.66	55.53	53.95	54.86	126540
2016-06-24	53.50	54.77	53.15	53.15	83787
2016-06-27	53.12	53.12	51.01	51.25	130552
2016-06-28	51.28	52.71	51.01	51.55	141111
2016-06-29	51.67	53.63	51.67	52.94	102037
2016-06-30	52.80	54.00	52.52	54.00	59271
2016-07-01	53.86	54.72	53.56	53.93	50700
2016-07-05	54.02	54.02	52.79	53.05	125572
2016-07-06	52.53	53.57	51.77	52.30	62975
2016-07-07	52.27	52.90	51.88	52.67	57700
2016-07-08	52.96	54.16	52.73	53.99	52989
2016-07-11	53.99	54.52	53.48	53.69	69479
2016-07-12	54.26	55.59	53.91	54.64	120927
2016-07-13	55.37	55.49	54.27	54.78	69283
2016-07-14	55.00	55.20	54.27	54.46	111900
2016-07-15	54.46	54.84	53.99	54.79	54824
2016-07-18	54.40	54.80	54.11	54.51	62990
2016-07-19	54.22	54.70	53.60	54.31	80112
2016-07-20	54.38	54.38	53.84	54.00	56562
2016-07-21	53.90	54.75	53.30	54.06	53522
2016-07-22	53.66	53.99	53.02	53.34	51911
2016-07-25	53.17	53.70	52.55	52.64	73809
2016-07-26	52.64	53.80	52.58	53.30	45121
2016-07-27	53.33	53.80	52.65	52.75	86264
2016-07-28	52.79	53.74	52.79	53.66	108946
2016-07-29	53.24	53.69	53.00	53.49	138075
2016-08-01	54.00	57.27	53.76	56.63	372389
2016-08-02	56.85	58.74	55.65	58.34	322425
2016-08-03	58.84	59.00	56.00	56.22	99311
2016-08-04	55.60	55.65	52.85	53.31	226034
2016-08-05	53.08	57.49	53.00	56.00	163167
2016-08-08	56.42	56.73	56.00	56.38	61423
2016-08-09	56.40	57.92	56.40	57.59	65883
2016-08-10	57.98	59.79	57.98	58.15	138552
2016-08-11	58.00	58.73	55.31	55.83	137266
2016-08-12	55.85	58.90	55.85	57.18	267752
2016-08-15	57.48	59.23	57.43	59.17	131254
2016-08-16	58.75	60.49	58.28	59.90	115380
2016-08-17	60.50	60.50	58.36	58.36	85176
2016-08-18	55.59	56.65	53.90	54.65	504432
2016-08-19	53.41	53.64	52.09	52.68	209924
2016-08-22	52.15	52.40	49.09	49.87	420860
2016-08-23	49.75	51.44	49.75	50.55	150717
2016-08-24	50.13	51.10	49.31	49.45	161421
2016-08-25	49.30	50.31	49.00	49.00	147876
2016-08-26	49.00	49.76	47.08	48.00	242803
2016-08-29	49.46	50.99	48.44	50.71	658334
2016-08-30	51.45	52.71	50.75	51.92	308429
2016-08-31	52.08	52.70	51.01	52.08	88395
2016-09-01	51.75	52.44	50.68	50.70	101124
2016-09-02	50.40	51.97	50.40	50.87	73470
2016-09-06	50.84	52.20	50.63	50.90	113288
2016-09-07	50.92	51.48	50.14	50.25	84422
2016-09-08	50.12	51.57	50.12	50.99	153872
2016-09-09	51.00	51.31	49.52	50.18	180702
2016-09-12	49.58	50.26	49.52	50.11	81186
2016-09-13	49.95	50.53	49.86	50.21	122517
2016-09-14	50.00	50.66	49.00	49.04	119162
2016-09-15	49.50	49.69	48.66	48.95	94476
2016-09-16	49.00	50.17	48.66	49.87	68049
2016-09-19	50.15	50.21	49.61	50.03	55533
2016-09-20	49.85	49.99	49.30	49.67	70130
2016-09-21	49.43	50.00	49.12	49.88	68669
2016-09-22	50.02	50.49	49.72	49.86	47791
2016-09-23	49.50	50.38	49.50	50.34	53084
2016-09-26	49.58	50.70	49.58	49.87	205199
2016-09-27	49.80	50.75	49.00	49.22	321661
2016-09-28	49.59	49.91	48.82	49.76	75684
2016-09-29	49.65	50.00	49.30	49.86	64310
2016-09-30	50.34	50.68	49.57	50.55	102508
2016-10-03	50.20	50.99	49.80	49.85	94235
2016-10-04	49.87	50.35	49.81	50.17	42601
2016-10-05	49.81	50.04	49.55	49.61	48617
2016-10-06	50.04	50.04	48.80	49.02	68208
2016-10-07	49.22	49.46	48.05	48.19	59392
2016-10-10	48.11	48.59	47.40	47.53	77788
2016-10-11	47.50	48.45	47.39	47.73	71726
2016-10-12	47.69	48.22	46.89	47.01	96862
2016-10-13	46.66	46.98	46.12	46.54	87941
2016-10-14	46.02	46.94	45.99	45.99	78210
2016-10-17	45.74	46.35	45.42	46.08	71737
2016-10-18	46.55	46.88	45.50	46.84	44902
2016-10-19	47.00	47.34	46.53	47.07	31393
2016-10-20	47.20	48.39	46.40	48.01	88699
2016-10-21	48.10	48.91	47.82	48.19	54236
2016-10-24	48.19	48.70	48.00	48.25	72273
2016-10-25	48.02	49.00	48.02	49.00	58493
2016-10-26	48.77	49.34	48.73	48.98	44801
2016-10-27	48.68	48.98	48.26	48.31	77583
2016-10-28	48.25	48.92	47.75	47.76	49598
2016-10-31	47.88	48.94	47.75	47.88	114025
2016-11-01	48.02	48.74	47.94	48.00	62827
2016-11-02	48.20	48.55	47.25	48.01	61749
2016-11-03	47.16	47.72	45.87	46.90	96233
2016-11-04	47.35	49.67	47.01	47.70	79969
2016-11-07	48.42	49.02	47.57	47.89	126634
2016-11-08	48.00	48.27	47.10	48.05	121275
2016-11-09	46.94	49.64	46.50	48.92	217643
2016-11-10	49.30	51.90	49.05	50.66	387289
2016-11-11	52.50	54.52	51.05	54.41	491514
2016-11-14	55.13	57.00	55.13	57.00	296044
2016-11-15	56.73	56.73	54.10	56.08	240402
2016-11-16	56.00	56.00	54.21	54.61	116005
2016-11-17	54.74	55.77	54.57	55.38	79944
2016-11-18	55.61	55.97	54.97	55.68	101439
2016-11-21	55.98	56.52	55.62	56.27	122137
2016-11-22	56.51	57.22	56.28	57.06	150169
2016-11-23	57.14	57.64	56.32	57.64	72251
2016-11-25	57.66	58.63	57.51	58.50	79899
2016-11-28	58.50	58.50	56.00	56.52	114648
2016-11-29	56.45	56.45	55.53	56.00	66097
2016-11-30	56.43	58.10	56.00	57.81	126835
2016-12-01	57.74	58.70	57.42	57.46	69895
2016-12-02	57.14	57.25	56.30	56.45	60279
2016-12-05	56.99	57.45	56.79	57.14	44456
2016-12-06	56.94	57.84	56.56	57.84	59598
2016-12-07	57.84	59.88	57.48	59.76	170290
2016-12-08	59.88	62.24	59.52	62.08	180506
2016-12-09	62.09	64.80	62.09	63.52	304177
2016-12-12	64.08	64.08	61.50	61.79	149503
2016-12-13	62.16	62.40	61.03	62.01	105053
2016-12-14	61.57	62.36	61.00	61.67	83441
2016-12-15	61.21	62.40	61.11	61.15	111790
2016-12-16	62.04	62.38	60.60	61.20	49407
2016-12-19	60.80	61.98	58.07	59.18	155896
2016-12-20	58.94	60.48	58.94	59.57	111205
2016-12-21	59.78	59.94	57.70	57.92	115601
2016-12-22	59.08	62.55	58.55	62.30	419605
2016-12-23	62.25	63.55	61.52	63.41	160612
2016-12-27	63.55	64.37	61.70	62.17	148082
2016-12-28	62.06	62.60	61.60	61.96	128102
2016-12-29	62.36	62.92	60.07	60.21	116783
2016-12-30	60.00	60.39	59.26	59.92	194087
2017-01-03	60.22	61.98	59.49	61.64	129227
2017-01-04	62.72	63.96	62.16	63.18	138312
2017-01-05	63.31	63.53	61.86	62.15	74596
2017-01-06	62.40	63.35	61.81	62.22	108498
2017-01-09	62.14	62.18	61.11	61.56	78488
2017-01-10	61.88	61.88	60.35	61.14	90958
2017-01-11	61.00	61.50	60.78	61.40	43866
2017-01-12	61.39	61.50	61.01	61.48	45048
2017-01-13	61.50	61.50	60.25	60.64	71242
2017-01-17	60.05	60.39	57.60	57.68	223233
2017-01-18	57.57	58.19	57.15	58.18	84098
2017-01-19	58.28	59.74	58.28	58.85	124864
2017-01-20	59.00	59.48	58.30	59.11	52751
2017-01-23	58.62	58.90	58.28	58.64	52642
2017-01-24	58.99	59.13	58.54	59.11	63687
2017-01-25	59.32	60.00	59.21	59.68	140770
2017-01-26	60.16	61.10	59.73	61.03	148335
2017-01-27	61.03	61.50	60.80	61.13	130300
2017-01-30	61.09	61.09	59.53	59.91	96216
2017-01-31	59.50	59.92	58.76	59.33	87027
2017-02-01	59.95	59.99	59.01	59.34	67528
2017-02-02	59.17	59.54	58.51	58.95	73807
2017-02-03	59.33	59.91	58.87	59.68	72398
2017-02-06	59.61	59.61	56.44	57.89	188101
2017-02-07	58.40	58.40	57.26	57.52	101460
2017-02-08	56.52	57.99	56.50	57.61	118939
2017-02-09	57.81	58.16	57.81	58.00	62185
2017-02-10	57.98	58.49	56.95	57.08	87676
2017-02-13	56.95	57.14	55.40	56.84	161807
2017-02-14	56.67	57.00	56.05	56.46	61576
2017-02-15	56.53	57.22	55.79	57.08	79146
2017-02-16	57.15	57.15	55.83	56.39	122016
2017-02-17	55.95	56.24	55.61	55.98	161630
2017-02-21	56.40	56.68	54.52	54.95	271695
2017-02-22	54.89	57.64	54.61	55.70	345837
2017-02-23	55.81	55.99	54.01	54.57	146002
2017-02-24	54.50	55.16	54.20	54.98	100832
2017-02-27	55.30	55.78	55.00	55.68	108724
2017-02-28	55.62	56.50	55.01	56.24	177569
2017-03-01	56.25	56.38	54.84	55.49	203702
2017-03-02	55.32	55.32	53.01	53.80	312814
2017-03-03	53.51	54.74	53.50	54.50	115743
2017-03-06	54.60	54.90	53.84	54.47	160601
2017-03-07	54.75	54.75	54.14	54.41	138651
2017-03-08	54.59	55.13	54.24	54.82	196618
2017-03-09	53.45	53.95	52.81	53.49	172691
2017-03-10	53.60	53.80	52.25	52.77	119626
2017-03-13	52.90	53.47	52.22	52.61	86200
2017-03-14	52.24	52.50	51.67	51.74	91617
2017-03-15	51.84	53.01	51.84	52.56	83214
2017-03-16	52.63	52.97	52.04	52.47	68617
2017-03-17	52.50	52.67	52.08	52.44	63034
2017-03-20	52.38	52.97	52.10	52.47	90485
2017-03-21	52.24	52.91	50.89	51.08	122577
2017-03-22	51.38	51.45	50.80	51.32	79800
2017-03-23	51.43	52.25	51.02	51.26	60935
2017-03-24	51.29	51.58	50.83	51.33	43721
2017-03-27	51.08	51.30	50.17	50.80	94659
2017-03-28	50.76	51.17	50.53	50.98	50244
2017-03-29	50.97	51.24	50.97	51.12	38812
2017-03-30	51.19	51.19	50.55	50.88	50105
2017-03-31	50.88	51.35	50.56	51.24	77958
2017-04-03	51.10	51.27	50.65	51.27	50562
2017-04-04	50.96	51.39	50.74	50.89	112958
2017-04-05	51.14	51.33	50.54	50.54	75976
2017-04-06	50.54	51.20	49.90	49.90	103782
2017-04-07	49.87	50.21	49.63	49.98	57211
2017-04-10	49.81	50.47	49.66	49.80	127763
2017-04-11	49.69	49.96	47.57	48.74	207588
2017-04-12	48.70	49.30	48.22	48.70	88010
2017-04-13	48.64	48.87	48.00	48.00	108541
2017-04-17	48.00	48.41	47.53	48.11	99495
2017-04-18	47.73	48.30	47.57	48.21	83651
2017-04-19	48.26	48.71	47.55	47.74	75662
2017-04-20	47.73	49.34	47.06	49.21	169201
2017-04-21	49.19	49.59	48.66	49.00	78491
2017-04-24	49.29	50.06	49.29	49.60	88880
2017-04-25	49.70	50.00	49.62	49.87	67317
2017-04-26	49.90	50.99	49.37	50.86	125870
2017-04-27	50.96	52.75	50.38	52.51	185101
2017-04-28	52.30	53.44	52.04	52.85	175427
2017-05-01	53.10	53.33	52.87	53.20	82850
2017-05-02	53.23	53.79	52.90	53.29	107370
2017-05-03	53.59	53.59	51.77	52.03	165927
2017-05-04	51.91	53.49	51.06	52.07	121616
2017-05-05	52.49	53.00	52.19	52.76	117050
2017-05-08	53.00	53.61	52.09	53.13	146564
2017-05-09	53.17	53.85	50.54	50.82	363510
2017-05-10	50.82	52.35	50.82	51.44	176509
2017-05-11	50.25	50.32	49.30	49.74	140930
2017-05-12	49.50	50.20	48.90	49.79	117182
2017-05-15	49.80	51.79	49.80	51.61	133928
2017-05-16	51.64	51.80	50.15	50.57	71902
2017-05-17	50.28	51.26	48.53	48.77	159575
2017-05-18	48.68	49.91	48.10	49.32	117984
2017-05-19	49.91	49.91	49.00	49.11	87294
2017-05-22	49.45	49.81	49.18	49.73	59780
2017-05-23	49.79	49.87	48.87	49.03	79327
2017-05-24	49.01	49.44	48.89	49.15	50242
2017-05-25	49.14	49.36	48.40	48.70	110398
2017-05-26	48.51	49.41	48.29	48.79	77740
2017-05-30	48.75	49.27	48.20	48.53	91564
2017-05-31	48.53	48.75	47.68	47.70	85249
2017-06-01	47.91	48.65	47.80	48.49	65489
2017-06-02	48.50	48.75	48.03	48.46	44982
2017-06-05	48.43	48.43	47.61	47.86	54811
2017-06-06	47.82	47.93	47.65	47.85	60218
2017-06-07	48.11	48.27	47.66	47.81	39480
2017-06-08	47.82	48.43	47.56	47.92	41410
2017-06-09	48.14	49.05	48.00	48.86	48435
2017-06-12	48.47	49.45	48.47	48.96	74749
2017-06-13	49.30	49.80	49.02	49.41	42168
2017-06-14	49.26	49.73	49.26	49.70	46323
2017-06-15	49.41	49.90	49.41	49.90	44232
2017-06-16	49.90	51.50	49.76	51.50	171228
2017-06-19	51.61	51.61	50.05	50.55	83648
2017-06-20	50.54	50.92	50.11	50.31	52261
2017-06-21	50.45	50.87	50.02	50.38	54923
2017-06-22	50.38	50.61	50.02	50.26	24723
2017-06-23	50.33	50.86	50.30	50.74	35001
2017-06-26	50.83	52.39	50.83	52.06	112124
2017-06-27	52.14	52.34	50.20	50.40	74436
2017-06-28	50.45	51.24	50.25	51.10	110433
2017-06-29	51.24	51.98	50.68	51.08	68840
2017-06-30	51.49	51.82	50.72	51.66	60363
2017-07-03	51.64	51.65	50.87	51.00	22081
2017-07-05	51.08	51.29	50.71	50.84	49054
2017-07-06	50.80	50.80	50.35	50.78	37835
2017-07-07	50.74	51.59	50.53	51.38	26139
2017-07-10	51.59	51.70	50.63	51.19	41218
2017-07-11	51.21	51.40	50.63	51.16	37986
2017-07-12	51.42	51.80	51.12	51.28	52420
2017-07-13	52.00	52.00	51.39	51.90	38787
2017-07-14	51.87	52.20	51.80	52.03	46804
2017-07-17	52.10	52.25	51.96	52.24	39232
2017-07-18	52.63	52.63	51.62	52.15	41991
2017-07-19	52.22	52.70	52.01	52.41	40202
2017-07-20	52.42	53.00	52.02	53.00	57948
2017-07-21	52.62	53.30	52.62	53.25	44965
2017-07-24	53.30	53.43	52.76	52.90	61248
2017-07-25	53.00	53.50	52.76	53.34	50851
2017-07-26	53.54	53.90	53.30	53.90	44371
2017-07-27	53.98	54.24	53.00	53.12	80005
2017-07-28	53.12	53.60	51.13	52.04	130487
