IESC Historical Prices

Summary

Key Stock Metrics

83.96

(February 5, 2024)

52-Week Low

320.09

(December 2, 2024)

52-Week High

414.48

(April 22, 1998)

All-Time High

219.89

(February 3, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1998-01-28	241.42	252.11	239.29	247.83	21185
1998-01-29	245.70	245.70	240.36	240.36	4956
1998-01-30	240.36	259.58	240.36	252.11	7635
1998-02-02	254.24	254.24	245.70	247.83	3686
1998-02-03	247.83	249.97	240.36	244.63	6055
1998-02-04	244.63	256.38	243.56	247.83	2896
1998-02-05	256.38	273.47	256.38	264.93	21882
1998-02-06	267.06	272.40	267.06	270.27	1767
1998-02-09	267.06	269.20	260.65	265.99	1878
1998-02-10	265.99	270.27	264.93	264.93	1667
1998-02-11	264.93	264.93	254.24	258.52	5599
1998-02-12	258.52	258.52	252.11	256.38	1082
1998-02-13	257.45	262.79	255.31	255.31	2838
1998-02-17	255.31	264.93	249.97	256.38	4014
1998-02-18	256.38	275.61	256.38	264.93	4347
1998-02-19	264.93	273.47	264.93	273.47	2457
1998-02-20	277.75	289.50	277.75	282.02	3780
1998-02-23	282.02	287.36	278.81	284.15	4815
1998-02-24	284.15	284.15	279.88	282.02	3522
1998-02-25	282.02	282.02	273.47	278.81	1369
1998-02-26	283.09	289.50	275.61	275.61	5037
1998-02-27	273.47	278.81	269.20	277.75	8741
1998-03-02	275.61	279.88	273.47	277.75	2931
1998-03-03	275.61	278.81	274.54	275.61	1053
1998-03-04	275.61	279.88	274.54	276.68	1656
1998-03-05	274.54	275.61	264.93	273.47	2100
1998-03-06	275.61	276.68	270.27	270.27	2241
1998-03-09	269.20	269.20	262.79	262.79	626
1998-03-10	261.72	269.20	261.72	267.06	1392
1998-03-11	269.20	269.20	265.99	265.99	1240
1998-03-12	268.13	268.13	264.93	265.99	1287
1998-03-13	265.99	272.40	265.99	269.20	1363
1998-03-16	269.20	284.15	269.20	282.02	2153
1998-03-17	279.88	280.95	276.68	278.81	813
1998-03-18	279.88	279.88	274.54	277.75	743
1998-03-19	280.95	282.02	274.54	276.68	2153
1998-03-20	277.75	279.88	275.61	276.68	6465
1998-03-23	274.54	274.54	271.34	273.47	1252
1998-03-24	273.47	294.84	273.47	293.77	5944
1998-03-25	295.91	303.38	295.91	299.11	1082
1998-03-26	299.11	309.79	295.91	309.79	2955
1998-03-27	309.79	316.20	309.79	314.07	1568
1998-03-30	318.34	333.29	316.20	333.29	2153
1998-03-31	337.57	341.84	333.29	339.70	5388
1998-04-01	336.50	343.98	333.29	343.98	1404
1998-04-02	347.18	365.34	339.70	339.70	4177
1998-04-03	336.50	339.70	317.27	330.09	3610
1998-04-06	330.09	331.16	310.86	313.00	1556
1998-04-07	313.00	320.48	311.93	314.07	1199
1998-04-08	317.27	323.68	311.93	322.61	1463
1998-04-09	321.54	331.16	321.54	331.16	1357
1998-04-13	335.43	339.70	334.36	334.36	1077
1998-04-14	335.43	350.39	335.43	339.70	3686
1998-04-15	343.98	373.89	343.98	371.75	6605
1998-04-16	380.30	399.53	377.09	388.84	7805
1998-04-17	386.71	395.25	378.16	393.12	2364
1998-04-20	396.32	401.66	393.12	393.12	10022
1998-04-21	395.25	405.94	395.25	405.94	4031
1998-04-22	409.14	414.48	399.53	399.53	3861
1998-04-23	396.32	398.46	371.75	376.02	2223
1998-04-24	376.02	377.09	337.57	348.25	5067
1998-04-27	345.04	350.39	338.64	343.98	3288
1998-04-28	356.80	361.07	354.66	354.66	1229
1998-04-29	352.52	353.59	338.64	340.77	1194
1998-04-30	340.77	342.91	330.09	330.09	1077
1998-05-01	332.23	332.23	320.48	324.75	690
1998-05-04	324.75	346.11	324.75	341.84	1234
1998-05-05	343.98	355.73	343.98	350.39	544
1998-05-06	351.45	360.00	351.45	360.00	3452
1998-05-07	361.07	372.82	361.07	367.48	1135
1998-05-08	370.68	371.75	365.34	367.48	3902
1998-05-11	370.68	374.96	369.61	371.75	1574
1998-05-12	371.75	378.16	368.55	378.16	2124
1998-05-13	381.37	393.12	373.89	382.43	6483
1998-05-14	384.57	394.18	384.57	392.05	4060
1998-05-15	390.98	395.25	384.57	389.91	977
1998-05-18	389.91	389.91	363.20	367.48	2100
1998-05-19	367.48	369.61	358.93	361.07	778
1998-05-20	361.07	364.27	352.52	352.52	673
1998-05-21	352.52	352.52	343.98	346.11	2270
1998-05-22	346.11	346.11	337.57	341.84	1246
1998-05-26	341.84	341.84	339.70	339.70	1000
1998-05-27	339.70	341.84	338.64	340.77	1960
1998-05-28	340.77	343.98	339.70	343.98	831
1998-05-29	342.91	346.11	340.77	346.11	883
1998-06-01	350.39	369.61	350.39	366.41	1650
1998-06-02	366.41	367.48	355.73	358.93	2165
1998-06-03	350.39	350.39	343.98	343.98	1755
1998-06-04	341.84	341.84	339.70	341.84	1445
1998-06-05	339.70	340.77	309.79	321.54	11813
1998-06-08	323.68	323.68	320.48	320.48	3703
1998-06-09	321.54	322.61	314.07	314.07	1293
1998-06-10	316.20	316.20	307.66	307.66	1287
1998-06-11	305.52	306.59	292.70	292.70	2715
1998-06-12	290.56	310.86	290.56	310.86	7928
1998-06-15	324.75	354.66	324.75	339.70	4207
1998-06-16	340.77	343.98	334.36	337.57	3136
1998-06-17	341.84	341.84	323.68	323.68	1164
1998-06-18	325.82	327.95	320.48	323.68	597
1998-06-19	324.75	331.16	321.54	322.61	7208
1998-06-22	321.54	322.61	317.27	320.48	1433
1998-06-23	320.48	326.88	320.48	325.82	1234
1998-06-24	324.75	332.23	324.75	330.09	1252
1998-06-25	329.02	333.29	329.02	333.29	158
1998-06-26	333.29	346.11	333.29	346.11	831
1998-06-29	348.25	348.25	342.91	346.11	720
1998-06-30	358.93	358.93	343.98	343.98	5968
1998-07-01	343.98	348.25	343.98	346.11	351
1998-07-02	348.25	355.73	348.25	355.73	556
1998-07-06	357.86	357.86	342.91	342.91	573
1998-07-07	342.91	346.11	341.84	343.98	415
1998-07-08	346.11	351.45	343.98	351.45	573
1998-07-09	356.80	376.02	356.80	374.96	1913
1998-07-10	376.02	392.05	374.96	377.09	1808
1998-07-13	381.37	393.12	377.09	393.12	1246
1998-07-14	389.91	390.98	376.02	376.02	1626
1998-07-15	376.02	384.57	376.02	384.57	807
1998-07-16	387.77	392.05	384.57	392.05	772
1998-07-17	392.05	393.12	387.77	387.77	1650
1998-07-20	388.84	399.53	383.50	385.64	2334
1998-07-21	387.77	388.84	367.48	370.68	2253
1998-07-22	373.89	373.89	358.93	369.61	1340
1998-07-23	372.82	376.02	366.41	368.55	3025
1998-07-24	372.82	372.82	363.20	372.82	761
1998-07-27	371.75	371.75	346.11	346.11	1065
1998-07-28	348.25	348.25	319.41	321.54	2276
1998-07-29	324.75	326.88	317.27	319.41	3914
1998-07-30	319.41	319.41	314.07	318.34	854
1998-07-31	320.48	327.95	320.48	327.95	316
1998-08-03	329.02	331.16	323.68	323.68	638
1998-08-04	323.68	323.68	300.18	318.34	5190
1998-08-05	316.20	316.20	299.11	304.45	1767
1998-08-06	301.25	309.79	300.18	307.66	860
1998-08-07	307.66	319.41	307.66	314.07	2405
1998-08-10	314.07	314.07	290.56	292.70	1234
1998-08-11	288.43	292.70	272.40	288.43	2340
1998-08-12	290.56	306.59	290.56	305.52	2007
1998-08-13	307.66	311.93	298.04	307.66	3230
1998-08-14	311.93	311.93	308.72	308.72	2147
1998-08-17	309.79	313.00	309.79	310.86	819
1998-08-18	311.39	329.02	310.86	323.68	4078
1998-08-19	325.82	338.64	325.82	335.43	9203
1998-08-20	336.50	341.84	333.29	333.29	1504
1998-08-21	329.02	329.02	311.93	314.07	878
1998-08-24	315.13	316.20	315.13	316.20	234
1998-08-25	318.34	324.75	318.34	324.75	1153
1998-08-26	324.75	324.75	316.20	316.20	491
1998-08-27	311.93	311.93	284.15	286.29	1574
1998-08-28	284.15	288.43	273.47	277.75	1796
1998-08-31	277.75	277.75	256.38	257.45	1258
1998-09-01	260.65	260.65	237.15	238.22	2557
1998-09-02	240.36	242.49	235.02	239.29	1691
1998-09-03	240.36	240.36	226.47	227.54	1773
1998-09-04	227.54	228.61	223.26	224.33	1311
1998-09-08	226.47	231.81	226.47	230.74	3306
1998-09-09	230.74	231.81	222.20	224.33	3083
1998-09-10	226.47	228.61	224.33	228.61	2293
1998-09-11	230.74	237.15	222.20	237.15	1082
1998-09-14	239.29	241.42	237.15	241.42	1591
1998-09-15	243.56	245.70	237.15	239.29	1784
1998-09-16	232.88	235.02	227.54	228.61	1135
1998-09-17	226.47	226.47	223.26	226.47	579
1998-09-18	226.47	228.61	222.20	228.61	3879
1998-09-21	228.61	233.95	228.61	233.95	1720
1998-09-22	233.95	235.02	226.47	227.54	2346
1998-09-23	229.67	232.88	228.61	228.61	3042
1998-09-24	227.54	230.74	226.47	230.74	1802
1998-09-25	228.61	259.58	228.61	254.24	4435
1998-09-28	252.11	253.18	245.70	251.04	2352
1998-09-29	252.11	253.18	251.04	253.18	1346
1998-09-30	252.11	254.24	248.90	254.24	895
1998-10-01	252.11	252.11	245.70	249.97	3382
1998-10-02	247.83	255.31	247.83	255.31	2451
1998-10-05	256.38	256.38	246.77	247.83	2317
1998-10-06	247.83	251.04	244.63	247.83	2592
1998-10-07	247.83	247.83	244.63	246.77	1954
1998-10-08	244.63	245.70	230.74	243.56	4183
1998-10-09	241.42	241.42	233.95	237.15	1738
1998-10-12	238.22	238.22	231.81	232.88	568
1998-10-13	232.88	232.88	223.26	226.47	1779
1998-10-14	226.47	226.47	220.06	220.06	842
1998-10-15	221.13	222.20	217.92	222.20	509
1998-10-16	222.20	222.20	217.92	217.92	532
1998-10-19	213.65	230.74	211.51	229.67	2440
1998-10-20	230.74	235.02	224.33	224.33	1603
1998-10-21	224.33	230.74	222.20	230.74	421
1998-10-22	232.88	257.45	232.88	248.90	3241
1998-10-23	249.97	257.45	247.83	256.38	2697
1998-10-26	256.38	282.02	253.18	282.02	1907
1998-10-27	282.02	292.70	280.95	288.43	2674
1998-10-28	288.43	304.45	288.43	303.38	2346
1998-10-29	301.25	301.25	292.70	295.91	1615
1998-10-30	295.91	299.11	284.15	289.50	1457
1998-11-02	291.63	294.84	290.56	290.56	638
1998-11-03	287.36	290.56	287.36	287.36	585
1998-11-04	289.50	295.91	289.50	292.70	2645
1998-11-05	292.70	305.52	292.70	299.11	2960
1998-11-06	300.18	302.31	300.18	301.25	1404
1998-11-09	300.18	304.45	299.11	304.45	1088
1998-11-10	304.45	304.45	296.97	299.11	1404
1998-11-11	302.31	302.31	296.97	298.04	439
1998-11-12	295.91	296.97	267.06	290.56	5049
1998-11-13	292.70	296.97	289.50	293.77	1621
1998-11-16	294.84	298.04	292.70	298.04	1931
1998-11-17	299.11	311.93	299.11	311.93	1188
1998-11-18	315.13	324.75	315.13	317.27	7676
1998-11-19	320.48	320.48	317.27	320.48	503
1998-11-20	318.34	324.75	317.27	320.48	778
1998-11-23	323.68	325.82	318.34	324.75	2849
1998-11-24	326.88	326.88	313.00	318.34	995
1998-11-25	318.34	324.75	317.27	323.68	2106
1998-11-27	324.75	326.88	324.75	325.82	76
1998-11-30	325.82	326.88	320.48	326.88	620
1998-12-01	324.75	326.88	318.34	324.75	13819
1998-12-02	327.95	335.43	326.88	333.29	5190
1998-12-03	330.09	339.70	329.02	339.70	661
1998-12-04	339.70	341.84	335.43	341.84	4809
1998-12-07	341.84	341.84	338.64	340.77	263
1998-12-08	338.64	340.77	331.16	335.43	1176
1998-12-09	339.70	363.20	339.70	361.07	9987
1998-12-10	365.34	380.30	364.27	364.27	6044
1998-12-11	364.27	378.16	364.27	378.16	2346
1998-12-14	378.16	380.30	372.82	372.82	4979
1998-12-15	372.82	374.96	369.61	374.96	1229
1998-12-16	373.89	382.43	373.89	374.96	766
1998-12-17	373.89	374.96	370.68	374.96	1913
1998-12-18	374.96	376.02	373.89	376.02	1287
1998-12-21	374.96	380.30	373.89	379.23	1784
1998-12-22	381.37	386.71	373.89	376.02	4996
1998-12-23	373.89	373.89	365.34	365.34	696
1998-12-24	363.20	363.20	358.93	361.07	228
1998-12-28	360.00	361.07	348.25	361.07	1112
1998-12-29	361.07	368.55	361.07	367.48	269
1998-12-30	367.48	371.75	367.48	370.68	316
1998-12-31	369.61	380.30	369.61	380.30	1194
1999-01-04	381.37	398.46	381.37	396.32	3826
1999-01-05	396.32	396.32	388.84	392.05	620
1999-01-06	387.77	388.31	376.02	384.57	1533
1999-01-07	386.71	392.05	384.57	389.91	632
1999-01-08	389.91	389.91	367.48	378.16	3446
1999-01-11	376.02	376.02	354.66	356.80	2165
1999-01-12	356.80	371.75	356.80	362.14	1837
1999-01-13	360.00	360.00	352.52	352.52	1182
1999-01-14	355.73	355.73	336.50	341.84	720
1999-01-15	339.70	365.34	339.70	365.34	965
1999-01-19	367.48	376.02	363.20	373.89	907
1999-01-20	373.89	377.09	367.48	367.48	1182
1999-01-21	367.48	370.68	362.14	362.14	2323
1999-01-22	360.00	360.00	349.32	355.73	462
1999-01-25	354.66	356.80	350.39	352.52	1703
1999-01-26	350.39	350.39	341.84	341.84	603
1999-01-27	339.70	339.70	319.41	327.95	1767
1999-01-28	330.09	330.09	320.48	326.88	860
1999-01-29	324.75	329.02	324.75	329.02	2247
1999-02-01	326.88	327.95	320.48	324.75	9197
1999-02-02	322.61	346.11	313.00	346.11	2633
1999-02-03	346.11	346.11	326.88	332.23	2405
1999-02-04	335.43	335.43	318.34	322.61	977
1999-02-05	324.75	324.75	311.93	311.93	1527
1999-02-08	307.66	307.66	290.56	292.70	2744
1999-02-09	294.84	313.00	294.84	306.59	2042
1999-02-10	310.86	310.86	301.25	305.52	1726
1999-02-11	306.59	309.79	294.84	299.11	3581
1999-02-12	299.11	299.11	277.75	277.75	1287
1999-02-16	282.02	284.15	261.72	261.72	942
1999-02-17	263.86	263.86	252.11	254.24	1100
1999-02-18	252.11	255.31	249.97	253.18	1270
1999-02-19	253.18	253.18	247.83	249.97	1030
1999-02-22	239.29	260.65	239.29	241.42	3282
1999-02-23	243.56	245.70	227.54	237.15	6711
1999-02-24	237.15	237.15	230.74	235.02	6009
1999-02-25	236.08	236.08	232.88	235.02	2340
1999-02-26	235.02	235.02	232.88	235.02	1047
1999-03-01	232.88	235.02	231.81	233.95	1744
1999-03-02	235.02	260.65	235.02	252.11	1381
1999-03-03	254.24	259.58	252.11	253.18	1117
1999-03-04	254.24	264.93	247.83	260.65	1428
1999-03-05	265.99	276.68	249.97	249.97	1568
1999-03-08	251.04	251.04	237.15	238.22	2059
1999-03-09	239.29	241.42	233.95	238.22	3709
1999-03-10	238.22	247.83	232.88	247.83	13644
1999-03-11	247.83	247.83	239.29	242.49	1890
1999-03-12	243.56	243.56	237.15	237.15	620
1999-03-15	235.02	236.08	225.40	229.67	1223
1999-03-16	228.61	229.67	222.20	229.67	1205
1999-03-17	227.54	229.67	223.26	226.47	1024
1999-03-18	228.61	240.36	226.47	239.29	2510
1999-03-19	237.15	239.29	235.02	236.08	778
1999-03-22	238.22	241.42	235.02	235.02	883
1999-03-23	236.08	243.56	226.47	243.56	1258
1999-03-24	245.70	256.38	241.42	252.11	2089
1999-03-25	254.24	255.31	252.11	254.24	901
1999-03-26	256.38	267.06	256.38	264.93	4031
1999-03-29	258.52	263.86	249.97	261.72	2106
1999-03-30	257.45	258.52	247.83	247.83	1141
1999-03-31	247.83	273.47	247.83	273.47	3487
1999-04-01	269.20	269.20	256.38	256.38	3499
1999-04-05	259.58	259.58	252.11	254.24	8127
1999-04-06	249.97	252.11	239.29	239.29	6172
1999-04-07	239.29	261.72	239.29	260.65	1545
1999-04-08	262.79	278.81	261.72	277.75	1790
1999-04-09	275.61	288.43	275.61	288.43	2586
1999-04-12	286.29	316.20	286.29	306.59	2247
1999-04-13	307.66	309.79	288.43	292.70	2557
1999-04-14	296.97	307.66	291.63	293.77	1334
1999-04-15	292.70	314.07	288.43	314.07	1375
1999-04-16	322.61	322.61	305.52	314.07	3674
1999-04-19	313.00	315.13	303.38	308.72	965
1999-04-20	313.00	313.00	293.77	293.77	755
1999-04-21	294.84	294.84	285.22	292.70	883
1999-04-22	295.91	299.11	295.91	299.11	2059
1999-04-23	296.97	303.38	295.91	299.11	1041
1999-04-26	296.97	299.11	295.91	298.04	2873
1999-04-27	296.97	306.59	296.97	306.59	1656
1999-04-28	305.52	306.59	296.97	296.97	1188
1999-04-29	298.04	298.04	286.29	293.77	848
1999-04-30	290.56	294.84	286.29	293.77	1311
1999-05-03	291.63	291.63	284.15	286.29	901
1999-05-04	288.43	289.50	286.29	289.50	1392
1999-05-05	290.56	290.56	271.34	273.47	1872
1999-05-06	271.34	296.97	271.34	294.84	1252
1999-05-07	296.97	296.97	282.02	284.15	3124
1999-05-10	290.56	299.11	286.29	298.04	720
1999-05-11	300.18	301.25	299.11	300.18	924
1999-05-12	302.31	306.59	302.31	306.59	1480
1999-05-13	307.66	307.66	296.97	296.97	5125
1999-05-14	294.84	299.11	294.84	299.11	451
1999-05-17	299.11	299.11	286.29	286.29	1170
1999-05-18	286.29	286.29	277.75	278.81	603
1999-05-19	279.88	285.22	279.88	284.15	673
1999-05-20	286.29	290.56	273.47	275.61	1071
1999-05-21	275.61	277.75	273.47	277.75	1158
1999-05-24	277.75	279.88	260.65	260.65	3113
1999-05-25	257.45	267.06	257.45	262.79	3926
1999-05-26	262.79	262.79	256.38	257.45	445
1999-05-27	257.45	260.65	254.24	258.52	1697
1999-05-28	260.65	260.65	254.24	257.45	1381
1999-06-01	255.31	257.45	247.83	252.11	954
1999-06-02	255.31	257.45	249.97	256.38	1258
1999-06-03	256.38	261.72	256.38	257.45	1568
1999-06-04	259.58	264.93	257.45	264.93	1685
1999-06-07	263.86	267.06	261.72	265.99	1328
1999-06-08	267.06	267.06	254.24	257.45	2955
1999-06-09	259.58	263.86	258.52	263.86	527
1999-06-10	259.58	262.79	256.38	261.72	468
1999-06-11	261.72	261.72	257.45	257.45	263
1999-06-14	259.58	259.58	252.11	255.31	1217
1999-06-15	253.18	254.24	248.90	254.24	1059
1999-06-16	252.11	252.11	245.70	249.97	2469
1999-06-17	249.97	249.97	237.15	242.49	2492
1999-06-18	247.83	261.72	245.70	257.45	2919
1999-06-21	258.52	269.20	258.52	264.93	2282
1999-06-22	273.47	279.88	270.27	271.34	1071
1999-06-23	270.27	273.47	267.06	272.40	1270
1999-06-24	270.27	271.34	267.06	270.27	1258
1999-06-25	270.27	272.40	259.58	260.65	1199
1999-06-28	260.65	267.06	260.65	267.06	1188
1999-06-29	271.34	273.47	265.99	272.40	8536
1999-06-30	272.40	275.61	270.27	275.61	7852
1999-07-01	275.61	277.75	270.27	276.68	1972
1999-07-02	277.75	285.22	273.47	283.09	3744
1999-07-06	287.36	287.36	272.40	273.47	6395
1999-07-07	273.47	278.81	264.93	270.27	3809
1999-07-08	272.40	272.40	256.38	259.58	6717
1999-07-09	262.79	275.61	260.65	273.47	4230
1999-07-12	273.47	273.47	259.58	259.58	5388
1999-07-13	257.45	260.65	256.38	260.65	9806
1999-07-14	264.93	279.88	264.93	277.75	1948
1999-07-15	286.29	311.93	286.29	311.93	5763
1999-07-16	311.93	311.93	305.52	311.93	3780
1999-07-19	309.79	310.86	296.97	299.11	1463
1999-07-20	294.84	299.11	290.56	293.77	626
1999-07-21	291.63	307.66	291.63	305.52	2293
1999-07-22	311.93	322.61	307.66	322.61	2381
1999-07-23	320.48	322.61	313.00	314.07	2258
1999-07-26	309.79	310.86	301.25	301.25	842
1999-07-27	304.45	314.07	303.38	313.00	1006
1999-07-28	309.79	311.93	303.38	303.38	1978
1999-07-29	303.38	303.38	288.43	288.43	1117
1999-07-30	289.50	289.50	279.88	288.43	889
1999-08-02	282.02	291.63	279.88	291.63	685
1999-08-03	293.77	293.77	277.75	286.29	1106
1999-08-04	284.15	285.22	279.88	280.95	790
1999-08-05	277.75	277.75	275.61	276.68	374
1999-08-06	276.68	279.88	274.54	279.88	269
1999-08-09	275.61	279.88	273.47	273.47	866
1999-08-10	269.20	270.27	256.38	260.65	2141
1999-08-11	260.65	260.65	256.38	258.52	1767
1999-08-12	256.38	260.65	254.24	260.65	2440
1999-08-13	260.65	262.79	258.52	262.79	1123
1999-08-16	264.93	267.06	263.86	264.93	831
1999-08-17	260.65	260.65	247.83	258.52	10771
1999-08-18	256.38	270.27	256.38	262.79	19635
1999-08-19	263.86	267.06	260.65	267.06	1626
1999-08-20	265.99	272.40	264.93	269.20	2013
1999-08-23	269.20	277.75	269.20	274.54	1293
1999-08-24	275.61	282.02	275.61	280.95	1047
1999-08-25	282.02	284.15	280.95	283.09	2598
1999-08-26	279.88	279.88	271.34	271.34	2504
1999-08-27	269.20	271.34	264.93	264.93	234
1999-08-30	262.79	262.79	252.11	254.24	796
1999-08-31	255.31	260.65	248.90	260.65	2217
1999-09-01	256.38	258.52	249.97	256.38	766
1999-09-02	258.52	258.52	247.83	247.83	1533
1999-09-03	249.97	260.65	249.97	260.65	1000
1999-09-07	259.58	259.58	251.04	255.31	866
1999-09-08	253.18	253.18	247.83	251.04	468
1999-09-09	251.04	255.31	245.70	249.97	796
1999-09-10	242.49	242.49	237.15	241.42	3581
1999-09-13	241.42	241.42	238.22	241.42	1989
1999-09-14	241.42	241.42	232.88	237.15	1849
1999-09-15	235.02	242.49	235.02	240.36	1738
1999-09-16	239.29	240.36	235.02	235.02	1006
1999-09-17	232.88	232.88	222.20	230.74	1744
1999-09-20	235.02	238.22	232.88	235.02	784
1999-09-21	232.88	232.88	211.51	214.72	5880
1999-09-22	216.85	226.47	214.72	218.99	3376
1999-09-23	220.06	228.61	213.65	218.99	2563
1999-09-24	226.47	226.47	212.58	224.33	1264
1999-09-27	224.33	239.29	222.20	239.29	626
1999-09-28	241.42	244.63	237.15	244.63	3399
1999-09-29	244.63	255.31	244.63	254.24	7027
1999-09-30	252.11	271.34	249.97	270.27	8238
1999-10-01	269.20	269.20	258.52	261.72	1158
1999-10-04	260.65	267.06	260.65	263.86	3323
1999-10-05	264.93	264.93	230.74	242.49	7407
1999-10-06	238.22	240.36	231.81	237.15	6886
1999-10-07	239.29	239.29	235.02	237.15	632
1999-10-08	238.22	238.22	229.67	229.67	2861
1999-10-11	231.81	234.48	231.81	233.95	2533
1999-10-12	234.48	234.48	228.61	228.61	234
1999-10-13	226.47	226.47	223.26	224.33	1275
1999-10-14	223.26	224.33	220.06	221.13	1673
1999-10-15	222.20	222.20	209.38	217.92	2141
1999-10-18	215.79	215.79	201.90	212.58	1030
1999-10-19	212.58	213.65	207.24	207.24	2633
1999-10-20	209.38	215.79	205.10	211.51	1141
1999-10-21	210.45	211.51	202.97	204.04	2399
1999-10-22	198.69	199.76	185.88	186.94	3639
1999-10-25	183.74	183.74	160.24	163.44	7038
1999-10-26	163.44	167.72	149.55	165.58	7202
1999-10-27	174.12	186.94	170.92	186.94	17066
1999-10-28	188.01	195.49	182.67	184.81	2399
1999-10-29	186.94	188.01	175.19	185.88	2650
1999-11-01	177.33	185.88	176.26	185.88	2089
1999-11-02	183.74	188.01	181.60	182.67	2311
1999-11-03	189.08	190.15	180.53	183.74	3844
1999-11-04	183.74	184.81	180.53	183.74	1334
1999-11-05	183.74	202.97	181.60	202.97	4435
1999-11-08	202.97	214.72	195.49	214.72	2153
1999-11-09	216.85	222.20	211.51	221.13	2428
1999-11-10	221.13	224.33	213.65	222.20	6518
1999-11-11	222.20	224.33	215.79	215.79	2176
1999-11-12	215.79	215.79	195.49	198.69	2036
1999-11-15	207.24	211.51	196.56	200.83	6137
1999-11-16	200.83	200.83	192.29	193.35	2229
1999-11-17	195.49	204.04	183.74	186.94	12374
1999-11-18	188.01	188.01	176.26	177.33	11333
1999-11-19	179.47	183.74	175.19	181.60	1153
1999-11-22	179.47	188.01	175.19	179.47	2621
1999-11-23	177.33	181.60	175.19	177.33	1550
1999-11-24	177.33	190.15	176.26	181.60	1504
1999-11-26	180.53	186.94	180.53	182.67	491
1999-11-29	182.67	183.74	175.19	183.74	1188
1999-11-30	181.60	188.01	179.47	181.60	2539
1999-12-01	180.53	186.94	179.47	181.60	1234
1999-12-02	181.60	181.60	173.06	176.26	1884
1999-12-03	176.26	179.47	166.65	170.92	3604
1999-12-06	168.78	170.92	161.31	163.44	5078
1999-12-07	163.44	163.44	154.90	158.10	3879
1999-12-08	160.24	162.37	153.83	160.24	3452
1999-12-09	160.24	162.37	158.10	162.37	4616
1999-12-10	161.31	164.51	150.62	153.83	9390
1999-12-13	151.69	164.51	151.69	160.24	7471
1999-12-14	158.10	159.17	145.28	152.76	38691
1999-12-15	152.76	153.83	138.87	150.62	6389
1999-12-16	152.76	161.31	148.49	159.17	3154
1999-12-17	161.31	167.72	160.24	167.72	2703
1999-12-20	166.65	170.92	164.51	169.85	1428
1999-12-21	168.78	170.92	166.65	169.85	1562
1999-12-22	168.78	169.85	158.10	160.24	2071
1999-12-23	158.10	170.92	158.10	165.58	3206
1999-12-27	163.44	165.58	159.17	161.31	1281
1999-12-28	159.17	160.24	153.83	157.03	2352
1999-12-29	157.03	158.10	144.21	149.55	7038
1999-12-30	151.69	161.31	147.42	157.03	2744
1999-12-31	154.90	174.12	154.90	171.99	2557
2000-01-03	179.47	179.47	159.17	166.65	2229
2000-01-04	164.51	164.51	159.17	160.24	725
2000-01-05	159.17	160.24	154.90	155.96	1205
2000-01-06	158.10	164.51	153.83	160.24	1568
2000-01-07	162.37	163.44	160.24	161.31	1234
2000-01-10	159.17	160.24	146.35	148.49	3850
2000-01-11	146.35	151.69	145.28	148.49	2943
2000-01-12	149.55	149.55	144.21	144.21	2305
2000-01-13	145.28	147.42	141.01	145.28	1720
2000-01-14	147.42	152.76	147.42	150.62	2469
2000-01-18	150.62	152.76	147.42	149.55	3382
2000-01-19	143.15	150.62	143.15	149.55	2966
2000-01-20	150.62	152.76	148.49	148.49	1398
2000-01-21	146.35	147.42	138.87	143.15	4821
2000-01-24	143.15	152.76	143.15	148.49	7495
2000-01-25	146.35	149.55	145.28	146.35	3920
2000-01-26	148.49	153.83	146.35	153.83	3247
2000-01-27	153.83	153.83	148.49	148.49	2498
2000-01-28	146.35	152.76	144.21	151.69	1094
2000-01-31	149.55	153.83	149.55	149.55	3756
2000-02-01	151.69	151.69	146.35	146.35	1533
2000-02-02	76.91	81.19	73.71	76.91	149918
2000-02-03	81.19	88.66	80.12	84.39	74432
2000-02-04	87.60	106.83	87.60	102.55	45799
2000-02-07	115.37	123.92	114.30	121.78	29833
2000-02-08	123.92	126.05	117.51	119.64	21285
2000-02-09	117.51	121.78	114.30	116.44	12017
2000-02-10	118.58	118.58	104.69	108.96	6623
2000-02-11	110.03	111.10	102.55	105.76	4025
2000-02-14	106.83	106.83	101.48	102.55	4686
2000-02-15	102.55	102.55	94.01	100.42	4101
2000-02-16	98.28	100.42	95.07	96.14	3932
2000-02-17	98.28	102.55	96.14	100.42	3891
2000-02-18	99.35	99.35	91.87	94.01	7284
2000-02-22	95.07	96.14	90.80	91.87	2153
2000-02-23	91.87	95.07	89.73	95.07	5599
2000-02-24	96.14	103.62	94.01	103.62	8641
2000-02-25	104.69	106.83	100.42	100.42	3727
2000-02-28	101.48	102.55	98.28	102.55	2282
2000-02-29	103.62	104.69	100.42	100.42	1983
2000-03-01	101.48	102.55	99.35	101.48	1708
2000-03-02	100.42	101.48	98.28	99.35	1884
2000-03-03	101.48	101.48	95.07	97.21	3276
2000-03-06	101.48	101.48	98.28	100.42	1158
2000-03-07	100.42	100.42	97.21	97.21	3633
2000-03-08	98.28	99.35	95.07	97.21	2340
2000-03-09	97.21	97.21	94.01	97.21	714
2000-03-10	96.14	99.35	95.07	95.07	2276
2000-03-13	94.01	96.14	94.01	95.07	2481
2000-03-14	95.07	95.07	91.87	95.07	2902
2000-03-15	94.01	94.01	91.87	91.87	1451
2000-03-16	90.80	95.07	89.73	95.07	1942
2000-03-17	92.94	96.14	92.94	95.07	1972
2000-03-20	95.07	99.35	95.07	97.21	2469
2000-03-21	98.28	105.76	97.21	101.48	7091
2000-03-22	99.35	101.48	96.14	97.21	1018
2000-03-23	95.07	101.48	95.07	100.42	1188
2000-03-24	98.28	101.48	91.87	94.01	2206
2000-03-27	95.07	99.35	95.07	97.21	585
2000-03-28	98.28	101.48	96.14	100.42	3826
2000-03-29	100.42	101.48	95.07	95.07	1158
2000-03-30	94.01	100.42	94.01	100.42	3107
2000-03-31	102.55	102.55	89.73	89.73	5827
2000-04-03	91.87	98.28	89.73	95.07	3949
2000-04-04	94.01	97.21	87.60	87.60	3317
2000-04-05	86.53	90.80	86.53	88.66	1913
2000-04-06	90.80	94.01	90.80	94.01	2703
2000-04-07	89.73	94.01	87.60	94.01	2621
2000-04-10	91.87	92.94	88.66	90.80	1638
2000-04-11	90.80	96.14	89.73	89.73	1398
2000-04-12	91.87	92.94	85.46	89.73	1802
2000-04-13	91.87	91.87	88.66	91.87	1381
2000-04-14	86.53	88.66	84.39	84.39	2919
2000-04-17	84.39	86.53	81.19	81.19	1995
2000-04-18	81.19	85.46	81.19	85.46	1808
2000-04-19	85.46	85.46	81.19	83.32	1229
2000-04-20	84.39	88.66	76.91	86.53	4774
2000-04-24	84.39	85.46	76.91	79.05	2598
2000-04-25	81.19	85.46	79.05	85.46	1861
2000-04-26	85.46	85.46	83.32	85.46	790
2000-04-27	84.39	85.46	81.19	82.26	907
2000-04-28	82.26	83.32	81.19	82.26	1580
2000-05-01	83.32	87.60	83.32	86.53	4651
2000-05-02	85.46	88.66	83.32	85.46	3505
2000-05-03	85.46	86.53	85.46	86.53	3440
2000-05-04	87.60	88.66	85.46	87.60	585
2000-05-05	88.66	88.66	83.32	83.32	1305
2000-05-08	84.39	84.39	83.32	83.32	521
2000-05-09	83.32	83.32	81.19	83.32	445
2000-05-10	81.19	84.39	80.12	84.39	761
2000-05-11	84.39	86.53	79.05	81.19	2229
2000-05-12	82.26	85.46	81.19	81.19	1082
2000-05-15	85.46	85.46	83.32	84.39	1527
2000-05-16	85.46	85.46	84.39	84.39	948
2000-05-17	85.46	86.53	84.39	85.46	4230
2000-05-18	84.39	86.53	83.32	83.32	1574
2000-05-19	85.46	86.53	83.32	84.39	439
2000-05-22	84.39	84.39	81.19	83.32	579
2000-05-23	82.26	86.53	81.19	84.39	1404
2000-05-24	84.39	85.46	76.91	81.19	2756
2000-05-25	81.19	84.39	80.12	80.12	819
2000-05-26	80.12	80.12	76.91	79.05	304
2000-05-30	81.19	83.32	77.98	83.32	1311
2000-05-31	83.32	85.46	81.19	84.39	731
2000-06-01	82.26	84.39	77.98	84.39	854
2000-06-02	84.39	84.39	79.05	84.39	2247
2000-06-05	82.26	82.26	79.05	81.19	802
2000-06-06	79.05	83.32	79.05	80.12	1275
2000-06-07	81.19	84.39	79.05	84.39	766
2000-06-08	84.39	84.39	79.05	79.05	1275
2000-06-09	81.19	82.26	77.98	79.05	1568
2000-06-12	79.05	79.05	77.98	79.05	1357
2000-06-13	79.05	79.05	76.91	79.05	895
2000-06-14	77.98	82.26	76.91	81.19	5564
2000-06-15	82.26	83.32	77.98	81.19	1258
2000-06-16	82.26	83.32	77.98	81.19	2030
2000-06-19	83.32	83.32	77.98	81.19	9086
2000-06-20	79.05	80.12	77.98	77.98	1053
2000-06-21	80.12	80.12	76.91	76.91	2095
2000-06-22	76.91	76.91	75.85	75.85	784
2000-06-23	75.85	76.91	72.64	74.78	3189
2000-06-26	73.71	79.05	73.71	79.05	667
2000-06-27	79.05	80.12	77.98	77.98	228
2000-06-28	79.05	85.46	75.85	85.46	3973
2000-06-29	85.46	86.53	83.32	84.39	1650
2000-06-30	84.39	87.60	81.19	87.60	4616
2000-07-03	87.60	87.60	85.46	85.46	415
2000-07-05	84.39	87.60	83.32	86.53	2258
2000-07-06	87.60	88.66	86.53	88.66	1147
2000-07-07	88.66	94.01	88.66	94.01	1205
2000-07-10	94.01	94.01	91.87	94.01	731
2000-07-11	92.94	94.01	89.73	91.87	1568
2000-07-12	89.73	91.87	87.60	91.87	1305
2000-07-13	89.73	94.01	89.73	94.01	1784
2000-07-14	92.94	94.01	91.87	94.01	1117
2000-07-17	94.01	95.07	92.94	95.07	1322
2000-07-18	94.01	95.07	92.94	92.94	1164
2000-07-19	92.94	95.07	91.87	92.94	1527
2000-07-20	92.94	92.94	88.66	92.94	1270
2000-07-21	95.07	95.07	91.87	94.01	2258
2000-07-24	92.94	95.07	90.80	92.94	1006
2000-07-25	91.87	91.87	88.66	91.87	1229
2000-07-26	89.73	89.73	87.60	89.73	720
2000-07-27	87.60	89.73	85.46	87.60	2136
2000-07-28	85.46	85.46	79.05	83.32	1392
2000-07-31	81.19	85.46	81.19	85.46	1931
2000-08-01	85.46	88.66	85.46	86.53	1527
2000-08-02	88.66	88.66	81.19	85.46	439
2000-08-03	84.39	84.39	83.32	83.32	608
2000-08-04	81.19	83.32	79.05	83.32	1147
2000-08-07	83.32	83.32	81.19	81.19	374
2000-08-08	81.19	83.32	81.19	83.32	363
2000-08-09	85.46	96.14	85.46	95.07	8770
2000-08-10	96.14	96.14	88.66	92.94	6781
2000-08-11	90.80	96.14	90.80	95.07	1545
2000-08-14	95.07	96.14	95.07	95.07	1621
2000-08-15	95.07	97.21	91.87	94.01	3551
2000-08-16	96.14	105.76	96.14	104.69	14024
2000-08-17	105.76	105.76	102.55	104.69	2884
2000-08-18	105.76	106.83	102.55	103.62	2288
2000-08-21	103.62	106.83	103.62	104.69	1141
2000-08-22	104.69	108.96	103.62	107.89	4944
2000-08-23	108.96	123.92	108.96	119.64	5974
2000-08-24	119.64	123.92	114.30	123.92	2762
2000-08-25	123.92	128.19	121.78	126.05	1913
2000-08-28	128.19	128.19	124.99	126.05	3031
2000-08-29	123.92	130.33	123.92	129.26	2978
2000-08-30	127.12	132.46	127.12	130.33	1410
2000-08-31	130.33	132.46	129.26	131.39	2498
2000-09-01	129.26	132.46	128.19	131.39	2112
2000-09-05	129.26	136.74	128.19	136.74	6254
2000-09-06	136.74	136.74	132.46	132.46	3294
2000-09-07	130.33	135.67	129.26	133.53	2229
2000-09-08	131.39	131.39	126.05	129.26	1901
2000-09-11	131.39	131.39	120.71	122.85	2229
2000-09-12	121.78	124.99	120.71	120.71	3165
2000-09-13	120.71	128.19	119.64	122.85	1662
2000-09-14	123.92	131.39	123.92	128.19	3686
2000-09-15	123.92	123.92	120.71	123.92	1931
2000-09-18	121.78	121.78	118.58	118.58	1966
2000-09-19	120.71	122.85	115.37	122.85	3189
2000-09-20	120.71	123.92	119.64	122.85	2592
2000-09-21	120.71	120.71	117.51	117.51	1246
2000-09-22	115.37	116.44	112.17	115.37	2645
2000-09-25	114.30	115.37	111.10	112.17	339
2000-09-26	112.17	112.17	108.96	110.03	673
2000-09-27	108.96	112.17	108.96	111.10	784
2000-09-28	112.17	117.51	111.10	116.44	1480
2000-09-29	117.51	120.71	117.51	117.51	2732
2000-10-02	117.51	117.51	107.89	111.10	866
2000-10-03	108.96	111.10	105.76	105.76	1182
2000-10-04	107.89	108.96	104.69	105.76	1960
2000-10-05	105.76	105.76	102.55	104.69	1322
2000-10-06	106.83	108.96	103.62	104.69	585
2000-10-09	103.62	105.76	103.62	104.69	544
2000-10-10	103.62	104.69	102.55	102.55	2130
2000-10-11	102.55	104.69	102.55	103.62	491
2000-10-12	103.62	103.62	100.42	100.42	1919
2000-10-13	100.42	106.83	100.42	104.69	4850
2000-10-16	104.69	108.96	104.69	105.76	907
2000-10-17	106.83	106.83	102.55	102.55	1504
2000-10-18	101.48	106.83	101.48	102.55	1685
2000-10-19	103.62	104.69	101.48	104.69	1041
2000-10-20	105.76	110.03	105.76	110.03	907
2000-10-23	110.03	111.10	106.83	111.10	1697
2000-10-24	112.17	115.37	112.17	112.17	983
2000-10-25	111.10	114.30	108.96	110.03	1527
2000-10-26	107.89	110.03	107.89	107.89	193
2000-10-27	110.03	117.51	110.03	116.44	1784
2000-10-30	117.51	117.51	115.37	117.51	2059
2000-10-31	117.51	118.58	115.37	117.51	5529
2000-11-01	117.51	118.58	115.37	118.58	1123
2000-11-02	119.64	119.64	115.37	118.58	4733
2000-11-03	118.58	119.64	115.37	118.58	2159
2000-11-06	116.44	118.58	115.37	117.51	1275
2000-11-07	117.51	118.58	115.37	117.51	357
2000-11-08	118.58	119.64	116.44	117.51	2527
2000-11-09	115.37	115.37	106.83	115.37	2791
2000-11-10	113.23	116.44	113.23	116.44	509
2000-11-13	115.37	117.51	115.37	116.44	1586
2000-11-14	116.44	117.51	105.76	106.83	8601
2000-11-15	104.69	111.10	104.69	111.10	1837
2000-11-16	113.23	113.23	106.83	106.83	1422
2000-11-17	102.55	108.96	102.55	108.96	2141
2000-11-20	106.83	106.83	101.48	101.48	6237
2000-11-21	101.48	102.55	100.42	100.42	392
2000-11-22	100.42	102.55	100.42	101.48	2229
2000-11-24	101.48	102.55	100.42	102.55	316
2000-11-27	101.48	104.69	100.42	103.62	3510
2000-11-28	102.55	102.55	100.42	100.42	2592
2000-11-29	100.42	100.42	97.21	98.28	1077
2000-11-30	97.21	99.35	95.07	97.21	3973
2000-12-01	97.21	100.42	95.07	100.42	2861
2000-12-04	99.35	100.42	98.28	98.28	1463
2000-12-05	98.28	100.42	98.28	98.28	2364
2000-12-06	98.28	99.35	96.14	98.28	4207
2000-12-07	97.21	97.21	96.14	96.14	445
2000-12-08	98.28	99.35	96.14	97.21	2059
2000-12-11	95.07	95.07	87.60	91.87	4733
2000-12-12	91.87	94.01	90.80	90.80	2586
2000-12-13	88.66	96.14	86.53	96.14	5195
2000-12-14	95.07	97.21	91.87	97.21	4482
2000-12-15	96.14	98.28	95.07	96.14	3335
2000-12-18	96.14	99.35	96.14	99.35	3335
2000-12-19	99.35	100.42	96.14	96.14	2270
2000-12-20	94.01	100.42	94.01	99.35	1147
2000-12-21	97.21	100.42	97.21	100.42	2568
2000-12-22	98.28	100.42	97.21	100.42	1603
2000-12-26	98.28	98.28	91.87	92.94	2604
2000-12-27	91.87	98.28	89.73	98.28	4283
2000-12-28	98.28	100.42	95.07	98.28	2434
2000-12-29	96.14	101.48	94.01	101.48	7103
2001-01-02	100.42	103.62	96.14	100.42	5552
2001-01-03	99.35	102.55	99.35	102.55	1153
2001-01-04	102.55	102.55	100.42	100.42	907
2001-01-05	100.42	101.48	98.28	101.48	2972
2001-01-08	99.35	101.48	98.28	99.35	860
2001-01-09	101.48	102.55	100.42	101.48	2890
2001-01-10	100.42	101.48	99.35	101.48	819
2001-01-11	102.55	102.55	100.42	101.48	7647
2001-01-12	100.42	101.48	99.35	101.48	649
2001-01-16	102.55	102.55	91.87	91.87	7559
2001-01-17	94.01	98.28	94.01	96.14	1539
2001-01-18	96.14	100.42	96.14	100.42	380
2001-01-19	98.28	101.48	98.28	101.48	919
2001-01-22	100.42	100.42	98.28	100.42	152
2001-01-23	101.48	103.62	101.48	103.62	8226
2001-01-24	103.62	104.69	100.42	103.62	1252
2001-01-25	102.55	103.62	101.48	101.48	1445
2001-01-26	101.48	104.69	101.48	104.69	3469
2001-01-29	104.26	105.80	103.75	105.29	3633
2001-01-30	105.97	110.59	105.97	109.22	18547
2001-01-31	107.51	111.44	107.51	109.73	3370
2001-02-01	111.44	116.40	111.27	116.23	13831
2001-02-02	115.37	116.57	112.81	112.81	1796
2001-02-05	111.95	123.06	111.95	123.06	9028
2001-02-06	123.92	128.02	116.23	118.62	4979
2001-02-07	119.64	125.63	119.64	124.77	8993
2001-02-08	125.63	126.48	117.93	118.79	4230
2001-02-09	117.93	119.47	117.25	119.13	2352
2001-02-12	119.13	119.64	111.10	119.64	7103
2001-02-13	118.79	119.64	114.69	116.23	1463
2001-02-14	114.52	114.52	111.10	111.10	2358
2001-02-15	111.10	112.64	105.63	112.29	5114
2001-02-16	112.81	115.37	112.81	114.52	1123
2001-02-20	115.20	117.42	110.24	110.24	6430
2001-02-21	111.95	111.95	106.83	106.83	4546
2001-02-22	106.83	106.83	103.75	104.26	532
2001-02-23	105.97	108.53	102.55	106.83	2399
2001-02-26	106.83	106.83	105.12	106.83	456
2001-02-27	106.83	106.83	102.55	103.41	995
2001-02-28	103.41	104.26	101.70	103.24	4142
2001-03-01	102.89	102.89	98.28	102.04	1989
2001-03-02	103.75	104.26	102.04	102.55	5143
2001-03-05	102.55	104.09	100.84	101.87	1334
2001-03-06	101.87	102.21	98.62	99.99	2551
2001-03-07	98.28	101.01	98.28	100.67	5137
2001-03-08	99.13	102.55	99.13	100.84	3434
2001-03-09	100.84	103.58	99.99	100.33	5810
2001-03-12	99.48	102.55	99.13	101.01	1322
2001-03-13	100.84	102.04	96.57	97.77	2884
2001-03-14	96.06	99.99	96.06	99.13	3066
2001-03-15	100.50	103.41	99.13	100.84	3282
2001-03-16	102.21	102.21	100.84	101.18	3206
2001-03-19	101.18	102.38	101.18	102.38	3247
2001-03-20	102.38	102.38	101.18	101.18	2024
2001-03-21	102.38	102.38	98.11	99.13	2276
2001-03-22	97.42	100.84	89.56	100.84	2375
2001-03-23	101.18	102.04	100.16	101.70	813
2001-03-26	102.38	102.38	98.28	101.01	3212
2001-03-27	101.01	101.70	101.01	101.01	1088
2001-03-28	101.01	101.70	98.28	99.65	7454
2001-03-29	98.28	101.70	98.28	98.96	2808
2001-03-30	98.28	99.13	94.86	97.42	1644
2001-04-02	99.13	99.82	96.57	97.42	3990
2001-04-03	97.42	97.42	94.35	94.35	1234
2001-04-04	93.84	93.84	91.95	93.84	550
2001-04-05	92.30	93.15	91.44	93.15	1896
2001-04-06	92.98	92.98	83.75	83.75	1275
2001-04-09	84.61	86.31	83.75	86.31	1767
2001-04-10	87.17	92.47	87.17	88.88	15926
2001-04-11	89.73	91.44	88.02	89.22	802
2001-04-12	89.22	91.44	87.34	88.88	2264
2001-04-16	89.73	89.73	84.95	85.46	19629
2001-04-17	83.75	85.46	83.75	84.61	2358
2001-04-18	85.46	88.02	85.46	87.17	2323
2001-04-19	88.02	88.02	84.95	85.80	6254
2001-04-20	87.17	88.02	83.75	83.92	1234
2001-04-23	85.46	86.31	84.61	85.46	1041
2001-04-24	86.31	86.31	84.61	84.61	1240
2001-04-25	84.61	85.46	83.75	84.43	3405
2001-04-26	83.75	86.14	83.75	85.29	1890
2001-04-27	85.46	88.88	85.46	88.88	3955
2001-04-30	88.88	94.52	88.88	94.01	4476
2001-05-01	94.01	94.69	92.30	94.01	813
2001-05-02	94.35	96.57	94.01	95.72	1509
2001-05-03	95.72	97.42	94.01	96.57	1123
2001-05-04	97.42	101.36	95.72	100.84	1217
2001-05-07	99.13	101.53	98.28	99.65	1030
2001-05-08	99.13	101.70	99.13	101.53	1053
2001-05-09	102.55	123.92	102.55	123.23	20682
2001-05-10	123.92	153.83	123.23	140.15	44840
2001-05-11	139.30	152.80	139.30	144.77	14943
2001-05-14	144.77	146.65	137.59	145.28	15551
2001-05-15	146.99	151.95	136.74	148.70	11011
2001-05-16	146.99	153.32	146.99	149.90	13100
2001-05-17	148.70	149.55	138.45	144.26	9519
2001-05-18	142.55	145.97	139.30	145.11	14352
2001-05-21	146.82	158.96	146.82	157.25	39217
2001-05-22	158.10	170.92	157.25	165.79	17330
2001-05-23	165.79	170.92	165.79	167.50	9390
2001-05-24	169.21	170.07	163.23	169.21	6366
2001-05-25	169.21	169.21	155.71	161.86	6254
2001-05-29	161.86	164.08	155.71	155.88	6161
2001-05-30	155.88	157.08	146.99	148.70	5979
2001-05-31	150.75	153.83	150.75	153.66	3405
2001-06-01	152.12	156.05	151.44	155.37	6892
2001-06-04	155.37	155.54	148.70	155.02	9607
2001-06-05	153.32	155.37	153.32	155.20	4651
2001-06-06	155.20	157.25	154.68	154.68	3510
2001-06-07	155.20	155.54	144.43	150.41	3206
2001-06-08	148.70	152.12	145.45	146.14	3692
2001-06-11	145.28	150.58	144.09	150.58	8062
2001-06-12	150.58	159.81	148.70	159.81	9326
2001-06-13	159.81	163.74	158.10	159.81	22244
2001-06-14	158.96	158.96	156.39	158.61	2972
2001-06-15	158.10	158.96	150.41	150.41	17827
2001-06-18	150.41	153.83	145.45	152.97	3235
2001-06-19	152.97	152.97	144.94	144.94	1580
2001-06-20	145.11	148.70	140.33	143.57	7337
2001-06-21	141.86	143.74	140.50	143.74	4353
2001-06-22	145.45	146.99	141.86	142.38	1615
2001-06-25	144.09	146.14	141.86	143.57	2645
2001-06-26	142.72	156.39	141.86	152.97	3955
2001-06-27	152.12	153.49	150.41	151.44	3189
2001-06-28	152.97	153.49	147.85	152.12	2235
2001-06-29	152.12	166.65	148.87	166.65	15411
2001-07-02	166.65	170.07	164.94	166.82	9706
2001-07-03	165.11	170.07	165.11	169.21	4774
2001-07-05	167.50	170.07	167.50	169.89	3358
2001-07-06	169.89	169.89	155.54	156.56	4552
2001-07-09	155.54	158.10	152.12	152.29	3680
2001-07-10	152.29	158.78	149.55	149.55	2013
2001-07-11	150.41	154.68	143.57	148.70	1901
2001-07-12	149.04	156.39	149.04	155.71	1556
2001-07-13	157.25	163.91	157.25	160.66	6564
2001-07-16	161.52	162.37	159.81	160.66	2703
2001-07-17	162.37	165.79	162.37	164.94	1404
2001-07-18	164.94	164.94	152.97	152.97	1117
2001-07-19	154.68	158.10	152.12	156.39	2270
2001-07-20	155.54	164.08	155.54	160.84	24017
2001-07-23	161.52	162.37	158.10	158.10	3943
2001-07-24	158.96	159.81	150.41	152.29	3019
2001-07-25	152.29	153.83	148.70	153.32	2896
2001-07-26	151.61	158.27	150.92	157.42	2639
2001-07-27	156.39	156.39	152.97	153.83	4909
2001-07-30	153.83	153.83	152.12	152.46	2118