2017-07-31	52.64	53.65	52.38	53.35	66592
2017-08-01	53.80	53.80	52.25	52.90	50599
2017-08-02	52.98	52.98	51.59	51.65	124023
2017-08-03	51.79	52.84	51.56	51.96	58752
2017-08-04	52.00	53.49	52.00	53.16	74401
2017-08-07	53.43	53.91	52.52	53.81	123713
2017-08-08	54.00	56.40	53.66	55.80	307054
2017-08-09	55.60	55.79	54.26	55.60	198657
2017-08-10	53.97	54.68	53.00	54.17	173591
2017-08-11	53.74	54.09	53.06	53.10	78816
2017-08-14	53.54	53.54	52.20	52.21	72508
2017-08-15	52.40	52.42	51.60	51.86	63145
2017-08-16	51.86	52.55	50.75	50.87	93303
2017-08-17	50.52	50.87	50.20	50.20	94650
2017-08-18	50.30	50.70	49.78	50.00	81792
2017-08-21	50.00	50.00	49.13	49.71	109756
2017-08-22	49.61	50.35	49.25	50.09	67727
2017-08-23	49.95	50.77	49.92	50.60	31251
2017-08-24	50.86	51.23	50.59	50.69	50029
2017-08-25	51.01	51.49	50.18	51.49	48319
2017-08-28	51.04	51.49	50.71	51.14	66736
2017-08-29	50.78	51.44	50.73	51.01	48864
2017-08-30	51.25	51.50	51.08	51.22	57196
2017-08-31	51.40	51.66	51.06	51.18	38526
2017-09-01	51.07	52.44	51.07	52.22	110357
2017-09-05	52.30	52.42	51.33	52.07	58133
2017-09-06	51.84	53.36	51.84	53.18	73246
2017-09-07	53.26	53.26	52.20	52.34	50674
2017-09-08	52.40	53.13	52.40	52.95	37279
2017-09-11	53.11	53.75	53.04	53.18	65755
2017-09-12	53.29	53.60	52.62	53.00	42169
2017-09-13	52.96	54.20	52.93	53.95	74754
2017-09-14	53.91	54.30	53.37	53.69	59142
2017-09-15	53.83	54.50	53.60	54.40	71276
2017-09-18	54.49	54.72	54.08	54.27	58263
2017-09-19	54.31	54.50	53.79	54.13	40211
2017-09-20	53.95	54.49	53.80	53.94	65627
2017-09-21	53.99	54.46	53.83	54.18	51306
2017-09-22	54.43	54.81	54.24	54.72	62038
2017-09-25	54.69	54.87	54.26	54.62	46949
2017-09-26	54.61	54.89	54.39	54.60	42875
2017-09-27	54.75	54.81	53.60	54.61	64661
2017-09-28	54.78	55.61	54.00	55.14	163713
2017-09-29	55.25	55.50	54.68	54.86	76695
2017-10-02	55.17	55.18	54.32	54.49	74284
2017-10-03	54.88	54.90	54.34	54.87	66552
2017-10-04	55.00	55.18	54.56	55.18	48346
2017-10-05	55.31	55.84	55.20	55.72	57310
2017-10-06	55.74	55.99	55.35	55.90	40388
2017-10-09	56.00	56.30	55.68	55.91	51749
2017-10-10	56.00	56.06	55.32	55.57	39833
2017-10-11	55.75	55.99	54.50	55.40	55799
2017-10-12	54.93	55.39	54.80	55.19	39211
2017-10-13	55.47	55.60	55.05	55.45	37973
2017-10-16	55.60	55.98	55.40	55.90	52336
2017-10-17	55.95	56.12	55.61	55.85	54065
2017-10-18	55.93	56.30	55.75	56.03	49943
2017-10-19	55.78	56.08	55.61	56.03	31643
2017-10-20	56.05	57.82	56.00	57.49	95119
2017-10-23	57.75	57.79	56.10	56.68	61906
2017-10-24	56.73	57.19	56.56	56.97	58335
2017-10-25	57.00	57.12	55.08	55.88	109849
2017-10-26	55.73	55.73	54.82	54.87	96891
2017-10-27	55.37	55.49	54.50	54.91	97381
2017-10-30	55.00	55.35	54.78	55.13	49378
2017-10-31	55.35	55.35	54.93	55.19	50026
2017-11-01	55.93	56.69	55.36	55.94	83217
2017-11-02	56.32	56.83	55.25	55.75	111633
2017-11-03	58.00	58.50	55.98	58.00	139664
2017-11-06	58.00	59.88	58.00	59.20	227731
2017-11-07	59.40	59.49	58.21	58.50	67257
2017-11-08	58.93	59.40	57.68	58.12	244758
2017-11-09	58.93	58.93	57.78	57.94	131011
2017-11-10	56.17	57.26	55.25	55.69	109896
2017-11-13	55.69	55.81	53.43	53.73	187634
2017-11-14	53.46	54.51	52.20	52.87	158026
2017-11-15	52.99	53.51	51.75	53.34	83255
2017-11-16	53.58	54.00	52.65	52.67	96398
2017-11-17	52.74	53.14	52.26	52.86	69983
2017-11-20	52.81	52.98	51.58	51.92	139569
2017-11-21	52.01	52.90	52.01	52.56	82075
2017-11-22	52.56	54.00	52.56	53.63	86153
2017-11-24	53.77	54.76	53.50	53.50	18482
2017-11-27	53.75	53.85	52.69	53.00	42071
2017-11-28	52.82	53.71	52.78	53.28	77352
2017-11-29	53.57	54.30	53.30	53.57	77727
2017-11-30	53.88	54.00	53.23	53.23	67320
2017-12-01	53.02	53.44	52.29	52.89	72932
2017-12-04	53.01	53.96	52.50	52.55	101121
2017-12-05	52.60	53.60	52.60	52.98	46166
2017-12-06	52.90	52.99	52.00	52.35	61057
2017-12-07	52.45	53.44	52.45	53.44	50354
2017-12-08	53.59	53.60	52.70	52.93	58877
2017-12-11	53.00	53.23	52.63	52.77	67804
2017-12-12	52.77	52.77	52.18	52.30	86111
2017-12-13	52.15	52.50	51.93	52.15	92636
2017-12-14	52.01	52.23	51.75	51.86	82689
2017-12-15	51.78	51.85	51.01	51.80	149460
2017-12-18	51.75	52.54	51.75	51.85	166281
2017-12-19	51.72	51.81	51.05	51.28	116686
2017-12-20	51.61	52.25	51.15	52.00	128611
2017-12-21	52.00	53.25	51.91	52.56	156347
2017-12-22	52.82	53.17	52.64	52.90	89170
2017-12-26	52.66	53.87	52.66	53.00	112277
2017-12-27	52.62	53.21	52.15	52.72	140665
2017-12-28	52.82	53.18	52.44	52.80	94743
2017-12-29	52.85	53.66	52.85	53.00	126968
2018-01-02	53.35	54.50	53.29	54.36	117857
2018-01-03	54.68	55.40	54.51	54.70	143802
2018-01-04	54.77	56.25	54.75	56.00	113847
2018-01-05	56.30	56.30	54.96	55.21	153626
2018-01-08	55.20	55.42	54.92	55.30	56147
2018-01-09	55.30	56.30	55.30	55.75	104134
2018-01-10	56.01	56.69	55.89	56.50	105243
2018-01-11	56.62	56.69	56.20	56.33	85122
2018-01-12	56.59	56.80	55.31	55.89	105524
2018-01-16	56.30	56.30	55.37	55.87	86833
2018-01-17	55.90	56.25	55.37	55.90	68318
2018-01-18	55.73	55.90	55.58	55.81	48710
2018-01-19	55.81	56.56	55.76	56.56	57456
2018-01-22	56.50	57.39	56.31	57.30	95598
2018-01-23	57.63	58.00	57.30	57.98	113596
2018-01-24	58.16	58.65	57.17	57.85	145845
2018-01-25	57.96	58.26	57.52	57.94	100166
2018-01-26	58.26	58.88	58.08	58.88	117128
2018-01-29	58.88	59.75	57.90	58.01	139941
2018-01-30	57.86	58.50	57.14	57.66	140809
2018-01-31	57.99	58.84	57.91	58.65	75666
2018-02-01	58.14	59.30	58.00	58.75	58732
2018-02-02	58.41	58.54	57.12	57.40	89945
2018-02-05	57.00	57.43	54.88	54.99	147405
2018-02-06	53.93	56.17	53.56	56.01	168901
2018-02-07	56.30	56.99	55.81	56.63	98583
2018-02-08	56.88	56.99	55.12	55.13	122428
2018-02-09	55.75	55.85	53.70	55.24	148113
2018-02-12	55.75	56.36	54.81	55.67	89719
2018-02-13	55.58	55.77	55.13	55.62	31331
2018-02-14	55.26	56.22	55.26	56.00	56865
2018-02-15	56.49	56.86	55.81	56.71	50934
2018-02-16	56.90	57.86	56.68	56.95	66677
2018-02-20	56.79	57.23	56.01	56.21	46900
2018-02-21	56.30	56.91	56.10	56.26	40783
2018-02-22	56.26	57.23	56.01	56.23	66924
2018-02-23	56.65	56.99	56.11	56.99	48834
2018-02-26	57.00	57.23	56.75	57.00	47891
2018-02-27	57.00	57.09	56.00	56.05	58655
2018-02-28	56.25	56.27	54.58	54.58	132942
2018-03-01	56.99	58.68	56.00	56.42	291198
2018-03-02	56.51	58.23	56.51	56.97	195769
2018-03-05	57.00	60.18	57.00	60.05	277574
2018-03-06	60.00	62.17	59.25	61.49	325355
2018-03-07	60.98	62.09	60.67	62.02	209667
2018-03-08	62.26	62.79	61.70	62.05	278920
2018-03-09	60.27	60.82	59.53	59.81	220824
2018-03-12	59.76	60.11	57.68	58.99	161919
2018-03-13	59.00	59.33	57.80	58.23	92452
2018-03-14	58.06	58.62	57.69	57.99	82339
2018-03-15	57.90	58.40	57.21	58.24	105819
2018-03-16	58.37	58.65	58.16	58.25	51872
2018-03-19	58.34	58.47	57.26	58.17	98144
2018-03-20	58.00	58.87	58.00	58.52	99605
2018-03-21	58.43	58.45	57.51	58.00	62035
2018-03-22	57.83	58.10	56.90	56.90	80499
2018-03-23	57.00	57.29	56.15	56.17	85485
2018-03-26	56.64	57.14	56.13	56.87	65526
2018-03-27	57.17	57.97	56.43	56.78	59371
2018-03-28	56.83	57.39	56.43	57.17	56195
2018-03-29	57.76	58.04	57.03	57.04	65406
2018-04-02	57.10	59.40	57.00	59.25	154788
2018-04-03	59.40	60.00	58.50	58.72	105655
2018-04-04	58.00	60.50	58.00	60.35	137975
2018-04-05	60.42	61.75	60.37	60.84	89835
2018-04-06	60.75	60.82	59.50	60.05	78400
2018-04-09	60.46	60.49	59.58	59.69	61224
2018-04-10	61.00	61.93	60.69	61.44	99385
2018-04-11	61.34	61.51	60.07	60.53	59672
2018-04-12	60.90	61.82	60.53	61.36	85195
2018-04-13	61.94	61.94	60.65	61.46	57097
2018-04-16	62.07	62.15	61.47	61.81	82200
2018-04-17	62.13	63.00	61.87	61.99	133342
2018-04-18	62.00	62.31	61.31	61.31	80095
2018-04-19	61.48	61.56	60.45	60.82	94906
2018-04-20	61.04	62.36	60.91	62.36	70928
2018-04-23	62.56	64.44	62.50	64.42	170800
2018-04-24	64.75	64.90	63.37	64.09	104578
2018-04-25	64.25	64.25	62.70	63.31	83553
2018-04-26	63.24	64.19	63.06	63.36	94914
2018-04-27	63.38	64.21	63.38	63.95	52573
2018-04-30	63.95	65.66	63.91	65.15	140448
2018-05-01	65.66	67.67	65.28	67.60	175822
2018-05-02	67.49	67.70	66.00	67.30	217857
2018-05-03	67.70	67.70	66.06	66.66	129108
2018-05-04	67.25	69.49	66.85	68.92	169522
2018-05-07	69.15	72.63	68.80	71.80	222064
2018-05-08	72.73	72.73	71.13	72.39	130992
2018-05-09	72.50	73.23	71.35	72.07	191326
2018-05-10	72.81	73.00	70.12	70.66	254494
2018-05-11	69.99	69.99	67.01	69.64	216160
2018-05-14	69.45	69.45	66.66	66.82	205244
2018-05-15	66.28	67.12	64.28	66.93	194797
2018-05-16	67.07	68.65	66.61	66.66	113616
2018-05-17	67.00	67.93	66.70	67.45	56876
2018-05-18	67.35	68.20	66.54	68.09	155586
2018-05-21	68.50	70.57	68.15	69.75	142221
2018-05-22	69.75	69.75	67.02	67.20	144267
2018-05-23	67.29	68.44	67.29	68.18	56946
2018-05-24	68.25	69.37	68.07	69.37	92924
2018-05-25	68.80	69.56	68.71	69.45	56093
2018-05-29	69.44	69.45	67.27	68.24	86574
2018-05-30	68.65	69.69	68.01	69.28	55215
2018-05-31	69.12	69.47	68.32	68.79	54870
2018-06-01	69.07	69.60	69.07	69.50	45180
2018-06-04	69.95	70.45	69.65	70.31	90415
2018-06-05	70.31	71.00	70.24	70.79	63766
2018-06-06	71.00	71.00	70.40	70.66	49083
2018-06-07	71.00	71.06	70.09	70.25	46349
2018-06-08	70.20	70.38	69.75	69.75	65877
2018-06-11	69.70	71.24	69.70	71.24	60806
2018-06-12	71.35	73.00	71.20	72.43	86554
2018-06-13	72.81	72.81	71.51	71.79	60088
2018-06-14	72.19	72.60	71.60	72.59	46825
2018-06-15	72.59	73.00	72.00	72.86	51137
2018-06-18	73.00	73.00	72.22	72.73	47609
2018-06-19	72.11	72.55	71.40	72.25	83842
2018-06-20	72.21	72.82	71.79	72.27	67473
2018-06-21	72.32	72.32	71.23	71.32	49376
2018-06-22	71.32	72.49	71.31	72.00	57128
2018-06-25	72.11	72.17	70.69	71.65	95701
2018-06-26	71.58	72.50	71.20	72.27	56626
2018-06-27	72.39	72.68	71.40	71.40	49012
2018-06-28	71.40	71.45	70.12	71.04	99653
2018-06-29	71.26	72.36	71.06	71.06	53102
2018-07-02	71.05	71.90	70.60	71.90	62582
2018-07-03	72.20	72.20	71.39	71.40	31845
2018-07-05	72.20	73.13	71.50	73.00	94611
2018-07-06	73.05	74.21	73.05	74.01	81558
2018-07-09	74.42	74.42	73.78	73.95	90799
2018-07-10	73.78	74.48	73.70	74.33	86999
2018-07-11	74.06	74.32	73.55	73.85	64009
2018-07-12	74.31	74.77	73.85	74.73	43270
2018-07-13	74.51	76.47	74.51	76.44	84298
2018-07-16	76.72	79.21	76.58	78.27	155966
2018-07-17	78.02	78.80	77.18	77.40	104768
2018-07-18	77.69	78.07	77.30	77.71	85989
2018-07-19	78.00	78.09	76.77	77.73	124485
2018-07-20	77.70	78.43	76.94	77.04	158869
2018-07-23	77.01	77.71	76.14	76.68	101043
2018-07-24	77.13	77.41	75.50	76.10	99134
2018-07-25	76.08	76.55	75.75	76.41	55848
2018-07-26	76.74	77.82	76.03	76.07	107655
2018-07-27	76.23	76.97	75.40	75.62	100480
2018-07-30	75.95	76.45	75.26	75.63	77972
2018-07-31	75.63	77.15	75.63	77.08	123399
2018-08-01	77.10	77.83	76.09	77.00	120938
2018-08-02	77.83	79.13	77.36	78.52	153364
2018-08-03	79.19	79.20	78.26	78.50	108959
2018-08-06	79.00	80.00	78.51	80.00	133629
2018-08-07	80.80	81.88	79.85	79.96	244939
2018-08-08	80.34	80.99	79.42	80.32	153773
2018-08-09	80.97	80.97	79.61	80.05	207358
2018-08-10	77.76	78.03	76.25	76.36	180897
2018-08-13	76.33	77.71	76.33	77.13	100267
2018-08-14	77.25	78.95	77.25	78.79	86471
2018-08-15	78.50	78.66	77.56	78.54	76673
2018-08-16	78.99	79.54	78.77	79.48	86923
2018-08-17	79.70	79.70	78.50	79.34	56690
2018-08-20	79.65	79.65	77.85	78.28	127555
2018-08-21	77.96	78.40	77.20	77.30	107347
2018-08-22	77.30	78.01	76.51	76.93	79232
2018-08-23	76.95	77.20	76.34	76.64	82468
2018-08-24	76.80	77.33	76.59	77.01	57349
2018-08-27	77.32	78.24	77.00	77.47	84405
2018-08-28	77.60	77.79	77.01	77.01	38941
2018-08-29	77.60	77.84	77.11	77.74	71405
2018-08-30	77.90	78.44	77.48	78.01	46843
2018-08-31	78.36	78.70	76.81	76.81	62500
2018-09-04	76.81	76.93	71.26	73.11	370869