2001-07-31	150.75	150.75	143.57	146.99	3165
2001-08-01	146.14	147.85	142.89	144.94	2118
2001-08-02	145.28	145.28	141.86	143.57	2960
2001-08-03	144.43	144.43	130.41	136.22	4253
2001-08-06	136.22	136.22	128.19	128.19	3850
2001-08-07	129.90	135.03	127.34	133.66	3616
2001-08-08	135.03	142.03	131.61	136.74	5084
2001-08-09	136.74	147.85	136.74	144.43	11192
2001-08-10	144.43	145.28	140.67	141.86	13129
2001-08-13	141.86	141.86	131.61	131.61	6190
2001-08-14	131.61	136.74	128.53	129.04	4019
2001-08-15	127.34	127.68	119.64	126.48	4160
2001-08-16	128.19	142.55	124.94	142.55	3920
2001-08-17	141.01	141.01	136.74	136.74	1199
2001-08-20	135.88	139.30	134.17	139.30	1796
2001-08-21	137.59	141.86	137.59	141.01	2276
2001-08-22	142.72	143.23	140.84	141.86	3154
2001-08-23	143.57	144.77	141.86	143.57	3358
2001-08-24	142.72	145.11	142.38	144.09	1907
2001-08-27	142.38	143.57	138.45	138.45	1779
2001-08-28	139.30	139.30	134.17	134.68	1352
2001-08-29	132.98	135.88	132.46	134.17	1357
2001-08-30	136.74	140.84	129.90	137.93	2703
2001-08-31	137.93	141.86	137.93	140.15	1410
2001-09-04	138.45	141.86	137.59	141.01	2627
2001-09-05	139.81	143.74	139.30	140.15	4874
2001-09-06	140.15	140.15	138.45	138.45	1556
2001-09-07	137.59	141.86	133.32	140.84	16891
2001-09-10	141.01	141.01	135.03	137.25	8396
2001-09-17	135.88	135.88	128.19	130.75	5008
2001-09-18	130.75	132.46	128.53	132.46	4540
2001-09-19	132.46	132.46	124.77	128.19	8168
2001-09-20	126.48	127.68	105.63	105.80	89270
2001-09-21	99.13	100.33	90.76	97.25	9794
2001-09-24	98.96	102.55	98.96	99.13	6506
2001-09-25	100.84	102.38	96.57	99.13	3048
2001-09-26	99.13	99.99	84.61	85.46	28709
2001-09-27	87.17	88.88	78.62	85.46	2732
2001-09-28	86.31	94.01	86.31	92.30	11766
2001-10-01	94.01	94.01	87.17	89.73	1890
2001-10-02	89.73	92.30	87.17	88.88	1457
2001-10-03	87.17	93.15	85.46	92.30	11222
2001-10-04	94.01	94.01	85.46	86.31	5055
2001-10-05	88.02	93.49	85.46	93.15	1948
2001-10-08	93.49	94.01	91.44	92.30	2955
2001-10-09	94.01	95.54	92.30	93.15	2229
2001-10-10	93.66	94.86	90.59	92.30	2393
2001-10-11	93.15	94.01	89.73	91.44	2153
2001-10-12	93.15	93.15	90.59	91.10	1872
2001-10-15	91.10	93.49	91.10	91.95	1580
2001-10-16	92.30	93.84	88.88	92.30	2001
2001-10-17	73.50	75.20	64.78	64.95	23666
2001-10-18	64.95	67.51	64.95	64.95	5658
2001-10-19	66.66	68.20	64.95	66.49	2814
2001-10-22	66.49	69.22	66.49	69.22	6301
2001-10-23	69.22	72.30	68.88	69.22	4447
2001-10-24	69.22	70.76	68.54	69.39	3733
2001-10-25	68.37	69.39	66.66	69.05	4967
2001-10-26	68.71	69.22	68.37	69.05	2533
2001-10-29	70.08	70.08	66.66	66.66	4423
2001-10-30	67.51	67.51	63.24	66.49	2270
2001-10-31	65.80	68.03	62.56	63.24	3364
2001-11-01	64.95	66.32	61.19	62.90	3967
2001-11-02	62.39	62.39	58.11	58.11	7518
2001-11-05	58.11	61.36	58.11	59.65	4979
2001-11-06	59.82	59.82	54.69	59.82	5810
2001-11-07	58.11	67.51	58.11	66.66	3879
2001-11-08	67.51	68.03	64.95	64.95	2165
2001-11-09	63.24	64.10	60.16	62.39	1445
2001-11-12	60.68	61.53	57.26	57.26	4768
2001-11-13	61.53	76.40	61.53	72.13	29294
2001-11-14	73.50	76.06	73.32	74.35	3821
2001-11-15	74.35	75.38	69.39	70.93	2083
2001-11-16	70.08	74.18	70.08	72.47	16768
2001-11-19	71.79	73.50	71.27	73.50	4622
2001-11-20	74.35	74.35	62.73	66.15	6126
2001-11-21	64.95	67.51	64.27	64.44	1428
2001-11-23	64.44	66.66	64.10	65.98	427
2001-11-26	66.66	68.03	65.80	66.66	4604
2001-11-27	66.83	67.51	64.95	64.95	1831
2001-11-28	66.66	69.22	65.12	65.98	10145
2001-11-29	65.98	69.39	64.95	69.39	7623
2001-11-30	69.39	70.08	67.86	69.74	6079
2001-12-03	67.86	69.22	66.66	66.66	1533
2001-12-04	68.37	69.22	66.83	69.22	2487
2001-12-05	69.05	70.93	65.80	65.80	8870
2001-12-06	66.15	70.08	65.80	65.80	7249
2001-12-07	66.15	67.86	65.80	66.66	2305
2001-12-10	68.37	68.37	61.53	62.56	5108
2001-12-11	63.24	64.95	60.16	61.53	3247
2001-12-12	64.10	64.10	58.97	58.97	4604
2001-12-13	57.43	58.97	52.47	56.40	16698
2001-12-14	55.89	63.58	55.89	62.39	3177
2001-12-17	63.24	67.68	62.04	66.66	7799
2001-12-18	65.80	67.86	65.80	67.86	18359
2001-12-19	67.86	70.76	67.51	69.56	3733
2001-12-20	68.37	72.98	68.37	70.76	10198
2001-12-21	70.93	70.93	62.39	65.98	26901
2001-12-24	65.80	71.27	65.80	70.25	15077
2001-12-26	71.96	78.62	71.96	77.77	5833
2001-12-27	77.77	83.07	77.77	82.90	5634
2001-12-28	81.19	87.17	81.19	85.63	8911
2001-12-31	85.63	89.90	85.46	87.51	8653
2002-01-02	87.51	96.40	87.17	95.72	9121
2002-01-03	94.86	105.29	94.86	104.09	10701
2002-01-04	104.09	106.31	102.55	103.24	7518
2002-01-07	101.53	101.53	92.47	101.36	4499
2002-01-08	102.04	107.68	99.13	107.68	4575
2002-01-09	109.39	111.10	99.99	101.70	8419
2002-01-10	101.70	101.87	98.28	98.96	2387
2002-01-11	97.25	99.65	94.86	94.86	2955
2002-01-14	93.15	99.13	90.25	95.72	3130
2002-01-15	94.01	96.23	92.47	93.15	2721
2002-01-16	92.30	94.01	91.44	91.61	3411
2002-01-17	93.15	93.15	90.93	92.47	2223
2002-01-18	91.44	92.30	88.02	88.02	2785
2002-01-22	88.88	90.59	86.31	86.31	2217
2002-01-23	88.02	89.56	83.75	85.46	5786
2002-01-24	85.46	85.46	83.92	84.43	2258
2002-01-25	84.43	84.43	82.38	84.09	1638
2002-01-28	83.75	85.46	83.41	84.95	1667
2002-01-29	85.12	85.12	82.38	83.58	2188
2002-01-30	82.90	82.90	80.33	80.33	1439
2002-01-31	78.62	79.99	75.20	76.91	5295
2002-02-01	76.57	80.67	76.57	79.14	2340
2002-02-04	77.43	81.19	76.91	76.91	3259
2002-02-05	76.91	79.31	73.67	75.38	3785
2002-02-06	73.67	74.69	68.71	70.93	2487
2002-02-07	70.08	71.27	67.51	67.68	2943
2002-02-08	68.37	71.62	68.37	71.27	2908
2002-02-11	71.79	71.79	69.22	69.39	2147
2002-02-12	69.39	69.39	67.51	67.68	1498
2002-02-13	67.86	74.18	67.86	72.64	1884
2002-02-14	71.79	73.50	69.22	71.79	1334
2002-02-15	72.64	74.01	70.08	70.08	1550
2002-02-19	69.39	70.08	67.51	68.37	954
2002-02-20	68.71	72.47	67.34	71.79	2288
2002-02-21	70.93	70.93	67.51	69.56	2744
2002-02-22	71.27	73.50	67.86	71.10	4874
2002-02-25	72.81	74.18	69.22	70.08	5108
2002-02-26	69.22	70.93	68.37	70.76	2071
2002-02-27	70.42	72.47	70.08	71.96	7928
2002-02-28	71.96	76.57	71.96	74.35	4236
2002-03-01	75.20	80.33	73.50	76.91	6875
2002-03-04	76.91	82.90	76.91	82.38	13919
2002-03-05	80.67	81.19	78.62	80.85	2750
2002-03-06	79.48	80.33	75.20	79.82	6254
2002-03-07	79.48	81.53	77.77	78.62	2481
2002-03-08	77.77	81.87	77.77	81.70	3528
2002-03-11	80.33	81.70	78.79	81.19	995
2002-03-12	79.48	81.36	79.48	81.02	1615
2002-03-13	80.33	81.02	79.65	79.65	1574
2002-03-14	80.33	81.19	78.79	80.85	568
2002-03-15	79.14	83.58	78.62	81.19	2697
2002-03-18	81.19	82.90	78.62	80.33	2972
2002-03-19	80.33	83.41	80.33	82.90	2089
2002-03-20	82.90	85.46	81.53	85.29	4095
2002-03-21	85.46	90.59	85.46	90.59	4569
2002-03-22	90.59	95.03	90.59	91.27	4183
2002-03-25	91.44	92.64	84.09	86.14	5108
2002-03-26	87.85	87.85	83.92	85.29	2475
2002-03-27	84.61	87.17	83.07	85.46	1199
2002-03-28	85.46	92.30	83.75	85.46	3633
2002-04-01	83.75	85.12	79.14	82.38	2416
2002-04-02	80.67	80.67	78.62	78.62	2732
2002-04-03	79.48	82.90	78.62	81.70	1650
2002-04-04	82.90	88.71	82.90	88.02	4745
2002-04-05	88.88	94.01	88.88	92.98	4312
2002-04-08	94.69	98.62	93.32	98.62	5663
2002-04-09	98.28	99.99	98.11	99.13	2387
2002-04-10	99.99	104.26	97.42	104.26	8560
2002-04-11	104.26	106.83	98.28	98.28	3177
2002-04-12	96.57	109.73	95.54	108.53	11596
2002-04-15	108.53	109.22	102.55	104.26	4365
2002-04-16	105.97	106.83	103.41	105.80	2434
2002-04-17	105.12	106.48	104.26	105.97	2972
2002-04-18	106.14	108.53	102.72	108.53	4581
2002-04-19	109.39	110.59	107.34	109.56	2680
2002-04-22	110.93	110.93	107.68	107.68	2323
2002-04-23	106.14	108.53	105.12	108.02	3417
2002-04-24	108.53	109.39	99.13	99.13	3505
2002-04-25	99.13	103.24	98.28	103.24	3007
2002-04-26	102.55	102.72	100.33	100.33	2492
2002-04-29	99.99	100.67	94.35	95.54	2960
2002-04-30	95.54	98.28	88.88	89.73	2814
2002-05-01	88.88	88.88	87.17	88.54	573
2002-05-02	88.54	97.77	88.02	97.77	2007
2002-05-03	97.77	97.94	96.57	97.42	3739
2002-05-06	96.57	96.57	91.44	92.30	4610
2002-05-07	96.57	102.55	92.81	93.66	5207
2002-05-08	92.30	93.15	88.02	90.25	3850
2002-05-09	89.39	89.39	86.49	86.66	1995
2002-05-10	86.31	86.31	81.19	82.04	7606
2002-05-13	82.04	83.75	80.85	81.70	1492
2002-05-14	82.04	87.17	81.36	87.00	1896
2002-05-15	87.00	87.17	83.75	85.46	4739
2002-05-16	85.46	85.46	82.21	84.61	2247
2002-05-17	84.61	84.78	82.90	83.41	1978
2002-05-20	83.41	84.26	82.90	84.26	3072
2002-05-21	84.26	87.51	83.75	87.17	3990
2002-05-22	88.88	89.73	87.17	88.02	3089
2002-05-23	88.19	93.15	87.17	90.42	16089
2002-05-24	90.42	90.42	86.66	87.68	2387
2002-05-28	89.39	91.44	87.34	90.59	14036
2002-05-29	90.59	91.61	90.59	90.93	18038
2002-05-30	90.59	93.15	90.59	92.81	2136
2002-05-31	93.84	94.69	92.30	94.01	9408
2002-06-03	94.01	95.72	93.15	95.72	9150
2002-06-04	96.57	97.08	94.01	96.57	10356
2002-06-05	97.42	97.42	94.86	95.54	4920
2002-06-06	95.54	96.57	94.69	94.69	13211
2002-06-07	92.98	95.72	92.98	95.37	4294
2002-06-10	95.03	97.94	95.03	95.89	2352
2002-06-11	96.57	97.42	95.72	95.89	1316
2002-06-12	95.89	101.70	95.89	101.70	3165
2002-06-13	101.70	105.12	100.84	100.84	9379
2002-06-14	99.13	99.13	94.69	94.86	6237
2002-06-17	94.86	98.28	94.69	98.28	4271
2002-06-18	98.28	103.41	97.42	102.72	5909
2002-06-19	102.72	103.58	95.72	96.57	2990
2002-06-20	96.57	97.42	94.01	94.86	2124
2002-06-21	96.57	97.08	91.44	91.44	2446
2002-06-24	91.44	99.99	91.44	98.28	6167
2002-06-25	98.45	103.24	97.25	98.28	16821
2002-06-26	97.77	103.41	97.77	102.55	14241
2002-06-27	103.41	104.26	101.18	102.55	14562
2002-06-28	102.55	106.83	102.04	106.83	9484
2002-07-01	105.97	110.41	104.26	110.41	6085
2002-07-02	108.71	108.71	100.84	104.43	4411
2002-07-03	104.26	104.26	99.99	103.41	1328
2002-07-05	101.70	104.26	101.70	103.75	866
2002-07-08	102.55	102.55	98.28	99.82	2440
2002-07-09	99.13	104.26	99.13	102.89	3177
2002-07-10	102.55	102.55	99.99	101.53	2200
2002-07-11	100.84	102.21	99.30	101.36	2282
2002-07-12	101.36	102.21	95.72	95.72	1919
2002-07-15	95.72	99.82	94.01	98.79	5108
2002-07-16	98.79	100.67	97.25	98.28	5424
2002-07-17	98.28	99.65	95.72	98.79	4095
2002-07-18	98.28	100.84	97.42	97.42	3528
2002-07-19	97.42	98.28	92.30	93.84	3434
2002-07-22	92.30	93.15	84.61	84.78	4458
2002-07-23	82.90	85.12	76.23	78.62	9385
2002-07-24	76.91	88.88	75.20	88.88	9970
2002-07-25	87.17	87.17	78.79	82.04	2814
2002-07-26	81.87	83.75	79.48	82.90	2802
2002-07-29	82.04	94.86	82.04	94.86	4335
2002-07-30	94.01	95.72	88.71	95.54	4242
2002-07-31	95.54	95.89	88.88	91.44	3610
2002-08-01	90.59	92.47	84.78	85.46	3639
2002-08-02	85.46	85.46	78.62	78.62	2937
2002-08-05	78.62	79.48	75.20	75.20	3101
2002-08-06	76.57	77.77	70.93	75.20	5342
2002-08-07	75.20	76.06	70.08	76.06	5921
2002-08-08	76.06	76.06	73.50	75.20	1357
2002-08-09	75.20	75.20	70.76	70.76	1656
2002-08-12	70.08	70.25	68.54	70.08	2270
2002-08-13	69.22	69.74	68.37	69.56	5546
2002-08-14	69.56	81.19	69.56	81.19	2645
2002-08-15	81.87	85.46	80.33	85.12	2001
2002-08-16	86.83	86.83	83.75	84.95	1205
2002-08-19	85.46	85.46	78.62	83.75	1158
2002-08-20	83.75	85.46	80.16	82.55	2492
2002-08-21	82.55	83.75	79.99	83.75	2726
2002-08-22	82.04	82.90	77.08	82.90	2393
2002-08-23	81.87	83.75	78.62	81.19	3194
2002-08-26	80.67	82.38	76.06	82.38	2054
2002-08-27	82.04	85.46	80.33	81.53	7974
2002-08-28	80.33	80.85	78.45	79.65	1720
2002-08-29	80.33	81.02	76.91	79.99	1667
2002-08-30	79.48	84.61	79.48	84.43	4663
2002-09-03	83.75	83.75	78.62	80.33	3159
2002-09-04	82.04	85.29	80.67	84.09	2879
2002-09-05	83.75	84.61	76.91	77.77	2609
2002-09-06	76.91	78.62	76.57	77.26	2024
2002-09-09	77.26	77.26	72.64	73.50	4564
2002-09-10	73.50	76.06	73.50	76.06	544
2002-09-11	75.20	76.06	71.79	72.64	7085
2002-09-12	72.30	73.50	71.44	71.79	2159
2002-09-13	71.27	74.35	71.27	74.35	8413
2002-09-16	73.50	74.86	71.79	72.13	1504
2002-09-17	71.79	72.47	63.24	63.24	10537
2002-09-18	64.95	66.83	57.60	60.16	12520
2002-09-19	60.51	63.07	58.45	59.82	7425
2002-09-20	63.24	64.78	61.70	64.78	3060
2002-09-23	64.10	71.62	63.41	69.22	4645
2002-09-24	69.39	70.93	66.66	66.66	6564
2002-09-25	64.95	65.29	61.53	63.24	2042
2002-09-26	62.39	69.74	62.39	69.22	3680
2002-09-27	69.22	69.22	64.10	65.29	1030
2002-09-30	63.41	64.95	61.70	63.92	2487
2002-10-01	63.92	68.37	60.68	67.51	3101
2002-10-02	67.51	68.88	63.24	63.24	2978
2002-10-03	61.53	64.95	58.97	61.53	3370
2002-10-04	61.87	66.15	61.87	64.95	1603
2002-10-07	64.10	67.86	64.10	65.63	1176
2002-10-08	64.95	64.95	61.53	64.95	3551
2002-10-09	65.12	67.51	62.39	62.39	1861
2002-10-10	62.39	73.15	61.70	68.20	2908
2002-10-11	69.22	72.30	67.51	69.74	6085
2002-10-14	69.22	69.22	64.10	65.80	1942
2002-10-15	64.95	70.08	63.41	70.08	7214
2002-10-16	70.08	70.08	67.51	68.37	4406
2002-10-17	69.22	70.93	68.88	70.08	1463
2002-10-18	70.08	70.08	68.37	68.37	491
2002-10-21	68.37	69.91	68.37	69.22	3218
2002-10-22	67.51	69.74	66.66	68.20	2504
2002-10-23	68.20	69.74	67.51	69.22	5119
2002-10-24	69.39	70.08	65.98	67.51	7489
2002-10-25	67.51	70.08	67.51	68.37	4335
2002-10-28	68.37	68.88	67.51	68.37	7501
2002-10-29	68.20	69.22	66.66	68.37	15902
2002-10-30	68.37	69.56	67.51	68.71	1878
2002-10-31	70.42	71.27	64.95	64.95	2241
2002-11-01	64.95	70.42	64.10	70.42	1685
2002-11-04	70.42	72.81	69.22	71.79	1703
2002-11-05	71.79	71.79	67.51	67.68	1287
2002-11-06	66.66	71.27	66.15	70.08	2329
2002-11-07	69.22	69.22	64.44	64.78	1539
2002-11-08	64.78	64.78	59.82	61.53	2329
2002-11-11	61.53	61.53	58.11	58.11	930
2002-11-12	58.97	59.99	52.99	54.69	4014
2002-11-13	54.69	56.40	52.99	54.69	1843
2002-11-14	56.40	65.80	54.87	65.80	3200
2002-11-15	64.10	64.78	59.82	64.61	9367
2002-11-18	64.61	66.66	57.43	60.68	4786
2002-11-19	60.85	65.12	58.97	61.53	3546
2002-11-20	61.53	61.53	58.97	61.53	2299
2002-11-21	61.36	65.46	60.68	64.10	1509
2002-11-22	64.95	70.76	64.44	67.86	3516
2002-11-25	68.37	69.05	67.51	68.37	1006
2002-11-26	68.37	68.37	65.46	66.83	1983
2002-11-27	67.17	68.37	67.17	68.37	1679
2002-11-29	68.54	68.54	66.66	66.66	614
2002-12-02	68.37	68.88	67.68	68.03	2527
2002-12-03	66.66	68.20	66.15	68.20	2492
2002-12-04	68.37	72.13	68.37	71.10	2176
2002-12-05	71.62	71.79	67.51	68.37	2767
2002-12-06	66.66	70.42	66.66	70.42	895
2002-12-09	70.08	71.79	68.54	69.22	2200
2002-12-10	69.91	71.44	69.22	69.22	5529
2002-12-11	68.88	69.74	68.37	69.56	3575
2002-12-12	69.22	71.79	68.37	70.08	1615
2002-12-13	69.22	70.59	68.37	68.37	2083
2002-12-16	68.88	69.56	66.66	69.56	3083
2002-12-17	69.22	69.22	67.51	69.05	872
2002-12-18	68.37	68.88	66.83	66.83	1545
2002-12-19	67.51	69.22	65.98	69.22	2329
2002-12-20	69.39	69.74	66.66	66.66	5231
2002-12-23	66.66	68.37	66.66	68.37	3031
2002-12-24	68.20	68.37	67.17	68.03	919
2002-12-26	67.51	68.37	67.51	67.51	1088
2002-12-27	66.83	68.37	66.66	67.00	1662
2002-12-30	67.00	67.51	64.95	67.00	5236
2002-12-31	66.32	68.03	65.80	65.80	3165
2003-01-02	67.51	67.51	66.66	67.51	2007
2003-01-03	68.03	69.56	67.86	69.22	13147
2003-01-06	69.74	71.62	69.22	70.93	5985
2003-01-07	70.93	71.79	70.08	71.79	3744
2003-01-08	71.79	71.79	70.93	71.27	854
2003-01-09	71.79	73.84	71.62	73.84	1199
2003-01-10	74.35	74.35	71.79	71.96	1416
2003-01-13	71.79	74.35	71.44	73.50	1948
2003-01-14	73.50	76.57	73.15	76.06	1469
2003-01-15	75.20	75.20	73.50	73.84	2492
2003-01-16	74.86	76.91	73.50	74.18	2773
2003-01-17	73.84	75.03	72.81	73.50	1299
2003-01-21	72.64	74.35	71.79	71.79	5301
2003-01-22	71.79	72.64	71.44	71.79	544
2003-01-23	71.44	71.79	70.42	71.44	5991
2003-01-24	71.44	71.44	68.54	68.71	3113
2003-01-27	68.54	70.08	66.66	66.66	2785
2003-01-28	67.51	70.93	66.66	70.93	3183
2003-01-29	70.08	71.79	67.51	71.79	1896
2003-01-30	70.76	73.15	70.08	70.08	3358
2003-01-31	70.93	74.52	70.93	74.35	1369
2003-02-03	76.06	76.91	74.52	75.20	2393
2003-02-04	76.06	76.74	72.30	76.57	2352
2003-02-05	76.74	76.74	71.79	71.96	796
2003-02-06	70.93	74.18	70.08	70.08	1264
2003-02-07	70.08	70.42	64.10	64.10	1392
2003-02-10	64.10	65.29	63.24	65.29	2381
2003-02-11	66.66	66.66	63.24	65.98	1328
2003-02-12	64.95	65.80	64.27	65.80	1644
2003-02-13	64.95	66.32	63.58	66.32	421
2003-02-14	65.80	69.22	64.95	69.05	486
2003-02-18	69.22	70.08	68.54	70.08	421
2003-02-19	69.22	69.22	67.68	67.68	901
2003-02-20	67.68	68.88	67.68	68.37	538
2003-02-21	68.37	68.88	68.37	68.71	784
2003-02-24	68.37	68.37	66.49	66.83	2434
2003-02-25	66.32	67.51	65.29	67.51	2767
2003-02-26	67.51	67.51	66.15	66.83	1281
2003-02-27	67.51	68.88	64.10	66.83	2288
2003-02-28	66.83	67.51	65.63	65.63	1194
2003-03-03	66.49	68.54	66.49	68.20	2293
2003-03-04	67.51	67.68	66.66	67.34	3265
2003-03-05	67.00	67.51	59.82	59.82	17119
2003-03-06	61.53	64.95	61.53	63.75	12041
2003-03-07	62.90	68.03	62.90	66.83	7190
2003-03-10	66.66	67.17	65.80	66.66	1574
2003-03-11	67.51	68.37	67.34	68.03	2645
2003-03-12	67.51	69.05	67.51	69.05	3768
2003-03-13	69.05	69.05	67.86	68.88	5757
2003-03-14	68.37	71.62	68.20	70.76	4704
2003-03-17	69.56	71.79	68.20	68.37	35286
2003-03-18	68.71	70.59	67.51	68.37	4095
2003-03-19	67.86	69.22	67.86	69.22	3879
2003-03-20	68.71	69.91	68.71	69.05	3861
2003-03-21	68.88	70.42	68.71	70.08	7062
2003-03-24	69.39	70.93	68.54	70.42	4370
2003-03-25	70.42	70.59	69.22	69.74	3891
2003-03-26	69.39	70.76	68.88	69.39	2797
2003-03-27	68.88	71.62	68.88	71.44	2966
2003-03-28	71.10	72.98	70.76	72.13	6348
2003-03-31	71.96	74.69	71.79	72.98	4745
2003-04-01	72.47	74.35	72.30	74.35	1129
2003-04-02	73.50	76.06	73.50	75.89	5944
2003-04-03	76.06	78.11	75.89	78.11	2557
2003-04-04	78.97	79.48	77.94	78.62	1545
2003-04-07	80.33	82.90	80.33	82.04	2416
2003-04-08	81.19	87.17	81.19	86.83	6108
2003-04-09	87.17	88.02	85.97	87.51	3446
2003-04-10	86.66	89.90	85.46	89.56	8618
2003-04-11	90.59	91.44	89.73	90.59	3007
2003-04-14	91.27	93.84	91.27	92.30	2527
2003-04-15	92.30	94.01	91.61	94.01	3791
2003-04-16	94.01	95.72	94.01	95.20	6787
2003-04-17	96.57	96.57	94.86	95.72	4505
2003-04-21	95.72	98.11	95.72	97.08	7764
2003-04-22	97.25	99.99	96.06	98.28	6254
2003-04-23	99.13	99.99	96.57	99.65	8665
2003-04-24	99.13	102.21	98.79	101.18	4084
2003-04-25	101.18	101.70	98.96	99.13	790
2003-04-28	99.13	100.84	96.23	98.11	3341
2003-04-29	98.28	98.28	95.72	95.72	3780
2003-04-30	96.57	100.16	95.89	97.42	8203
2003-05-01	97.08	100.16	95.72	96.06	4183
2003-05-02	96.57	97.25	91.78	92.30	10648
2003-05-05	93.15	93.66	88.54	89.56	5745
2003-05-06	88.88	89.90	88.71	89.90	8718
2003-05-07	89.22	95.72	89.22	95.54	12415
2003-05-08	96.57	100.16	95.03	96.57	3194
2003-05-09	95.72	102.55	95.72	102.04	9765
2003-05-12	102.55	104.26	102.04	103.75	6787
2003-05-13	104.77	105.97	102.55	105.63	3405
2003-05-14	106.65	108.53	105.97	107.34	7501
2003-05-15	106.48	110.93	106.48	110.24	6623
2003-05-16	110.24	110.59	104.26	104.26	11046
2003-05-19	104.77	109.39	101.70	105.97	5821
2003-05-20	104.26	112.47	104.26	107.68	9765
2003-05-21	109.39	113.32	109.05	109.90	2498
2003-05-22	109.90	110.24	106.83	107.34	1340
2003-05-23	106.83	111.10	105.46	110.41	2492
2003-05-27	110.24	111.27	109.05	110.59	1211
2003-05-28	110.59	110.93	109.90	110.93	1234
2003-05-29	110.93	114.52	110.24	114.17	7132
2003-05-30	115.20	117.93	113.66	117.93	13726
2003-06-02	116.23	117.93	113.32	117.42	11017
2003-06-03	118.28	120.16	117.08	119.64	14480
2003-06-04	120.16	122.89	119.99	122.21	9361
2003-06-05	120.50	123.06	119.81	122.21	5675
2003-06-06	122.89	123.92	119.81	122.55	10075
2003-06-09	123.06	123.06	118.28	118.79	1866
2003-06-10	118.11	119.47	114.52	117.76	5172
2003-06-11	117.59	120.50	117.08	120.33	7963
2003-06-12	120.50	123.92	119.30	123.75	5857
2003-06-13	123.06	124.43	121.01	123.23	2545
2003-06-16	123.92	123.92	122.21	122.55	8606
2003-06-17	122.72	124.26	121.18	123.92	8507
2003-06-18	123.92	127.51	123.92	126.99	11953
2003-06-19	127.85	129.90	126.65	127.68	8952
2003-06-20	127.85	128.36	126.48	126.82	1205
2003-06-23	125.63	127.85	123.23	125.28	3101
2003-06-24	124.43	126.48	117.93	120.33	4183
2003-06-25	119.64	122.04	119.64	121.35	9718
2003-06-26	121.87	122.21	121.18	121.70	2293
2003-06-27	122.04	124.09	121.70	122.55	7044
2003-06-30	123.92	124.60	122.04	123.92	12111
2003-07-01	122.21	124.43	121.01	123.75	2323
2003-07-02	123.75	124.60	122.04	122.72	6582
2003-07-03	122.55	123.58	121.87	123.58	1644
2003-07-07	123.58	124.60	121.35	123.06	6869
2003-07-08	122.38	124.43	122.38	123.06	15539
2003-07-09	122.72	125.97	122.38	124.09	11087
2003-07-10	123.06	128.02	122.04	127.34	9835
2003-07-11	127.51	132.12	127.34	130.58	3212
2003-07-14	130.75	132.12	130.07	130.41	4224
2003-07-15	129.04	131.61	129.04	131.44	1978
2003-07-16	131.61	132.12	127.34	128.19	3007
2003-07-17	127.34	127.34	122.72	122.72	2136
2003-07-18	122.72	122.89	114.69	118.62	7272
2003-07-21	118.62	118.62	116.40	116.91	3001
2003-07-22	117.93	122.72	117.42	122.72	4037
2003-07-23	122.72	123.58	118.79	119.64	4253
2003-07-24	121.35	122.89	121.35	121.52	2539
2003-07-25	120.50	122.72	120.50	121.87	2662
2003-07-28	122.38	124.43	121.87	123.06	3013
2003-07-29	122.21	124.43	120.67	124.09	1299
2003-07-30	124.09	124.43	122.04	123.40	5160
2003-07-31	123.92	124.60	123.06	124.09	5201
2003-08-01	123.92	123.92	117.93	121.01	5944
2003-08-04	120.16	121.35	117.93	119.81	5441
2003-08-05	117.25	117.25	107.85	108.02	10092
2003-08-06	107.85	108.53	101.70	102.89	3698
2003-08-07	102.55	104.26	101.18	102.55	10356
2003-08-08	103.41	103.58	101.70	102.55	3142
2003-08-11	102.21	103.24	101.70	102.89	4107
2003-08-12	102.55	103.41	102.38	102.89	7694
2003-08-13	102.55	103.06	98.79	100.50	5149
2003-08-14	98.79	104.09	98.45	104.09	3136
2003-08-15	103.41	105.29	100.50	104.26	3411
2003-08-18	103.41	106.31	103.41	105.46	2767
2003-08-19	106.48	118.28	106.48	116.23	5587
2003-08-20	116.23	116.23	111.27	111.95	4370
2003-08-21	111.95	113.66	111.95	112.29	3469
2003-08-22	112.29	112.64	108.53	108.71	1989
2003-08-25	107.68	107.68	100.84	101.87	10028
2003-08-26	100.84	105.12	99.30	105.12	3352
2003-08-27	104.60	105.97	103.06	104.77	6886
2003-08-28	103.75	107.85	103.75	106.31	4417
2003-08-29	105.97	109.39	105.12	106.83	5166
2003-09-02	106.83	111.10	106.31	110.24	4973
2003-09-03	108.53	111.10	107.68	108.19	3072
2003-09-04	106.83	107.51	104.26	105.12	3107
2003-09-05	104.26	106.31	102.72	102.72	4815
2003-09-08	103.41	108.53	103.41	108.53	4131
2003-09-09	108.71	115.20	108.71	111.95	15013
2003-09-10	112.81	115.37	110.41	110.59	2884
2003-09-11	111.10	116.40	110.24	115.88	3271
2003-09-12	114.52	118.79	112.98	118.79	2200
2003-09-15	118.79	121.70	118.79	120.50	10332
2003-09-16	118.79	123.06	118.79	121.18	2902
2003-09-17	112.81	117.08	111.95	115.37	23379
2003-09-18	111.10	118.79	111.10	118.45	7202
2003-09-19	117.93	123.40	117.93	122.21	12813
2003-09-22	120.50	121.01	118.79	120.50	2551
2003-09-23	118.79	122.38	117.93	121.70	4212
2003-09-24	120.50	120.50	118.62	118.62	9993
2003-09-25	117.93	119.64	116.40	117.93	7389
2003-09-26	117.93	119.99	117.93	117.93	6319
2003-09-29	117.93	119.99	116.23	117.59	7313
2003-09-30	117.08	119.47	117.08	117.93	8472
2003-10-01	116.23	123.06	116.23	122.04	3627
2003-10-02	121.35	122.72	120.50	122.72	2504
2003-10-03	122.89	122.89	118.79	120.50	5722
2003-10-06	119.30	123.06	118.11	123.06	4564
2003-10-07	122.21	123.40	121.35	123.06	2089
2003-10-08	122.21	123.06	118.79	120.16	2182
2003-10-09	121.01	123.58	114.52	118.62	6892
2003-10-10	117.93	120.50	117.93	118.28	4107
2003-10-13	119.64	123.06	119.64	123.06	3663
2003-10-14	123.06	123.75	121.35	123.23	2393
2003-10-15	123.58	125.63	122.89	124.77	13082
2003-10-16	124.77	126.14	123.92	126.14	6114
2003-10-17	126.14	127.16	124.26	124.26	6184
2003-10-20	124.77	128.19	124.77	127.51	4160
2003-10-21	126.48	129.56	125.11	128.19	11666
2003-10-22	127.34	127.85	124.94	125.11	3165
2003-10-23	124.43	125.11	122.38	122.55	4353
2003-10-24	122.55	123.58	119.99	122.55	15610
2003-10-27	123.40	124.77	123.40	123.92	2697
2003-10-28	124.43	124.77	122.21	124.77	3288
2003-10-29	123.58	124.77	122.72	123.40	7664
2003-10-30	123.06	126.14	122.55	125.63	6137
2003-10-31	125.63	125.63	121.35	121.35	8027
2003-11-03	121.35	126.14	121.35	125.63	4909
2003-11-04	125.28	127.34	125.28	127.34	9782
2003-11-05	126.48	128.02	126.14	126.65	4885
2003-11-06	127.16	128.70	126.31	128.19	7255
2003-11-07	127.34	128.19	125.63	126.48	3850
2003-11-10	126.48	128.19	126.48	126.99	4107
2003-11-11	125.28	128.02	121.70	124.43	6231
2003-11-12	123.58	128.02	123.58	127.85	5307
2003-11-13	127.85	127.85	125.28	126.14	6658
2003-11-14	125.63	128.19	124.77	124.77	6067
2003-11-17	124.77	126.48	122.21	123.40	14445
2003-11-18	124.77	127.34	123.06	123.23	5254
2003-11-19	123.23	127.68	123.23	124.94	4078
2003-11-20	124.94	129.04	123.58	123.92	13942
2003-11-21	125.11	128.87	124.60	128.87	5114
2003-11-24	127.85	134.34	127.85	132.46	16873
2003-11-25	132.46	134.17	130.24	131.61	7331
2003-11-26	132.12	136.74	132.12	135.88	7226
2003-11-28	136.22	136.39	133.32	134.00	1691
2003-12-01	135.71	143.57	135.37	142.72	9063
2003-12-02	143.57	148.53	142.38	145.28	8296
2003-12-03	145.79	147.85	142.72	142.89	16300
2003-12-04	142.72	145.62	141.01	145.62	13193
2003-12-05	145.62	146.14	143.06	145.28	12275
2003-12-08	145.45	148.19	144.43	148.02	15288
2003-12-09	147.85	153.83	145.28	149.55	9238
2003-12-10	147.85	150.41	147.67	149.90	8173
2003-12-11	149.90	150.41	145.45	148.36	12146
2003-12-12	148.36	152.12	146.14	152.12	12795
2003-12-15	153.32	153.83	150.24	150.24	9601
2003-12-16	150.41	152.80	147.16	152.29	7237
2003-12-17	151.26	155.37	151.26	154.68	15030
2003-12-18	154.68	159.81	154.17	159.81	22121
2003-12-19	158.10	158.27	156.22	157.25	8010
2003-12-22	158.96	163.74	158.96	163.23	14972
2003-12-23	163.23	165.45	162.72	165.11	5090
2003-12-24	165.79	166.31	162.54	162.54	1550
2003-12-26	161.52	165.28	161.52	162.03	3072
2003-12-29	163.23	166.65	163.23	163.23	15721
2003-12-30	164.43	166.65	163.40	166.48	3744
2003-12-31	165.79	165.79	157.25	158.10	10876
2004-01-02	158.27	161.69	158.27	159.47	3241
2004-01-05	159.47	162.20	157.25	160.32	11877
2004-01-06	160.66	168.36	160.15	168.01	16464
2004-01-07	166.31	169.55	166.31	167.50	5453
2004-01-08	168.36	170.92	167.67	169.21	15750
2004-01-09	169.21	170.41	168.19	169.72	7963
2004-01-12	169.72	170.07	166.65	169.04	4932
2004-01-13	169.21	169.72	165.79	168.70	8249
2004-01-14	168.70	170.41	167.84	169.89	8776
2004-01-15	169.89	170.41	165.62	169.72	8852
2004-01-16	169.72	170.92	167.84	169.89	3616
2004-01-20	170.58	170.92	169.21	170.75	15955
2004-01-21	170.75	174.00	170.41	173.48	11239
2004-01-22	174.00	175.02	172.97	174.17	16897
2004-01-23	174.85	177.07	171.95	174.17	8875
2004-01-26	174.17	179.30	174.17	176.90	9970
2004-01-27	177.76	178.95	172.63	175.19	5020
2004-01-28	175.02	175.02	157.42	168.87	20536
2004-01-29	169.21	174.34	167.67	171.77	5933
2004-01-30	171.77	174.00	170.92	172.80	8922
2004-02-02	171.77	175.19	171.77	174.00	12011
2004-02-03	172.63	176.56	172.46	175.19	19044
2004-02-04	175.02	178.95	174.34	174.34	9806
2004-02-05	175.53	179.12	175.19	179.12	8870
2004-02-06	178.61	184.59	177.76	181.86	8571
2004-02-09	183.57	184.59	182.03	184.08	8454
2004-02-10	184.08	188.01	183.74	187.84	6869
2004-02-11	188.01	194.17	187.16	193.48	8589
2004-02-12	191.77	195.87	185.79	192.80	8326
2004-02-13	191.77	194.85	187.16	191.77	5254
2004-02-17	191.77	192.80	189.04	191.60	9338
2004-02-18	191.43	196.56	190.75	194.51	4359
2004-02-19	194.68	194.68	188.01	188.01	7062
2004-02-20	189.72	195.36	188.18	190.58	11268
2004-02-23	191.77	192.29	175.19	184.25	6453
2004-02-24	183.74	183.74	177.41	181.00	6383
2004-02-25	180.15	181.00	176.56	181.00	7799
2004-02-26	180.32	189.72	176.90	188.87	8548
2004-02-27	189.55	190.40	185.62	187.33	4920
2004-03-01	185.62	196.56	184.59	195.36	8472
2004-03-02	203.39	203.39	193.14	195.02	11543
2004-03-03	195.02	195.02	190.75	192.97	8758
2004-03-04	190.58	194.17	188.52	190.58	8092
2004-03-05	188.87	195.36	188.18	192.46	18734
2004-03-08	193.14	196.22	189.72	189.89	3440
2004-03-09	191.43	196.56	190.92	193.82	6231
2004-03-10	191.26	196.39	187.33	188.87	6611
2004-03-11	189.72	189.72	182.88	183.40	3739
2004-03-12	185.11	187.67	182.88	185.28	8671
2004-03-15	185.28	187.16	177.59	177.76	9741
2004-03-16	179.47	183.74	178.61	183.57	8349
2004-03-17	183.57	191.60	182.03	191.09	11631
2004-03-18	189.72	191.09	184.59	189.04	5757
2004-03-19	190.75	194.85	189.38	194.85	9355
2004-03-22	194.85	194.85	188.87	191.77	5014
2004-03-23	181.00	187.16	177.93	183.57	9221
2004-03-24	182.71	182.71	158.10	166.65	18980
2004-03-25	167.67	179.64	161.01	176.05	24122
2004-03-26	177.76	186.30	177.24	185.11	12140
2004-03-29	184.94	189.72	184.42	186.13	9221
2004-03-30	184.94	192.11	184.94	189.21	10286
2004-03-31	189.72	194.85	187.50	192.11	14434
2004-04-01	193.82	195.70	190.92	191.26	10847
2004-04-02	192.97	195.53	190.58	193.99	6295
2004-04-05	193.99	195.53	191.94	194.34	14252
2004-04-06	192.63	193.99	181.00	187.33	13012
2004-04-07	188.01	196.39	186.30	193.82	11116
2004-04-08	194.17	194.17	188.01	192.29	6828
2004-04-12	192.46	192.46	187.84	188.18	5459
2004-04-13	188.35	192.29	186.99	189.89	7770
2004-04-14	189.04	192.29	185.62	188.70	2609
2004-04-15	186.99	192.46	186.99	191.60	4523
2004-04-16	192.63	199.29	189.55	197.07	13825
2004-04-19	197.07	197.93	188.01	193.48	6564
2004-04-20	193.48	193.99	190.06	190.58	6208
2004-04-21	191.09	193.14	187.67	193.14	1989
2004-04-22	191.43	194.85	189.55	194.51	5388
2004-04-23	194.51	196.22	191.60	194.17	5201
2004-04-26	195.70	196.56	194.17	194.51	4417
2004-04-27	192.80	196.22	189.72	195.70	8232
2004-04-28	195.70	195.87	189.21	189.89	4546
2004-04-29	189.89	189.89	167.50	174.17	20981
2004-04-30	173.48	173.65	162.37	166.65	8788
2004-05-03	167.50	172.63	166.65	170.92	13966
2004-05-04	170.92	170.92	163.06	166.48	5295
2004-05-05	168.19	169.21	160.49	161.18	8320
2004-05-06	159.47	161.86	155.02	158.44	8437
2004-05-07	157.25	158.96	146.65	147.85	13421
2004-05-10	147.85	154.51	147.85	153.83	7904
2004-05-11	153.66	155.20	149.55	152.63	6178
2004-05-12	152.63	163.40	149.04	162.72	5857
2004-05-13	160.15	166.48	160.15	161.52	10958
2004-05-14	160.66	162.37	156.39	160.84	5435
2004-05-17	154.68	157.76	150.41	157.25	7869
2004-05-18	155.54	156.39	146.99	149.04	5429
2004-05-19	149.04	157.25	148.53	152.46	7717
2004-05-20	151.26	154.34	147.50	151.09	8864
2004-05-21	151.26	153.83	146.48	152.80	4370
2004-05-24	155.20	158.96	150.24	151.44	6395
2004-05-25	151.78	157.93	150.41	154.68	5693
2004-05-26	155.54	156.22	149.38	154.51	6202
2004-05-27	154.51	157.25	152.97	156.05	4967
2004-05-28	156.39	157.08	152.63	153.83	3194
2004-06-01	152.97	155.54	150.41	150.58	4452
2004-06-02	151.61	155.54	150.92	154.00	4055
2004-06-03	152.97	154.51	147.50	148.02	4663
2004-06-04	150.41	156.39	148.87	155.54	4716
2004-06-07	154.68	158.10	153.83	158.10	3247
2004-06-08	158.10	160.32	156.90	160.32	2820
2004-06-09	159.64	166.48	155.71	157.76	3598
2004-06-10	157.25	158.44	153.66	156.90	4926
2004-06-14	155.54	155.54	146.31	151.44	4207
2004-06-15	155.54	158.96	155.37	155.88	4060
2004-06-16	157.25	159.81	154.68	157.25	2966
2004-06-17	157.25	157.76	150.07	151.61	3575
2004-06-18	151.61	154.68	148.70	152.12	9730
2004-06-21	152.29	152.97	146.99	150.92	3908
2004-06-22	151.26	151.26	148.02	149.04	4581
2004-06-23	141.01	141.01	126.48	128.87	27943
2004-06-24	132.46	134.17	128.87	133.49	44506
2004-06-25	133.83	138.79	132.46	138.79	36274
2004-06-28	138.10	141.35	133.32	136.22	7079
2004-06-29	135.03	138.27	133.66	136.74	9999
2004-06-30	136.74	140.50	136.05	137.59	8068
2004-07-01	139.30	140.84	136.74	137.59	8875
2004-07-02	137.59	138.45	137.25	137.59	4060
2004-07-06	135.88	138.45	133.32	135.37	6875
2004-07-07	136.74	141.18	134.86	136.39	12368
2004-07-08	137.59	138.96	136.22	137.76	9583
2004-07-09	138.45	139.64	136.05	138.62	12439
2004-07-12	138.62	140.15	137.25	139.47	4599
2004-07-13	139.81	144.43	138.45	142.72	40463
2004-07-14	142.89	143.57	140.33	141.01	8074
2004-07-15	140.67	143.06	140.50	141.01	10356
2004-07-16	141.18	142.21	140.50	141.01	14129
2004-07-19	141.18	143.91	140.67	141.01	6676
2004-07-20	141.86	143.57	140.15	143.06	13410
2004-07-21	143.91	144.43	141.18	141.86	7237
2004-07-22	141.52	141.86	140.15	141.01	6670
2004-07-23	141.86	143.23	141.35	141.86	13357
2004-07-26	141.86	143.06	140.50	141.35	17687
2004-07-27	141.86	146.14	140.50	145.45	15528
2004-07-28	145.28	145.28	141.01	143.57	6799
2004-07-29	142.72	147.16	142.72	145.62	6278
2004-07-30	145.28	146.48	141.69	144.77	9718
2004-08-02	141.86	145.28	141.35	144.09	3785
2004-08-03	136.74	136.74	127.34	129.56	83829
2004-08-04	128.19	129.22	124.77	127.34	47788
2004-08-05	127.34	127.34	117.42	118.62	19167
2004-08-06	118.62	121.35	114.35	114.52	9777
2004-08-09	114.69	118.79	113.83	114.52	7588
2004-08-10	114.69	117.59	114.69	116.91	3510
2004-08-11	116.23	118.62	114.52	118.45	5090
2004-08-12	116.74	117.76	112.47	112.98	4411
2004-08-13	113.66	116.40	108.53	112.47	7384
2004-08-16	85.46	87.17	64.44	67.17	87801
2004-08-17	70.08	72.13	67.51	71.27	120735
2004-08-18	72.64	82.04	71.44	81.19	50064
2004-08-19	81.87	87.51	80.33	84.43	24035
2004-08-20	84.61	84.61	79.48	80.33	7664
2004-08-23	80.67	84.61	79.48	83.75	19670
2004-08-24	84.95	86.14	84.61	85.63	14779
2004-08-25	84.61	86.14	83.75	85.63	11017
2004-08-26	85.63	86.14	84.61	85.46	17066
2004-08-27	84.09	86.83	83.75	86.83	5371
2004-08-30	86.83	87.17	84.95	86.31	11251
2004-08-31	84.95	85.46	82.04	82.38	4417
2004-09-01	84.09	88.02	83.92	86.31	14410
2004-09-02	86.66	87.17	83.92	85.80	5593
2004-09-03	85.63	87.51	84.78	86.49	10274
2004-09-07	87.17	91.44	84.43	85.97	13720
2004-09-08	84.26	87.17	84.26	86.31	10795
2004-09-09	85.80	88.19	85.63	87.68	6284
2004-09-10	86.83	90.25	86.83	89.56	8261
2004-09-13	88.88	91.44	85.63	88.37	4160
2004-09-14	88.02	88.88	85.63	88.88	6717
2004-09-15	88.88	89.73	86.66	86.83	5570
2004-09-16	88.02	89.73	87.34	89.22	4511
2004-09-17	89.22	89.22	87.17	88.37	4166
2004-09-20	88.02	89.39	86.31	88.71	6629
2004-09-21	88.88	90.59	87.00	90.59	5921
2004-09-22	90.59	90.59	83.75	86.83	4447
2004-09-23	87.51	89.22	86.31	88.71	2890
2004-09-24	88.71	88.88	86.66	88.02	5634
2004-09-27	87.17	87.34	83.75	86.31	5646
2004-09-28	87.17	89.39	87.17	88.02	8606
2004-09-29	87.68	87.68	79.65	80.50	10935
2004-09-30	79.65	83.58	78.62	82.21	15762
2004-10-01	82.21	83.58	80.33	83.58	13696
2004-10-04	83.58	86.49	83.07	84.78	7518
2004-10-05	84.61	85.63	80.67	82.38	5599
2004-10-06	82.21	82.90	78.62	81.36	5903
2004-10-07	80.33	81.19	72.64	72.64	10297
2004-10-08	73.67	79.14	73.67	75.72	9507
2004-10-11	74.01	75.20	71.79	73.15	14416
2004-10-12	72.98	76.91	68.37	75.55	9765
2004-10-13	76.74	76.74	70.42	71.79	5359
2004-10-14	71.79	73.15	69.91	70.93	5927
2004-10-15	71.27	71.79	70.08	70.08	4084
2004-10-18	70.59	72.64	70.25	71.79	3481
2004-10-19	72.30	72.81	66.66	67.00	4956
2004-10-20	67.86	68.71	66.15	67.68	9443
2004-10-21	68.03	70.76	67.17	68.37	12415
2004-10-22	69.22	69.91	66.49	66.83	4382
2004-10-25	66.66	66.66	63.24	64.95	6892
2004-10-26	64.95	64.95	58.63	59.65	17271
2004-10-27	61.36	63.24	57.26	59.99	21033
2004-10-28	59.82	63.92	56.75	60.51	15598
2004-10-29	61.53	64.95	58.63	64.95	27305
2004-11-01	66.49	75.03	65.63	69.39	32530
2004-11-02	71.10	74.01	70.08	73.50	15171
2004-11-03	74.69	79.99	74.69	77.60	11690
2004-11-04	78.79	80.50	73.67	75.89	4400
2004-11-05	76.23	78.62	76.23	77.94	6775
2004-11-08	79.48	79.82	76.91	77.77	5880
2004-11-09	78.62	79.65	77.77	78.62	10935
2004-11-10	78.28	92.98	78.28	90.07	18558
2004-11-11	89.56	89.56	48.71	50.59	230400
2004-11-12	52.30	55.04	45.81	46.49	120156
2004-11-15	49.57	52.30	46.15	48.88	94904
2004-11-16	50.59	50.59	47.17	47.86	28101
2004-11-17	49.22	49.57	48.03	48.37	26632
2004-11-18	49.22	49.22	47.00	47.17	23578
2004-11-19	47.69	48.54	45.12	46.32	20062
2004-11-22	46.49	46.49	35.89	40.85	286912
2004-11-23	41.02	41.88	40.51	41.02	197560
2004-11-24	42.73	43.07	41.19	42.39	39943
2004-11-26	42.39	46.66	42.22	46.15	76738
2004-11-29	46.66	52.81	46.32	52.30	168178
2004-11-30	52.99	53.50	48.71	51.62	137035
2004-12-01	52.81	54.52	51.79	52.47	64504
2004-12-02	52.99	61.36	52.99	61.19	164504
2004-12-03	61.70	71.27	61.70	70.08	301287
2004-12-06	72.64	76.74	65.80	68.54	105371
2004-12-07	69.39	69.39	66.32	67.00	42517
2004-12-08	67.00	70.93	67.00	68.37	50831
2004-12-09	68.03	68.20	62.39	64.27	70431
2004-12-10	64.27	67.34	59.82	63.24	105974
2004-12-13	65.80	66.15	63.24	64.27	57735
2004-12-14	64.27	67.17	64.10	65.80	73467
2004-12-15	56.40	67.51	56.40	66.66	106307
2004-12-16	67.00	77.08	67.00	76.57	182969
2004-12-17	76.57	87.00	70.76	83.58	206202
2004-12-20	83.58	86.66	80.50	83.75	85209
2004-12-21	83.75	86.31	82.04	83.58	69541
2004-12-22	68.20	83.58	68.20	80.67	52247
2004-12-23	79.99	80.50	78.28	78.97	44647
2004-12-27	79.65	79.82	75.20	79.14	33981
2004-12-28	79.14	81.19	78.62	80.50	19869
2004-12-29	80.50	85.80	80.50	84.95	24912
2004-12-30	85.46	86.31	81.19	83.92	21999
2004-12-31	82.90	83.41	81.36	82.73	16417
2005-01-03	81.19	81.36	76.06	77.43	33636
2005-01-04	77.60	77.60	70.08	71.79	34519
2005-01-05	71.79	73.50	67.51	72.81	33542
2005-01-06	72.81	74.01	71.79	71.79	21724
2005-01-07	72.64	74.01	71.27	72.64	20916
2005-01-10	72.64	75.55	72.47	72.47	15177
2005-01-11	73.50	74.35	69.39	71.62	19424
2005-01-12	70.93	72.30	66.66	71.62	27141
2005-01-13	71.27	72.13	68.54	70.76	12924
2005-01-14	69.91	70.93	68.20	69.22	16844
2005-01-18	69.74	71.79	68.37	71.62	11731
2005-01-19	71.96	78.62	71.96	77.77	38503
2005-01-20	77.77	77.77	70.93	70.93	29528
2005-01-21	71.27	75.20	69.22	70.59	18266
2005-01-24	70.59	71.79	68.37	68.54	13650
2005-01-25	69.22	69.91	67.17	67.17	24965
2005-01-26	67.34	70.25	67.34	69.91	21952
2005-01-27	69.74	70.08	66.66	68.37	24731
2005-01-28	68.54	69.56	68.20	68.37	24889
2005-01-31	68.37	70.76	65.98	68.03	37322
2005-02-01	67.86	70.93	67.51	69.05	24134
2005-02-02	69.22	70.25	67.51	69.22	16797
2005-02-03	69.22	70.08	69.22	69.22	10455
2005-02-04	69.39	69.39	65.80	67.17	22092
2005-02-07	66.66	70.08	64.27	68.54	15978
2005-02-08	68.54	70.76	68.54	69.56	10625
2005-02-09	69.91	70.76	67.17	67.68	20717
2005-02-10	67.51	67.68	61.02	66.15	44407
2005-02-11	66.15	67.17	64.27	66.49	12333
2005-02-14	64.95	65.29	61.19	62.04	33969
2005-02-15	62.21	62.21	54.01	56.75	88363
2005-02-16	56.57	58.80	55.38	57.77	32799
2005-02-17	58.11	59.82	56.40	57.09	32787
2005-02-18	57.26	59.48	56.40	57.43	40493
2005-02-22	57.26	57.77	54.69	56.75	30488
2005-02-23	57.09	57.09	55.55	55.72	31395
2005-02-24	55.55	57.26	55.04	57.26	29464
2005-02-25	57.26	57.77	55.55	57.43	10016
2005-02-28	56.57	58.11	56.40	57.43	12281
2005-03-01	59.82	61.87	58.45	59.82	21911
2005-03-02	59.99	61.19	59.48	60.51	16651
2005-03-03	60.16	62.90	57.94	60.16	18816
2005-03-04	60.16	62.90	59.82	62.21	21179
2005-03-07	62.39	62.39	59.99	61.02	9589
2005-03-08	60.68	61.02	57.43	59.48	16019
2005-03-09	59.31	60.68	57.77	58.45	12591
2005-03-10	60.68	60.85	58.11	59.48	10438
2005-03-11	58.97	58.97	57.26	58.11	15054
2005-03-14	58.63	58.97	57.26	57.94	17581
2005-03-15	58.80	58.80	57.43	57.77	17055
2005-03-16	56.06	57.94	56.06	56.40	23274
2005-03-17	55.55	56.40	54.01	55.55	18061
2005-03-18	55.55	56.06	52.47	53.67	40469
2005-03-21	54.18	55.21	52.13	52.99	16540
2005-03-22	52.99	54.87	52.30	53.16	23391
2005-03-23	54.18	54.18	52.81	53.50	18447