2018-09-05	73.00	73.08	65.71	67.10	645970
2018-09-06	67.00	67.60	65.30	65.35	338859
2018-09-07	65.48	65.68	63.02	63.37	525043
2018-09-10	63.20	65.96	62.20	65.71	190456
2018-09-11	66.06	66.61	65.07	65.26	128739
2018-09-12	65.63	67.72	65.63	67.48	106806
2018-09-13	67.77	68.99	67.25	67.33	96195
2018-09-14	67.76	68.54	67.70	68.51	81635
2018-09-17	68.55	69.30	67.40	67.43	109576
2018-09-18	67.50	68.25	65.50	66.20	145148
2018-09-19	66.90	67.89	66.67	67.63	76855
2018-09-20	67.73	68.12	66.89	67.90	77981
2018-09-21	68.09	68.82	68.00	68.78	71739
2018-09-24	68.83	68.85	68.10	68.77	56846
2018-09-25	68.99	71.09	68.64	71.09	95185
2018-09-26	71.20	71.68	69.11	69.11	78961
2018-09-27	69.46	70.25	69.35	70.25	54950
2018-09-28	70.25	71.39	70.25	70.72	82668
2018-10-01	70.96	71.25	70.02	70.78	59794
2018-10-02	70.75	70.99	69.21	69.43	62983
2018-10-03	69.31	70.73	69.31	70.00	60161
2018-10-04	69.65	70.33	68.88	69.25	52539
2018-10-05	69.01	69.77	67.67	68.10	92187
2018-10-08	67.87	68.90	67.01	67.96	48491
2018-10-09	67.77	68.00	67.08	67.71	37305
2018-10-10	67.71	68.00	65.11	65.62	111361
2018-10-11	65.33	66.09	63.80	64.75	183374
2018-10-12	66.89	67.89	65.17	67.79	122578
2018-10-15	68.09	69.34	67.51	68.56	81028
2018-10-16	68.90	70.49	68.84	70.10	67169
2018-10-17	70.10	70.50	69.03	69.67	63486
2018-10-18	69.59	71.51	68.58	69.92	55557
2018-10-19	69.95	70.68	68.60	68.62	41297
2018-10-22	69.60	70.94	69.29	70.50	62185
2018-10-23	69.90	71.00	68.00	69.95	77364
2018-10-24	69.95	70.59	67.16	67.16	85512
2018-10-25	67.84	69.94	67.84	69.58	52261
2018-10-26	69.59	69.90	68.08	69.90	58428
2018-10-29	70.50	71.00	67.61	68.00	56702
2018-10-30	67.99	69.50	67.25	67.62	65958
2018-10-31	67.93	70.43	67.48	68.44	88977
2018-11-01	69.58	71.89	69.38	71.69	106323
2018-11-02	72.49	73.50	71.70	73.50	168995
2018-11-05	73.38	73.50	72.20	73.29	67069
2018-11-06	73.29	74.50	72.49	73.23	85636
2018-11-07	73.25	74.69	73.25	74.38	128957
2018-11-08	69.00	72.14	68.25	69.00	179454
2018-11-09	68.69	69.75	67.80	69.74	82103
2018-11-12	69.50	69.89	68.40	69.56	46882
2018-11-13	69.63	69.90	68.44	69.70	77244
2018-11-14	69.37	69.67	67.61	67.79	69298
2018-11-15	67.70	67.88	65.14	67.28	111147
2018-11-16	67.26	68.35	66.28	68.07	68593
2018-11-19	68.64	68.72	66.76	67.32	80825
2018-11-20	66.00	67.49	63.55	65.66	268702
2018-11-21	65.95	67.75	65.07	67.57	54414
2018-11-23	67.57	67.82	65.75	65.75	25528
2018-11-26	66.13	67.83	66.00	67.21	86106
2018-11-27	67.25	67.74	66.06	66.61	43846
2018-11-28	67.23	67.47	65.51	67.10	65945
2018-11-29	66.33	67.01	66.02	66.15	69690
2018-11-30	65.91	67.42	65.42	66.87	72344
2018-12-03	67.71	69.38	67.42	68.80	77244
2018-12-04	69.09	69.30	66.29	66.71	68231
2018-12-06	65.67	67.17	64.30	66.91	108703
2018-12-07	66.52	67.67	65.56	65.75	49780
2018-12-10	65.89	67.07	64.10	64.86	89046
2018-12-11	65.35	65.93	64.47	64.50	65640
2018-12-12	65.00	66.30	65.00	66.29	48650
2018-12-13	66.30	66.30	64.51	64.98	53323
2018-12-14	64.50	66.07	61.50	61.75	155449
2018-12-17	61.65	62.79	58.91	59.67	128282
2018-12-18	60.07	60.25	56.57	59.58	247636
2018-12-19	60.00	60.96	57.06	57.06	122971
2018-12-20	56.78	57.10	54.12	55.49	252035
2018-12-21	55.34	55.34	52.93	53.01	209767
2018-12-24	53.02	53.02	50.33	50.65	286259
2018-12-26	51.00	56.61	51.00	56.58	211157
2018-12-27	55.84	55.86	53.86	55.68	148095
2018-12-28	56.00	58.67	55.80	57.73	137761
2018-12-31	58.57	59.00	56.76	57.08	116254
2019-01-02	56.20	61.26	56.20	60.23	162157
2019-01-03	60.05	60.56	59.05	60.44	75261
2019-01-04	61.22	63.44	61.00	62.16	94302
2019-01-07	63.17	64.79	62.17	64.50	146609
2019-01-08	65.00	66.48	64.93	65.66	126996
2019-01-09	66.25	66.48	65.52	65.52	70645
2019-01-10	65.03	65.62	64.12	65.45	78294
2019-01-11	65.28	66.04	64.67	66.04	71530
2019-01-14	65.60	66.48	65.25	65.25	76133
2019-01-15	65.50	66.81	65.33	66.81	68543
2019-01-16	67.15	68.73	67.15	68.28	91780
2019-01-17	68.14	69.18	68.01	68.85	98679
2019-01-18	69.60	69.80	68.56	68.89	116702
2019-01-22	69.19	69.37	67.15	67.56	73867
2019-01-23	67.70	68.24	65.25	66.26	110405
2019-01-24	66.42	67.48	65.84	66.53	49079
2019-01-25	66.96	67.56	66.55	67.27	67503
2019-01-28	66.50	68.10	66.50	66.84	52485
2019-01-29	67.50	68.10	67.00	67.46	59795
2019-01-30	67.70	68.16	67.00	68.16	60540
2019-01-31	67.84	69.73	67.84	69.73	64748
2019-02-01	69.49	69.58	67.36	67.74	102813
2019-02-04	68.03	68.29	66.96	67.02	165326
2019-02-05	68.00	69.49	67.55	69.49	85880
2019-02-06	69.43	70.04	69.01	69.70	73844
2019-02-07	69.64	69.71	67.60	68.82	78410
2019-02-08	68.87	69.38	67.80	68.85	43168
2019-02-11	69.10	69.30	68.26	68.50	37623
2019-02-12	69.18	69.60	68.40	69.60	55966
2019-02-13	70.00	70.84	69.73	70.65	67485
2019-02-14	70.37	71.00	69.80	70.39	35437
2019-02-15	69.77	70.50	69.37	69.63	60591
2019-02-19	69.57	70.69	69.57	70.61	54450
2019-02-20	70.59	71.20	70.27	71.18	56044
2019-02-21	71.00	71.19	69.99	69.99	38417
2019-02-22	70.63	70.87	70.00	70.01	54108
2019-02-25	70.99	71.00	70.30	70.77	40825
2019-02-26	71.00	71.19	70.06	70.39	45117
2019-02-27	70.85	72.00	70.36	72.00	54096
2019-02-28	73.00	76.70	72.46	74.29	209169
2019-03-01	74.41	77.29	74.35	76.50	153249
2019-03-04	77.85	78.34	76.39	77.35	179247
2019-03-05	77.50	77.81	75.45	75.48	122662
2019-03-06	75.66	75.87	73.21	73.85	221406
2019-03-07	74.50	74.50	73.25	73.91	166089
2019-03-08	71.20	71.25	69.55	70.15	151732
2019-03-11	70.25	72.42	70.04	72.37	79216
2019-03-12	72.04	73.20	71.22	71.34	64932
2019-03-13	71.90	72.49	71.43	71.61	53378
2019-03-14	71.61	72.30	71.61	71.91	39748
2019-03-15	72.45	73.31	72.00	72.53	71497
2019-03-18	72.45	73.99	71.75	73.28	82095
2019-03-19	73.72	75.00	73.41	73.89	96970
2019-03-20	73.87	74.32	73.11	73.30	53079
2019-03-21	73.20	73.90	73.00	73.78	35535
2019-03-22	73.56	73.56	72.56	72.85	43109
2019-03-25	72.56	73.32	72.40	72.40	69116
2019-03-26	72.72	73.83	72.72	73.48	42634
2019-03-27	73.10	73.51	72.40	73.08	58090
2019-03-28	73.50	73.55	72.55	73.00	34347
2019-03-29	73.83	74.00	72.50	72.50	48624
2019-04-01	73.19	73.86	72.69	73.60	62474
2019-04-02	73.88	73.98	72.70	73.80	69150
2019-04-03	73.80	74.63	72.77	72.77	66455
2019-04-04	72.92	73.65	72.49	72.94	72233
2019-04-05	73.00	73.42	72.53	73.20	79911
2019-04-08	73.21	73.33	72.62	72.95	42516
2019-04-09	72.71	73.50	72.70	73.41	38674
2019-04-10	73.54	73.86	73.07	73.42	36360
2019-04-11	73.50	73.80	72.60	72.60	85520
2019-04-12	73.32	74.00	72.62	73.74	59973
2019-04-15	74.00	74.00	72.92	73.50	46620
2019-04-16	73.83	74.75	73.56	74.65	55685
2019-04-17	74.87	75.00	74.58	75.00	44017
2019-04-18	75.16	75.80	74.01	74.40	74820
2019-04-22	74.10	74.86	73.52	74.45	60169
2019-04-23	74.83	75.21	74.62	74.96	47374
2019-04-24	75.00	75.14	73.97	74.50	39683
2019-04-25	74.50	74.50	73.53	73.95	58671
2019-04-26	74.41	75.25	73.92	74.87	64409
2019-04-29	74.88	75.78	74.44	74.93	59792
2019-04-30	74.94	75.50	74.07	75.50	51994
2019-05-01	75.30	76.70	75.00	75.64	102382
2019-05-02	74.00	75.50	73.44	74.18	182694
2019-05-03	74.51	75.48	74.00	75.10	86992
2019-05-06	74.00	76.68	73.50	76.44	123743
2019-05-07	77.00	77.00	75.49	75.73	76368
2019-05-08	75.55	76.00	74.81	75.65	75434
2019-05-09	75.95	75.95	75.00	75.80	134559
2019-05-10	75.01	75.35	72.84	73.34	145641
2019-05-13	73.36	73.52	68.55	69.08	167132
2019-05-14	69.55	72.35	69.55	72.10	89764
2019-05-15	71.49	72.07	70.20	71.70	85939
2019-05-16	72.31	73.16	71.65	72.08	56572
2019-05-17	71.72	72.50	71.68	71.94	62496
2019-05-20	71.14	72.45	71.03	71.99	41931
2019-05-21	72.30	72.66	71.63	72.37	43125
2019-05-22	72.37	72.43	70.84	71.16	51138
2019-05-23	70.42	71.63	68.52	70.00	126884
2019-05-24	70.24	70.50	70.00	70.25	50810
2019-05-28	70.35	70.94	70.00	70.10	37191
2019-05-29	70.05	71.19	68.94	69.27	98048
2019-05-30	69.69	70.00	69.00	69.39	38530
2019-05-31	69.00	69.89	68.76	69.20	45854
2019-06-03	69.13	71.98	69.13	69.92	64478
2019-06-04	70.73	71.24	70.22	70.60	42957
2019-06-05	70.93	71.10	69.80	70.81	53209
2019-06-06	70.90	71.44	70.74	71.43	58274
2019-06-07	71.52	71.91	70.59	71.11	47704
2019-06-10	71.45	71.75	71.01	71.12	60809
2019-06-11	71.18	72.00	70.00	70.73	56696
2019-06-12	70.51	72.00	70.21	70.86	39685
2019-06-13	71.08	71.65	70.00	70.54	59114
2019-06-14	70.55	70.75	69.40	69.85	45633
2019-06-17	69.61	71.26	69.61	70.09	47898
2019-06-18	70.75	71.12	70.38	70.96	36440
2019-06-19	71.27	73.50	70.29	73.50	105318
2019-06-20	74.00	74.00	71.28	72.11	85784
2019-06-21	72.15	72.98	70.00	70.01	109916
2019-06-24	70.19	71.90	70.19	71.77	64751
2019-06-25	70.86	71.77	70.82	71.39	78367
2019-06-26	71.64	72.86	71.40	72.41	48742
2019-06-27	72.62	73.14	72.00	72.51	47920
2019-06-28	72.45	72.45	71.56	72.41	55915
2019-07-01	72.86	72.98	72.25	72.38	45334
2019-07-02	72.40	72.93	71.91	72.75	39599
2019-07-03	72.90	74.76	72.82	74.53	68176
2019-07-05	74.47	75.69	74.10	75.04	88837
2019-07-08	75.41	75.69	74.64	75.18	75599
2019-07-09	74.52	75.19	74.20	74.38	72864
2019-07-10	75.02	75.02	72.85	73.75	124451
2019-07-11	73.87	75.55	73.03	75.32	94599
2019-07-12	75.30	75.31	74.26	74.51	65008
2019-07-15	74.95	75.25	74.22	74.90	42244
2019-07-16	75.16	75.96	74.50	75.77	96785
2019-07-17	75.38	75.78	74.72	75.32	83205
2019-07-18	75.32	75.65	74.57	75.06	72031
2019-07-19	74.52	75.48	74.52	75.13	84249
2019-07-22	74.96	75.90	74.93	75.73	66191
2019-07-23	75.98	76.62	75.42	76.17	96900
2019-07-24	76.61	78.68	76.31	77.64	111943
2019-07-25	78.10	78.43	76.62	76.80	79927
2019-07-26	77.01	77.99	76.88	77.01	54800
2019-07-29	77.01	78.47	77.01	78.34	66989
2019-07-30	78.37	78.73	77.75	78.54	62533
2019-07-31	78.70	79.00	77.00	77.63	67161
2019-08-01	77.57	79.37	77.00	77.41	91359
2019-08-02	78.89	78.89	75.05	75.61	88263
2019-08-05	75.59	77.18	73.50	74.29	120310
2019-08-06	77.00	77.00	73.50	76.05	90312
2019-08-07	76.03	76.10	74.00	75.36	119707
2019-08-08	75.49	76.35	74.55	75.45	217433
2019-08-09	75.50	76.00	74.50	75.13	146627
2019-08-12	74.10	74.10	70.58	70.93	207121
2019-08-13	70.93	72.27	70.20	70.39	142875
2019-08-14	69.50	69.80	67.26	69.58	226295
2019-08-15	69.40	69.50	67.04	67.40	150375
2019-08-16	68.20	69.47	68.00	68.52	122461
2019-08-19	69.64	69.90	68.69	69.11	113638
2019-08-20	69.50	69.50	68.22	68.41	71155
2019-08-21	68.94	69.35	68.15	68.67	73577
2019-08-22	68.98	69.06	67.00	67.39	121438
2019-08-23	67.38	67.58	65.55	66.46	129578
2019-08-26	66.94	67.03	66.28	66.45	56554
2019-08-27	67.07	67.41	66.16	67.40	61646
2019-08-28	67.91	68.42	67.22	67.52	54814
2019-08-29	67.66	68.24	66.70	67.67	72985
2019-08-30	67.93	68.07	66.00	67.47	65281
2019-09-03	67.00	67.29	66.06	66.90	73359
2019-09-04	68.21	68.84	66.91	67.78	83723
2019-09-05	68.48	68.73	67.42	67.77	71864
2019-09-06	67.50	68.24	67.17	67.64	71312
2019-09-09	67.00	67.43	66.34	67.15	159516
2019-09-10	67.42	67.60	66.30	66.95	109091
2019-09-11	67.27	67.27	66.55	66.96	98263
2019-09-12	67.00	67.81	66.64	67.60	77551
2019-09-13	68.09	68.28	67.60	67.88	147724
2019-09-16	67.90	68.19	67.36	67.57	105511
2019-09-17	67.53	67.53	66.82	67.09	56283
2019-09-18	67.17	67.42	66.84	67.20	108730
2019-09-19	67.20	67.90	67.00	67.33	109534
2019-09-20	67.35	67.81	66.83	66.83	152797
2019-09-23	66.96	67.42	66.75	67.15	65529
2019-09-24	67.05	67.59	65.25	65.44	130641
2019-09-25	65.70	66.65	65.64	65.97	92314
2019-09-26	65.87	66.41	65.08	65.13	94025
2019-09-27	65.10	66.19	63.73	64.00	164141
2019-09-30	64.06	64.67	63.24	64.20	137593
2019-10-01	64.16	64.46	63.10	63.25	118970
2019-10-02	63.04	63.04	60.49	62.15	147926
2019-10-03	62.02	64.89	62.02	64.28	88807
2019-10-04	64.42	65.67	64.15	65.00	50512
2019-10-07	65.00	65.85	64.40	65.30	49323
2019-10-08	64.86	66.06	64.61	65.79	64963
2019-10-09	65.74	66.12	64.75	65.80	53863
2019-10-10	65.91	67.77	65.90	67.00	80437
2019-10-11	67.60	67.93	67.08	67.13	69660
2019-10-14	66.76	67.69	66.36	66.87	59848
2019-10-15	66.85	68.35	66.53	67.74	64413
2019-10-16	67.74	68.30	67.11	67.31	36770
2019-10-17	67.35	68.12	67.30	67.63	41132
2019-10-18	67.98	68.06	67.31	68.05	77000
2019-10-21	68.30	68.85	67.57	68.53	77329
2019-10-22	68.89	69.63	68.15	68.82	71904
2019-10-23	69.14	69.82	68.84	69.68	58200
2019-10-24	70.00	70.00	68.42	69.13	71342
2019-10-25	69.18	69.94	68.90	69.63	43062
2019-10-28	70.01	70.63	69.30	69.40	95663
2019-10-29	69.03	70.14	69.03	69.36	78794
2019-10-30	69.26	69.99	68.03	69.31	97981
2019-10-31	69.41	69.68	67.30	67.56	127629
2019-11-01	67.99	68.89	67.99	68.50	82267
2019-11-04	69.00	69.88	69.00	69.38	107459
2019-11-05	70.00	70.00	67.53	68.21	183149
2019-11-06	68.21	68.33	66.35	67.22	168853
2019-11-07	67.50	67.83	66.85	67.36	177675
2019-11-08	67.59	67.78	66.75	67.35	191448
2019-11-11	67.60	67.82	67.00	67.54	187289
2019-11-12	67.48	67.84	66.80	67.08	219692
2019-11-13	67.43	67.43	66.94	67.17	265240
2019-11-14	65.93	65.93	64.75	64.89	108090
2019-11-15	64.52	64.96	64.10	64.62	147206
2019-11-18	64.21	64.49	62.97	63.26	149818
2019-11-19	63.31	63.31	62.37	63.05	129277
2019-11-20	62.95	63.35	62.52	62.75	103427
2019-11-21	63.02	63.23	62.26	62.94	102556
2019-11-22	63.20	63.25	62.68	63.10	105276
2019-11-25	62.94	63.47	62.88	63.18	115190
2019-11-26	63.30	63.39	62.70	62.91	88087
2019-11-27	63.00	63.14	62.40	62.91	78035
2019-11-29	63.01	63.40	62.87	63.00	25784
2019-12-02	63.00	63.30	62.20	62.40	84805
2019-12-03	62.36	62.65	60.75	62.65	107423
2019-12-04	62.69	62.85	61.56	61.76	92311
2019-12-05	61.67	61.94	61.29	61.56	81685
2019-12-06	61.98	61.98	61.23	61.61	60647
2019-12-09	61.22	61.75	59.76	60.20	194803
2019-12-10	60.31	60.67	59.53	59.63	154260
2019-12-11	59.86	60.77	59.41	60.65	143543
2019-12-12	60.60	61.44	60.60	61.13	83467
2019-12-13	61.24	63.25	60.94	60.94	115623
2019-12-16	60.94	62.37	60.94	61.30	92133
2019-12-17	61.44	62.11	61.37	61.42	58088
2019-12-18	61.53	61.83	61.02	61.36	59634
2019-12-19	61.40	61.66	61.00	61.13	86763
2019-12-20	61.13	61.35	60.80	60.80	102318
2019-12-23	60.88	61.68	60.84	61.11	127017
2019-12-24	61.23	61.60	60.62	61.54	57725
2019-12-26	61.48	62.81	61.28	62.64	96949
2019-12-27	62.43	62.70	61.78	62.24	95108
2019-12-30	62.49	62.70	61.09	61.25	129324
2019-12-31	61.25	61.89	61.13	61.50	112856
2020-01-02	61.50	62.85	61.45	62.65	98449
2020-01-03	62.66	63.83	62.63	63.41	100736
2020-01-06	63.96	64.48	63.44	64.28	122401
2020-01-07	64.38	65.44	64.38	65.24	85272
2020-01-08	65.48	65.68	63.65	63.77	172353
2020-01-09	63.69	64.89	63.69	64.86	81937
2020-01-10	64.99	65.00	64.16	64.28	73807
2020-01-13	64.44	65.56	64.31	64.75	119099
2020-01-14	64.95	65.47	64.53	65.05	81908
2020-01-15	65.04	65.34	64.52	64.61	65557
2020-01-16	64.61	66.15	64.51	66.03	93387
2020-01-17	65.97	66.49	65.64	65.97	50104
2020-01-21	66.08	66.08	65.10	65.34	68014
2020-01-22	65.37	65.96	64.68	65.19	83161
2020-01-23	65.16	65.70	64.78	64.90	51281
2020-01-24	64.88	65.08	64.19	64.57	82293
2020-01-27	64.00	64.65	63.88	64.47	67462
2020-01-28	64.50	64.90	64.14	64.30	57981
2020-01-29	64.69	64.69	64.01	64.17	43141
2020-01-30	64.10	64.61	63.78	64.22	66685
2020-01-31	63.98	64.13	62.70	63.22	136944
2020-02-03	63.22	64.18	63.22	63.90	63057
2020-02-04	64.53	64.90	64.00	64.42	106269
2020-02-05	64.94	65.85	64.51	65.01	111570
2020-02-06	65.10	65.42	64.85	64.95	78684
2020-02-07	65.17	65.84	64.72	65.72	71410
2020-02-10	65.85	66.90	65.43	66.64	128004
2020-02-11	66.82	67.63	66.55	67.20	133329
2020-02-12	67.54	67.54	66.04	66.52	89699
2020-02-13	66.28	66.62	66.00	66.34	59031
2020-02-14	66.50	67.50	66.50	66.94	79349
2020-02-18	66.75	67.95	66.73	67.42	96244
2020-02-19	67.64	68.00	67.33	67.95	80591
2020-02-20	67.95	69.10	67.50	68.78	124793
2020-02-21	68.68	68.90	67.70	68.12	64549
2020-02-24	66.79	67.92	66.05	67.77	150448
2020-02-25	67.98	67.98	63.39	64.00	232179
2020-02-26	63.64	66.04	63.55	64.42	123707
2020-02-27	64.00	64.33	60.33	62.46	238761
2020-02-28	60.00	65.60	58.40	62.73	353123
2020-03-02	63.43	65.48	63.00	64.63	160747
2020-03-03	65.24	65.31	62.14	63.11	158364
2020-03-04	64.12	64.96	62.14	62.95	157409
2020-03-05	62.59	62.92	61.08	61.20	146974
2020-03-06	60.78	60.86	59.66	59.86	308283
2020-03-09	58.02	58.49	53.00	55.01	364506
2020-03-10	57.66	58.80	55.51	58.45	162616
2020-03-11	57.38	57.65	54.75	55.53	198122
2020-03-12	52.53	53.56	48.31	50.02	426631
2020-03-13	52.12	55.15	49.89	54.62	252459
2020-03-16	50.00	53.45	49.00	49.60	299737
2020-03-17	51.00	54.60	49.60	51.19	268357
2020-03-18	50.00	52.81	45.20	46.97	447977
2020-03-19	44.05	48.00	43.00	44.56	285854
2020-03-20	45.00	46.23	41.95	41.95	260192
2020-03-23	41.79	41.99	34.00	36.05	531878
2020-03-24	39.25	44.81	39.00	43.23	291223
2020-03-25	45.73	51.99	43.50	47.16	343053
2020-03-26	47.77	52.00	47.77	50.09	238772
2020-03-27	48.30	50.84	46.36	49.14	164520
2020-03-30	49.01	50.72	47.02	48.23	135225
2020-03-31	48.00	49.70	47.81	48.42	71186
2020-04-01	46.36	47.89	45.73	45.85	115644
2020-04-02	46.60	48.38	46.00	47.94	63835
2020-04-03	47.46	47.76	44.06	45.32	111071
2020-04-06	47.75	48.72	46.97	47.43	126311
2020-04-07	49.00	50.51	47.31	47.43	110763
2020-04-08	47.45	51.00	47.45	49.31	146838
2020-04-09	50.99	51.12	49.04	49.92	154559
2020-04-13	49.16	49.67	47.57	49.07	95284
2020-04-14	49.15	51.08	48.64	49.50	123263
2020-04-15	49.29	49.29	47.61	48.46	75052
2020-04-16	49.24	49.24	47.52	48.40	72611
2020-04-17	49.91	50.20	49.00	49.00	104073
2020-04-20	49.19	50.00	48.13	48.43	70119
2020-04-21	48.00	48.47	46.28	46.91	139578
2020-04-22	47.00	47.72	46.50	46.60	99515
2020-04-23	47.07	48.72	46.72	47.22	74156
2020-04-24	48.25	48.25	46.77	47.64	74499
2020-04-27	48.00	50.00	48.00	49.70	131658
2020-04-28	50.00	50.83	49.11	50.29	114287
2020-04-29	50.00	52.00	50.00	51.09	201191
2020-04-30	51.10	51.95	49.55	51.80	122315
2020-05-01	50.69	51.27	49.10	49.22	140562
2020-05-04	48.50	50.19	48.01	49.50	125588
2020-05-05	50.23	51.50	50.02	50.66	98368
2020-05-06	50.21	50.61	48.78	49.07	76281
2020-05-07	49.63	50.82	48.89	49.28	93313
2020-05-08	48.82	51.00	48.50	50.13	145798
2020-05-11	50.65	51.50	50.31	50.43	127219
2020-05-12	51.79	52.32	50.54	50.82	125816
2020-05-13	50.75	51.18	48.98	49.45	164622
2020-05-14	49.00	50.54	47.65	50.49	202701
2020-05-15	51.18	51.32	50.11	51.32	345810
2020-05-18	50.00	50.85	47.00	49.60	276791
2020-05-19	49.73	49.73	48.16	48.18	95125
2020-05-20	49.32	49.32	47.90	48.23	117358
2020-05-21	48.10	48.77	47.90	48.30	57076
2020-05-22	48.31	49.47	48.00	49.23	85723
2020-05-26	50.24	50.48	49.58	49.95	101853
2020-05-27	50.40	50.40	49.09	50.03	121764
2020-05-28	49.50	50.00	48.82	49.44	125821
2020-05-29	49.09	49.94	49.00	49.93	186800
2020-06-01	49.21	50.00	48.92	49.05	116479
2020-06-02	49.00	49.92	49.00	49.30	64678
2020-06-03	49.50	50.11	48.88	49.40	151992
2020-06-04	49.30	50.40	49.30	50.38	122343
2020-06-05	50.86	51.73	50.47	51.46	230113
2020-06-08	52.83	52.90	51.80	52.83	347030
2020-06-09	52.80	52.80	51.06	51.51	101963
2020-06-10	51.51	52.00	50.27	50.52	117492
2020-06-11	49.45	49.88	48.00	48.25	191178
2020-06-12	49.34	49.99	48.00	49.60	99694
2020-06-15	48.51	50.25	48.51	49.69	79511
2020-06-16	50.82	50.99	49.50	50.16	326534
2020-06-17	50.16	50.55	49.02	49.45	93865
2020-06-18	49.01	50.08	49.00	49.14	315347
2020-06-19	49.79	50.00	48.31	48.60	103639
2020-06-22	49.00	49.17	48.50	48.74	80373
2020-06-23	49.24	49.72	48.50	48.50	71554
2020-06-24	48.02	48.25	46.05	47.75	232578
2020-06-25	47.29	48.29	46.93	47.58	61282
2020-06-26	47.40	48.10	46.59	47.01	108238
2020-06-29	47.13	48.40	47.02	47.86	74464
2020-06-30	47.72	48.61	47.52	48.49	81457
2020-07-01	48.88	48.91	47.82	48.19	52425
2020-07-02	48.99	49.11	48.05	48.32	82569
2020-07-06	48.91	49.00	48.40	48.65	70672
2020-07-07	48.58	48.75	47.74	48.10	70400
2020-07-08	48.00	48.59	47.81	48.02	44798
2020-07-09	47.91	48.27	47.50	47.90	75141
2020-07-10	47.73	48.50	47.73	48.21	63474
2020-07-13	48.18	49.24	47.88	48.04	80732
2020-07-14	48.19	49.14	48.10	49.13	80319
2020-07-15	49.14	50.20	48.59	50.20	64721
2020-07-16	50.00	50.43	49.74	49.94	37420
2020-07-17	49.80	50.36	49.70	49.75	42713
2020-07-20	49.31	49.75	49.15	49.61	57467
2020-07-21	49.31	50.49	49.28	49.64	124368
2020-07-22	49.59	49.95	49.03	49.31	72550
2020-07-23	49.25	49.96	49.25	49.70	62352
2020-07-24	49.55	49.82	49.42	49.48	34321
2020-07-27	49.55	50.10	49.30	49.97	51499
2020-07-28	50.00	50.28	49.75	50.22	42574
2020-07-29	50.50	51.87	50.08	51.61	78253
2020-07-30	51.46	51.60	50.00	50.20	91039
2020-07-31	49.85	50.39	49.45	49.81	88244
2020-08-03	49.97	51.49	49.81	51.00	101563
2020-08-04	50.67	51.59	50.56	51.59	82080
2020-08-05	51.60	52.10	51.21	52.05	75508
2020-08-06	52.49	52.80	51.56	52.01	76376
2020-08-07	52.35	54.00	52.29	53.61	138951
2020-08-10	55.55	56.58	55.03	55.64	157188
2020-08-11	57.49	57.49	55.58	55.84	145871
2020-08-12	56.68	56.79	55.47	55.80	105771
2020-08-13	56.10	56.66	55.50	56.03	108646
2020-08-14	56.22	56.47	55.76	55.86	83188
2020-08-17	56.43	56.46	55.61	56.33	160742
2020-08-18	56.71	57.39	56.41	56.92	181007
2020-08-19	57.86	58.59	57.13	57.70	313991
2020-08-20	55.81	55.99	52.80	52.80	311207
2020-08-21	52.83	53.70	51.78	52.26	144421
2020-08-24	52.87	52.87	49.80	50.45	464602
2020-08-25	50.80	50.80	49.80	49.90	277799
2020-08-26	50.05	50.29	49.26	49.41	254106
2020-08-27	49.45	50.74	49.45	50.63	109874
2020-08-28	50.80	51.00	49.85	50.20	95616
2020-08-31	49.83	50.19	49.29	49.78	112002
2020-09-01	50.00	50.08	49.51	49.95	93950
2020-09-02	50.17	50.40	49.80	50.19	89520
2020-09-03	50.00	50.27	48.80	49.51	132466
2020-09-04	49.54	50.10	48.53	49.40	149657
2020-09-08	48.76	49.41	48.06	48.92	116211
2020-09-09	49.00	49.87	48.82	49.42	82144
2020-09-10	49.84	49.88	48.81	48.97	65892
2020-09-11	49.05	49.41	48.68	49.15	84109
2020-09-14	49.78	50.48	49.27	49.77	119163
2020-09-15	50.58	50.58	49.51	49.74	85402
2020-09-16	49.70	50.35	49.62	49.90	88239
2020-09-17	49.85	50.55	49.70	50.08	101900
2020-09-18	50.34	50.36	49.20	49.60	198877
2020-09-21	48.88	49.01	48.10	48.32	180987
2020-09-22	48.66	48.98	47.60	48.60	112528
2020-09-23	48.45	48.91	47.45	47.65	97338
2020-09-24	47.71	48.44	47.46	47.70	85570
2020-09-25	47.51	48.11	47.51	48.02	49851
2020-09-28	49.25	49.34	48.22	48.95	82651
2020-09-29	48.83	49.45	48.70	49.20	75845
2020-09-30	49.45	49.93	48.86	49.32	103492
2020-10-01	49.75	49.82	48.71	49.62	80323
2020-10-02	49.45	50.21	49.08	50.05	67514
2020-10-05	50.07	51.29	50.07	50.64	125723
2020-10-06	51.14	51.50	50.33	50.63	84914
2020-10-07	51.20	51.59	50.72	50.91	79466
2020-10-08	50.78	52.15	50.78	52.02	99102
2020-10-09	52.00	52.48	51.21	51.31	95108
2020-10-12	51.25	51.78	50.28	50.78	104345
2020-10-13	50.99	51.27	50.28	50.79	66846
2020-10-14	51.00	51.73	50.80	51.38	84196
2020-10-15	51.51	51.73	50.78	51.53	69859
2020-10-16	51.44	52.00	51.33	51.37	107190
2020-10-19	51.32	51.74	50.50	50.67	99823
2020-10-20	50.81	51.37	50.64	50.64	79382
2020-10-21	51.06	51.20	50.41	50.41	87467
2020-10-22	50.64	51.23	50.61	51.01	64636
2020-10-23	51.28	51.41	50.91	51.24	45238
2020-10-26	50.75	50.81	49.81	50.03	112457
2020-10-27	50.13	50.44	49.76	49.95	84045
2020-10-28	49.25	49.59	48.70	48.90	155237
2020-10-29	48.80	49.47	48.70	48.96	128929
2020-10-30	48.90	49.94	48.75	49.44	71288
2020-11-02	49.80	50.79	49.63	50.75	67454
2020-11-03	51.34	51.87	51.01	51.35	79256
2020-11-04	51.31	51.50	50.77	51.01	103667
2020-11-05	51.40	52.79	51.40	52.71	83086
2020-11-06	52.51	52.80	51.55	52.47	121652
2020-11-09	54.00	54.40	51.54	51.66	246111
2020-11-10	52.43	52.43	51.10	51.76	173512
2020-11-11	52.05	52.27	51.31	51.96	93397
2020-11-12	52.32	52.47	51.12	51.35	131518
2020-11-13	51.77	52.17	51.05	51.81	147384