2005-03-24	53.67	54.18	52.64	52.64	8045
2005-03-28	52.99	54.18	49.57	50.59	18307
2005-03-29	50.59	52.13	47.00	48.03	25626
2005-03-30	48.71	50.59	48.71	50.59	53060
2005-03-31	50.42	50.42	46.66	47.17	21495
2005-04-01	47.86	48.71	46.32	47.34	11467
2005-04-04	47.17	47.69	44.44	46.66	7389
2005-04-05	45.98	47.69	43.76	45.29	10502
2005-04-06	46.15	49.40	45.29	47.86	12017
2005-04-07	47.52	48.54	47.52	48.20	8115
2005-04-08	48.03	48.71	47.00	47.86	7465
2005-04-11	48.20	48.37	45.64	47.00	8150
2005-04-12	46.83	47.86	46.32	47.52	7787
2005-04-13	47.17	47.86	45.29	46.15	8706
2005-04-14	45.81	45.98	42.22	42.39	13427
2005-04-15	42.22	42.90	41.36	41.70	13503
2005-04-18	41.88	41.88	37.26	37.26	29698
2005-04-19	38.97	38.97	35.89	37.26	32869
2005-04-20	37.60	37.94	32.65	32.65	44413
2005-04-21	33.33	33.84	29.06	30.59	114966
2005-04-22	30.94	31.96	28.37	30.59	27621
2005-04-25	32.47	32.47	25.64	26.83	90253
2005-04-26	28.20	30.59	27.01	27.69	47513
2005-04-27	28.89	31.28	27.69	29.40	16318
2005-04-28	29.91	30.42	27.69	28.03	20431
2005-04-29	27.35	28.20	24.27	25.64	60742
2005-05-02	26.83	29.06	25.98	27.18	13029
2005-05-03	28.89	29.06	27.35	28.37	11965
2005-05-04	29.74	30.42	27.69	29.40	11339
2005-05-05	30.77	36.75	30.42	35.21	35730
2005-05-06	35.21	41.02	35.21	37.77	29411
2005-05-09	39.82	39.82	33.33	37.60	52492
2005-05-10	37.09	39.65	36.58	37.77	26931
2005-05-11	34.18	35.89	29.06	34.87	46279
2005-05-12	34.18	35.21	31.62	32.30	42950
2005-05-13	32.13	33.16	28.37	29.06	38767
2005-05-16	29.06	29.91	28.20	29.23	15335
2005-05-17	29.06	30.42	28.03	29.40	7360
2005-05-18	29.74	29.74	27.35	27.86	18576
2005-05-19	27.86	29.74	27.52	29.06	12000
2005-05-20	30.77	31.62	29.06	29.91	6395
2005-05-23	31.62	31.62	29.40	29.74	7243
2005-05-24	31.28	31.28	29.23	29.40	4885
2005-05-25	29.40	29.74	26.32	27.86	16288
2005-05-26	27.35	28.03	26.66	27.18	20817
2005-05-27	27.35	27.35	25.64	25.98	36029
2005-05-31	27.35	27.35	25.81	25.98	21010
2005-06-01	26.15	26.83	25.64	26.83	16242
2005-06-02	27.18	30.77	26.83	28.89	18792
2005-06-03	28.71	29.74	28.71	29.06	10900
2005-06-06	30.77	30.77	28.89	29.06	9455
2005-06-07	29.06	29.91	28.54	29.23	16458
2005-06-08	28.89	29.57	28.20	29.06	7969
2005-06-09	28.54	28.89	25.81	25.81	41493
2005-06-10	27.35	27.35	25.98	26.15	11678
2005-06-13	26.83	27.35	25.81	26.32	9800
2005-06-14	26.32	26.83	25.81	26.15	9753
2005-06-15	26.49	26.66	25.64	26.15	14451
2005-06-16	25.98	26.49	25.64	25.98	10233
2005-06-17	25.81	25.81	25.13	25.64	19155
2005-06-20	25.64	25.64	25.13	25.47	8027
2005-06-21	25.64	25.64	25.13	25.13	23812
2005-06-22	25.47	25.64	23.93	24.95	12175
2005-06-23	25.13	25.98	24.27	25.98	38790
2005-06-24	25.64	27.18	25.64	27.18	84736
2005-06-27	27.18	27.18	25.64	25.81	9326
2005-06-28	25.98	29.57	25.98	29.06	36672
2005-06-29	29.40	30.77	29.06	30.77	25515
2005-06-30	30.77	33.50	30.08	33.33	31816
2005-07-01	34.18	35.21	31.62	31.62	25117
2005-07-05	32.13	33.67	31.79	32.65	11187
2005-07-06	32.65	34.18	31.62	33.67	11631
2005-07-07	32.82	37.60	32.65	36.75	31500
2005-07-08	37.43	41.02	37.09	40.34	43400
2005-07-11	40.85	47.00	40.68	45.29	99397
2005-07-12	46.15	47.69	44.44	47.69	40955
2005-07-13	47.69	53.84	47.34	51.28	76211
2005-07-14	51.28	52.13	44.44	45.29	44085
2005-07-15	45.29	46.15	40.17	44.78	31769
2005-07-18	44.44	48.71	43.93	46.15	17967
2005-07-19	46.32	49.74	46.32	48.71	21729
2005-07-20	48.37	49.74	47.00	48.71	21209
2005-07-21	47.52	49.22	47.00	48.71	17423
2005-07-22	47.86	49.40	47.17	48.20	9156
2005-07-25	46.15	48.71	45.29	46.66	25848
2005-07-26	46.66	47.69	46.15	46.15	7448
2005-07-27	46.32	46.32	44.44	45.29	13147
2005-07-28	45.81	46.32	44.61	45.46	9747
2005-07-29	44.95	48.03	44.95	47.34	7506
2005-08-01	47.86	51.96	47.52	51.28	49977
2005-08-02	51.62	52.99	50.76	52.81	40785
2005-08-03	52.99	55.72	52.99	55.21	27124
2005-08-04	56.40	57.09	53.50	55.04	48531
2005-08-05	55.89	56.40	54.87	55.72	14480
2005-08-08	56.75	56.75	50.42	52.64	22420
2005-08-09	52.30	56.40	52.30	54.35	18196
2005-08-10	46.15	50.25	36.75	47.52	73994
2005-08-11	46.49	48.88	44.61	48.88	28393
2005-08-12	48.71	50.76	46.49	50.76	14943
2005-08-15	49.57	50.76	48.20	50.76	10988
2005-08-16	50.42	50.76	48.20	48.20	14972
2005-08-17	47.86	48.20	45.81	46.49	7688
2005-08-18	46.49	47.34	45.46	46.83	7465
2005-08-19	46.66	46.66	44.95	45.12	16634
2005-08-22	45.12	47.17	42.73	43.93	21168
2005-08-23	44.44	44.44	41.53	42.39	14463
2005-08-24	42.22	43.24	41.36	41.88	12912
2005-08-25	42.22	43.41	40.34	43.24	13591
2005-08-26	43.24	43.24	41.88	42.73	6810
2005-08-29	42.22	43.24	42.22	42.22	8402
2005-08-30	42.39	43.41	41.88	42.73	12942
2005-08-31	43.41	50.76	42.90	50.08	135976
2005-09-01	51.28	51.28	45.64	47.52	39738
2005-09-02	47.69	47.69	46.15	47.00	20647
2005-09-06	46.83	47.00	44.10	44.61	13281
2005-09-07	45.46	47.00	45.29	46.66	11742
2005-09-08	46.32	46.49	44.27	45.29	13632
2005-09-09	45.29	45.64	43.58	44.78	8326
2005-09-12	44.78	46.15	44.10	46.15	13351
2005-09-13	52.13	52.13	45.81	46.15	5465
2005-09-14	46.15	46.49	44.44	44.61	9396
2005-09-15	44.61	45.98	44.61	45.64	5786
2005-09-16	45.64	45.64	44.61	44.95	5482
2005-09-19	44.61	45.29	43.93	44.44	4090
2005-09-20	44.44	44.61	43.76	44.27	6547
2005-09-21	44.44	47.86	44.10	45.98	22900
2005-09-22	46.15	49.57	45.81	48.71	26831
2005-09-23	48.71	49.74	47.34	49.22	17780
2005-09-26	49.22	49.22	44.44	46.66	10163
2005-09-27	46.66	46.83	45.81	46.83	2557
2005-09-28	46.83	47.34	44.95	45.46	6313
2005-09-29	45.29	46.49	45.12	46.32	4640
2005-09-30	45.98	47.86	45.81	47.86	5195
2005-10-03	47.86	50.42	47.86	49.22	15165
2005-10-04	49.05	49.05	46.83	46.83	5154
2005-10-05	46.83	46.83	42.73	43.24	21969
2005-10-06	43.58	44.95	42.73	43.76	8852
2005-10-07	43.58	44.27	42.73	43.76	5465
2005-10-10	43.76	43.76	41.02	42.39	17254
2005-10-11	42.73	42.90	40.85	41.36	5576
2005-10-12	41.88	42.39	36.75	36.75	27112
2005-10-13	37.09	37.77	36.75	37.77	3551
2005-10-14	37.77	37.77	34.18	35.21	85935
2005-10-17	35.55	35.55	33.16	33.84	11573
2005-10-18	33.84	33.84	31.28	32.65	10683
2005-10-19	31.79	31.79	29.74	30.94	11011
2005-10-20	31.79	32.82	30.59	30.77	7220
2005-10-21	31.62	32.13	31.11	31.62	10701
2005-10-24	31.11	32.30	30.25	31.28	11421
2005-10-25	31.62	31.62	30.08	30.25	5032
2005-10-26	30.59	30.77	29.06	29.91	11210
2005-10-27	29.40	29.91	26.66	27.52	30974
2005-10-28	26.66	28.37	25.98	27.69	63907
2005-10-31	28.20	29.74	28.20	29.23	8823
2005-11-01	29.74	29.74	27.86	28.71	11836
2005-11-02	29.23	34.35	28.71	31.62	19664
2005-11-03	31.62	31.62	14.87	15.21	221226
2005-11-04	15.72	16.75	11.45	12.82	355172
2005-11-07	12.82	14.36	11.96	14.36	64773
2005-11-08	14.53	14.53	12.31	12.99	68728
2005-11-09	12.82	12.99	9.40	10.08	195103
2005-11-10	10.43	10.77	6.32	6.84	155699
2005-11-11	6.84	8.55	5.98	8.55	128031
2005-11-14	9.74	11.45	9.23	9.23	137567
2005-11-15	9.91	9.91	7.52	7.69	99748
2005-11-16	7.69	7.86	6.67	6.84	152446
2005-11-17	6.84	7.69	6.84	7.52	84203
2005-11-18	7.86	8.20	7.18	7.69	74930
2005-11-21	7.86	9.74	7.69	9.74	91563
2005-11-22	10.08	11.96	9.74	11.45	159782
2005-11-23	11.96	12.65	9.57	10.60	120126
2005-11-25	10.26	10.94	9.74	10.77	15428
2005-11-28	11.11	11.45	10.43	10.77	39451
2005-11-29	11.11	11.11	9.74	9.91	45647
2005-11-30	10.08	10.26	8.89	9.40	84326
2005-12-01	9.74	10.08	9.40	9.91	30260
2005-12-02	9.91	12.65	9.91	12.48	221302
2005-12-05	12.48	12.82	11.45	12.14	74462
2005-12-06	12.82	14.36	12.65	13.67	136321
2005-12-07	14.02	15.38	13.84	15.04	171414
2005-12-08	15.72	16.75	14.70	15.04	160835
2005-12-09	15.04	15.04	12.48	12.82	137714
2005-12-12	11.62	12.14	10.26	11.28	124947
2005-12-13	11.79	14.70	11.62	14.53	137240
2005-12-14	15.21	16.41	12.14	13.67	142540
2005-12-15	13.67	13.67	13.67	13.67	21607
2005-12-16	5.81	7.18	5.81	7.01	458618
2005-12-19	7.01	7.01	5.98	6.49	183460
2005-12-20	6.15	6.32	5.81	5.98	130377
2005-12-21	5.98	5.98	4.79	4.96	135326
2005-12-22	4.79	7.35	3.93	7.18	313620
2005-12-23	7.01	7.18	6.84	7.01	41639
2005-12-27	7.01	7.69	6.84	7.52	46999
2005-12-28	7.52	10.94	7.35	9.40	117599
2005-12-29	9.40	10.26	8.72	8.89	32857
2005-12-30	9.23	9.91	9.23	9.40	23795
2006-01-03	9.40	10.26	8.89	8.89	32881
2006-01-04	8.89	10.77	8.89	10.08	62456
2006-01-05	10.08	11.45	9.91	11.11	140077
2006-01-06	11.11	11.28	10.08	10.26	67605
2006-01-09	10.08	10.43	9.91	10.26	48116
2006-01-10	10.26	10.60	10.08	10.60	25895
2006-01-11	10.43	11.45	10.43	10.94	26726
2006-01-12	11.28	11.28	10.26	10.26	34589
2006-01-13	10.26	10.26	9.40	9.40	15498
2006-01-17	9.74	10.77	9.23	10.08	43810
2006-01-18	10.08	10.26	9.91	10.26	24567
2006-01-19	10.08	10.43	10.08	10.26	12714
2006-01-20	10.26	10.26	8.89	10.08	55207
2006-01-23	10.26	10.26	9.74	10.08	4961
2006-01-24	10.08	10.08	9.40	9.57	13895
2006-01-25	9.57	9.57	9.23	9.40	15528
2006-01-26	9.40	9.40	8.03	9.40	33934
2006-01-27	9.40	10.26	9.40	9.74	21923
2006-01-30	9.74	10.26	9.57	10.26	7097
2006-01-31	9.57	10.43	9.57	10.08	29604
2006-02-01	10.08	10.43	9.57	10.08	15656
2006-02-02	10.08	10.43	10.08	10.26	15106
2006-02-03	10.26	10.94	10.26	10.77	16359
2006-02-06	10.77	10.94	10.77	10.77	4253
2006-02-07	10.77	10.94	10.43	10.60	4084
2006-02-08	10.60	10.77	10.60	10.77	4224
2006-02-09	10.60	10.77	10.08	10.43	6453
2006-02-10	10.43	11.11	10.43	11.11	20951
2006-02-13	10.77	11.45	10.60	11.11	24105
2006-02-14	11.11	11.45	11.11	11.28	32752
2006-02-15	11.45	11.45	11.45	11.45	4803
2006-02-16	11.45	12.65	11.45	12.14	15961
2006-02-17	12.14	12.48	12.14	12.31	3031
2006-02-21	12.14	12.31	11.79	12.14	7196
2006-02-22	11.79	12.31	11.62	12.14	13386
2006-02-23	11.96	14.19	11.96	14.02	49368
2006-02-24	14.02	16.58	13.16	15.04	56617
2006-02-27	15.04	16.58	14.87	15.38	33267
2006-02-28	15.38	16.58	15.38	16.58	25252
2006-03-01	16.58	16.75	15.90	16.24	51597
2006-03-02	16.24	16.41	15.90	15.90	24590
2006-03-03	15.90	16.07	15.72	15.72	20413
2006-03-06	15.72	16.07	15.55	16.07	58331
2006-03-07	16.07	16.24	15.90	16.07	17985
2006-03-08	16.07	16.24	15.90	16.24	15177
2006-03-09	16.24	17.78	16.24	17.43	66019
2006-03-10	17.43	17.78	16.24	16.92	13123
2006-03-13	16.92	17.26	16.92	16.92	5845
2006-03-14	16.92	18.46	16.92	17.95	21846
2006-03-15	17.95	18.80	17.60	18.80	25421
2006-03-16	18.80	18.80	17.60	17.95	32524
2006-03-17	17.95	18.29	17.78	17.78	246361
2006-03-20	17.78	17.78	17.09	17.60	140025
2006-03-21	17.60	17.78	17.60	17.60	30119
2006-03-22	17.78	18.29	17.78	18.29	23596
2006-03-23	18.12	18.46	17.95	18.46	39884
2006-03-24	18.29	19.66	18.29	18.80	21870
2006-03-27	18.63	18.97	18.29	18.46	39088
2006-03-28	18.46	19.66	17.95	18.12	244717
2006-03-29	18.12	18.12	17.43	17.43	69360
2006-03-30	17.43	17.95	17.43	17.60	4072
2006-03-31	17.60	18.29	17.60	17.95	19225
2006-04-03	17.78	18.29	16.41	18.12	82893
2006-04-04	17.78	17.78	17.26	17.60	14293
2006-04-05	17.43	17.95	17.43	17.60	10005
2006-04-06	17.60	17.78	17.60	17.78	2375
2006-04-07	17.78	19.14	17.78	18.80	90346
2006-04-10	19.14	19.14	18.46	18.46	21630
2006-04-11	18.63	18.97	18.46	18.80	5067
2006-04-12	18.80	19.14	18.46	18.80	14627
2006-04-13	18.80	18.97	18.63	18.80	5974
2006-04-17	18.63	19.31	18.12	19.31	12123
2006-04-18	18.97	18.97	18.29	18.29	5505
2006-04-19	18.29	18.46	17.95	17.95	3891
2006-04-20	17.95	17.95	17.95	17.95	6167
2006-04-21	17.95	18.46	17.78	17.95	10198
2006-04-24	17.78	17.78	17.09	17.60	29394
2006-04-25	17.78	18.80	17.78	18.80	15229
2006-04-26	18.97	20.85	18.97	20.85	19916
2006-04-27	20.85	24.44	20.34	22.56	94032
2006-04-28	22.22	23.42	22.22	23.07	20255
2006-05-01	22.90	23.07	21.88	21.88	13392
2006-05-02	21.88	22.22	21.54	21.71	27785
2006-05-03	21.54	23.25	21.37	22.05	27007
2006-05-04	22.05	23.07	21.71	23.07	9332
2006-05-05	23.07	24.78	23.07	23.93	22116
2006-05-08	23.76	24.10	23.07	23.42	14071
2006-05-09	23.25	23.93	23.25	23.59	4821
2006-05-10	23.93	24.78	23.59	23.93	49579
2006-05-11	24.78	26.32	23.76	26.15	71841
2006-05-12	26.15	26.15	24.61	24.78	12597
2006-05-15	23.00	28.00	23.00	23.00	5600
2006-05-16	25.00	25.00	24.94	24.94	1600
2006-05-17	27.00	27.00	23.00	23.00	2500
2006-05-18	22.23	22.91	21.22	22.25	25500
2006-05-19	21.84	22.25	20.58	21.16	16000
2006-05-22	20.52	20.52	19.30	19.61	15200
2006-05-23	19.01	21.00	19.01	20.50	46800
2006-05-24	20.00	20.50	19.89	19.95	16300
2006-05-25	20.97	21.75	20.00	20.03	60500
2006-05-26	21.86	21.86	20.00	20.00	4500
2006-05-30	20.00	20.00	19.25	19.60	7600
2006-05-31	19.25	19.50	19.10	19.29	35800
2006-06-01	19.00	20.00	19.00	19.38	44000
2006-06-02	19.86	20.98	19.86	20.98	57600
2006-06-05	20.00	21.47	20.00	21.13	67900
2006-06-06	21.00	21.75	20.74	20.74	58500
2006-06-07	21.00	21.81	19.91	19.91	16500
2006-06-08	20.37	20.88	19.99	20.23	12500
2006-06-09	19.61	20.95	19.61	20.10	24600
2006-06-12	20.00	21.80	19.00	19.00	29700
2006-06-13	19.63	19.63	18.10	18.75	75700
2006-06-14	19.90	19.90	19.07	19.10	6800
2006-06-15	18.70	19.78	18.70	19.37	23900
2006-06-16	18.70	19.99	18.46	18.91	21500
2006-06-19	18.45	18.45	17.50	18.00	100300
2006-06-20	18.88	18.88	17.50	18.07	67100
2006-06-21	17.61	18.26	17.61	18.00	32200
2006-06-22	18.32	18.32	18.00	18.00	61200
2006-06-23	18.17	18.52	17.72	18.02	48500
2006-06-26	18.60	18.60	17.61	18.17	41100
2006-06-27	18.26	18.26	17.86	17.92	69800
2006-06-28	18.38	18.45	17.88	18.45	60400
2006-06-29	18.53	19.03	17.66	18.26	607200
2006-06-30	18.35	18.71	17.47	17.47	1323500
2006-07-03	17.41	18.48	17.41	18.27	99100
2006-07-05	17.51	18.00	17.51	17.81	45400
2006-07-06	17.77	18.49	17.27	17.44	85500
2006-07-07	17.24	17.95	17.24	17.76	58700
2006-07-10	17.61	18.20	17.53	17.80	17300
2006-07-11	17.79	18.16	17.33	17.85	55890
2006-07-12	17.78	18.15	17.33	17.36	36708
2006-07-13	17.30	17.84	17.10	17.14	37894
2006-07-14	17.01	17.50	16.73	17.22	38937
2006-07-17	17.26	18.00	16.97	16.98	103042
2006-07-18	17.00	17.23	16.82	17.12	78067
2006-07-19	17.94	17.94	17.15	17.50	70830
2006-07-20	17.49	17.95	16.91	16.99	30048
2006-07-21	16.93	16.93	16.45	16.70	67233
2006-07-24	16.75	17.69	16.58	16.58	60024
2006-07-25	16.66	17.15	16.14	16.69	123107
2006-07-26	16.53	16.67	16.16	16.16	26955
2006-07-27	16.19	16.40	15.82	15.96	35126
2006-07-28	15.98	16.78	15.98	16.64	68705
2006-07-31	15.87	17.34	15.87	16.34	29172
2006-08-01	16.12	16.34	16.00	16.28	47588
2006-08-02	16.45	16.61	15.94	16.06	29324
2006-08-03	16.02	17.01	15.82	15.94	50516
2006-08-04	16.24	16.51	15.59	15.81	34908
2006-08-07	15.65	15.83	15.41	15.66	15128
2006-08-08	15.62	15.90	14.00	14.00	141913
2006-08-09	14.32	14.33	12.86	12.95	758468
2006-08-10	13.05	13.44	12.94	12.95	79218
2006-08-11	12.87	12.96	11.90	12.13	68136
2006-08-14	12.30	12.73	12.00	12.61	71834
2006-08-15	12.75	14.24	12.75	13.38	100760
2006-08-16	13.61	14.92	13.61	14.90	167246
2006-08-17	14.86	16.62	14.86	16.00	276984
2006-08-18	16.08	16.32	15.84	15.87	131186
2006-08-21	15.74	16.32	15.50	15.95	27611
2006-08-22	15.89	16.20	15.69	16.00	22119
2006-08-23	16.07	16.16	15.50	15.69	49699
2006-08-24	15.65	16.10	15.59	15.90	29120
2006-08-25	15.59	16.57	15.59	15.93	58888
2006-08-28	15.99	16.57	15.54	16.05	134214
2006-08-29	16.11	16.49	15.82	16.30	25577
2006-08-30	16.24	16.49	16.05	16.41	25981
2006-08-31	16.48	16.55	16.27	16.38	27882
2006-09-01	16.45	16.45	15.72	15.91	51411
2006-09-05	16.29	16.29	15.80	15.91	97964
2006-09-06	15.82	16.09	15.75	15.88	70904
2006-09-07	15.76	16.23	15.76	16.09	41331
2006-09-08	16.08	16.34	16.00	16.09	17821
2006-09-11	15.99	16.43	15.99	16.43	19119
2006-09-12	16.48	17.15	16.32	17.00	173520
2006-09-13	17.01	17.25	16.80	16.92	93616
2006-09-14	16.91	17.11	16.65	17.00	21908
2006-09-15	17.08	17.08	16.74	16.90	93551
2006-09-18	16.81	17.07	16.81	16.92	6959
2006-09-19	16.75	16.82	15.92	16.73	31423
2006-09-20	16.87	17.02	16.23	16.48	26435
2006-09-21	16.58	16.67	15.84	16.27	7122
2006-09-22	16.20	16.20	15.66	15.98	30591
2006-09-25	15.93	16.38	15.62	16.38	18486
2006-09-26	16.57	16.80	16.44	16.56	12808
2006-09-27	16.45	16.50	16.11	16.50	5881
2006-09-28	16.40	16.65	16.09	16.37	10335
2006-09-29	16.30	16.33	15.77	15.81	25458
2006-10-02	15.74	15.98	15.56	15.80	16865
2006-10-03	15.71	15.71	15.50	15.53	8190
2006-10-04	15.50	15.69	15.42	15.52	65673
2006-10-05	15.66	15.95	15.38	15.83	14333
2006-10-06	15.73	15.93	15.50	15.66	5636
2006-10-09	15.60	15.73	15.26	15.69	16601
2006-10-10	15.76	16.08	15.35	15.94	15336
2006-10-11	15.82	16.21	15.71	16.01	12958
2006-10-12	16.14	16.72	15.77	16.45	30418
2006-10-13	16.38	17.06	16.38	16.95	37260
2006-10-16	16.90	17.29	16.90	17.21	28279
2006-10-17	17.07	17.30	17.07	17.16	11200
2006-10-18	17.21	17.60	17.21	17.40	34300
2006-10-19	17.31	18.00	17.22	18.00	37848
2006-10-20	18.07	18.11	17.62	17.70	77065
2006-10-23	17.59	17.68	17.38	17.44	28846
2006-10-24	17.34	17.42	17.30	17.30	111849
2006-10-25	17.23	17.81	17.23	17.67	11499
2006-10-26	17.82	18.10	17.20	17.23	38320
2006-10-27	17.14	17.40	17.14	17.15	43125
2006-10-30	17.01	17.38	17.00	17.17	17772
2006-10-31	17.12	17.32	17.05	17.13	12348
2006-11-01	17.22	17.44	16.16	16.30	42218
2006-11-02	16.12	16.41	15.85	16.14	26258
2006-11-03	16.24	17.00	16.20	16.40	48156
2006-11-06	16.51	17.00	16.51	16.64	6628
2006-11-07	16.61	17.05	16.60	16.97	93910
2006-11-08	16.85	17.00	16.74	16.83	19888
2006-11-09	16.80	16.80	16.04	16.20	35873
2006-11-10	16.29	16.42	15.98	16.00	38349
2006-11-13	16.08	16.20	15.93	15.93	97417
2006-11-14	15.93	15.97	15.81	15.95	32293
2006-11-15	16.00	16.00	15.83	15.99	74268
2006-11-16	16.00	16.09	15.84	15.84	15335
2006-11-17	15.86	16.31	15.86	16.07	20478
2006-11-20	16.10	16.25	16.00	16.14	24950
2006-11-21	16.19	16.30	15.97	16.04	311151
2006-11-22	16.21	16.21	15.75	15.82	14635
2006-11-24	15.69	15.69	15.50	15.50	3000
2006-11-27	15.50	15.57	14.90	15.00	34764
2006-11-28	15.00	15.21	14.66	15.21	36662
2006-11-29	15.30	15.48	15.12	15.43	41929
2006-11-30	15.39	16.05	15.39	15.70	42425
2006-12-01	15.68	15.82	15.25	15.45	46870
2006-12-04	15.51	15.70	15.19	15.36	50261
2006-12-05	15.45	15.57	15.39	15.55	21394
2006-12-06	15.48	15.50	15.14	15.14	45746
2006-12-07	15.14	15.14	14.79	14.99	49181
2006-12-08	15.02	15.25	14.87	15.09	103039
2006-12-11	15.09	15.09	14.77	14.83	15966
2006-12-12	14.87	14.95	14.57	14.60	44314
2006-12-13	14.71	14.72	13.89	13.96	58422
2006-12-14	14.02	14.54	13.87	14.49	82434
2006-12-15	14.56	15.29	14.35	15.08	241213
2006-12-18	15.14	15.37	14.91	15.05	62018
2006-12-19	14.95	15.26	14.81	15.12	58656
2006-12-20	15.28	15.29	15.05	15.16	74996
2006-12-21	15.50	16.51	15.39	16.23	779140
2006-12-22	16.34	17.49	16.33	17.45	156421
2006-12-26	17.28	18.16	17.28	17.98	80581
2006-12-27	18.00	18.37	17.98	18.08	55841
2006-12-28	17.99	18.08	17.70	17.76	185279
2006-12-29	17.79	18.15	17.69	17.79	280172
2007-01-03	17.92	18.36	17.40	18.12	268599
2007-01-04	18.07	18.53	18.05	18.50	67644
2007-01-05	18.47	18.54	18.16	18.39	103891
2007-01-08	18.74	19.63	18.70	19.42	406849
2007-01-09	19.31	19.54	19.13	19.45	108075
2007-01-10	19.26	20.42	19.23	19.99	163992
2007-01-11	20.08	21.54	20.07	21.52	178816
2007-01-12	21.75	22.24	21.48	22.24	168868
2007-01-16	22.30	23.25	22.30	23.00	436545
2007-01-17	22.90	23.25	22.66	22.75	158096
2007-01-18	22.81	23.18	22.52	22.61	128049
2007-01-19	22.50	23.10	22.50	22.99	103300
2007-01-22	22.99	23.27	22.40	22.49	115144
2007-01-23	22.50	23.00	22.50	22.85	51832
2007-01-24	22.86	23.40	22.75	22.84	115506
2007-01-25	23.31	23.50	22.32	22.37	209552
2007-01-26	22.23	23.15	21.83	22.16	73563
2007-01-29	22.16	22.65	22.01	22.58	71143
2007-01-30	22.40	23.31	22.26	23.28	44807
2007-01-31	23.42	23.73	22.69	23.48	179755
2007-02-01	23.84	23.98	23.40	23.54	116259
2007-02-02	23.74	23.92	23.50	23.74	17262
2007-02-05	23.83	24.27	23.72	24.20	71796
2007-02-06	24.34	24.85	24.34	24.54	62178