2020-11-16	53.33	53.59	52.20	53.07	307436
2020-11-17	53.53	53.53	52.10	52.37	217225
2020-11-18	53.40	53.40	51.97	52.29	225958
2020-11-19	52.73	52.73	51.55	51.86	337512
2020-11-20	51.77	52.70	51.66	52.30	415762
2020-11-23	51.01	51.24	50.21	50.39	279941
2020-11-24	50.61	51.23	50.25	50.25	202583
2020-11-25	50.17	50.57	49.45	50.00	170833
2020-11-27	50.00	50.36	49.66	49.83	66013
2020-11-30	50.00	50.20	49.49	50.07	179817
2020-12-01	50.07	50.45	49.50	50.39	197118
2020-12-02	50.34	51.00	50.23	50.37	131140
2020-12-03	50.37	50.90	50.30	50.50	107810
2020-12-04	50.69	51.20	50.45	50.98	224279
2020-12-07	50.82	51.20	50.50	50.75	129240
2020-12-08	50.70	50.99	50.40	50.55	108164
2020-12-09	50.75	50.97	50.21	50.68	120584
2020-12-10	50.50	51.00	50.18	50.78	138624
2020-12-11	50.51	51.00	50.51	50.95	111521
2020-12-14	50.96	51.20	50.62	50.76	123128
2020-12-15	50.94	51.40	50.73	51.21	180995
2020-12-16	51.01	51.45	51.01	51.05	110188
2020-12-17	51.35	51.46	51.03	51.22	170099
2020-12-18	51.13	51.40	51.00	51.20	109492
2020-12-21	50.75	51.88	50.50	50.92	156735
2020-12-22	50.91	51.59	50.57	50.66	227197
2020-12-23	50.77	51.30	50.76	50.93	241984
2020-12-24	51.12	51.12	50.68	50.99	68926
2020-12-28	50.87	51.25	50.63	50.82	227228
2020-12-29	51.00	51.01	50.30	50.54	120750
2020-12-30	50.40	50.96	50.00	50.25	205535
2020-12-31	50.49	51.15	50.30	50.67	211305
2021-01-04	50.78	52.63	50.76	52.06	380862
2021-01-05	52.05	54.29	52.05	54.09	252307
2021-01-06	54.43	55.26	54.10	54.91	202883
2021-01-07	55.25	56.00	55.00	55.85	160398
2021-01-08	56.00	56.00	55.06	55.35	156562
2021-01-11	53.74	54.97	53.22	54.43	109860
2021-01-12	54.50	55.85	54.50	55.59	87632
2021-01-13	55.53	55.97	55.28	55.88	67223
2021-01-14	55.57	56.86	55.57	56.43	112331
2021-01-15	56.47	56.66	55.71	55.75	82174
2021-01-19	56.85	57.24	56.25	56.97	98302
2021-01-20	57.25	57.59	57.05	57.38	113777
2021-01-21	57.38	57.60	56.00	56.04	139914
2021-01-22	55.73	56.80	55.35	56.77	91392
2021-01-25	57.00	57.27	56.20	56.60	114648
2021-01-26	56.80	57.00	56.34	56.86	83191
2021-01-27	56.77	57.20	55.52	55.79	150687
2021-01-28	55.80	56.75	55.70	55.97	110614
2021-01-29	55.97	56.51	55.13	55.86	120934
2021-02-01	55.75	57.36	55.75	57.15	121721
2021-02-02	57.15	58.24	57.10	57.74	106097
2021-02-03	57.74	59.79	57.74	59.05	163682
2021-02-04	59.20	60.49	58.80	60.31	146683
2021-02-05	60.91	60.91	59.03	59.71	148560
2021-02-08	60.55	60.75	60.00	60.58	129094
2021-02-09	60.93	61.09	59.45	60.35	136550
2021-02-10	60.94	61.01	59.95	60.12	81668
2021-02-11	60.22	60.99	60.06	60.99	113359
2021-02-12	60.70	61.85	60.37	61.55	123012
2021-02-16	62.10	63.44	62.10	63.44	153057
2021-02-17	63.50	64.77	63.05	64.75	163163
2021-02-18	64.99	65.47	63.75	65.33	153832
2021-02-19	65.66	66.14	65.22	65.40	177587
2021-02-22	65.40	67.59	65.40	67.59	224804
2021-02-23	67.10	67.27	64.51	67.10	196646
2021-02-24	67.10	69.09	66.89	68.96	165312
2021-02-25	68.50	69.10	66.04	66.98	197453
2021-02-26	67.30	68.00	63.62	63.88	231313
2021-03-01	65.00	65.50	59.14	61.32	487787
2021-03-02	62.39	62.62	59.73	59.79	406842
2021-03-03	60.12	61.73	59.62	60.58	294728
2021-03-04	61.65	61.88	58.59	59.66	571949
2021-03-05	60.99	60.99	59.09	59.33	314543
2021-03-08	61.58	61.85	60.01	60.15	490107
2021-03-09	60.75	61.10	59.90	60.35	359344
2021-03-10	61.10	61.13	60.32	60.73	492704
2021-03-11	61.10	61.10	60.50	60.86	436202
2021-03-12	61.08	61.08	60.40	60.84	284668
2021-03-15	61.51	61.65	60.60	61.42	368707
2021-03-16	61.89	61.89	61.02	61.11	263543
2021-03-17	61.54	61.84	59.40	59.57	867558
2021-03-18	59.59	59.59	57.90	58.34	547027
2021-03-19	58.51	59.13	58.04	58.71	549673
2021-03-22	59.01	59.90	58.35	58.37	824663
2021-03-23	58.75	58.89	56.98	57.10	800834
2021-03-24	58.01	58.09	55.85	55.91	1215156
2021-03-25	53.44	55.20	52.17	55.12	464186
2021-03-26	55.07	55.44	54.11	54.73	255584
2021-03-29	54.50	55.00	53.55	53.94	237178
2021-03-30	53.61	54.06	52.92	53.98	213315
2021-03-31	54.06	54.09	53.19	53.72	203914
2021-04-01	54.00	55.30	53.81	55.05	190779
2021-04-05	55.87	57.25	55.70	57.25	380140
2021-04-06	57.00	57.18	56.17	56.65	164112
2021-04-07	56.65	56.87	55.64	56.17	201974
2021-04-08	56.11	57.15	56.00	56.83	130943
2021-04-09	56.62	56.82	56.10	56.38	97597
2021-04-12	56.42	56.58	56.03	56.24	136951
2021-04-13	56.55	56.55	55.85	56.01	172518
2021-04-14	56.39	56.92	55.92	56.49	290881
2021-04-15	56.46	57.39	56.46	56.84	154232
2021-04-16	56.93	57.22	56.52	57.05	110710
2021-04-19	57.20	57.35	56.80	57.13	192122
2021-04-20	57.21	57.38	56.65	57.14	130655
2021-04-21	56.85	57.53	56.85	57.37	99703
2021-04-22	57.69	57.96	57.26	57.91	162034
2021-04-23	57.90	58.63	57.72	57.92	160018
2021-04-26	58.35	58.48	57.76	58.37	114547
2021-04-27	58.35	58.95	58.25	58.39	132366
2021-04-28	58.40	58.82	57.33	57.95	153609
2021-04-29	57.95	58.36	57.46	58.26	203080
2021-04-30	58.47	58.58	57.87	57.96	189424
2021-05-03	58.07	58.26	57.42	57.56	257326
2021-05-04	57.82	57.82	57.14	57.55	203055
2021-05-05	57.60	57.62	57.32	57.55	144532
2021-05-06	57.75	57.95	57.16	57.57	168289
2021-05-07	58.02	59.55	57.85	59.55	299393
2021-05-10	59.61	61.03	59.61	60.53	299437
2021-05-11	60.00	60.30	59.07	59.88	197275
2021-05-12	59.97	59.97	57.57	57.60	341659
2021-05-13	58.55	58.66	57.65	57.76	262039
2021-05-14	58.57	58.83	58.01	58.16	334282
2021-05-17	58.16	58.84	57.76	58.40	487805
2021-05-18	58.40	58.85	58.20	58.38	435434
2021-05-19	58.45	58.80	57.20	57.28	486117
2021-05-20	57.53	57.71	57.15	57.48	423285
2021-05-21	57.98	58.21	57.35	57.41	402939
2021-05-24	57.88	57.88	57.22	57.79	541777
2021-05-25	57.95	58.72	57.78	58.21	519564
2021-05-26	58.43	58.77	58.15	58.57	623056
2021-05-27	58.87	59.10	57.88	57.93	1378871
2021-05-28	56.70	57.14	56.25	56.37	477884
2021-06-01	56.55	56.84	55.56	55.75	475349
2021-06-02	55.83	56.06	55.22	55.27	395437
2021-06-03	55.36	55.54	54.81	55.24	454057
2021-06-04	55.31	55.43	55.05	55.22	286569
2021-06-07	55.65	55.70	54.85	54.96	317773
2021-06-08	55.00	55.98	54.99	55.44	349770
2021-06-09	55.55	56.58	55.50	56.42	284836
2021-06-10	56.62	56.86	56.15	56.19	200306
2021-06-11	56.30	56.64	55.90	56.05	228158
2021-06-14	56.00	56.22	55.62	55.73	167747
2021-06-15	55.75	56.00	55.51	55.74	234999
2021-06-16	55.75	55.98	55.34	55.69	180872
2021-06-17	55.63	55.72	55.00	55.33	259411
2021-06-18	55.87	55.87	54.81	55.02	361022
2021-06-21	55.58	56.00	55.18	55.94	253208
2021-06-22	56.05	56.23	55.61	56.23	239007
2021-06-23	56.30	56.53	56.15	56.44	182234
2021-06-24	56.67	56.69	56.27	56.48	160869
2021-06-25	56.50	56.55	55.98	55.98	184757
2021-06-28	56.00	56.19	55.40	55.47	233132
2021-06-29	55.75	55.97	55.25	55.29	249093
2021-06-30	55.22	55.59	54.99	54.99	350869
2021-07-01	55.03	56.10	55.03	56.06	157913
2021-07-02	56.06	56.36	55.82	56.17	169578
2021-07-06	56.05	56.49	55.75	56.20	226277
2021-07-07	56.21	56.81	56.21	56.73	213250
2021-07-08	56.22	56.56	56.01	56.11	206254
2021-07-09	56.49	57.37	56.31	57.29	202229
2021-07-12	57.41	57.77	57.00	57.67	197072
2021-07-13	57.75	57.75	57.03	57.44	158559
2021-07-14	57.63	57.89	57.01	57.21	162708
2021-07-15	57.21	57.44	56.72	57.32	174670
2021-07-16	57.34	57.34	56.07	56.38	268171
2021-07-19	56.12	56.13	55.15	55.85	375854
2021-07-20	56.23	57.18	56.02	57.18	185451
2021-07-21	57.20	57.55	57.06	57.42	151850
2021-07-22	57.41	57.55	57.03	57.49	112850
2021-07-23	57.33	57.44	57.07	57.12	88345
2021-07-26	57.20	57.78	57.15	57.67	163025
2021-07-27	57.56	57.88	57.18	57.64	110433
2021-07-28	57.60	58.25	57.60	58.16	129578
2021-07-29	58.23	58.75	58.14	58.43	200034
2021-07-30	58.42	58.42	57.81	58.11	135843
2021-08-02	58.38	58.72	57.75	57.80	157891
2021-08-03	57.85	58.45	57.50	58.25	121517
2021-08-04	58.37	58.40	57.55	58.13	174395
2021-08-05	58.26	58.72	58.11	58.60	119028
2021-08-06	58.70	58.70	57.51	58.69	255404
2021-08-09	58.58	59.11	58.27	59.11	274315
2021-08-10	59.11	59.11	58.44	58.47	235987
2021-08-11	58.78	58.78	57.86	58.23	249742
2021-08-12	58.23	58.73	58.23	58.68	190448
2021-08-13	58.88	58.88	58.35	58.43	257860
2021-08-16	58.64	58.64	57.85	58.27	464748
2021-08-17	58.27	58.41	57.62	58.18	482411
2021-08-18	58.24	58.24	57.60	57.61	595411
2021-08-19	55.18	55.50	54.67	54.67	547917
2021-08-20	54.93	55.22	54.50	55.09	272664
2021-08-23	55.10	55.28	54.70	54.78	298292
2021-08-24	54.91	54.98	54.70	54.80	275440
2021-08-25	54.80	54.80	53.89	53.96	482613
2021-08-26	54.39	54.39	53.74	53.99	241273
2021-08-27	54.30	54.47	54.09	54.38	354269
2021-08-30	54.63	55.85	54.42	55.53	193171
2021-08-31	55.58	55.80	54.85	54.97	216733
2021-09-01	55.00	55.19	54.25	54.30	246273
2021-09-02	54.55	54.86	54.37	54.86	144173
2021-09-03	54.98	55.10	54.19	54.21	309525
2021-09-07	54.42	54.42	53.58	53.82	344560
2021-09-08	53.90	54.13	52.58	52.68	531420
2021-09-09	52.81	53.15	52.56	52.80	339016
2021-09-10	52.80	53.05	51.49	51.56	551230
2021-09-13	51.80	52.38	51.44	52.25	314173
2021-09-14	52.29	52.36	51.45	51.66	311843
2021-09-15	51.96	52.29	51.66	52.19	365999
2021-09-16	52.05	52.18	51.60	51.75	323674
2021-09-17	51.75	51.88	51.20	51.20	354548
2021-09-20	50.76	50.89	49.52	49.70	813735
2021-09-21	50.20	50.38	49.67	49.93	458284
2021-09-22	50.04	50.46	49.90	50.21	424792
2021-09-23	50.49	50.90	50.21	50.30	755919
2021-09-24	50.10	50.25	49.85	50.00	760655
2021-09-27	50.00	50.72	50.00	50.39	441272
2021-09-28	50.30	50.48	50.00	50.27	482082
2021-09-29	50.36	50.44	49.87	49.90	440171
2021-09-30	50.39	50.39	49.78	49.95	933003
2021-10-01	50.13	51.73	49.95	51.22	444185
2021-10-04	51.43	53.25	51.43	52.97	376348
2021-10-05	53.20	53.58	52.75	53.47	271293
2021-10-06	53.13	53.71	52.35	53.67	315512
2021-10-07	53.67	54.66	53.20	54.37	472750
2021-10-08	54.60	54.88	54.13	54.64	274243
2021-10-11	54.75	54.88	54.41	54.55	177042
2021-10-12	54.75	54.95	54.50	54.70	165821
2021-10-13	54.70	54.70	54.02	54.35	143840
2021-10-14	54.70	54.79	54.22	54.77	120251
2021-10-15	54.89	55.02	54.46	54.63	221115
2021-10-18	54.60	56.69	54.42	56.46	693918
2021-10-19	56.54	57.81	56.53	57.39	461285
2021-10-20	57.64	57.69	55.67	56.66	339831
2021-10-21	56.75	57.19	56.13	56.57	208116
2021-10-22	56.82	57.30	56.57	56.93	243389
2021-10-25	57.00	57.30	56.70	57.00	285334
2021-10-26	57.33	57.33	56.50	56.85	254865
2021-10-27	56.94	57.10	56.41	56.84	178813
2021-10-28	56.90	57.78	56.90	57.78	193053
2021-10-29	57.62	57.79	57.13	57.60	124237
2021-11-01	57.70	58.10	57.19	57.56	272741
2021-11-02	57.48	58.50	56.61	58.29	371355
2021-11-03	58.21	58.25	57.29	57.40	416224
2021-11-04	57.62	58.01	57.12	57.27	261875
2021-11-05	57.37	57.54	56.95	57.11	317993
2021-11-08	57.50	58.17	57.35	57.93	290481
2021-11-09	58.00	58.00	57.09	57.60	352895
2021-11-10	57.60	57.74	56.90	56.96	428439
2021-11-11	57.50	57.50	56.84	57.16	430510
2021-11-12	57.43	57.51	56.84	57.07	870773
2021-11-15	55.01	55.24	54.50	54.51	475668
2021-11-16	54.50	54.71	52.43	52.52	879985
2021-11-17	52.88	53.00	52.14	52.61	508208
2021-11-18	52.67	52.80	51.56	51.70	421736
2021-11-19	51.52	51.62	50.51	50.62	811216
2021-11-22	51.83	52.45	50.89	51.96	565434
2021-11-23	52.24	52.28	51.21	51.33	378646
2021-11-24	51.64	51.72	51.15	51.47	322255
2021-11-26	50.52	50.98	50.02	50.53	687069
2021-11-29	51.37	51.37	50.31	50.64	622809
2021-11-30	50.49	50.79	49.90	50.55	692416
2021-12-01	51.07	51.10	49.76	49.91	643282
2021-12-02	50.10	50.98	49.96	50.82	525091
2021-12-03	51.19	51.19	49.90	50.29	609627
2021-12-06	50.08	50.60	49.84	50.02	833719
2021-12-07	50.33	50.75	49.97	50.24	615182
2021-12-08	50.24	51.00	49.99	50.77	470866
2021-12-09	50.50	50.67	50.05	50.23	314984
2021-12-10	50.16	50.44	49.97	50.10	432043
2021-12-13	50.10	50.23	49.85	50.00	468701
2021-12-14	50.28	50.40	49.28	49.72	641888
2021-12-15	49.72	50.19	48.93	49.93	469251