2007-02-07	24.55	24.74	24.06	24.19	61842
2007-02-08	24.10	24.27	23.93	23.97	42538
2007-02-09	24.01	24.18	23.43	23.61	94791
2007-02-12	23.60	24.46	23.33	24.28	107389
2007-02-13	24.28	24.79	23.96	24.76	115573
2007-02-14	23.80	24.48	23.61	24.26	231608
2007-02-15	24.28	24.43	23.97	24.00	32043
2007-02-16	24.00	24.11	23.50	23.55	75842
2007-02-20	23.50	24.00	23.48	23.99	33526
2007-02-21	23.87	24.60	23.73	24.27	55013
2007-02-22	24.35	25.16	24.19	25.14	92270
2007-02-23	25.22	25.24	24.93	24.99	61920
2007-02-26	25.17	25.17	24.66	25.03	63480
2007-02-27	24.50	24.67	23.44	23.49	146356
2007-02-28	23.42	24.01	23.30	23.45	122816
2007-03-01	22.93	23.97	22.79	23.11	70457
2007-03-02	22.46	23.62	22.46	23.02	92743
2007-03-05	22.67	24.36	22.39	23.03	139684
2007-03-06	23.29	24.50	22.46	23.50	66153
2007-03-07	23.30	24.35	22.63	23.47	124779
2007-03-08	23.62	24.16	23.50	23.93	100635
2007-03-09	24.17	24.29	23.72	24.04	63479
2007-03-12	23.93	24.48	23.82	23.94	150673
2007-03-13	23.73	23.77	23.50	23.71	118430
2007-03-14	23.61	24.16	23.50	23.56	97351
2007-03-15	23.93	24.44	23.86	24.06	135101
2007-03-16	24.05	24.43	24.05	24.30	129183
2007-03-19	24.51	25.37	24.36	24.98	125665
2007-03-20	25.16	25.30	24.74	25.05	104572
2007-03-21	25.14	26.14	25.14	25.84	217878
2007-03-22	25.94	27.34	25.68	26.71	91794
2007-03-23	27.15	27.28	26.75	26.84	38723
2007-03-26	26.95	27.12	26.16	26.96	68586
2007-03-27	26.90	26.90	25.56	25.76	136357
2007-03-28	25.58	25.58	24.45	24.76	209369
2007-03-29	25.02	25.32	24.71	25.06	165221
2007-03-30	25.15	25.18	24.58	24.73	108383
2007-04-02	24.83	25.34	24.83	25.26	137955
2007-04-03	25.34	25.73	25.10	25.33	132538
2007-04-04	25.44	25.46	25.04	25.04	110718
2007-04-05	25.01	25.46	25.01	25.41	77414
2007-04-09	25.39	25.39	25.06	25.09	128254
2007-04-10	24.94	25.26	24.94	25.08	33119
2007-04-11	25.14	25.14	24.60	25.00	42331
2007-04-12	24.89	25.05	24.15	24.60	55020
2007-04-13	24.51	24.91	24.35	24.73	55446
2007-04-16	24.91	25.82	24.89	25.79	66611
2007-04-17	25.75	25.75	25.12	25.22	37734
2007-04-18	25.06	25.54	25.02	25.33	38462
2007-04-19	25.08	25.71	25.08	25.43	38627
2007-04-20	25.59	26.50	25.38	26.27	44159
2007-04-23	26.17	26.30	25.77	25.80	22391
2007-04-24	25.88	25.88	25.16	25.22	43683
2007-04-25	25.33	25.61	24.87	25.20	26637
2007-04-26	25.14	25.14	24.59	24.84	27637
2007-04-27	24.72	25.29	24.04	24.76	46250
2007-04-30	24.73	24.78	23.80	23.86	94563
2007-05-01	23.83	24.66	23.60	24.43	58989
2007-05-02	24.49	26.28	24.16	26.13	71567
2007-05-03	26.15	27.59	25.84	26.75	125589
2007-05-04	26.86	26.86	26.40	26.66	61880
2007-05-07	26.32	26.67	26.23	26.41	77588
2007-05-08	26.24	26.24	24.90	25.01	79373
2007-05-09	24.55	26.00	24.26	25.98	117385
2007-05-10	25.78	25.78	24.56	24.91	57910
2007-05-11	25.56	25.79	24.85	25.17	24215
2007-05-14	25.10	25.47	24.68	24.86	59333
2007-05-15	24.27	25.13	23.78	23.84	95298
2007-05-16	23.96	24.50	23.61	24.37	69218
2007-05-17	24.36	24.50	23.50	23.77	122128
2007-05-18	23.88	24.54	23.18	24.44	66036
2007-05-21	24.59	24.89	24.20	24.30	28409
2007-05-22	24.30	25.62	24.30	25.48	76281
2007-05-23	24.30	26.24	24.30	26.00	85738
2007-05-24	25.94	26.18	25.42	25.98	89675
2007-05-25	25.95	26.83	25.93	26.34	81634
2007-05-29	26.48	27.30	26.48	27.11	80296
2007-05-30	26.82	27.31	26.61	27.08	50260
2007-05-31	27.25	27.40	26.34	26.48	38797
2007-06-01	26.55	27.26	26.55	27.23	33818
2007-06-04	27.19	27.99	27.19	27.61	93908
2007-06-05	27.42	28.17	27.35	28.12	107649
2007-06-06	27.90	28.15	27.64	28.10	46476
2007-06-07	27.99	28.25	26.97	27.75	79824
2007-06-08	28.15	29.00	27.67	28.77	82028
2007-06-11	28.75	30.97	28.65	30.85	197841
2007-06-12	31.01	33.12	30.50	31.30	351281
2007-06-13	31.43	32.14	31.16	31.78	128739
2007-06-14	31.86	32.76	31.26	32.24	93373
2007-06-15	32.95	34.30	32.49	33.03	219983
2007-06-18	33.05	33.77	32.89	33.35	125837
2007-06-19	33.34	34.89	33.08	33.92	188697
2007-06-20	33.97	34.15	32.28	32.43	147302
2007-06-21	32.08	32.19	31.00	31.18	170852
2007-06-22	30.90	31.44	30.18	31.32	699104
2007-06-25	31.04	32.42	31.04	31.85	155273
2007-06-26	32.02	33.33	32.02	32.96	224354
2007-06-27	32.70	34.22	32.32	34.10	171508
2007-06-28	34.18	34.28	33.72	34.12	113469
2007-06-29	34.38	34.66	32.36	32.97	121202
2007-07-02	33.45	34.10	33.27	33.94	104333
2007-07-03	34.04	34.25	33.87	33.90	51486
2007-07-05	33.91	34.30	33.56	34.29	94927
2007-07-06	34.21	35.36	34.05	35.19	94474
2007-07-09	35.17	36.72	35.17	36.17	177422
2007-07-10	35.73	36.15	34.64	34.89	134076
2007-07-11	34.81	35.55	34.22	34.68	77320
2007-07-12	34.97	35.19	34.60	35.15	78258
2007-07-13	35.02	35.45	34.30	34.78	80110
2007-07-16	34.78	34.79	33.44	34.00	62286
2007-07-17	34.18	35.43	34.18	35.16	138271
2007-07-18	35.04	35.04	33.90	34.93	89238
2007-07-19	35.20	35.20	34.63	34.63	79786
2007-07-20	34.52	34.52	31.49	32.64	141442
2007-07-23	32.90	33.22	32.00	32.60	182894
2007-07-24	32.05	33.80	31.46	32.06	144572
2007-07-25	32.26	32.71	30.52	30.72	173488
2007-07-26	30.47	30.53	28.38	28.68	288629
2007-07-27	28.60	28.65	26.37	26.43	220974
2007-07-30	26.47	27.37	25.72	26.88	145811
2007-07-31	27.33	28.37	26.50	26.64	138243
2007-08-01	26.47	27.28	25.84	26.17	151281
2007-08-02	26.31	26.73	25.95	26.03	104762
2007-08-03	25.90	25.90	23.77	23.87	82849
2007-08-06	23.84	24.08	22.13	23.29	180388
2007-08-07	23.11	25.38	23.09	24.60	172653
2007-08-08	24.87	25.71	20.14	21.48	405040
2007-08-09	21.25	21.25	18.92	19.54	447730
2007-08-10	19.50	23.48	19.26	21.98	277471
2007-08-13	22.50	25.08	22.23	22.63	329720
2007-08-14	22.52	23.81	22.52	23.25	416579
2007-08-15	23.31	24.11	22.41	22.41	144018
2007-08-16	22.37	23.29	21.03	22.28	174851
2007-08-17	23.49	25.23	20.71	21.06	143151
2007-08-20	21.17	21.73	20.65	21.27	111699
2007-08-21	21.15	23.00	21.15	22.03	56116
2007-08-22	22.33	23.47	22.17	23.23	102052
2007-08-23	23.39	23.64	23.08	23.21	43217
2007-08-24	23.18	24.11	22.58	23.86	84749
2007-08-27	23.83	23.84	22.41	22.67	62687
2007-08-28	22.47	22.47	21.19	21.63	62800
2007-08-29	21.71	23.79	21.71	23.45	68790
2007-08-30	23.14	23.89	22.30	23.24	60625
2007-08-31	23.63	24.34	22.98	23.36	43856
2007-09-04	23.21	24.23	22.50	23.16	47159
2007-09-05	22.97	24.21	21.95	22.31	82370
2007-09-06	22.36	22.70	21.67	22.52	1946403
2007-09-07	22.24	22.90	21.61	22.58	208448
2007-09-10	22.88	23.55	21.13	22.53	181686
2007-09-11	22.72	23.40	21.90	23.21	128675
2007-09-12	23.08	24.23	22.59	23.81	115105
2007-09-13	24.01	25.24	23.53	24.70	148408
2007-09-14	24.36	25.49	24.21	24.79	114287
2007-09-17	24.67	25.68	24.53	25.15	119061
2007-09-18	25.28	27.25	24.84	26.87	178881
2007-09-19	27.20	27.50	26.50	27.40	131778
2007-09-20	27.41	27.62	26.47	27.40	116028
2007-09-21	27.54	27.95	27.33	27.58	201936
2007-09-24	27.60	28.22	26.91	27.79	98916
2007-09-25	27.67	27.86	26.18	26.31	106719
2007-09-26	26.54	27.60	26.54	26.97	71581
2007-09-27	27.25	27.66	25.87	26.21	73588
2007-09-28	26.14	26.55	25.52	25.61	115820
2007-10-01	25.88	26.55	25.83	26.03	135764
2007-10-02	26.11	27.03	25.65	26.80	171255
2007-10-03	26.59	27.25	26.03	26.79	269275
2007-10-04	26.95	28.29	26.63	28.27	150185
2007-10-05	28.43	29.49	27.59	28.96	132850
2007-10-08	28.89	29.00	27.72	28.62	146567
2007-10-09	28.76	29.87	28.16	29.80	171180
2007-10-10	29.68	29.69	28.53	29.19	116831
2007-10-11	29.30	29.51	27.76	28.12	122701
2007-10-12	28.10	29.24	28.02	28.19	120697
2007-10-15	28.18	28.52	26.90	27.47	146135
2007-10-16	27.45	27.86	27.01	27.61	105722
2007-10-17	27.93	28.65	26.12	26.65	159082
2007-10-18	26.54	27.21	26.07	26.86	120447
2007-10-19	26.85	26.91	25.41	25.51	109046
2007-10-22	25.25	25.25	24.03	24.48	149628
2007-10-23	24.59	24.75	24.15	24.53	192783
2007-10-24	24.30	24.70	23.48	23.77	126540
2007-10-25	24.13	24.55	23.33	23.42	177681
2007-10-26	23.83	24.78	23.75	24.27	167032
2007-10-29	24.35	24.67	23.05	23.22	87134
2007-10-30	23.39	23.64	22.07	22.52	191711
2007-10-31	22.60	24.10	22.60	23.31	114758
2007-11-01	22.96	23.12	22.02	22.18	91557
2007-11-02	22.46	22.46	21.24	22.27	134358
2007-11-05	21.93	22.10	21.39	21.90	104960
2007-11-06	21.94	21.94	21.06	21.57	101241
2007-11-07	21.26	22.07	20.77	20.90	136307
2007-11-08	20.98	21.41	20.15	20.83	123827
2007-11-09	20.51	20.63	19.92	20.52	113509
2007-11-12	20.47	21.13	19.98	19.98	87434
2007-11-13	20.13	21.18	19.96	21.16	76294
2007-11-14	21.33	21.76	20.93	21.32	90394
2007-11-15	21.18	21.18	20.35	20.63	64644
2007-11-16	20.63	21.50	20.15	21.25	118233
2007-11-19	20.98	20.98	20.07	20.54	75983
2007-11-20	20.89	21.53	19.82	20.49	81720
2007-11-21	20.38	21.35	19.98	20.25	54746
2007-11-23	20.49	21.49	20.26	21.42	25781
2007-11-26	21.38	21.74	19.71	19.82	105782
2007-11-27	20.10	20.30	19.64	19.85	73394
2007-11-28	20.11	20.20	19.45	19.81	142993
2007-11-29	19.72	19.88	18.31	18.50	162214
2007-11-30	18.80	19.29	18.59	18.77	122076
2007-12-03	18.84	18.84	17.00	17.02	138429
2007-12-04	16.83	17.05	16.32	16.56	165673
2007-12-05	16.88	17.85	16.56	17.63	174299
2007-12-06	17.56	19.67	17.56	19.67	136746
2007-12-07	19.69	19.69	18.13	18.91	111624
2007-12-10	18.92	19.52	18.54	19.20	85955
2007-12-11	19.42	19.43	17.33	17.37	132925
2007-12-12	17.89	18.03	16.80	16.86	114230
2007-12-13	16.30	17.85	16.30	17.64	196096
2007-12-14	17.34	18.89	17.34	17.46	138136
2007-12-17	17.32	17.81	17.11	17.65	599290
2007-12-18	17.83	18.32	17.58	18.30	153765
2007-12-19	18.10	18.40	17.93	18.20	127782
2007-12-20	18.52	19.71	18.52	19.56	139667
2007-12-21	19.96	20.44	19.92	20.33	160825
2007-12-24	20.33	20.69	19.93	20.53	60896
2007-12-26	20.50	20.73	20.03	20.27	74697
2007-12-27	20.21	20.74	19.95	20.05	124768
2007-12-28	20.39	20.72	18.98	19.41	220122
2007-12-31	19.25	19.94	18.47	18.79	115521
2008-01-02	18.64	18.74	17.44	18.23	260389
2008-01-03	18.30	18.71	18.18	18.51	125873
2008-01-04	18.19	18.67	17.34	17.35	138602
2008-01-07	17.41	17.82	17.22	17.56	229538
2008-01-08	17.61	17.61	17.13	17.51	179946
2008-01-09	17.43	17.67	16.90	17.36	119800
2008-01-10	17.13	18.11	17.00	17.73	203794
2008-01-11	17.56	17.94	17.40	17.69	139758
2008-01-14	17.84	18.13	17.31	17.65	72895
2008-01-15	17.37	17.52	16.88	17.01	145468
2008-01-16	16.96	17.33	16.55	16.75	107193
2008-01-17	16.53	16.53	14.46	14.49	144887
2008-01-18	14.40	14.55	12.76	13.38	261548
2008-01-22	12.84	13.85	12.30	13.65	338138
2008-01-23	12.86	14.50	12.81	14.45	249380
2008-01-24	14.59	15.43	14.06	14.73	96167
2008-01-25	15.00	15.94	14.22	14.39	114766
2008-01-28	14.33	14.92	13.96	14.33	183844
2008-01-29	14.45	14.45	13.67	14.04	73791
2008-01-30	13.91	14.08	13.40	13.45	136339
2008-01-31	13.15	13.61	13.15	13.53	129764
2008-02-01	13.62	14.33	13.46	14.27	154571
2008-02-04	14.26	14.48	13.54	13.59	115155
2008-02-05	13.24	13.77	13.24	13.36	113511
2008-02-06	13.50	13.50	13.08	13.18	68351
2008-02-07	13.25	13.39	13.10	13.22	103606
2008-02-08	13.21	13.60	12.78	13.16	120158
2008-02-11	13.16	13.59	12.60	13.04	163465
2008-02-12	13.26	15.00	12.95	13.16	187301
2008-02-13	13.32	14.30	12.97	14.30	250176
2008-02-14	14.28	15.05	14.25	15.00	186764
2008-02-15	14.84	14.92	14.44	14.48	116388
2008-02-19	14.70	15.25	14.60	15.00	109834
2008-02-20	14.93	16.22	14.70	16.08	131460
2008-02-21	16.23	16.64	15.71	16.00	211483
2008-02-22	15.50	15.87	15.08	15.32	67854
2008-02-25	15.32	16.45	15.32	16.11	96756
2008-02-26	16.03	17.11	16.03	16.58	61530
2008-02-27	16.58	17.39	16.17	17.27	96187
2008-02-28	17.17	17.35	16.87	17.29	104410
2008-02-29	17.05	17.60	17.05	17.26	379717
2008-03-03	17.24	17.57	16.44	16.89	151346
2008-03-04	16.69	17.19	16.06	16.08	124459
2008-03-05	16.36	17.03	16.36	16.60	83495
2008-03-06	16.53	16.69	15.59	15.62	102973
2008-03-07	15.42	16.02	15.22	15.58	102353
2008-03-10	15.67	15.67	14.75	14.83	60163
2008-03-11	15.47	16.33	15.30	16.26	117967
2008-03-12	16.40	17.00	16.13	16.62	80774
2008-03-13	16.36	16.83	16.01	16.59	120609
2008-03-14	16.77	16.93	15.99	16.33	79378
2008-03-17	15.84	16.37	15.21	15.95	35322
2008-03-18	16.39	16.84	15.71	16.51	118340
2008-03-19	16.67	16.93	15.78	15.86	82419
2008-03-20	16.55	16.55	15.32	15.67	261104
2008-03-24	15.77	17.87	15.32	17.43	152060
2008-03-25	17.47	17.47	16.27	17.24	81087
2008-03-26	17.12	17.71	16.36	17.00	44467
2008-03-27	17.09	17.09	16.14	16.28	38399
2008-03-28	16.50	16.50	15.67	15.77	25181
2008-03-31	15.86	16.44	15.28	15.71	43136
2008-04-01	15.90	16.58	15.63	16.37	42611
2008-04-02	16.40	16.40	15.13	15.37	128990
2008-04-03	15.25	15.93	15.24	15.31	66118
2008-04-04	15.35	15.96	15.25	15.79	69574
2008-04-07	15.95	16.76	15.89	16.46	37027
2008-04-08	15.25	16.42	15.25	16.10	29432
2008-04-09	16.15	16.32	15.74	15.95	42349
2008-04-10	15.98	16.85	15.32	16.34	32348
2008-04-11	16.21	16.36	15.78	15.91	67521
2008-04-14	15.95	16.19	14.88	15.66	49238
2008-04-15	15.73	16.50	15.61	16.05	21619
2008-04-16	16.24	17.83	16.15	17.75	46843
2008-04-17	17.66	17.78	16.45	16.61	55409
2008-04-18	16.95	17.18	16.81	16.97	50076
2008-04-21	16.87	17.29	16.70	17.22	14519
2008-04-22	17.10	17.10	15.72	16.09	80879
2008-04-23	16.19	16.21	15.75	16.12	18847
2008-04-24	16.16	16.29	15.85	16.01	55204
2008-04-25	16.11	16.30	15.91	16.09	35744
2008-04-28	16.02	16.98	15.97	16.81	32721
2008-04-29	16.86	16.89	16.34	16.52	39259
2008-04-30	16.60	17.63	16.60	16.73	56511
2008-05-01	16.69	17.83	16.69	17.41	29285
2008-05-02	17.70	18.15	17.70	17.85	55664
2008-05-05	17.79	17.99	16.87	16.96	83298
2008-05-06	16.82	17.05	16.82	16.97	43067
2008-05-07	16.82	16.83	16.16	16.41	56516
2008-05-08	16.60	16.97	16.00	16.61	38763
2008-05-09	16.34	16.69	15.99	16.27	31029
2008-05-12	16.46	16.85	16.11	16.69	124857
2008-05-13	16.78	17.02	16.11	16.47	61730
2008-05-14	16.47	17.04	16.37	16.64	39400
2008-05-15	16.62	17.22	16.62	17.15	51048
2008-05-16	17.27	17.68	16.31	16.98	42655
2008-05-19	17.00	17.98	17.00	17.62	84505
2008-05-20	17.58	18.10	17.30	17.80	169769
2008-05-21	17.85	18.29	17.85	17.91	72748
2008-05-22	17.94	18.90	17.84	18.88	186734
2008-05-23	18.82	19.22	17.86	18.47	59804
2008-05-27	18.50	18.80	18.25	18.51	41636
2008-05-28	18.50	18.50	18.15	18.30	61546
2008-05-29	18.17	18.50	18.00	18.44	86144
2008-05-30	18.56	18.61	18.23	18.26	60726
2008-06-02	18.21	18.33	17.80	18.07	42564
2008-06-03	18.12	18.61	17.99	18.16	39558
2008-06-04	18.05	19.52	18.05	18.69	39047
2008-06-05	18.71	20.87	18.65	19.97	90300
2008-06-06	19.80	20.37	19.00	19.00	33131
2008-06-09	19.03	19.30	18.21	18.50	47452
2008-06-10	18.27	18.90	18.01	18.27	39837
2008-06-11	18.19	18.45	17.52	17.61	79476
2008-06-12	17.79	18.23	17.51	17.67	38730
2008-06-13	17.92	18.18	17.51	18.03	48994
2008-06-16	17.98	17.98	17.04	17.15	79711
2008-06-17	17.21	17.49	17.08	17.13	25276
2008-06-18	17.01	17.25	17.00	17.05	49952
2008-06-19	17.05	17.45	16.86	17.12	45177
2008-06-20	16.98	17.05	16.54	16.95	100539
2008-06-23	16.98	17.81	16.80	17.07	46321
2008-06-24	16.88	18.35	16.88	17.62	54983
2008-06-25	17.64	17.95	16.96	17.66	59943
2008-06-26	17.39	17.77	16.83	17.76	61041
2008-06-27	17.66	18.78	17.43	18.73	529160
2008-06-30	18.80	18.95	17.13	17.20	77331
2008-07-01	17.09	17.92	16.87	17.33	69129
2008-07-02	17.28	17.38	16.73	16.75	52182
2008-07-03	16.77	17.22	16.53	16.90	34795
2008-07-07	17.06	17.34	16.85	17.00	65571
2008-07-08	16.99	18.40	16.99	18.36	58924
2008-07-09	18.40	18.45	17.67	17.67	42296
2008-07-10	17.64	18.87	17.64	18.68	57220
2008-07-11	18.48	19.10	18.21	18.60	44752
2008-07-14	18.84	18.84	17.67	17.80	55861
2008-07-15	17.58	17.70	16.75	16.82	81811
2008-07-16	16.92	18.24	16.92	18.10	40664
2008-07-17	18.31	19.23	17.83	17.91	48732
2008-07-18	18.00	18.20	17.68	17.70	38648
2008-07-21	17.83	18.42	17.83	18.35	35206
2008-07-22	18.10	18.89	17.92	18.61	34789
2008-07-23	18.62	19.21	18.29	18.34	17881
2008-07-24	18.38	19.40	17.97	19.22	39060
2008-07-25	19.40	19.58	18.79	18.99	37274
2008-07-28	18.88	19.66	18.68	18.76	17456
2008-07-29	18.79	19.48	18.77	19.35	35986
2008-07-30	19.51	20.05	19.18	20.03	16237
2008-07-31	19.70	20.19	19.41	19.57	27386
2008-08-01	19.50	20.28	19.50	20.08	28401
2008-08-04	20.03	20.03	19.44	19.84	21864
2008-08-05	20.10	20.60	19.70	20.57	30285
2008-08-06	20.36	21.10	19.74	21.01	29986
2008-08-07	20.79	20.79	20.06	20.47	19674
2008-08-08	20.54	21.50	19.61	20.71	39569
2008-08-11	20.86	21.54	19.17	19.65	56225
2008-08-12	18.87	21.25	18.87	21.22	74955
2008-08-13	21.22	21.89	20.29	21.41	30517
2008-08-14	21.03	22.24	20.51	22.06	36216
2008-08-15	22.32	22.32	20.66	20.78	43963
2008-08-18	20.74	20.96	19.75	20.95	40017
2008-08-19	20.63	20.84	20.03	20.45	35822
2008-08-20	20.46	20.66	19.56	20.43	20153
2008-08-21	20.43	20.84	20.25	20.66	25183
2008-08-22	20.33	21.27	20.33	21.12	23052
2008-08-25	21.22	21.22	20.50	20.75	43154
2008-08-26	21.30	21.50	20.02	20.71	37255
2008-08-27	20.67	21.01	20.50	20.71	35775
2008-08-28	20.72	21.68	20.32	21.68	24705
2008-08-29	21.68	21.95	20.01	21.41	14192
2008-09-02	21.92	21.95	20.98	21.06	44130
2008-09-03	21.05	21.28	20.51	21.16	39999
2008-09-04	21.16	21.16	20.56	20.92	30597
2008-09-05	20.85	21.13	19.25	19.47	37707
2008-09-08	20.30	20.69	18.80	18.91	48581
2008-09-09	18.99	19.09	17.91	17.91	36859
2008-09-10	18.29	18.73	17.55	18.28	57463
2008-09-11	18.36	18.62	17.96	18.54	27841
2008-09-12	17.96	18.65	17.90	18.29	28221
2008-09-15	18.03	18.43	17.48	17.80	14854
2008-09-16	18.10	18.30	17.55	18.18	45143
2008-09-17	17.88	18.80	15.76	15.99	46095
2008-09-18	16.44	18.98	15.78	17.71	139748
2008-09-19	19.13	21.71	19.09	19.40	171157
2008-09-22	19.54	20.29	18.47	19.40	86992
2008-09-23	19.63	19.74	18.28	18.47	69660
2008-09-24	18.54	18.96	18.00	18.89	35098
2008-09-25	18.04	19.50	18.04	19.12	28435
2008-09-26	18.67	19.00	17.81	17.99	40873
2008-09-29	17.95	18.34	14.43	14.95	72755
2008-09-30	15.13	18.45	15.13	17.56	89928
2008-10-01	17.37	17.63	16.67	16.74	56556
2008-10-02	16.63	17.79	14.05	14.05	121914
2008-10-03	14.35	15.51	14.06	14.12	56016
2008-10-06	13.92	14.13	12.44	12.87	106680
2008-10-07	13.13	13.62	12.54	12.62	135749
2008-10-08	12.44	12.93	11.33	11.60	123052
2008-10-09	11.86	11.92	9.52	10.04	129980
2008-10-10	9.78	10.27	9.36	10.12	290825
2008-10-13	10.55	13.09	10.16	12.87	86746
2008-10-14	13.01	14.45	12.42	13.74	78091
2008-10-15	13.50	13.61	11.80	11.82	66567
2008-10-16	12.11	14.10	11.81	13.99	118418
2008-10-17	13.44	14.05	12.48	13.77	122033
2008-10-20	14.08	14.88	13.86	14.28	90594
2008-10-21	13.96	15.55	13.96	14.84	80795
2008-10-22	14.63	15.04	11.69	11.95	162150
2008-10-23	11.97	12.64	11.55	12.36	32680
2008-10-24	11.52	11.99	10.61	10.80	26041
2008-10-27	10.56	11.07	9.27	9.38	71484
2008-10-28	9.72	10.11	8.80	10.08	68355
2008-10-29	10.05	10.76	9.64	10.22	40064
2008-10-30	10.62	11.25	10.25	11.07	47433
2008-10-31	10.88	12.57	10.75	12.23	58778
2008-11-03	12.16	12.58	11.95	12.31	21117
2008-11-04	12.64	13.22	12.01	12.84	65200
2008-11-05	12.60	13.18	11.39	11.64	62714
2008-11-06	11.41	12.16	11.36	11.65	55520
2008-11-07	11.82	11.97	11.33	11.65	47220
2008-11-10	12.06	12.66	10.78	10.85	49663
2008-11-11	10.76	10.77	8.84	9.00	65659
2008-11-12	9.00	9.33	7.76	7.76	81825
2008-11-13	7.78	8.69	6.87	8.62	101642
2008-11-14	8.39	8.39	6.71	7.06	92955
2008-11-17	6.92	7.19	6.63	6.90	20508
2008-11-18	6.83	7.13	6.34	6.62	37503
2008-11-19	6.60	7.09	6.30	6.35	76369
2008-11-20	6.16	6.85	5.11	5.28	108669
2008-11-21	5.44	5.44	3.94	5.27	68641
2008-11-24	5.36	6.57	5.25	6.32	52679
2008-11-25	6.44	6.44	5.68	6.22	21195
2008-11-26	6.02	6.99	6.02	6.53	52119
2008-11-28	6.42	6.64	5.60	6.18	28587
2008-12-01	5.98	6.05	5.68	5.78	53185
2008-12-02	5.97	6.20	5.71	6.20	16726
2008-12-03	5.92	6.63	5.92	6.50	28724
2008-12-04	6.35	6.74	6.05	6.22	20444
2008-12-05	6.07	7.29	6.02	7.29	26381
2008-12-08	7.57	10.75	7.05	10.20	111346
2008-12-09	9.97	10.47	8.26	8.31	60032
2008-12-10	8.47	8.75	8.14	8.44	13195
2008-12-11	8.23	8.50	6.84	7.03	40087
2008-12-12	6.76	7.10	6.61	7.09	60949
2008-12-15	7.65	7.65	6.89	7.00	61720
2008-12-16	6.84	8.59	6.50	8.52	51016
2008-12-17	8.36	9.53	7.77	8.88	51874
2008-12-18	9.20	9.96	8.77	9.83	138518
2008-12-19	10.24	10.73	9.32	9.43	98194
2008-12-22	9.53	10.23	8.00	8.47	55753
2008-12-23	8.59	9.15	8.42	8.74	27151
2008-12-24	8.24	8.95	8.24	8.95	6494
2008-12-26	9.02	10.10	9.02	10.08	11046
2008-12-29	10.00	10.00	8.87	8.87	11920
2008-12-30	9.03	9.03	8.39	8.60	24042
2008-12-31	8.65	8.94	8.03	8.76	34770
2009-01-02	8.71	11.81	8.51	11.68	63296
2009-01-05	11.45	12.30	11.15	11.95	33306
2009-01-06	12.07	13.39	12.07	13.39	48556
2009-01-07	13.01	13.64	12.00	12.08	21936
2009-01-08	11.28	12.23	11.13	11.46	61752
2009-01-09	11.43	11.69	10.69	10.95	40660
2009-01-12	10.95	11.42	10.27	10.27	23766
2009-01-13	10.03	10.28	9.44	9.56	23863
2009-01-14	9.29	9.29	7.64	8.25	61523
2009-01-15	8.25	8.85	7.71	8.52	59484
2009-01-16	8.98	9.10	8.57	8.98	37292
2009-01-20	8.81	8.91	7.49	7.91	46224
2009-01-21	8.12	9.50	7.67	9.45	44930
2009-01-22	9.02	9.14	8.26	8.26	25176
2009-01-23	7.87	8.41	7.73	8.20	16325
2009-01-26	8.20	8.90	7.84	8.79	14481
2009-01-27	8.82	9.56	8.82	8.97	13466
2009-01-28	9.25	9.63	9.06	9.56	12079
2009-01-29	9.63	9.79	8.81	8.91	11466
2009-01-30	9.04	9.50	8.20	8.27	15346
2009-02-02	8.10	10.81	8.10	10.50	59838
2009-02-03	10.68	11.22	10.39	10.55	24221
2009-02-04	10.53	10.55	10.02	10.05	25635
2009-02-05	10.08	11.08	9.78	11.03	18275
2009-02-06	11.16	11.16	10.07	10.81	28381
2009-02-09	10.59	10.97	10.26	10.40	18569
2009-02-10	10.34	10.34	8.01	8.03	27432
2009-02-11	8.12	8.37	7.85	8.00	9101
2009-02-12	7.80	8.44	7.80	8.33	18525
2009-02-13	8.32	8.53	8.31	8.50	6349
2009-02-17	8.02	8.09	7.76	7.98	16823
2009-02-18	8.00	8.45	7.89	8.00	21715
2009-02-19	8.18	8.46	7.89	7.97	18155
2009-02-20	7.77	8.40	7.72	7.91	19153
2009-02-23	8.00	8.56	7.67	7.80	62084
2009-02-24	7.95	8.36	7.84	8.35	19606
2009-02-25	8.28	8.28	7.76	7.91	20935
2009-02-26	8.01	8.22	7.82	7.85	20018
2009-02-27	7.62	8.17	7.50	7.69	30823
2009-03-02	7.53	8.15	7.50	7.62	27642
2009-03-03	7.86	8.15	7.50	7.69	44988
2009-03-04	7.90	8.19	7.62	7.93	19607
2009-03-05	7.65	7.95	7.52	7.75	27703
2009-03-06	7.70	8.50	7.70	7.90	49153
2009-03-09	7.74	8.24	7.60	7.74	25864
2009-03-10	8.04	8.50	7.99	8.44	21619
2009-03-11	8.50	8.50	7.76	7.86	12690
2009-03-12	7.79	8.37	7.79	8.30	25308
2009-03-13	8.37	8.63	8.11	8.51	17207
2009-03-16	8.68	8.85	7.96	8.17	18349
2009-03-17	8.14	8.58	7.80	8.53	14296
2009-03-18	8.49	8.59	7.73	8.01	51626
2009-03-19	8.21	8.52	7.95	7.99	11715
2009-03-20	8.12	8.84	7.69	7.83	43765
2009-03-23	7.99	8.50	7.70	8.50	41254
2009-03-24	8.31	8.53	7.76	7.76	11519
2009-03-25	7.90	8.76	7.90	8.76	27113
2009-03-26	8.94	9.52	8.90	9.49	26791
2009-03-27	9.19	9.22	8.67	8.91	12480
2009-03-30	8.99	9.36	8.67	9.25	16963
2009-03-31	9.48	9.70	9.07	9.12	33472
2009-04-01	8.86	9.55	8.58	9.30	18050
2009-04-02	9.63	10.72	9.63	10.50	26381
2009-04-03	10.43	10.63	9.86	10.42	14020
2009-04-06	9.89	10.33	9.89	10.33	10329
2009-04-07	10.05	10.61	10.01	10.10	23252
2009-04-08	10.28	10.38	10.16	10.38	5326
2009-04-09	10.81	10.82	10.51	10.58	19260
2009-04-13	10.33	10.66	10.05	10.47	10655
2009-04-14	10.19	10.41	9.25	9.49	16199
2009-04-15	9.70	9.84	8.88	8.99	13561
2009-04-16	9.16	9.77	8.62	9.49	30678
2009-04-17	9.52	9.52	9.03	9.31	14505
2009-04-20	8.93	9.57	8.90	8.90	11791
2009-04-21	8.84	9.28	8.41	9.25	15967
2009-04-22	8.84	10.04	8.76	9.48	22919
2009-04-23	9.37	9.59	8.46	8.63	25937
2009-04-24	9.84	9.84	8.70	9.15	14609
2009-04-27	8.86	9.50	8.52	9.29	33763
2009-04-28	8.80	9.55	8.80	9.39	25274
2009-04-29	9.50	9.75	9.02	9.73	27515
2009-04-30	9.75	9.91	9.56	9.61	20389
2009-05-01	9.60	9.89	9.15	9.20	23596
2009-05-04	9.38	10.38	9.25	10.29	21672
2009-05-05	10.03	10.57	10.01	10.18	21637
2009-05-06	10.33	10.58	9.68	10.16	51515
2009-05-07	10.35	10.57	9.15	9.30	28034
2009-05-08	9.58	10.75	9.34	10.67	15158
2009-05-11	10.31	11.20	10.24	10.56	24407
2009-05-12	10.64	10.69	10.09	10.35	13981
2009-05-13	10.12	10.41	9.63	9.69	16937
2009-05-14	9.79	10.05	9.62	9.79	12339
2009-05-15	9.91	10.02	8.86	9.14	21670
2009-05-18	9.31	10.37	9.29	10.11	22190
2009-05-19	10.57	10.88	9.66	9.70	62333
2009-05-20	9.84	10.28	9.66	9.78	25161
2009-05-21	9.61	9.78	9.03	9.22	15361
2009-05-22	9.29	9.55	8.75	8.76	14359
2009-05-26	8.66	9.46	8.57	9.40	31244
2009-05-27	9.31	10.33	8.96	9.76	30194
2009-05-28	9.92	10.20	9.07	9.41	18149
2009-05-29	9.49	9.91	9.22	9.86	24975
2009-06-01	10.00	10.55	9.68	10.08	35977
2009-06-02	10.03	10.40	9.64	10.06	23003
2009-06-03	9.95	9.95	9.11	9.41	24734
2009-06-04	9.70	10.20	9.57	10.18	13180
2009-06-05	10.30	10.37	10.04	10.11	7940
2009-06-08	10.06	10.19	9.77	9.93	8931
2009-06-09	10.19	10.19	9.61	9.90	7261
2009-06-10	10.01	10.06	9.21	9.53	20388
2009-06-11	9.70	10.16	9.63	9.72	16401
2009-06-12	9.67	10.44	9.58	10.15	27185
2009-06-15	9.80	9.82	8.18	8.39	53173
2009-06-16	8.50	8.96	8.30	8.35	15225
2009-06-17	8.33	8.69	8.14	8.29	20338
2009-06-18	8.30	8.55	8.14	8.44	10831
2009-06-19	8.66	8.66	8.10	8.10	32875
2009-06-22	8.04	8.33	7.61	7.64	22521
2009-06-23	7.76	7.76	7.25	7.59	23280
2009-06-24	7.81	7.89	6.92	6.93	15257
2009-06-25	6.93	7.03	6.76	7.01	31426
2009-06-26	6.94	6.95	6.12	6.17	325045
2009-06-29	6.40	7.37	6.24	7.02	43485
2009-06-30	7.01	7.93	7.01	7.81	41238
2009-07-01	7.92	8.11	7.44	7.64	32169
2009-07-02	7.45	7.45	6.94	6.94	22036
2009-07-06	6.91	7.29	6.27	6.85	32933
2009-07-07	6.83	7.19	6.30	6.54	35967
2009-07-08	6.61	7.27	6.61	6.81	21691
2009-07-09	6.81	7.32	6.40	6.44	29052
2009-07-10	6.54	7.12	6.12	6.80	35448
2009-07-13	6.84	7.29	6.53	7.18	22289
2009-07-14	7.15	7.50	6.46	7.26	20286
2009-07-15	7.43	7.90	7.23	7.74	25157
2009-07-16	7.49	8.15	7.49	8.02	15315
2009-07-17	8.04	9.68	7.69	7.74	104852
2009-07-20	7.90	9.12	7.31	8.77	107051
2009-07-21	8.88	8.88	7.59	8.59	112385
2009-07-22	8.55	8.96	7.58	8.51	93791
2009-07-23	8.46	9.58	8.23	9.22	19831
2009-07-24	9.07	9.36	8.61	9.26	13029
2009-07-27	9.28	9.48	8.73	9.01	13272
2009-07-28	8.93	9.97	8.89	9.97	57587
2009-07-29	9.32	9.95	9.26	9.90	37854
2009-07-30	10.00	10.00	9.58	9.95	12286
2009-07-31	9.85	9.85	8.87	9.15	32916
2009-08-03	9.45	9.58	8.93	9.28	16249
2009-08-04	9.15	9.28	8.61	8.70	75507
2009-08-05	8.70	8.85	7.97	8.20	39582
2009-08-06	8.25	8.55	8.17	8.38	13306
2009-08-07	8.64	9.01	8.37	8.75	26573
2009-08-10	8.63	9.50	8.28	8.51	39218
2009-08-11	8.72	9.67	8.17	8.35	50030
2009-08-12	8.86	9.49	8.32	9.18	68886
2009-08-13	9.24	9.41	8.95	9.08	10741
2009-08-14	9.16	9.16	8.50	8.56	20411
2009-08-17	8.28	9.50	8.28	8.80	54006
2009-08-18	8.85	9.15	8.45	8.76	32732
2009-08-19	8.11	9.24	8.11	8.65	20723
2009-08-20	8.59	8.91	8.37	8.70	12108
2009-08-21	8.96	9.38	8.51	9.27	22974
2009-08-24	9.29	9.49	8.89	9.16	13281
2009-08-25	9.27	9.48	8.97	8.97	21231
2009-08-26	9.22	9.22	8.66	9.00	15933
2009-08-27	9.14	9.14	8.51	8.75	15747
2009-08-28	8.97	9.21	8.81	8.97	28060
2009-08-31	8.88	8.89	8.16	8.34	46287
2009-09-01	8.35	8.85	7.92	8.05	30487
2009-09-02	8.22	8.27	8.00	8.11	15331
2009-09-03	8.34	8.34	8.08	8.31	11284
2009-09-04	8.27	8.40	8.03	8.13	13970
2009-09-08	8.13	8.20	7.90	8.00	19406
2009-09-09	7.98	8.27	7.80	8.00	15711
2009-09-10	8.01	8.18	7.53	7.96	14727
2009-09-11	7.94	8.14	7.81	7.96	25181
2009-09-14	7.99	8.00	7.41	7.83	35127
2009-09-15	7.83	8.05	7.76	8.00	22652
2009-09-16	8.01	8.29	7.98	8.25	11948
2009-09-17	8.06	8.34	8.06	8.33	11697
2009-09-18	8.28	8.45	8.20	8.30	28603
2009-09-21	8.45	8.50	8.21	8.35	8830
2009-09-22	8.34	8.39	7.82	8.17	14493
2009-09-23	8.17	8.37	7.97	8.27	7877
2009-09-24	8.30	8.30	7.93	7.97	14207
2009-09-25	7.95	8.27	7.91	8.18	11693
2009-09-28	7.90	8.23	7.65	8.23	15466
2009-09-29	7.97	8.38	7.97	8.28	14111
2009-09-30	8.09	8.25	7.77	8.05	21855
2009-10-01	8.01	8.04	7.65	7.66	11885
2009-10-02	7.73	7.73	7.41	7.42	14108
2009-10-05	7.53	7.60	7.22	7.54	24361
2009-10-06	7.48	7.83	7.28	7.59	17179
2009-10-07	7.39	7.70	7.37	7.51	10926
2009-10-08	7.62	7.65	7.34	7.35	12040
2009-10-09	7.40	7.64	7.22	7.37	8559
2009-10-12	7.42	7.66	7.23	7.23	6231
2009-10-13	7.22	7.48	6.90	6.92	8116
2009-10-14	7.05	7.25	7.05	7.17	21564
2009-10-15	7.11	7.11	6.91	7.07	17202
2009-10-16	7.00	7.67	6.98	6.98	17147
2009-10-19	7.04	7.06	6.91	6.98	12239
2009-10-20	7.02	7.02	6.65	6.69	11787
2009-10-21	6.68	6.86	6.53	6.71	16721
2009-10-22	6.71	6.71	6.41	6.56	12058
2009-10-23	6.87	6.87	6.23	6.23	18850
2009-10-26	6.27	6.73	6.27	6.51	19688
2009-10-27	6.91	6.91	6.55	6.70	16858
2009-10-28	6.71	6.92	6.59	6.60	13934
2009-10-29	6.65	7.13	6.50	6.75	79965
2009-10-30	6.69	6.99	6.29	6.58	19418
2009-11-02	6.59	6.81	6.32	6.40	49851
2009-11-03	6.36	6.88	6.36	6.61	15479
2009-11-04	6.65	7.17	6.52	6.52	16527
2009-11-05	6.62	7.09	6.60	7.00	15995
2009-11-06	6.90	7.37	6.81	7.34	23374
2009-11-09	7.35	7.35	6.97	7.14	10718
2009-11-10	7.22	7.22	6.91	7.00	51933
2009-11-11	7.11	7.12	6.98	7.12	15130
2009-11-12	7.23	7.31	6.83	6.83	16927
2009-11-13	6.89	7.07	6.83	7.00	12743
2009-11-16	7.07	7.17	6.87	7.17	12764
2009-11-17	7.15	7.15	6.96	7.01	13723
2009-11-18	7.03	7.07	6.91	7.01	6997
2009-11-19	6.95	7.00	6.80	6.85	19968
2009-11-20	6.85	7.09	6.75	6.89	14001
2009-11-23	7.00	7.07	6.77	7.07	16929
2009-11-24	7.00	7.08	6.99	7.02	10898
2009-11-25	7.00	7.04	6.91	7.00	16218
2009-11-27	6.76	6.93	6.76	6.84	57723
2009-11-30	6.80	6.82	6.71	6.81	17690
2009-12-01	6.92	7.20	6.75	7.12	26651
2009-12-02	7.17	7.17	6.82	6.92	15792
2009-12-03	6.95	7.00	6.31	6.38	30649
2009-12-04	6.54	6.86	6.54	6.86	13051
2009-12-07	6.86	6.87	6.70	6.79	17848
2009-12-08	6.70	7.11	6.50	6.52	66943
2009-12-09	6.52	6.59	6.31	6.40	25103
2009-12-10	6.46	6.61	6.46	6.57	22930
2009-12-11	6.64	6.76	6.60	6.60	83019
2009-12-14	6.63	6.69	6.60	6.62	29332
2009-12-15	6.61	6.76	6.27	6.30	60992
2009-12-16	6.41	6.41	6.09	6.09	68830
2009-12-17	6.06	6.25	5.92	5.93	60189
2009-12-18	6.04	6.40	5.89	5.93	63827
2009-12-21	5.99	6.31	5.99	6.29	26636
2009-12-22	6.29	6.35	6.00	6.01	24073
2009-12-23	6.00	6.07	5.94	5.94	62253
2009-12-24	5.98	6.00	5.98	6.00	8729
2009-12-28	6.03	6.03	5.86	5.89	33849
2009-12-29	5.93	5.99	5.85	5.90	49768
2009-12-30	5.91	5.96	5.80	5.85	54205
2009-12-31	5.85	5.97	5.82	5.85	35840
2010-01-04	5.90	6.20	5.85	5.93	25926
2010-01-05	5.88	5.90	5.67	5.69	102498
2010-01-06	5.68	5.73	5.60	5.65	27910
2010-01-07	5.63	5.73	5.61	5.69	8713
2010-01-08	5.70	5.72	5.55	5.56	17960
2010-01-11	5.62	5.63	5.50	5.51	44813
2010-01-12	5.49	5.55	5.44	5.54	130894
2010-01-13	5.60	5.70	5.55	5.65	195258
2010-01-14	5.65	5.67	5.35	5.35	62617
2010-01-15	5.37	5.37	5.11	5.25	106475
2010-01-19	5.25	5.73	5.25	5.64	30188
2010-01-20	5.61	5.71	5.40	5.46	28178
2010-01-21	5.49	5.49	5.20	5.25	21915
2010-01-22	5.40	5.50	5.25	5.37	25983
2010-01-25	5.41	5.45	5.35	5.36	21705
2010-01-26	5.32	5.48	5.20	5.25	42895
2010-01-27	5.25	5.32	5.20	5.30	21023
2010-01-28	5.21	5.27	5.07	5.10	49652
2010-01-29	5.11	5.22	5.05	5.14	38747
2010-02-01	5.16	5.23	5.07	5.20	32405
2010-02-02	5.08	5.35	5.08	5.28	35176
2010-02-03	5.24	5.30	5.05	5.14	58509
2010-02-04	5.07	5.13	5.03	5.03	34759
2010-02-05	5.03	5.12	4.89	4.98	31329
2010-02-08	5.00	5.00	4.76	4.76	30217
2010-02-09	4.80	4.93	4.71	4.86	41837
2010-02-10	4.82	4.95	4.70	4.86	28863
2010-02-11	4.85	4.98	4.70	4.82	22768
2010-02-12	4.74	5.12	4.69	4.93	38145
2010-02-16	4.83	5.03	4.76	5.01	25260
2010-02-17	5.09	5.19	4.93	5.02	31545
2010-02-18	5.02	5.16	4.95	5.00	37022
2010-02-19	5.00	5.33	4.96	5.10	58575
2010-02-22	5.11	5.11	4.84	5.09	30531
2010-02-23	5.06	5.31	4.81	5.12	55681
2010-02-24	5.13	5.13	4.80	5.01	59885
2010-02-25	4.91	4.94	4.70	4.90	44534
2010-02-26	4.90	4.90	4.58	4.74	56058
2010-03-01	4.85	4.88	4.59	4.65	83804
2010-03-02	4.67	4.84	4.67	4.75	56025
2010-03-03	4.79	4.96	4.73	4.86	66897
2010-03-04	4.93	4.96	4.83	4.88	29464
2010-03-05	4.90	5.07	4.86	5.07	27724
2010-03-08	5.05	5.16	5.05	5.11	43493
2010-03-09	5.09	5.24	5.00	5.09	36259
2010-03-10	5.09	5.20	5.09	5.20	37392
2010-03-11	5.14	5.24	5.14	5.24	20524
2010-03-12	5.23	5.30	5.18	5.18	69463
2010-03-15	5.18	5.37	5.18	5.36	7657
2010-03-16	5.37	5.49	5.37	5.45	16678
2010-03-17	5.45	5.69	5.43	5.68	23430
2010-03-18	5.65	5.74	5.61	5.71	23071
2010-03-19	5.75	5.75	5.62	5.75	60100
2010-03-22	5.65	5.83	5.65	5.75	30309
2010-03-23	5.73	5.85	5.69	5.82	22607
2010-03-24	5.80	5.80	5.69	5.69	9858
2010-03-25	5.72	5.77	5.68	5.70	18856
2010-03-26	5.72	5.76	5.69	5.70	4233
2010-03-29	5.71	5.82	5.65	5.82	20044
2010-03-30	5.71	5.74	5.69	5.72	7308
2010-03-31	5.69	5.75	5.65	5.65	13475
2010-04-01	5.67	5.67	5.18	5.25	15879
2010-04-05	5.28	5.39	5.15	5.36	10556
2010-04-06	5.31	5.37	5.28	5.32	10359
2010-04-07	5.30	5.47	5.30	5.39	14886
2010-04-08	5.31	5.49	5.31	5.47	10304
2010-04-09	5.62	5.62	5.48	5.50	10881
2010-04-12	5.54	5.54	5.43	5.44	16362
2010-04-13	5.45	5.48	5.40	5.43	14649
2010-04-14	5.45	5.61	5.44	5.58	9650
2010-04-15	5.56	5.58	5.43	5.57	11527
2010-04-16	5.57	5.60	5.40	5.51	27649
2010-04-19	5.70	5.70	5.19	5.20	24202
2010-04-20	5.38	5.64	5.23	5.61	40700
2010-04-21	5.57	5.80	5.49	5.79	25520
2010-04-22	5.79	6.06	5.75	6.05	33826
2010-04-23	6.07	6.36	6.05	6.36	40284
2010-04-26	6.36	6.36	6.20	6.32	19687
2010-04-27	6.28	6.35	5.90	5.97	65952
2010-04-28	6.05	6.23	5.98	6.11	26303
2010-04-29	6.15	6.45	6.05	6.38	38823
2010-04-30	6.40	6.49	6.21	6.23	25626
2010-05-03	6.17	6.42	6.17	6.39	34710
2010-05-04	6.28	6.29	6.09	6.20	36561
2010-05-05	6.13	6.26	5.98	6.22	57131
2010-05-06	6.16	6.28	5.75	5.81	53360
2010-05-07	5.80	6.12	5.52	5.55	60768
2010-05-10	5.93	6.15	5.76	6.14	33324
2010-05-11	5.90	6.12	5.90	6.01	57187
2010-05-12	6.06	6.06	5.82	6.02	55147
2010-05-13	5.99	6.01	5.74	5.95	38189
2010-05-14	5.37	5.94	5.37	5.49	42664
2010-05-17	5.53	5.70	5.34	5.59	18308
2010-05-18	5.69	5.82	5.42	5.51	32090
2010-05-19	5.50	5.66	5.25	5.25	18173
2010-05-20	5.15	5.28	4.92	4.92	43710
2010-05-21	4.86	5.81	4.86	5.40	61335
2010-05-24	5.40	5.69	5.25	5.25	21811
2010-05-25	5.25	5.25	4.67	4.81	34836
2010-05-26	4.87	4.97	4.43	4.47	55894
2010-05-27	4.61	5.10	4.61	5.10	35318
2010-05-28	4.98	5.40	4.81	4.98	223748
2010-06-01	4.94	5.05	4.90	4.90	37829
2010-06-02	4.96	5.04	4.78	4.89	22325
2010-06-03	4.87	4.89	4.75	4.87	17037
2010-06-04	4.82	4.86	4.41	4.41	26716
2010-06-07	4.46	4.48	4.20	4.34	40818
2010-06-08	4.38	4.44	4.28	4.36	37688
2010-06-09	4.43	4.46	4.28	4.44	21046
2010-06-10	4.57	4.83	4.40	4.83	20221
2010-06-11	4.76	4.94	4.75	4.85	21016
2010-06-14	4.96	5.10	4.92	5.02	25037
2010-06-15	5.05	5.07	4.92	5.03	15117
2010-06-16	4.98	5.21	4.98	5.06	9800
2010-06-17	5.07	5.07	4.87	4.90	17508
2010-06-18	4.94	4.97	4.76	4.90	27417
2010-06-21	5.00	5.00	4.63	4.65	19476
2010-06-22	4.69	4.82	4.45	4.51	43687
2010-06-23	4.45	4.49	4.36	4.39	40457
2010-06-24	4.32	4.47	3.97	4.08	39992
2010-06-25	4.09	4.69	4.04	4.08	1013207
2010-06-28	4.06	4.34	3.86	3.87	71625
2010-06-29	3.85	3.91	3.38	3.43	77875
2010-06-30	3.49	3.54	3.30	3.49	31950
2010-07-01	3.48	3.67	3.38	3.46	61736
2010-07-02	3.46	3.58	3.45	3.48	17911
2010-07-06	3.56	3.57	3.46	3.46	16400
2010-07-07	3.57	3.57	3.31	3.31	41215
2010-07-08	3.38	3.47	3.28	3.29	14282
2010-07-09	3.27	3.36	3.26	3.27	15142
2010-07-12	3.34	3.51	3.05	3.47	88489
2010-07-13	3.50	3.65	3.43	3.59	28769
2010-07-14	3.65	3.65	3.31	3.50	27129
2010-07-15	3.38	3.54	3.35	3.50	22572
2010-07-16	3.43	3.53	3.43	3.53	14094
2010-07-19	3.53	3.60	3.44	3.50	9482
2010-07-20	3.46	3.63	3.34	3.53	17387
2010-07-21	3.62	3.64	3.35	3.54	17997
2010-07-22	3.57	3.63	3.44	3.59	14929
2010-07-23	3.77	3.83	3.68	3.77	8199
2010-07-26	3.80	3.86	3.72	3.81	11883
2010-07-27	3.76	3.81	3.50	3.55	13152
2010-07-28	3.55	3.59	3.55	3.55	2810
2010-07-29	3.48	3.89	3.48	3.78	2000
2010-07-30	3.49	3.81	3.49	3.65	10219
2010-08-02	3.66	3.77	3.66	3.73	1716
2010-08-03	3.68	3.68	3.51	3.65	13240
2010-08-04	3.64	3.70	3.52	3.70	11900
2010-08-05	3.67	3.70	3.60	3.70	37608
2010-08-06	3.62	3.73	3.55	3.73	8191
2010-08-09	3.70	3.75	3.52	3.75	6253
2010-08-10	3.62	3.69	3.25	3.45	18576
2010-08-11	3.30	3.31	3.26	3.31	5900
2010-08-12	3.23	3.40	3.23	3.40	6943
2010-08-13	3.40	3.40	3.17	3.18	14315
2010-08-16	3.16	3.84	3.16	3.84	52387
2010-08-17	3.88	3.89	3.23	3.35	104858
2010-08-18	3.38	3.71	3.30	3.39	26777
2010-08-19	3.33	3.35	3.28	3.29	900
2010-08-20	3.25	3.58	3.22	3.45	49514
2010-08-23	3.46	3.46	3.28	3.30	4033
2010-08-24	3.39	3.40	3.27	3.27	5800
2010-08-25	3.21	3.25	3.09	3.10	44611
2010-08-26	3.08	3.24	3.08	3.13	3056
2010-08-27	3.17	3.23	3.15	3.17	19606
2010-08-30	3.30	3.36	3.23	3.33	6840
2010-08-31	3.33	3.56	3.33	3.50	60569
2010-09-01	3.42	3.71	3.42	3.65	26485
2010-09-02	3.63	3.75	3.49	3.70	17191
2010-09-03	3.70	3.70	3.48	3.60	23161
2010-09-07	3.52	3.54	3.18	3.23	16796
2010-09-08	3.23	3.39	3.19	3.32	36353
2010-09-09	3.37	3.40	3.30	3.30	17000
2010-09-10	3.36	3.41	3.33	3.39	21350
2010-09-13	3.37	3.40	3.29	3.34	2000
2010-09-14	3.29	3.36	3.29	3.35	6280
2010-09-15	3.33	3.73	3.33	3.73	17557
2010-09-16	3.68	3.76	3.50	3.70	9366
2010-09-17	3.70	3.76	3.52	3.56	17288
2010-09-20	3.49	3.80	3.49	3.69	16475
2010-09-21	3.56	3.77	3.54	3.57	5954
2010-09-22	3.47	3.62	3.45	3.45	6537
2010-09-23	3.44	3.44	3.37	3.40	500
2010-09-24	3.40	3.58	3.30	3.42	33294
2010-09-27	3.40	3.51	3.40	3.51	1128
2010-09-29	3.56	3.85	3.56	3.78	49572
2010-09-30	3.70	4.03	3.70	3.76	9490
2010-10-01	3.61	3.66	3.42	3.45	6350
2010-10-04	3.46	3.50	3.22	3.33	12925
2010-10-05	3.33	3.37	3.29	3.30	4442
2010-10-06	3.34	3.40	3.29	3.34	7200
2010-10-07	3.31	3.37	3.28	3.33	13578
2010-10-08	3.43	3.53	3.43	3.53	3450
2010-10-11	3.58	3.58	3.36	3.48	7700
2010-10-12	3.41	3.64	3.32	3.46	1700
2010-10-13	3.50	3.54	3.47	3.54	1300
2010-10-14	3.60	3.60	3.47	3.47	2400
2010-10-15	3.49	3.53	3.38	3.39	6920
2010-10-18	3.56	3.56	3.39	3.45	4700
2010-10-19	3.44	3.46	3.39	3.44	4700
2010-10-20	3.39	3.56	3.35	3.56	3410
2010-10-21	3.53	3.58	3.38	3.57	5700
2010-10-22	3.59	3.59	3.49	3.51	1217
2010-10-25	3.51	3.57	3.37	3.53	5644
2010-10-26	3.45	3.80	3.40	3.80	25251
2010-10-27	3.80	3.83	3.68	3.71	3516
2010-10-28	3.66	3.66	3.61	3.63	1900
2010-10-29	3.47	3.65	3.46	3.61	2300
2010-11-01	3.63	3.63	3.54	3.59	1300
2010-11-02	3.52	3.61	3.46	3.46	2689
2010-11-03	3.58	3.75	3.47	3.47	5025
2010-11-04	3.51	4.14	3.45	3.78	52533
2010-11-05	3.82	3.85	3.63	3.71	21022
2010-11-08	3.75	3.75	3.41	3.45	13752
2010-11-09	3.45	3.53	3.39	3.44	11106
2010-11-10	3.56	3.56	3.42	3.43	7148
2010-11-11	3.45	3.64	3.45	3.49	14136
2010-11-12	3.51	3.55	3.46	3.52	6574
2010-11-15	3.52	3.66	3.52	3.61	8105
2010-11-16	3.60	3.70	3.58	3.64	8174
2010-11-17	3.67	3.70	3.66	3.70	1700
2010-11-18	3.70	3.70	3.66	3.68	4082
2010-11-19	3.66	3.70	3.57	3.64	8710
2010-11-22	3.56	3.64	3.39	3.53	12278
2010-11-23	3.45	3.45	3.36	3.43	12609
2010-11-24	3.36	3.44	3.35	3.40	9449
2010-11-26	3.33	3.45	3.33	3.39	6513
2010-11-29	3.41	3.45	3.31	3.31	8483
2010-11-30	3.28	3.36	3.15	3.21	87041
2010-12-01	3.20	3.37	3.04	3.17	24848
2010-12-02	3.01	3.26	3.01	3.15	10580
2010-12-03	3.24	3.24	3.21	3.22	3400
2010-12-06	3.24	3.45	3.19	3.33	69972
2010-12-07	3.29	3.29	3.20	3.24	24525
2010-12-08	3.20	3.25	3.20	3.22	2391
2010-12-09	3.26	3.30	3.14	3.24	41007
2010-12-10	3.24	3.25	3.23	3.24	700
2010-12-13	3.25	3.30	3.20	3.28	5800
2010-12-14	3.28	3.29	3.27	3.29	6500
2010-12-15	3.32	3.40	3.25	3.40	109484
2010-12-16	3.40	3.49	3.38	3.49	9380
2010-12-17	3.40	3.43	3.35	3.43	46186
2010-12-20	3.44	3.64	3.44	3.59	53170
2010-12-21	3.60	3.62	3.53	3.57	10025
2010-12-22	3.57	3.57	3.48	3.51	23404
2010-12-23	3.51	3.57	3.50	3.57	9376
2010-12-27	3.50	3.64	3.49	3.61	12057
2010-12-28	3.56	3.58	3.52	3.53	7575
2010-12-29	3.53	3.55	3.53	3.54	18241