2021-12-16	50.25	50.30	49.60	49.94	339496
2021-12-17	49.94	50.10	49.32	50.00	363812
2021-12-20	49.74	50.19	49.17	50.00	529374
2021-12-21	50.25	50.29	49.27	49.60	623364
2021-12-22	49.90	50.19	49.58	49.96	599498
2021-12-23	50.00	50.18	49.70	49.75	459319
2021-12-27	50.00	50.09	49.60	49.84	447771
2021-12-28	49.84	50.12	49.82	50.02	576254
2021-12-29	50.00	50.09	49.71	49.81	571630
2021-12-30	49.83	50.10	49.71	49.79	511925
2021-12-31	49.79	49.99	49.50	49.59	420138
2022-01-03	50.00	52.20	49.85	52.14	646671
2022-01-04	52.29	53.16	52.28	52.64	433619
2022-01-05	52.61	53.54	52.49	53.04	399201
2022-01-06	53.71	54.15	52.78	52.99	356614
2022-01-07	52.99	54.32	52.89	54.11	364435
2022-01-10	54.03	54.40	52.90	53.28	412644
2022-01-11	53.50	54.43	53.26	54.29	318817
2022-01-12	54.50	54.63	53.91	54.51	339783
2022-01-13	54.50	55.10	54.45	54.70	346235
2022-01-14	54.65	54.84	54.06	54.65	188092
2022-01-18	54.70	54.92	54.41	54.64	292457
2022-01-19	54.78	54.90	53.20	54.30	469533
2022-01-20	54.24	54.50	52.70	52.76	546314
2022-01-21	52.80	52.90	51.20	51.78	562875
2022-01-24	50.51	51.74	49.73	51.58	972971
2022-01-25	50.93	53.40	50.52	52.75	382882
2022-01-26	53.16	53.54	52.29	52.68	288909
2022-01-27	53.00	53.54	52.14	52.77	242040
2022-01-28	52.80	53.53	52.25	53.42	232890
2022-01-31	53.63	54.62	53.46	54.35	542792
2022-02-01	54.36	55.00	54.13	54.69	329964
2022-02-02	54.80	55.11	54.32	54.90	369901
2022-02-03	54.75	54.90	53.92	53.93	258615
2022-02-04	53.93	54.18	53.28	53.40	273010
2022-02-07	53.60	54.61	53.28	54.23	257749
2022-02-08	54.40	54.90	54.01	54.83	232802
2022-02-09	54.79	55.35	54.71	55.17	265675
2022-02-10	55.00	55.73	54.94	55.14	224272
2022-02-11	55.27	55.73	54.30	54.55	265418
2022-02-14	54.79	54.99	54.10	54.96	223456
2022-02-15	55.00	55.50	54.68	55.40	266996
2022-02-16	55.47	55.65	55.15	55.60	263681
2022-02-17	55.54	55.67	54.92	55.29	284146
2022-02-18	55.31	55.60	54.85	55.26	255154
2022-02-22	55.26	55.39	54.08	54.98	509394
2022-02-23	55.37	55.55	54.59	54.70	345233
2022-02-24	53.90	54.57	52.12	54.30	775841
2022-02-25	54.45	54.85	53.09	54.11	514682
2022-02-28	54.28	55.57	53.77	54.74	468644
2022-03-01	55.03	55.18	53.62	54.15	387179
2022-03-02	54.50	54.79	54.07	54.33	391682
2022-03-03	54.81	54.81	53.96	54.13	478404
2022-03-04	54.21	54.49	53.55	54.01	542183
2022-03-07	53.87	53.90	53.41	53.53	566538
2022-03-08	53.70	53.98	53.36	53.47	663136
2022-03-09	54.22	54.50	53.72	53.93	506900
2022-03-10	54.11	54.40	53.50	54.00	551561
2022-03-11	54.50	54.50	53.52	53.70	562614
2022-03-14	53.99	53.99	53.29	53.69	678126
2022-03-15	53.75	54.09	53.30	53.83	923677
2022-03-16	54.10	54.19	53.40	53.97	1538457
2022-03-17	51.95	52.64	51.68	52.42	874563
2022-03-18	52.17	52.24	51.30	51.51	760731
2022-03-21	51.37	51.83	51.19	51.79	530446
2022-03-22	51.80	51.99	51.02	51.29	446028
2022-03-23	51.34	51.50	50.75	51.28	515554
2022-03-24	51.50	51.50	51.03	51.12	320762
2022-03-25	51.21	51.74	50.91	51.37	380896
2022-03-28	51.58	51.75	51.18	51.55	592401
2022-03-29	51.75	52.50	51.38	52.34	909012
2022-03-30	52.13	52.50	51.86	52.26	342416
2022-03-31	52.42	52.42	51.79	51.93	447607
2022-04-01	52.30	53.00	52.01	53.00	352624
2022-04-04	53.00	53.10	52.56	52.81	275181
2022-04-05	53.00	53.40	52.80	53.32	398092
2022-04-06	53.28	53.44	52.71	53.02	308195
2022-04-07	52.98	52.99	52.25	52.70	465683
2022-04-08	52.80	53.40	52.70	53.22	212064
2022-04-11	53.17	53.39	52.57	52.68	275873
2022-04-12	52.70	53.21	52.59	52.74	203221
2022-04-13	52.75	53.41	52.67	53.37	171995
2022-04-14	53.45	53.95	53.25	53.32	274813
2022-04-18	53.28	53.85	53.12	53.72	261553
2022-04-19	53.90	54.16	53.70	53.96	215387
2022-04-20	54.03	54.31	53.80	53.80	234200
2022-04-21	54.00	54.40	53.23	53.34	290812
2022-04-22	53.50	53.59	52.62	52.85	328953
2022-04-25	52.40	53.38	52.29	53.26	320922
2022-04-26	53.10	53.18	52.30	52.57	358495
2022-04-27	52.72	53.24	52.57	52.86	265261
2022-04-28	53.32	53.75	52.40	53.60	433485
2022-04-29	53.56	53.69	52.57	52.64	414341
2022-05-02	52.75	53.56	52.40	52.90	412691
2022-05-03	52.97	53.62	52.94	53.33	243616
2022-05-04	53.70	54.06	52.95	53.76	367316
2022-05-05	54.00	54.04	52.66	53.41	323923
2022-05-06	54.00	54.99	53.66	54.62	647334
2022-05-09	54.27	54.55	52.51	52.60	774492
2022-05-10	53.51	54.15	52.64	53.00	664976
2022-05-11	53.34	54.07	53.04	53.46	494259
2022-05-12	53.16	53.41	52.50	53.05	647575
2022-05-13	53.52	54.49	53.19	54.05	662172
2022-05-16	54.70	54.94	54.15	54.72	828861
2022-05-17	54.98	55.53	54.71	55.51	805111
2022-05-18	55.51	55.55	54.25	54.52	929801
2022-05-19	52.30	52.30	51.18	51.51	1173779
2022-05-20	52.16	52.16	50.14	50.56	920606
2022-05-23	50.77	51.45	50.01	51.37	698673
2022-05-24	51.09	51.53	50.25	51.32	420127
2022-05-25	51.26	51.67	51.03	51.36	276029
2022-05-26	51.81	52.07	51.17	51.28	472355
2022-05-27	51.62	52.00	51.25	51.93	354029
2022-05-31	51.85	52.00	50.80	51.35	473888
2022-06-01	51.70	51.70	50.56	51.15	431145
2022-06-02	51.07	51.50	50.59	51.47	377123
2022-06-03	51.12	51.32	50.71	51.25	261814
2022-06-06	51.23	51.45	50.81	51.02	353282
2022-06-07	50.80	51.36	50.62	51.30	311264
2022-06-08	51.34	52.19	50.82	51.97	833191
2022-06-09	52.05	52.53	51.40	51.50	679384
2022-06-10	51.44	51.61	50.56	51.27	669141
2022-06-13	50.62	50.85	50.00	50.19	1124134
2022-06-14	50.20	50.29	49.09	49.51	998668
2022-06-15	49.71	50.16	49.34	49.86	660117
2022-06-16	49.50	49.51	48.03	48.74	878132
2022-06-17	48.64	49.39	48.32	49.27	589600
2022-06-21	49.50	50.13	47.86	48.66	1501318
2022-06-22	48.33	49.25	47.93	48.98	520844
2022-06-23	48.88	49.10	47.17	47.90	768370
2022-06-24	47.93	48.44	47.58	48.13	571217
2022-06-27	48.38	48.98	47.85	48.88	397062
2022-06-28	49.10	49.60	48.28	48.77	409417
2022-06-29	49.14	49.16	48.28	48.46	243622
2022-06-30	48.42	48.56	47.55	48.12	513894
2022-07-01	48.42	48.49	47.32	48.38	404401
2022-07-05	48.12	48.71	47.57	48.71	442702
2022-07-06	48.90	49.18	48.07	48.76	345255
2022-07-07	48.99	49.56	48.77	49.55	375693
2022-07-08	49.75	50.63	49.60	50.30	844334
2022-07-11	50.30	50.60	49.90	50.48	393798
2022-07-12	50.60	51.03	50.44	50.64	420929
2022-07-13	50.97	51.67	50.41	51.36	453255
2022-07-14	51.21	51.21	50.20	50.93	298466
2022-07-15	51.31	51.66	51.00	51.66	284435
2022-07-18	51.87	51.89	50.85	50.88	378791
2022-07-19	50.89	51.53	50.89	51.10	288553
2022-07-20	51.14	51.40	50.08	50.63	504277
2022-07-21	50.45	51.18	50.31	51.14	181545
2022-07-22	51.29	51.55	50.87	51.06	224444
2022-07-25	51.06	51.71	50.95	51.70	200423
2022-07-26	51.75	52.25	51.59	51.94	232964
2022-07-27	52.46	52.46	51.45	52.17	345630
2022-07-28	52.25	52.94	51.95	52.71	372879
2022-07-29	53.00	53.77	52.81	53.49	427906
2022-08-01	53.56	54.20	53.27	53.97	468855
2022-08-02	53.79	54.49	53.35	54.05	602898
2022-08-03	54.19	54.24	53.51	53.68	443585
2022-08-04	53.69	53.80	52.89	53.15	418650
2022-08-05	53.02	53.94	52.73	53.73	481753
2022-08-08	54.00	54.20	53.11	53.25	1026172
2022-08-09	53.40	54.00	53.33	53.88	343625
2022-08-10	54.25	54.37	53.80	54.21	569948
2022-08-11	54.50	54.89	54.08	54.85	659375
2022-08-12	54.90	54.98	54.52	54.89	551108
2022-08-15	54.89	55.05	54.30	54.79	875794
2022-08-16	55.13	55.16	54.39	54.87	1005198
2022-08-17	54.85	54.85	53.53	53.90	1143030
2022-08-18	52.35	52.35	51.56	52.08	586725
2022-08-19	51.69	52.30	51.48	51.56	528762
2022-08-22	51.26	51.26	50.00	50.26	715015
2022-08-23	50.47	51.44	50.36	51.37	487650
2022-08-24	51.37	51.44	50.70	51.14	347305
2022-08-25	51.29	51.74	51.03	51.74	307840
2022-08-26	51.71	52.13	51.42	51.76	325567
2022-08-29	51.70	51.99	51.31	51.67	353987
2022-08-30	52.18	52.20	51.26	51.89	605620
2022-08-31	51.95	52.00	51.57	51.65	282396
2022-09-01	51.40	51.49	50.70	50.83	415025
2022-09-02	51.00	51.48	50.60	51.02	437208
2022-09-06	51.07	51.13	50.11	50.49	450737
2022-09-07	50.26	50.75	50.26	50.41	372383
2022-09-08	50.45	51.06	50.14	50.77	324516
2022-09-09	51.01	51.45	50.75	51.20	458923
2022-09-12	51.34	52.18	51.07	52.00	311851
2022-09-13	51.45	51.70	51.02	51.26	343558
2022-09-14	51.43	51.76	51.12	51.70	236670
2022-09-15	51.70	51.70	51.10	51.22	336498
2022-09-16	51.13	51.83	50.53	51.77	494036
2022-09-19	51.33	52.46	51.25	51.93	435602
2022-09-20	51.79	51.87	50.90	51.29	497732
2022-09-21	51.36	51.83	51.00	51.26	395995
2022-09-22	51.26	51.50	50.62	51.02	461230
2022-09-23	50.60	50.78	49.77	50.14	866453
2022-09-26	49.95	50.20	48.75	48.85	572768
2022-09-27	49.02	49.86	48.90	49.71	564772
2022-09-28	50.05	50.47	49.51	50.25	380048
2022-09-29	50.00	50.10	48.93	49.60	596315
2022-09-30	49.54	50.20	49.32	49.67	458784
2022-10-03	50.00	50.83	49.91	50.41	391545
2022-10-04	51.00	52.00	50.99	52.00	536762
2022-10-05	51.74	52.63	51.36	52.59	591303
2022-10-06	52.59	52.80	52.15	52.72	301220
2022-10-07	52.33	52.68	51.95	52.33	326509
2022-10-10	52.22	52.40	51.65	52.31	279524
2022-10-11	52.35	52.42	51.52	51.84	268904
2022-10-12	51.99	52.24	51.63	52.00	233671
2022-10-13	51.67	53.30	51.37	52.88	511549
2022-10-14	52.99	53.07	52.61	52.61	221142
2022-10-17	52.80	53.35	52.66	52.76	494243
2022-10-18	53.02	53.37	52.82	53.20	271667
2022-10-19	52.89	53.80	52.89	53.68	263813
2022-10-20	53.68	53.75	53.30	53.58	231450
2022-10-21	53.64	54.16	53.53	53.83	310200
2022-10-24	54.00	54.38	53.69	54.25	435783
2022-10-25	54.19	54.35	53.95	54.28	336198
2022-10-26	54.31	54.32	53.75	54.13	342118
2022-10-27	54.30	54.61	54.15	54.50	337827
2022-10-28	54.29	54.65	54.03	54.58	483465
2022-10-31	54.39	54.64	54.15	54.54	329620
2022-11-01	54.69	54.70	54.00	54.07	419534
2022-11-02	54.30	54.34	53.53	53.60	384381
2022-11-03	53.69	55.10	53.35	54.72	1042592
2022-11-04	54.69	55.02	53.88	54.27	637854
2022-11-07	54.74	54.74	54.11	54.59	531773
2022-11-08	54.40	54.67	54.05	54.16	465185
2022-11-09	54.16	54.44	54.00	54.16	490396
2022-11-10	54.45	54.56	54.10	54.36	510696
2022-11-11	54.19	54.49	53.90	54.29	671382
2022-11-14	54.47	54.58	53.90	53.91	733618
2022-11-15	54.29	54.39	53.95	54.10	814531
2022-11-16	54.20	54.25	53.24	53.91	1371331
2022-11-17	51.99	52.28	51.42	52.25	626946
2022-11-18	52.05	52.16	51.39	51.85	517449
2022-11-21	51.82	51.90	50.71	51.25	601557
2022-11-22	51.19	51.25	50.80	50.97	553276
2022-11-23	51.00	51.43	50.82	51.43	461418
2022-11-25	51.25	51.37	50.82	50.83	358147
2022-11-28	50.80	50.84	50.13	50.71	598868
2022-11-29	50.83	50.90	50.35	50.55	743118
2022-11-30	50.64	51.37	50.46	51.18	499957
2022-12-01	51.08	51.22	50.70	50.83	385191
2022-12-02	50.61	50.76	50.44	50.57	487033
2022-12-05	50.45	50.48	50.07	50.33	718947
2022-12-06	50.21	50.34	49.93	50.27	587429
2022-12-07	50.20	50.52	50.01	50.43	388937
2022-12-08	50.34	50.67	50.25	50.65	328072
2022-12-09	50.65	50.69	50.26	50.39	252597
2022-12-12	50.39	50.58	50.05	50.55	405694
2022-12-13	50.50	50.74	50.20	50.60	490255
2022-12-14	50.60	51.06	50.31	50.51	434692
2022-12-15	50.25	50.88	50.15	50.75	512866
2022-12-16	50.44	50.74	50.15	50.71	592433
2022-12-19	50.49	50.60	50.23	50.57	456192
2022-12-20	50.38	50.50	50.23	50.30	497568
2022-12-21	50.26	50.84	50.26	50.67	621354
2022-12-22	50.60	50.60	50.23	50.36	630322
2022-12-23	50.31	50.68	50.15	50.67	588454
2022-12-27	50.74	50.74	50.20	50.20	729711
2022-12-28	50.20	50.27	49.92	49.97	849681
2022-12-29	50.10	50.21	49.90	50.15	572373
2022-12-30	49.97	50.70	49.88	50.65	515996
2023-01-03	51.00	51.73	50.83	51.64	597156
2023-01-04	51.99	52.97	51.84	52.83	559379
2023-01-05	52.81	53.03	52.33	52.96	359250
2023-01-06	53.19	53.50	52.92	52.97	529121
2023-01-09	53.19	53.39	52.55	52.61	428444
2023-01-10	52.85	53.08	52.65	53.07	211021
2023-01-11	53.09	53.18	52.95	53.04	325902
2023-01-12	53.19	53.23	52.79	52.97	297382
2023-01-13	52.79	53.14	52.71	53.13	156542
2023-01-17	53.30	53.44	53.01	53.05	365459
2023-01-18	53.03	53.23	52.90	53.01	370412
2023-01-19	53.00	53.03	52.55	52.55	300485
2023-01-20	52.50	52.96	52.33	52.58	430849
2023-01-23	52.84	53.11	52.60	52.80	288039
2023-01-24	52.87	53.59	52.72	53.51	342655
2023-01-25	53.62	53.69	53.27	53.62	294225
2023-01-26	53.60	53.98	53.45	53.65	257882
2023-01-27	53.74	54.01	53.57	53.85	389530
2023-01-30	53.98	54.02	53.63	53.71	352411
2023-01-31	53.75	53.90	53.60	53.76	207891
2023-02-01	53.76	53.76	53.25	53.49	376203
2023-02-02	53.54	54.00	53.27	53.94	451458
2023-02-03	53.92	54.22	53.71	54.05	453381
2023-02-06	54.25	54.36	53.90	54.23	445819
2023-02-07	54.27	54.45	53.96	54.31	522930
2023-02-08	54.34	54.34	53.94	54.16	278496
2023-02-09	53.99	54.25	53.84	53.95	381148
2023-02-10	53.80	54.23	53.80	53.87	380304
2023-02-13	54.06	54.06	53.74	53.83	362866
2023-02-14	53.98	54.27	53.85	54.10	414773
2023-02-15	54.25	54.38	53.92	54.34	375605
2023-02-16	54.24	54.48	54.03	54.42	373220
2023-02-17	54.48	54.48	54.16	54.27	219853
2023-02-21	54.30	54.35	53.80	53.91	326407
2023-02-22	53.81	54.28	53.81	53.89	320750
2023-02-23	53.83	54.08	53.74	53.94	292437
2023-02-24	53.91	54.17	53.76	54.12	454224
2023-02-27	54.21	54.21	53.60	53.60	588836
2023-02-28	53.88	54.06	53.62	53.81	420923
2023-03-01	53.65	53.99	53.40	53.77	430355
2023-03-02	53.85	53.88	53.55	53.84	469906
2023-03-03	53.85	54.08	53.70	53.91	527436
2023-03-06	54.10	54.30	53.91	54.17	537857
2023-03-07	54.30	54.38	54.01	54.07	662841
2023-03-08	54.25	54.26	53.63	53.75	844078
2023-03-09	53.90	54.21	52.89	52.95	1522423
2023-03-10	51.10	51.75	50.10	50.40	2238468
2023-03-13	50.35	50.72	50.10	50.39	1123302
2023-03-14	50.26	50.60	50.21	50.34	954309
2023-03-15	50.20	50.40	49.85	50.35	1580323
2023-03-16	50.51	51.55	50.34	51.46	657339
2023-03-17	51.40	51.52	50.78	50.91	599635
2023-03-20	50.91	51.10	50.66	50.67	575553
2023-03-21	51.00	51.26	50.75	50.87	520410
2023-03-22	50.83	50.96	50.50	50.62	493005
2023-03-23	50.60	50.85	50.33	50.54	425199
2023-03-24	50.53	50.56	50.12	50.44	588574
2023-03-27	50.50	51.09	50.11	50.95	556553
2023-03-28	51.00	51.46	51.00	51.39	327706
2023-03-29	51.40	51.83	51.31	51.77	395536
2023-03-30	51.71	51.90	51.39	51.79	412436
2023-03-31	51.90	51.97	51.59	51.71	416360
2023-04-03	52.00	52.59	51.72	52.56	371918
2023-04-04	52.50	52.52	52.17	52.44	276708
2023-04-05	52.46	52.49	52.15	52.45	228092
2023-04-06	52.51	52.71	52.28	52.37	223112
2023-04-10	52.25	52.49	51.70	52.06	429075
2023-04-11	52.36	52.48	52.01	52.05	301422
2023-04-12	52.24	52.32	52.03	52.17	201086
2023-04-13	52.33	52.55	52.22	52.32	243431
2023-04-14	52.38	52.84	52.38	52.72	251276
2023-04-17	52.80	52.93	52.65	52.78	236516
2023-04-18	52.89	52.93	52.35	52.40	321247
2023-04-19	52.54	52.60	51.68	51.94	760188
2023-04-20	52.00	52.10	51.41	51.53	680070
2023-04-21	51.63	51.69	50.98	51.10	632673
2023-04-24	51.11	51.83	51.04	51.78	413745
2023-04-25	51.90	51.90	51.42	51.47	369006
2023-04-26	51.46	51.65	51.01	51.03	434204
2023-04-27	51.40	51.40	50.76	50.80	484694
2023-04-28	50.87	51.55	50.75	50.79	541583
2023-05-01	51.00	51.34	50.35	50.42	759588
2023-05-02	48.00	48.15	36.80	40.36	17671469
2023-05-03	39.38	39.50	31.52	32.57	15629998
2023-05-04	30.65	33.40	28.29	30.09	12533582
2023-05-05	33.56	39.88	32.75	38.13	10989589
2023-05-08	38.95	39.44	36.00	36.60	3301547
2023-05-09	36.73	38.18	36.16	37.97	1561015
2023-05-10	33.94	36.00	30.12	32.22	10660813
2023-05-11	30.35	32.35	30.05	31.65	3641096
2023-05-12	33.35	35.46	32.76	35.40	4152533
2023-05-15	36.36	36.39	33.40	34.12	3291404
2023-05-16	34.12	34.98	33.63	34.21	1324568
2023-05-17	34.21	34.88	33.93	34.68	1537367
2023-05-18	34.67	34.90	34.22	34.70	1809765
2023-05-19	32.70	32.86	31.14	32.22	2227238
2023-05-22	32.00	32.05	27.56	28.71	4708483
2023-05-23	28.38	28.70	26.66	27.64	3764611
2023-05-24	27.35	27.41	23.50	23.94	7000417
2023-05-25	21.77	22.00	18.03	20.63	18006723
2023-05-26	21.16	21.77	19.07	20.65	7012850
2023-05-30	21.00	22.64	20.11	22.38	5009222
2023-05-31	22.46	23.00	21.67	22.57	2097609
2023-06-01	22.45	23.86	21.44	21.81	2756115
2023-06-02	21.90	22.48	21.69	22.06	1329645
2023-06-05	22.22	23.43	22.22	22.91	2316666
2023-06-06	23.00	24.25	22.65	24.03	1948982
2023-06-07	24.40	27.69	24.20	27.04	4163319
2023-06-08	27.72	28.00	26.06	27.77	2265427
2023-06-09	27.80	28.45	27.35	27.99	1872348
2023-06-12	28.77	29.43	28.01	29.34	1883689
2023-06-13	30.26	31.39	30.00	30.55	2567513
2023-06-14	30.99	31.00	27.55	29.28	2507908
2023-06-15	29.01	29.93	28.28	28.62	1472820
2023-06-16	28.84	28.84	26.71	27.94	3091749
2023-06-20	27.85	28.45	26.66	28.40	1369940
2023-06-21	28.40	28.75	27.25	27.33	875533
2023-06-22	27.25	27.39	26.54	26.86	608317
2023-06-23	26.75	27.54	26.51	27.43	684613
2023-06-26	27.33	27.34	26.01	26.67	856845
2023-06-27	26.57	26.99	26.31	26.86	604029
2023-06-28	26.87	27.92	26.75	27.70	737936
2023-06-29	27.90	28.55	27.43	28.33	762201
2023-06-30	28.50	29.08	28.42	29.03	757075
2023-07-03	29.17	29.54	28.86	28.99	621813
2023-07-05	28.86	29.48	28.77	29.05	673598
2023-07-06	29.34	29.34	28.50	29.13	448400
2023-07-07	29.32	29.37	28.75	28.86	521154
2023-07-10	31.81	35.30	31.50	34.69	7302960
2023-07-11	35.35	36.00	33.75	34.40	3409077
2023-07-12	35.05	35.05	32.31	32.65	1911440
2023-07-13	32.83	33.51	32.52	32.84	743685
2023-07-14	33.25	33.29	31.91	32.74	634623
2023-07-17	32.76	32.89	32.02	32.69	747657
2023-07-18	32.50	33.03	31.63	32.10	894888
2023-07-19	32.07	32.22	31.32	31.38	681939
2023-07-20	31.20	31.48	30.30	30.55	921809
2023-07-21	30.51	31.42	29.88	31.29	796093
2023-07-24	31.40	32.81	31.20	32.58	680692
2023-07-25	32.03	33.10	32.02	32.84	539423
2023-07-26	33.00	33.27	32.62	33.03	720435
2023-07-27	33.34	33.50	32.62	32.85	590471
2023-07-28	33.00	34.21	33.00	33.67	820620
2023-07-31	33.80	34.67	33.22	34.67	759795
2023-08-01	34.44	34.58	33.66	33.75	584722
2023-08-02	33.76	33.93	33.02	33.29	473456
2023-08-03	33.59	33.74	32.52	32.68	759198
2023-08-04	21.50	25.74	20.54	25.09	11327648
2023-08-07	24.00	24.02	22.60	23.66	4280558
2023-08-08	23.33	23.64	22.56	23.52	1792394
2023-08-09	23.41	24.15	23.31	23.75	1118775
2023-08-10	23.90	24.75	23.82	24.71	1075681
2023-08-11	24.71	25.65	24.52	24.85	1117631
2023-08-14	24.85	24.93	24.09	24.16	1078240
2023-08-15	24.31	24.31	23.65	23.74	1137294
2023-08-16	23.74	24.19	23.03	23.15	1317448
2023-08-17	22.01	22.45	21.46	22.15	1287768
2023-08-18	21.62	22.69	21.57	22.22	711409
2023-08-21	22.15	22.47	20.30	20.78	2376035
2023-08-22	20.42	20.74	19.28	19.47	2506532
2023-08-23	19.26	20.89	18.71	20.78	1416470
2023-08-24	20.66	20.83	19.87	20.02	793467
2023-08-25	20.22	20.43	19.51	19.60	905765
2023-08-28	19.75	19.98	19.32	19.45	583296
2023-08-29	19.32	19.88	19.29	19.87	734965
2023-08-30	19.80	20.48	19.64	20.42	478231
2023-08-31	20.36	20.59	20.09	20.09	730037
2023-09-01	20.46	20.53	20.01	20.22	487995
2023-09-05	20.19	20.20	19.79	19.85	515810
2023-09-06	19.81	20.18	19.76	20.01	382182
2023-09-07	19.88	20.45	19.81	20.35	383470
2023-09-08	20.35	21.08	20.26	20.99	656896
2023-09-11	21.66	21.66	21.66	21.66	4000
2023-09-12	21.80	22.40	21.70	21.97	474877
2023-09-13	21.88	22.10	20.79	21.06	436476
2023-09-14	21.23	21.64	20.68	20.74	446874
2023-09-15	20.80	20.98	20.11	20.91	758297
2023-09-18	20.57	21.18	20.40	20.62	325010
2023-09-19	20.55	20.87	20.28	20.67	298993
2023-09-20	20.95	21.02	20.35	20.37	267063
2023-09-21	20.36	20.65	20.14	20.31	263643
2023-09-22	20.31	20.64	19.90	19.90	390719
2023-09-25	19.90	20.21	19.67	20.04	397237
2023-09-26	20.00	20.24	19.72	19.90	275907
2023-09-27	19.90	20.27	19.60	19.73	458916
2023-09-28	19.81	20.33	19.67	20.10	558701
2023-09-29	20.22	20.58	19.78	19.78	547534
2023-10-02	19.80	20.00	19.37	19.48	617319
2023-10-03	19.45	19.99	18.60	18.82	810093
2023-10-04	18.85	18.95	18.00	18.25	858717
2023-10-05	18.15	18.74	17.93	18.47	525976
2023-10-06	18.45	18.95	18.26	18.82	327465
2023-10-09	18.77	18.92	18.53	18.72	269441
2023-10-10	18.73	19.22	18.61	18.94	403553
2023-10-11	18.87	19.14	18.08	18.24	667816
2023-10-12	18.40	18.50	17.46	17.92	1000271
2023-10-13	17.88	18.12	17.65	18.00	499067
2023-10-16	17.88	18.07	17.64	17.96	502439
2023-10-17	17.66	18.14	17.66	17.77	465413
2023-10-18	17.71	17.98	17.56	17.86	341470
2023-10-19	17.86	17.89	17.34	17.35	566137
2023-10-20	17.30	17.74	17.11	17.52	459738
2023-10-23	17.50	17.65	17.30	17.37	336363
2023-10-24	17.39	17.93	17.39	17.75	373107
2023-10-25	17.68	17.78	17.34	17.35	323398
2023-10-26	17.25	17.53	17.13	17.18	282288
2023-10-27	17.20	17.39	17.09	17.10	421051
2023-10-30	17.03	17.24	16.28	16.79	1084180
2023-10-31	16.81	16.82	16.35	16.50	547886
2023-11-01	16.49	16.75	16.16	16.36	590535
2023-11-02	16.37	17.29	16.04	17.20	775103
2023-11-03	18.75	20.35	18.41	19.45	2465877
2023-11-06	19.80	20.01	19.22	19.82	635164
2023-11-07	19.90	20.19	19.51	20.04	548381
2023-11-08	20.00	20.00	19.33	19.39	702770
2023-11-09	19.44	19.56	18.82	19.03	483441
2023-11-10	19.00	19.88	18.57	19.54	687556
2023-11-13	19.58	19.70	19.14	19.23	898365
2023-11-14	19.48	19.64	19.26	19.38	1020629
2023-11-15	19.57	19.87	19.45	19.57	1680721
2023-11-16	18.41	18.59	17.20	17.26	1750084
2023-11-17	17.45	17.65	17.27	17.27	889505
2023-11-20	17.29	17.42	16.43	16.52	1554778
2023-11-21	16.42	16.59	16.12	16.42	1160158
2023-11-22	16.39	16.90	16.33	16.83	708515
2023-11-24	16.72	17.33	16.72	17.26	407753
2023-11-27	17.20	17.42	17.07	17.25	748131
2023-11-28	17.27	17.45	16.95	17.20	562053
2023-11-29	17.20	17.47	17.01	17.09	618508
2023-11-30	17.10	17.29	16.74	16.87	431696
2023-12-01	16.90	17.24	16.85	17.06	420661
2023-12-04	17.03	17.18	16.80	16.86	589334
2023-12-05	16.86	16.97	16.53	16.58	569048
2023-12-06	16.54	16.75	16.42	16.43	584542
2023-12-07	16.48	16.51	16.20	16.29	756358
2023-12-08	16.30	16.53	16.27	16.33	531047
2023-12-11	16.33	16.52	16.13	16.31	926956
2023-12-12	16.29	16.31	15.66	15.82	1329251
2023-12-13	15.75	15.93	15.01	15.73	1711196
2023-12-14	15.55	15.94	15.35	15.71	1108584
2023-12-15	15.71	15.90	15.00	15.51	2079753
2023-12-18	15.50	15.74	15.22	15.40	1122626
2023-12-19	15.33	15.80	15.33	15.61	958874
2023-12-20	15.65	16.31	15.40	15.73	1165786
2023-12-21	15.96	17.00	15.91	16.95	1390473
2023-12-22	17.00	18.09	17.00	17.69	1960948
2023-12-26	18.00	18.57	17.58	17.61	974368
2023-12-27	17.83	17.83	16.91	17.00	1279171
2023-12-28	17.10	17.75	17.10	17.26	1397232
2023-12-29	17.25	17.36	16.81	17.19	1239290
2024-01-02	17.32	17.75	17.10	17.65	654773
2024-01-03	17.41	17.71	17.30	17.59	532639
2024-01-04	17.65	18.00	17.42	17.93	593307
2024-01-05	17.93	18.10	17.66	17.74	653806
2024-01-08	17.90	18.38	17.60	17.98	583790
2024-01-09	18.00	18.11	17.83	17.91	321577
2024-01-10	17.90	18.05	17.30	17.35	608902
2024-01-11	17.47	17.48	17.00	17.12	469005
2024-01-12	17.26	17.31	17.03	17.11	326752
2024-01-16	17.54	18.08	17.21	17.87	1053369
2024-01-17	17.90	18.13	17.64	17.95	728571
2024-01-18	18.10	18.30	17.57	17.73	670501
2024-01-19	18.00	18.00	17.31	17.50	558576
2024-01-22	17.50	17.70	17.38	17.61	554771
2024-01-23	17.60	17.80	17.51	17.69	339673
2024-01-24	17.61	17.94	17.58	17.64	412123
2024-01-25	17.65	18.00	17.52	17.92	467048
2024-01-26	17.92	18.11	17.78	17.81	570118
2024-01-29	17.82	17.96	17.62	17.64	453582
2024-01-30	17.68	18.19	17.45	18.16	619911
2024-01-31	18.25	18.85	18.17	18.25	940986
2024-02-01	18.59	18.76	18.27	18.59	489848
2024-02-02	18.57	18.76	18.32	18.39	484171
2024-02-05	18.50	18.68	18.22	18.62	552219
2024-02-06	18.76	18.85	18.40	18.79	388139
2024-02-07	18.95	18.95	18.43	18.64	356551
2024-02-08	18.52	19.41	18.52	19.28	668910
2024-02-09	19.43	19.51	18.93	19.11	379109
2024-02-12	19.20	19.45	19.10	19.33	451739
2024-02-13	19.50	20.13	19.38	19.94	1014408
2024-02-14	20.50	20.89	20.26	20.34	911415
2024-02-15	20.70	21.48	20.60	20.99	1065790
2024-02-16	21.33	21.53	20.87	21.22	819148
2024-02-20	21.45	22.59	21.41	21.54	1602052
2024-02-21	21.74	21.83	18.57	19.52	2653416
2024-02-22	19.60	20.25	19.47	19.77	736731
2024-02-23	19.85	19.95	19.33	19.84	453915
2024-02-26	19.90	19.95	19.14	19.15	783784
2024-02-27	19.19	19.38	19.11	19.32	554370
2024-02-28	19.15	19.85	18.72	19.18	853358
2024-02-29	19.21	20.05	19.03	20.01	827135
2024-03-01	19.95	20.25	19.66	19.97	1000969
2024-03-04	20.00	20.18	19.65	19.67	978073
2024-03-05	19.98	19.98	19.25	19.32	942824
2024-03-06	19.62	19.85	19.32	19.67	849256
2024-03-07	19.75	20.25	19.61	19.72	1402908
2024-03-08	18.55	19.08	17.72	18.09	2307843
2024-03-11	17.95	18.02	17.25	17.42	1581867
2024-03-12	17.31	17.50	16.81	17.00	1263068
2024-03-13	16.95	17.50	16.92	17.48	782850
2024-03-14	17.50	17.50	17.09	17.34	567283
2024-03-15	17.22	17.57	17.18	17.47	717590
2024-03-18	17.41	17.46	17.04	17.16	747206
2024-03-19	17.25	17.30	17.01	17.12	446310
2024-03-20	17.04	17.55	16.92	17.38	573610
2024-03-21	17.49	17.49	17.00	17.05	663522
2024-03-22	17.05	17.18	16.94	17.02	500560
2024-03-25	17.04	17.28	17.00	17.16	461560
2024-03-26	17.16	17.23	17.02	17.08	519026
2024-03-27	17.19	17.27	16.95	17.00	814408
2024-03-28	17.00	17.10	16.93	17.01	503329
2024-04-01	17.01	17.06	16.81	16.97	628412
2024-04-02	16.90	16.95	16.53	16.81	685051
2024-04-03	16.79	17.20	16.75	17.02	432463
2024-04-04	17.09	17.35	17.01	17.02	491863
2024-04-05	17.00	17.16	16.95	17.16	401968
2024-04-08	17.17	17.36	17.10	17.23	425801
2024-04-09	17.25	17.58	17.17	17.51	450978
2024-04-10	17.54	17.60	17.24	17.38	463334
2024-04-11	17.35	17.55	17.28	17.48	307906
2024-04-12	17.50	17.57	17.18	17.31	449470
2024-04-15	17.34	17.41	16.97	17.26	397024
2024-04-16	17.17	17.38	16.99	17.08	314069
2024-04-17	17.10	17.16	16.92	17.01	339941
2024-04-18	17.03	17.09	16.79	16.89	375939
2024-04-19	16.81	17.13	16.78	17.00	658518
2024-04-22	16.97	17.14	16.65	16.67	559963
2024-04-23	16.80	17.01	16.74	17.00	538692
2024-04-24	17.09	17.35	17.01	17.26	346722
2024-04-25	17.04	17.38	16.95	17.27	356463
2024-04-26	17.40	17.48	17.11	17.25	532297
2024-04-29	17.20	17.73	17.18	17.55	437555
2024-04-30	17.50	17.86	17.42	17.64	315601
2024-05-01	17.55	17.84	17.32	17.40	704674
2024-05-02	17.35	17.50	17.03	17.34	559345
2024-05-03	17.40	17.50	17.15	17.35	346755
2024-05-06	17.41	17.52	17.25	17.36	433094
2024-05-07	17.30	17.47	17.07	17.17	657580
2024-05-08	17.45	19.10	17.35	18.56	1948670
2024-05-09	18.56	18.60	18.02	18.03	858553
2024-05-10	18.15	18.17	17.77	17.98	772376
2024-05-13	18.10	18.69	18.00	18.37	688407
2024-05-14	18.55	18.84	18.45	18.59	1097361
2024-05-15	18.71	18.74	18.10	18.20	1335743
2024-05-16	18.21	18.60	18.07	18.31	2507080
2024-05-17	17.31	17.48	16.71	16.83	2096516
2024-05-20	16.83	16.94	16.58	16.66	1025281
2024-05-21	16.69	16.80	16.41	16.43	881514
2024-05-22	16.49	16.53	16.25	16.53	753788
2024-05-23	16.47	16.48	16.23	16.29	542335
2024-05-24	16.42	16.79	16.40	16.70	441656
2024-05-28	16.72	16.78	16.48	16.60	760858
2024-05-29	16.54	16.60	16.17	16.36	566486
2024-05-30	16.44	16.59	16.38	16.58	281925
2024-05-31	16.40	16.60	16.35	16.51	637543
2024-06-03	16.60	16.60	16.33	16.39	418010
2024-06-04	16.30	16.51	16.23	16.35	402331
2024-06-05	16.45	16.68	16.30	16.68	412294
2024-06-06	16.50	16.99	16.50	16.82	464485
2024-06-07	16.79	16.84	16.64	16.71	427163
2024-06-10	16.70	16.71	16.33	16.41	557901
2024-06-11	16.47	16.47	16.15	16.29	420047
2024-06-12	16.37	16.50	16.22	16.27	329613
2024-06-13	16.24	16.36	16.16	16.22	354278
2024-06-14	16.28	16.30	16.01	16.18	504835
2024-06-17	16.17	16.20	15.85	16.17	1009902
2024-06-18	16.10	16.14	15.80	15.95	667290
2024-06-20	15.90	15.91	15.58	15.62	847461
2024-06-21	15.60	15.87	15.53	15.68	1935780
2024-06-24	15.80	15.88	15.63	15.85	442967
2024-06-25	15.80	16.77	15.74	16.67	816415
2024-06-26	16.53	16.80	16.44	16.48	561307
2024-06-27	16.58	16.64	16.27	16.49	360049
2024-06-28	16.49	16.69	16.41	16.48	626140
2024-07-01	16.52	16.58	16.25	16.31	352629
2024-07-02	16.42	16.59	16.26	16.51	582428
2024-07-03	16.58	16.94	16.58	16.69	361487
2024-07-05	16.70	16.75	16.42	16.54	327705
2024-07-08	16.71	17.39	16.61	17.11	1277533
2024-07-09	17.17	17.19	16.80	16.83	482381
2024-07-10	16.90	16.95	16.79	16.83	316002
2024-07-11	16.82	16.95	16.77	16.93	435411
2024-07-12	16.90	17.25	16.90	17.00	522040
2024-07-15	17.17	17.32	17.02	17.24	575932
2024-07-16	17.62	17.76	17.32	17.44	678638
2024-07-17	17.52	17.87	17.52	17.78	565217
2024-07-18	17.81	17.84	17.13	17.13	744318
2024-07-19	17.25	17.31	17.05	17.20	333119
2024-07-22	17.37	17.57	17.21	17.46	462629
2024-07-23	17.64	17.80	17.48	17.52	475682
2024-07-24	17.55	17.55	17.12	17.24	572602
2024-07-25	17.23	17.57	17.11	17.35	363172
2024-07-26	17.39	17.54	17.20	17.27	416539
2024-07-29	17.29	17.43	17.22	17.31	342757
2024-07-30	17.25	17.46	17.22	17.46	347508
2024-07-31	17.58	17.87	17.45	17.65	529214
2024-08-01	17.70	17.93	17.26	17.52	553080
2024-08-02	17.25	17.27	16.89	17.10	768740
2024-08-05	16.17	16.44	15.90	16.37	1056763
2024-08-06	16.91	16.91	16.30	16.74	844423
2024-08-07	16.40	16.66	15.89	16.00	1420218
2024-08-08	16.14	16.19	15.89	15.91	942994
2024-08-09	16.00	16.16	15.95	16.10	709275
2024-08-12	16.25	16.68	14.69	16.52	996299
2024-08-13	16.67	16.92	16.48	16.51	840171
2024-08-14	16.75	16.92	16.65	16.85	706009
2024-08-15	16.95	17.11	16.76	16.79	851382
2024-08-16	16.90	17.12	16.85	16.98	1644115
2024-08-19	16.28	16.40	15.65	16.18	2756295
2024-08-20	15.87	15.99	15.67	15.75	1102684
2024-08-21	15.70	15.75	15.34	15.47	1365722
2024-08-22	15.48	16.00	15.43	15.83	932374
2024-08-23	15.80	16.00	15.62	15.89	767953
2024-08-26	15.59	15.69	13.62	14.07	6834564
2024-08-27	14.16	14.16	13.80	13.84	1769199
2024-08-28	13.80	13.80	12.70	13.31	3120736
2024-08-29	13.31	13.63	13.06	13.17	1491167
2024-08-30	13.11	13.46	13.06	13.27	774423
2024-09-03	13.20	13.21	12.69	13.07	1388520
2024-09-04	13.05	13.06	12.07	12.21	1704725
2024-09-05	12.22	12.26	11.06	11.15	3141029
2024-09-06	11.00	11.25	10.45	10.55	2583945
2024-09-09	10.50	10.79	10.45	10.48	1168304
2024-09-10	10.45	10.54	9.77	10.16	2209169
2024-09-11	10.02	10.13	9.72	10.02	1491153
2024-09-12	10.00	10.28	10.00	10.28	1038329
2024-09-13	10.24	10.88	10.24	10.80	1078499
2024-09-16	11.46	12.43	11.11	12.37	3780345
2024-09-17	13.34	13.74	12.88	13.35	4716248
2024-09-18	13.56	13.74	13.24	13.45	1404492
2024-09-19	13.68	13.74	12.90	13.12	1398125
2024-09-20	13.10	13.12	12.73	12.94	1254181
2024-09-23	12.90	13.64	12.90	13.47	1123743
2024-09-24	13.60	13.71	13.28	13.52	814028
2024-09-25	13.57	13.61	13.25	13.29	643293
2024-09-26	13.46	13.52	13.00	13.15	1003969
2024-09-27	13.13	13.25	12.88	13.11	881742
2024-09-30	13.15	13.60	13.10	13.52	894732
2024-10-01	13.52	13.68	13.19	13.34	680772
2024-10-02	13.19	13.64	13.17	13.42	544210
2024-10-03	13.40	13.52	13.19	13.52	501995
2024-10-04	13.58	13.80	13.43	13.68	657723
2024-10-07	13.78	14.26	13.65	14.01	977668
2024-10-08	14.05	14.09	13.52	13.74	743860
2024-10-09	13.75	13.82	13.55	13.72	448188
2024-10-10	13.80	14.09	13.56	14.02	502853
2024-10-11	13.94	14.38	13.85	14.27	626601
2024-10-14	14.30	14.90	14.19	14.80	965464
2024-10-15	14.80	15.05	14.44	14.49	880397
2024-10-16	14.50	14.59	14.21	14.50	728487
2024-10-17	14.65	14.83	14.45	14.81	464513
2024-10-18	14.90	15.42	14.80	14.92	1516136
2024-10-21	15.00	15.05	14.70	14.99	618897
2024-10-22	15.05	15.42	14.94	15.37	1061501
2024-10-23	15.44	15.50	15.06	15.37	584457
2024-10-24	15.49	15.58	15.15	15.25	459951
2024-10-25	15.40	15.40	15.08	15.33	447820
2024-10-28	15.50	15.65	15.33	15.49	761877
2024-10-29	15.00	15.19	12.61	12.77	4095848
2024-10-30	12.87	13.17	12.30	13.08	1320657
2024-10-31	13.10	13.10	12.37	12.56	995349
2024-11-01	12.60	12.94	12.41	12.52	680483
2024-11-04	12.55	12.71	12.07	12.14	812453
2024-11-05	12.10	12.52	12.00	12.43	497484
2024-11-06	12.73	13.26	12.50	13.20	981913
2024-11-07	13.26	13.60	12.84	12.89	1275872
2024-11-08	11.46	12.38	11.46	12.10	3126824
2024-11-11	12.25	12.92	12.00	12.87	1388770
2024-11-12	12.85	13.16	12.46	12.58	1100674
2024-11-13	12.57	12.75	12.30	12.43	951864
2024-11-14	12.34	12.72	12.28	12.56	1008148
2024-11-15	12.71	12.71	12.40	12.48	971277
2024-11-18	11.81	12.12	11.50	12.09	1302731
2024-11-19	11.51	11.74	11.20	11.31	1719306
2024-11-20	11.20	11.25	10.94	11.02	1331600
2024-11-21	11.00	11.19	10.93	11.02	730812
2024-11-22	10.95	11.42	10.95	11.34	685938
2024-11-25	11.34	11.44	11.11	11.18	720883
2024-11-26	11.15	11.19	11.02	11.12	495277
2024-11-27	11.12	11.22	11.03	11.07	631378
2024-11-29	11.06	11.18	11.03	11.08	449495
2024-12-02	11.03	11.15	10.91	11.12	862286
2024-12-03	11.00	11.10	10.93	11.04	860777
2024-12-04	11.04	11.09	10.81	10.82	821753
2024-12-05	10.80	11.03	10.65	10.69	1306663
2024-12-06	10.69	10.79	10.34	10.56	1718620
2024-12-09	10.50	10.51	10.01	10.27	1202112
2024-12-10	10.24	10.25	10.02	10.10	1147375
2024-12-11	10.09	10.41	10.07	10.33	1151697
2024-12-12	10.39	10.59	10.16	10.18	863212
2024-12-13	10.15	10.20	9.91	10.10	1793415
2024-12-16	10.10	10.10	9.88	9.90	1115310
2024-12-17	9.80	10.08	9.77	9.87	1091876
2024-12-18	9.83	10.08	9.69	9.77	1117063
2024-12-19	9.80	9.86	9.28	9.29	1737217
2024-12-20	9.34	9.83	9.25	9.53	1348606
2024-12-23	9.31	9.49	9.13	9.19	1700732
2024-12-24	9.19	9.23	9.03	9.23	999586
2024-12-26	9.19	9.35	8.98	9.11	2057695
2024-12-27	9.02	9.14	8.94	8.94	2034761
2024-12-30	8.94	8.99	8.79	8.87	2347747
2024-12-31	8.92	9.03	8.53	8.67	2974130
2025-01-02	8.73	9.05	8.73	8.98	1478392
2025-01-03	8.90	9.41	8.90	9.12	1404256
2025-01-06	9.10	9.35	9.08	9.28	1221455
2025-01-07	9.31	9.43	9.25	9.34	535574
2025-01-08	9.30	9.32	9.12	9.15	520800
2025-01-10	9.15	9.24	9.10	9.21	652505
2025-01-13	9.18	9.23	9.02	9.13	637468
2025-01-14	9.05	9.20	8.80	8.97	1058749
2025-01-15	9.00	9.20	8.95	9.11	918740
2025-01-16	9.15	10.10	9.14	9.45	2466797
2025-01-17	9.74	9.96	9.30	9.38	1382601
2025-01-21	9.46	9.65	9.32	9.53	961207
2025-01-22	9.50	9.60	9.25	9.53	721823
2025-01-23	9.50	9.90	9.50	9.85	834895
2025-01-24	9.91	9.91	9.72	9.80	511973
2025-01-27	9.76	10.03	9.73	9.97	742736
2025-01-28	10.00	10.07	9.73	9.85	579297
2025-01-29	9.84	9.96	9.77	9.86	356877
2025-01-30	9.85	9.93	9.62	9.74	527771
2025-01-31	9.79	9.84	9.67	9.74	420823
2025-02-03	9.46	9.96	9.36	9.85	827145
2025-02-04	9.85	10.05	9.82	9.98	703299
2025-02-05	9.98	10.02	9.87	9.91	352254
2025-02-06	9.90	10.05	9.72	9.76	705949
2025-02-07	9.80	9.85	9.62	9.70	522318
2025-02-10	9.71	9.83	9.63	9.65	564601
2025-02-11	9.65	9.78	9.53	9.78	352875
2025-02-12	9.70	9.97	9.70	9.88	550980
2025-02-13	9.75	10.00	9.75	9.93	431327
2025-02-14	9.94	10.07	9.88	9.92	516652
2025-02-18	9.95	10.10	9.95	9.99	577392
2025-02-19	10.00	10.37	10.00	10.25	915045
2025-02-20	10.25	10.40	10.14	10.38	783358
2025-02-21	10.50	10.74	10.35	10.43	821722
2025-02-24	10.45	10.49	10.09	10.15	586261
2025-02-25	10.29	10.32	9.97	10.26	563491
2025-02-26	10.48	10.62	9.82	10.03	1250068
2025-02-27	10.05	10.26	9.93	10.07	468425
2025-02-28	10.19	10.19	9.98	10.09	563877
2025-03-03	10.09	10.41	9.95	10.00	812193
2025-03-04	9.96	9.96	9.58	9.75	921820
2025-03-05	9.93	10.03	9.80	9.83	579393
2025-03-06	10.03	10.10	9.85	9.90	763200
2025-03-07	9.86	10.05	9.82	10.00	1041646
2025-03-10	9.40	9.50	9.03	9.18	1322230
2025-03-11	9.16	9.23	8.86	8.94	982576

Explore More About IEP

Coins representing dividend payouts and trends

IEP Dividend History

Discover Icahn Enterprises LP'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

IEP Stock Split History

Discover Icahn Enterprises LP'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

IEP Historical Prices

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

Web Analytics