2010-12-30	3.55	3.55	3.44	3.44	13926
2010-12-31	3.49	3.52	3.46	3.52	2956
2011-01-03	3.60	3.60	3.50	3.55	7388
2011-01-04	3.61	3.65	3.52	3.63	15049
2011-01-05	3.60	3.65	3.57	3.61	22091
2011-01-06	3.60	3.61	3.60	3.61	3122
2011-01-07	3.60	3.68	3.60	3.60	6296
2011-01-10	3.60	3.63	3.57	3.63	10535
2011-01-11	3.60	3.67	3.60	3.63	9395
2011-01-12	3.60	3.68	3.60	3.62	5902
2011-01-13	3.60	3.64	3.60	3.62	12831
2011-01-14	3.62	3.68	3.62	3.64	600
2011-01-18	3.61	3.91	3.61	3.89	98560
2011-01-19	3.83	3.89	3.73	3.74	15593
2011-01-20	3.75	3.85	3.75	3.81	13729
2011-01-21	3.75	3.83	3.75	3.83	1200
2011-01-24	3.84	3.92	3.75	3.83	3019
2011-01-25	3.83	3.94	3.82	3.86	9001
2011-01-26	3.92	4.23	3.86	3.97	9787
2011-01-27	3.90	4.13	3.75	3.75	18765
2011-01-28	3.78	3.90	3.78	3.84	10350
2011-01-31	3.75	3.83	3.75	3.77	2000
2011-02-01	3.57	3.88	3.57	3.80	30820
2011-02-02	3.80	4.06	3.80	4.06	2100
2011-02-03	3.82	3.97	3.82	3.94	2701
2011-02-04	3.82	4.05	3.82	4.05	15189
2011-02-07	4.00	4.05	3.93	4.05	7833
2011-02-08	3.90	4.06	3.90	4.04	725
2011-02-09	3.99	4.42	3.99	4.36	8978
2011-02-10	4.45	4.45	4.29	4.35	4830
2011-02-11	4.45	4.45	4.38	4.38	1433
2011-02-14	4.38	4.42	4.13	4.19	9851
2011-02-15	4.20	4.23	3.98	4.11	9630
2011-02-16	4.15	4.15	3.83	3.89	8073
2011-02-17	3.81	3.89	3.79	3.83	6675
2011-02-18	3.83	4.02	3.65	4.02	12152
2011-02-22	3.93	4.12	3.78	3.85	6905
2011-02-23	3.62	3.77	3.54	3.61	23239
2011-02-24	3.61	3.73	3.61	3.67	13395
2011-02-25	3.70	3.78	3.63	3.76	7870
2011-02-28	3.79	3.83	3.75	3.80	1886
2011-03-01	3.75	3.77	3.70	3.70	7018
2011-03-02	3.72	4.07	3.72	4.02	13998
2011-03-03	4.03	4.25	4.00	4.23	14922
2011-03-04	4.24	4.42	4.16	4.16	12627
2011-03-07	4.19	4.20	3.98	4.14	1299
2011-03-08	4.06	4.15	4.00	4.08	10638
2011-03-09	4.02	4.15	3.87	3.95	36480
2011-03-10	3.92	4.10	3.80	4.10	21121
2011-03-11	4.13	4.17	4.04	4.10	4690
2011-03-14	4.07	4.15	4.04	4.12	12516
2011-03-15	4.10	4.10	3.81	3.95	13930
2011-03-16	4.02	4.02	3.76	3.95	9587
2011-03-17	3.92	4.01	3.61	3.78	13645
2011-03-18	3.82	3.91	3.60	3.71	53181
2011-03-21	3.68	3.77	3.56	3.71	8852
2011-03-22	3.66	3.67	3.53	3.56	7643
2011-03-23	3.59	3.59	3.55	3.57	1750
2011-03-24	3.58	3.59	3.55	3.57	5981
2011-03-25	3.52	3.59	3.52	3.54	7300
2011-03-28	3.54	3.56	3.46	3.46	3821
2011-03-29	3.45	3.53	3.44	3.44	5893
2011-03-30	3.46	3.50	3.30	3.50	21904
2011-03-31	3.50	3.50	3.41	3.41	12802
2011-04-01	3.45	3.50	3.42	3.49	8245
2011-04-04	3.48	3.48	3.37	3.41	11542
2011-04-05	3.39	3.39	3.31	3.31	34900
2011-04-06	3.32	3.50	3.30	3.41	51889
2011-04-07	3.40	3.50	3.22	3.22	28101
2011-04-08	3.26	3.41	3.26	3.33	22586
2011-04-11	3.35	3.41	3.35	3.35	5621
2011-04-12	3.38	3.36	3.35	3.35	3258
2011-04-13	3.35	3.44	3.32	3.35	15195
2011-04-14	3.37	3.40	3.34	3.40	3874
2011-04-18	3.37	3.46	3.41	3.45	575
2011-04-19	3.47	3.49	3.37	3.45	2463
2011-04-20	3.44	3.69	3.43	3.48	8889
2011-04-21	3.49	3.49	3.48	3.48	519
2011-04-26	3.50	3.50	3.50	3.50	200
2011-04-27	3.51	3.55	3.49	3.49	3400
2011-04-28	3.54	3.54	3.30	3.32	6380
2011-04-29	3.35	3.35	3.35	3.35	1740
2011-05-02	3.35	3.35	3.05	3.30	25082
2011-05-03	3.30	3.47	3.30	3.47	600
2011-05-04	3.49	3.49	3.41	3.41	479
2011-05-05	3.21	3.22	3.21	3.22	1000
2011-05-06	3.26	3.44	3.25	3.30	1234
2011-05-09	3.30	3.32	3.31	3.31	500
2011-05-10	3.30	3.30	3.30	3.30	100
2011-05-12	3.39	3.46	3.36	3.40	3561
2011-05-13	3.40	3.40	3.27	3.28	7518
2011-05-16	3.28	3.42	3.28	3.42	2223
2011-05-17	3.42	3.35	3.30	3.30	2356
2011-05-18	3.30	3.31	3.11	3.11	31561
2011-05-19	3.23	3.25	3.17	3.24	4130
2011-05-20	3.23	3.23	3.23	3.23	100
2011-05-23	3.21	3.22	3.21	3.22	661
2011-05-24	3.25	3.29	3.25	3.27	4196
2011-05-25	3.25	3.27	3.25	3.27	1112
2011-05-26	3.27	3.32	3.15	3.15	22739
2011-05-27	3.20	3.25	3.20	3.23	770
2011-05-31	3.25	3.29	3.24	3.24	4835
2011-06-01	3.24	3.28	3.21	3.21	750
2011-06-02	3.25	3.27	3.25	3.25	3726
2011-06-03	3.23	3.23	3.23	3.23	470
2011-06-06	3.26	3.26	3.20	3.20	4422
2011-06-07	3.21	3.30	3.21	3.30	684
2011-06-08	3.22	3.22	3.20	3.20	2937
2011-06-09	3.22	3.32	3.22	3.22	1000
2011-06-10	3.23	3.30	3.21	3.29	5154
2011-06-13	3.28	3.29	3.25	3.29	3206
2011-06-14	3.29	3.31	3.26	3.31	2945
2011-06-16	3.29	3.29	3.25	3.25	7107
2011-06-17	3.28	3.35	3.25	3.35	6461
2011-06-20	3.32	3.32	3.26	3.31	1302
2011-06-21	3.31	3.31	3.29	3.29	539
2011-06-24	3.26	3.31	3.25	3.29	12457
2011-06-28	3.26	3.33	3.26	3.28	7122
2011-06-29	3.30	3.30	3.25	3.28	7504
2011-06-30	3.25	3.25	3.12	3.14	4748
2011-07-01	3.16	3.23	3.16	3.21	2200
2011-07-05	3.26	3.26	3.22	3.22	1900
2011-07-06	3.25	3.33	3.25	3.33	2400
2011-07-07	3.29	3.42	3.29	3.36	9916
2011-07-08	3.40	3.40	3.25	3.30	16992
2011-07-11	3.27	3.46	3.27	3.32	32651
2011-07-12	3.35	3.39	3.22	3.30	10767
2011-07-13	3.31	3.40	3.27	3.33	12427
2011-07-14	3.33	3.37	3.23	3.29	6900
2011-07-15	3.28	3.30	3.24	3.30	2100
2011-07-18	3.30	3.32	3.21	3.22	1155
2011-07-19	3.25	3.25	3.20	3.25	1100
2011-07-20	3.21	3.26	3.17	3.24	9358
2011-07-21	3.22	3.25	3.15	3.25	4026
2011-07-22	3.26	3.26	3.19	3.26	1590
2011-07-25	3.21	3.29	3.20	3.27	2857
2011-07-26	3.24	3.50	3.19	3.28	6886
2011-07-27	3.23	3.23	3.20	3.23	3791
2011-07-28	3.24	3.33	3.20	3.27	25739
2011-07-29	3.23	3.51	3.20	3.24	6212
2011-08-01	3.30	3.32	3.19	3.20	9597
2011-08-02	3.22	3.24	3.20	3.20	1049
2011-08-03	3.21	3.33	3.21	3.33	3700
2011-08-04	3.67	3.67	3.30	3.32	7871
2011-08-05	3.32	3.32	3.24	3.25	4994
2011-08-08	3.25	3.25	3.00	3.16	10178
2011-08-09	3.02	3.03	3.02	3.03	1744
2011-08-10	3.01	3.01	2.80	2.97	7459
2011-08-12	2.99	3.11	2.99	3.11	3154
2011-08-15	3.11	3.11	3.10	3.10	2621
2011-08-16	3.11	3.11	3.00	3.10	7670
2011-08-17	3.10	3.10	3.00	3.10	3253
2011-08-18	3.08	3.08	2.98	2.98	656
2011-08-19	3.01	3.01	2.99	3.00	3216
2011-08-22	2.86	2.99	2.82	2.84	9420
2011-08-23	2.81	2.81	2.81	2.81	100
2011-08-24	3.02	3.02	2.72	2.76	9752
2011-08-25	2.92	2.92	2.80	2.80	11848
2011-08-26	2.67	2.67	2.48	2.60	7019
2011-08-29	2.68	2.77	2.54	2.77	5829
2011-08-30	2.77	2.80	2.67	2.70	8789
2011-08-31	2.63	2.74	2.41	2.63	18700
2011-09-01	2.66	2.89	2.60	2.61	8446
2011-09-02	2.71	2.83	2.55	2.80	11540
2011-09-06	2.72	2.92	2.72	2.92	3600
2011-09-07	2.95	2.95	2.77	2.83	9628
2011-09-08	2.66	2.87	2.56	2.56	14210
2011-09-09	2.45	2.50	2.42	2.50	3065
2011-09-12	2.51	2.68	2.40	2.50	19444
2011-09-13	2.50	2.67	2.50	2.67	700
2011-09-14	2.61	2.71	2.50	2.50	6647
2011-09-15	2.41	2.50	2.35	2.40	3085
2011-09-16	2.45	2.45	2.30	2.30	11757
2011-09-19	2.21	2.23	2.21	2.23	1339
2011-09-21	2.23	2.40	1.85	1.98	34207
2011-09-22	1.97	2.01	1.87	1.88	109458
2011-09-23	1.90	2.15	1.90	2.01	1927
2011-09-26	2.01	2.10	2.00	2.08	2333
2011-09-27	2.01	2.10	2.01	2.10	1334
2011-09-28	2.02	2.10	2.02	2.10	1454
2011-09-29	2.00	2.05	1.99	2.00	2938
2011-09-30	2.03	2.03	2.03	2.03	800
2011-10-03	2.00	2.01	2.00	2.00	2600
2011-10-04	2.00	2.10	1.98	2.10	11529
2011-10-05	2.04	2.04	2.02	2.03	4771
2011-10-06	1.99	2.05	1.99	2.00	1602
2011-10-07	2.02	2.10	2.02	2.09	1617
2011-10-10	2.13	2.19	2.10	2.11	1800
2011-10-11	2.08	2.13	2.03	2.10	3180
2011-10-12	2.15	2.22	2.10	2.12	3590
2011-10-13	2.15	2.16	2.11	2.16	2600
2011-10-14	2.15	2.24	2.15	2.22	1800
2011-10-17	2.15	2.29	2.15	2.29	245
2011-10-18	2.25	2.35	2.02	2.08	13027
2011-10-19	2.10	2.16	2.06	2.07	6345
2011-10-20	2.10	2.20	2.05	2.10	9000
2011-10-21	2.10	2.19	2.10	2.15	8244
2011-10-24	2.09	2.29	2.08	2.29	4800
2011-10-25	2.10	2.30	2.10	2.28	1400
2011-10-26	2.13	2.35	2.13	2.35	1700
2011-10-27	2.29	2.41	2.28	2.35	8012
2011-10-28	2.30	2.35	2.30	2.33	877
2011-10-31	2.30	2.44	2.30	2.44	550
2011-11-01	2.31	2.36	2.31	2.35	700
2011-11-02	2.36	2.36	2.36	2.36	171
2011-11-03	2.31	2.35	2.30	2.31	8489
2011-11-04	2.30	2.45	2.29	2.30	14638
2011-11-07	2.13	2.29	2.13	2.28	4295
2011-11-08	2.22	2.22	2.14	2.22	1881
2011-11-09	2.39	2.45	2.17	2.40	2042
2011-11-10	2.43	2.60	2.30	2.58	4278
2011-11-11	2.59	3.29	2.58	2.73	50071
2011-11-14	2.63	2.73	2.60	2.73	1734
2011-11-15	2.83	2.83	2.68	2.68	4676
2011-11-16	2.83	2.83	2.69	2.70	8410
2011-11-17	2.74	2.82	2.65	2.74	2718
2011-11-18	2.80	2.80	2.69	2.80	8294
2011-11-21	2.64	2.64	2.64	2.64	100
2011-11-22	2.67	2.77	2.66	2.77	1330
2011-11-25	2.80	2.80	2.80	2.80	764
2011-11-28	2.75	2.75	2.65	2.68	1400
2011-11-29	2.66	2.70	2.59	2.60	11900
2011-11-30	2.62	2.62	2.49	2.53	731
2011-12-01	2.45	2.50	2.41	2.41	2009
2011-12-02	2.46	2.46	2.17	2.25	4131
2011-12-05	2.31	2.31	2.08	2.08	11700
2011-12-06	2.13	2.20	2.08	2.15	3831
2011-12-07	2.05	2.25	2.05	2.25	4821
2011-12-08	2.10	2.16	2.10	2.10	3091
2011-12-09	2.12	2.25	2.10	2.14	16114
2011-12-12	2.44	2.44	2.14	2.14	8918
2011-12-13	2.16	2.16	1.81	2.00	26474
2011-12-14	2.00	2.01	2.00	2.01	3273
2011-12-15	2.04	2.07	2.00	2.00	9588
2011-12-16	2.02	2.02	2.00	2.00	20871
2011-12-19	2.03	2.03	2.00	2.01	2208
2011-12-20	2.25	2.25	2.00	2.10	8289
2011-12-21	2.10	2.15	1.99	1.99	13088
2011-12-22	2.09	2.12	2.01	2.12	41061
2011-12-23	2.10	2.22	2.08	2.22	7323
2011-12-27	2.11	2.25	1.98	1.99	24066
2011-12-28	2.00	2.00	1.95	1.95	51220
2011-12-29	2.00	2.03	1.79	1.85	28373
2011-12-30	1.90	1.93	1.75	1.85	80760
2012-01-03	1.82	1.85	1.81	1.85	500
2012-01-04	1.89	1.94	1.86	1.86	996
2012-01-05	1.86	1.90	1.85	1.85	400
2012-01-06	1.87	1.91	1.87	1.89	3700
2012-01-09	1.90	1.96	1.88	1.96	3300
2012-01-10	1.97	1.98	1.90	1.91	4778
2012-01-11	1.94	2.45	1.94	2.40	4208
2012-01-12	2.42	2.43	2.34	2.40	1834
2012-01-13	2.28	2.36	1.91	2.04	2805
2012-01-17	2.24	2.45	2.11	2.11	1000
2012-01-18	2.44	2.55	1.96	2.55	10654
2012-01-19	2.54	2.76	2.17	2.67	12558
2012-01-23	2.63	2.65	2.42	2.50	7211
2012-01-24	2.35	2.65	2.35	2.63	2931
2012-01-25	2.40	2.64	2.40	2.54	3514
2012-01-26	2.52	2.55	2.40	2.50	4575
2012-01-30	2.49	2.67	2.46	2.49	6642
2012-01-31	2.57	2.57	2.43	2.43	1600
2012-02-01	2.41	2.42	2.27	2.27	3098
2012-02-02	2.01	2.36	2.01	2.24	4607
2012-02-03	2.17	2.40	2.17	2.34	1774
2012-02-06	2.63	2.63	2.35	2.35	4459
2012-02-07	2.36	2.51	2.34	2.34	3064
2012-02-08	2.35	2.57	2.31	2.40	2705
2012-02-09	2.41	2.41	2.24	2.34	1800
2012-02-10	2.20	2.20	2.20	2.20	122
2012-02-13	2.34	2.61	2.20	2.39	9930
2012-02-14	2.34	2.56	2.34	2.34	1583
2012-02-15	2.41	2.41	2.29	2.29	3459
2012-02-16	2.41	2.41	2.41	2.41	660
2012-02-17	2.41	2.41	2.41	2.41	770
2012-02-21	2.41	2.61	2.30	2.34	12599
2012-02-22	2.41	2.61	2.41	2.56	8744
2012-02-23	2.56	2.56	2.51	2.56	4423
2012-02-24	2.59	2.60	2.51	2.51	7771
2012-02-28	2.54	2.54	2.24	2.54	23849
2012-02-29	2.50	2.54	2.46	2.54	22922
2012-03-01	2.65	2.78	2.56	2.78	7825
2012-03-05	2.76	2.76	2.50	2.56	27500
2012-03-06	2.56	2.56	2.55	2.55	300
2012-03-07	2.68	2.75	2.68	2.75	2213
2012-03-08	2.73	2.73	2.70	2.70	1153
2012-03-09	2.55	2.70	2.55	2.62	1540
2012-03-12	2.61	2.61	2.55	2.57	1209
2012-03-13	2.60	2.77	2.59	2.77	3014
2012-03-14	2.72	2.80	2.62	2.62	6007
2012-03-15	2.84	2.84	2.61	2.71	4720
2012-03-16	2.65	2.84	2.65	2.84	1215
2012-03-19	2.81	2.98	2.79	2.98	15879
2012-03-21	2.98	3.10	2.84	3.10	8428
2012-03-22	3.01	3.16	3.00	3.16	8807
2012-03-23	3.20	3.95	3.19	3.90	52441
2012-03-26	3.95	4.49	3.78	4.37	38112
2012-03-27	4.72	5.09	4.32	4.74	35010
2012-03-28	4.75	4.77	4.29	4.40	22058
2012-03-29	4.36	4.57	4.01	4.25	8165
2012-03-30	4.19	4.30	3.85	3.85	3939
2012-04-02	3.86	4.34	3.86	3.97	4171
2012-04-03	4.23	4.24	3.89	3.92	12849
2012-04-04	4.03	4.60	3.78	4.60	34910
2012-04-05	4.50	4.55	4.27	4.50	27593
2012-04-09	4.48	4.50	4.44	4.49	8564
2012-04-10	4.50	4.50	4.47	4.50	2400
2012-04-11	4.50	4.52	4.42	4.49	14338
2012-04-12	4.63	4.63	4.37	4.50	925
2012-04-13	4.37	4.50	4.24	4.50	5946
2012-04-16	4.42	4.45	4.24	4.27	3733
2012-04-17	4.35	4.43	4.35	4.42	4004
2012-04-18	4.41	4.41	4.33	4.34	12149
2012-04-19	4.27	4.27	4.27	4.27	300
2012-04-20	4.36	4.36	4.31	4.31	4778
2012-04-23	4.31	4.31	4.08	4.20	9711
2012-04-24	4.18	4.40	4.18	4.40	4624
2012-04-25	4.42	4.42	4.42	4.42	300
2012-04-26	4.42	4.71	4.29	4.50	11243
2012-04-27	4.50	4.50	4.43	4.43	5741
2012-04-30	4.45	4.49	4.27	4.42	16792
2012-05-02	4.35	4.35	4.18	4.18	15600
2012-05-03	4.16	4.28	4.16	4.28	7451
2012-05-04	4.30	4.30	3.68	4.20	11794
2012-05-07	4.09	4.29	3.90	4.20	3495
2012-05-08	3.85	3.91	3.56	3.68	3805
2012-05-09	3.83	4.31	3.42	3.62	1900
2012-05-10	3.49	3.52	3.36	3.41	7400
2012-05-11	3.42	4.10	3.42	3.80	7597
2012-05-15	3.91	3.91	3.36	3.74	15328
2012-05-16	3.78	3.87	3.47	3.81	11772
2012-05-17	3.63	3.83	3.40	3.51	7605
2012-05-18	3.38	3.57	3.37	3.51	3300
2012-05-21	3.53	3.60	2.99	3.40	31564
2012-05-22	3.40	3.40	2.99	3.16	5062
2012-05-23	3.10	3.21	2.91	2.91	8800
2012-05-24	3.00	3.00	2.66	2.90	12704
2012-05-25	2.99	3.16	2.88	3.11	14360
2012-05-29	3.01	3.01	2.40	3.01	6529
2012-05-30	3.00	3.06	3.00	3.04	1538
2012-05-31	3.09	3.32	2.93	3.32	39460
2012-06-01	3.15	3.15	2.72	2.82	6683
2012-06-04	2.89	3.09	2.89	3.00	2498
2012-06-05	3.00	3.02	2.82	2.94	600
2012-06-06	3.02	3.10	2.95	3.10	7310
2012-06-07	3.10	3.10	2.82	2.83	2348
2012-06-08	2.83	2.83	2.83	2.83	230
2012-06-11	2.84	2.86	2.81	2.86	1094
2012-06-12	2.87	2.98	2.87	2.98	200
2012-06-13	3.01	3.01	2.81	2.81	300
2012-06-15	3.02	3.02	3.02	3.02	817
2012-06-18	3.03	3.10	3.03	3.10	1242
2012-06-19	3.03	3.08	2.89	3.00	3900
2012-06-20	2.99	3.08	2.86	2.94	500
2012-06-21	2.94	3.07	2.94	3.07	200
2012-06-22	3.02	3.02	2.88	2.89	737
2012-06-25	2.86	2.86	2.86	2.86	439
2012-06-26	2.87	2.87	2.87	2.87	104
2012-06-27	2.86	2.87	2.81	2.87	2000
2012-06-28	2.87	2.87	2.60	2.80	400
2012-06-29	2.87	2.87	2.58	2.74	3300
2012-07-02	2.87	2.87	2.57	2.81	5705
2012-07-03	2.85	2.85	2.59	2.84	300
2012-07-05	2.82	2.85	2.81	2.81	1200
2012-07-06	2.82	3.07	2.81	2.90	4978
2012-07-09	2.83	2.86	2.81	2.81	1400
2012-07-10	2.85	2.85	2.81	2.81	400
2012-07-11	2.81	2.84	2.81	2.81	400
2012-07-12	2.81	2.81	2.81	2.81	600
2012-07-16	2.81	3.05	2.81	3.03	1200
2012-07-17	3.10	3.10	3.10	3.10	1100
2012-07-18	3.07	3.07	3.07	3.07	100
2012-07-19	3.10	3.10	2.83	2.83	863
2012-07-20	3.10	3.10	3.10	3.10	300
2012-07-23	3.00	3.07	2.93	3.07	1159
2012-07-24	2.98	3.08	2.96	3.08	300
2012-07-25	3.05	3.09	2.82	2.82	1611
2012-07-26	2.88	2.88	2.80	2.80	1500
2012-07-27	2.85	2.86	2.85	2.86	1999
2012-07-30	2.85	3.03	2.85	3.03	3371
2012-07-31	2.87	2.87	2.87	2.87	1021
2012-08-02	2.89	2.96	2.88	2.88	400
2012-08-03	2.87	2.87	2.87	2.87	200
2012-08-07	2.91	3.08	2.91	3.08	861
2012-08-08	2.96	2.96	2.87	2.87	300
2012-08-10	3.05	3.05	2.99	2.99	200
2012-08-13	3.03	3.07	2.60	2.96	21357
2012-08-14	2.87	2.87	2.87	2.87	1108
2012-08-15	3.08	3.45	3.04	3.25	4658
2012-08-16	3.26	3.40	3.15	3.15	806
2012-08-17	3.20	3.20	3.18	3.18	200
2012-08-20	3.22	3.22	3.02	3.15	1700
2012-08-21	3.20	3.21	3.20	3.20	700
2012-08-22	3.17	3.28	2.90	2.95	18708
2012-08-23	3.01	3.01	2.87	2.87	1900
2012-08-24	2.99	3.03	2.95	3.00	4605
2012-08-28	2.96	3.01	2.92	2.99	4306
2012-08-29	3.01	3.01	3.00	3.00	10700
2012-08-31	2.84	3.02	2.84	2.90	9834
2012-09-04	3.01	3.01	3.00	3.00	4900
2012-09-05	2.97	3.08	2.90	3.08	1974
2012-09-06	3.14	3.21	3.10	3.15	850
2012-09-10	3.18	3.35	3.05	3.11	1398
2012-09-11	3.37	3.65	3.35	3.65	6880
2012-09-12	3.62	4.00	3.34	3.95	11064
2012-09-13	3.96	3.96	3.15	3.84	6656
2012-09-14	3.74	4.34	3.45	3.81	15104
2012-09-17	3.83	4.20	3.82	4.12	8458
2012-09-18	4.15	4.69	3.99	4.45	10546
2012-09-19	4.65	4.65	4.55	4.65	6160
2012-09-20	4.60	5.09	4.60	5.00	25343
2012-09-21	5.00	5.00	4.27	4.37	15847
2012-09-24	4.72	4.91	4.27	4.61	18927
2012-09-25	4.69	4.90	4.29	4.38	9620
2012-09-26	4.50	4.50	4.26	4.26	3896
2012-09-27	4.38	4.65	4.26	4.34	2162
2012-09-28	4.65	4.65	4.39	4.55	3470
2012-10-01	4.47	4.47	4.46	4.46	500
2012-10-02	4.50	4.62	4.46	4.50	7083
2012-10-03	4.62	4.62	4.50	4.55	863
2012-10-04	4.55	4.62	4.55	4.57	725
2012-10-05	4.62	4.79	4.62	4.75	3000
2012-10-08	4.89	4.90	4.76	4.76	2210
2012-10-09	4.82	4.99	4.82	4.99	4219
2012-10-10	5.00	5.01	4.82	4.91	11513
2012-10-11	5.00	5.15	4.91	4.91	36906
2012-10-12	4.69	5.00	4.29	4.99	4000
2012-10-15	4.97	5.00	4.90	5.00	900
2012-10-16	5.02	5.08	5.00	5.00	9100
2012-10-17	4.96	5.00	4.83	4.98	40700
2012-10-18	5.00	6.18	5.00	5.80	28046
2012-10-19	5.75	6.00	5.60	5.72	18063
2012-10-22	5.75	5.98	5.34	5.52	19033
2012-10-23	5.44	5.56	5.14	5.14	19990
2012-10-24	5.21	5.43	5.09	5.40	1400
2012-10-25	5.30	5.45	5.09	5.26	7280
2012-10-26	5.17	5.39	5.09	5.39	9255
2012-10-31	5.33	5.46	5.20	5.25	2866
2012-11-01	5.29	5.30	5.21	5.21	1200
2012-11-02	5.26	5.26	5.20	5.20	200
2012-11-05	5.10	5.31	5.00	5.02	6016
2012-11-06	5.16	5.19	5.04	5.05	5000
2012-11-07	5.06	5.08	5.00	5.02	6100
2012-11-08	5.01	5.10	5.01	5.01	9211
2012-11-09	5.05	5.20	5.04	5.19	4891
2012-11-12	5.12	5.12	4.91	5.00	931
2012-11-13	4.93	5.23	4.93	5.00	2192
2012-11-14	5.04	5.04	5.00	5.01	3500
2012-11-15	5.01	5.01	4.77	4.77	9400
2012-11-16	4.83	4.84	4.82	4.82	400
2012-11-19	4.87	4.88	4.75	4.76	8326
2012-11-20	4.82	4.85	4.45	4.45	9274
2012-11-21	4.58	4.91	4.58	4.91	700
2012-11-23	4.55	4.55	4.53	4.53	750
2012-11-26	4.50	4.73	4.50	4.70	3915
2012-11-27	4.65	4.65	4.65	4.65	5000
2012-11-28	4.48	4.50	4.48	4.50	200
2012-11-29	4.51	4.51	4.45	4.50	2197
2012-11-30	4.25	4.59	4.25	4.26	744
2012-12-03	4.46	4.87	4.46	4.46	1086
2012-12-04	4.47	4.48	4.45	4.45	3056
2012-12-05	4.46	4.46	4.46	4.46	100
2012-12-06	4.45	4.58	4.40	4.40	3817
2012-12-07	4.25	4.27	3.80	4.01	4520
2012-12-10	3.89	3.99	3.89	3.90	2625
2012-12-11	3.97	4.01	3.61	4.01	4174
2012-12-12	4.02	4.76	3.96	4.46	9204
2012-12-13	4.58	4.85	4.00	4.85	300
2012-12-14	4.74	4.92	4.51	4.88	7554
2012-12-17	4.53	4.93	4.05	4.93	3503
2012-12-18	4.69	4.90	4.50	4.50	7070
2012-12-19	4.55	4.80	4.55	4.56	7698
2012-12-20	4.56	4.79	4.56	4.62	1137
2012-12-21	4.51	4.66	4.50	4.66	1432
2012-12-24	4.58	4.58	4.14	4.23	9290
2012-12-26	4.36	4.36	4.24	4.24	6302
2012-12-27	4.27	4.27	4.23	4.26	614
2012-12-28	4.23	4.74	4.23	4.71	300
2012-12-31	4.30	4.75	4.28	4.50	2766
2013-01-03	4.41	4.50	4.41	4.50	4400
2013-01-07	4.50	4.77	4.50	4.77	17852
2013-01-08	4.90	5.00	4.87	5.00	3342
2013-01-09	5.00	5.00	4.98	5.00	900
2013-01-10	4.92	4.94	4.69	4.82	1498
2013-01-11	4.50	4.52	4.50	4.50	3200
2013-01-14	4.56	4.58	4.50	4.53	4780
2013-01-15	4.58	4.58	4.53	4.53	459
2013-01-16	4.43	4.69	4.41	4.69	4130
2013-01-18	4.52	4.71	4.52	4.58	1487
2013-01-22	4.51	4.66	4.51	4.64	700
2013-01-24	4.30	4.95	4.30	4.60	4116
2013-01-25	4.52	4.70	4.50	4.50	825
2013-01-28	4.50	4.54	4.30	4.52	4035
2013-01-29	4.49	4.90	4.49	4.90	2141
2013-01-30	4.88	4.88	4.50	4.50	627
2013-01-31	4.37	4.37	4.37	4.37	100
2013-02-01	4.56	4.69	4.56	4.60	2095
2013-02-11	4.90	5.40	4.88	5.40	18073
2013-02-12	5.40	5.40	5.15	5.17	6727
2013-02-13	5.06	5.40	4.56	5.40	3891
2013-02-14	5.29	5.39	4.58	4.98	1950
2013-02-15	4.73	5.39	4.73	5.39	950
2013-02-19	5.21	5.49	5.20	5.41	17667
2013-02-20	5.38	5.46	5.20	5.35	5504
2013-02-21	5.04	5.26	5.04	5.25	530
2013-02-22	5.35	5.35	5.20	5.23	14100
2013-02-26	5.20	5.35	5.20	5.26	1800
2013-02-27	5.20	6.38	5.20	5.50	92934
2013-02-28	5.47	5.80	5.45	5.80	3481
2013-03-01	5.93	5.99	5.45	5.95	3011
2013-03-04	5.55	5.92	5.49	5.92	5180
2013-03-05	5.94	5.94	5.87	5.87	600
2013-03-06	5.85	6.00	5.57	5.57	11090
2013-03-07	5.55	5.98	5.30	5.65	2361
2013-03-08	5.92	6.00	5.72	5.72	8412
2013-03-11	5.78	5.99	5.80	5.80	9878
2013-03-12	5.81	6.30	5.86	5.95	9466
2013-03-13	5.99	5.99	5.72	5.72	5658
2013-03-14	5.74	6.10	5.94	6.09	16114
2013-03-15	5.99	6.24	5.83	6.24	60472
2013-03-18	6.25	6.25	6.05	6.12	7494
2013-03-19	6.12	6.12	6.01	6.01	2400
2013-03-20	6.05	6.12	6.02	6.12	5669
2013-03-21	6.05	6.10	5.72	6.03	10444
2013-03-22	6.05	6.05	6.00	6.04	2197
2013-03-25	6.23	6.50	6.20	6.38	8196
2013-03-26	6.40	6.41	6.04	6.39	5005
2013-03-27	6.50	6.50	5.98	6.40	2484
2013-03-28	6.31	6.50	6.28	6.50	29799
2013-04-01	6.38	6.49	6.30	6.39	5750
2013-04-02	6.38	6.38	6.33	6.35	3259
2013-04-03	6.01	6.24	6.01	6.08	2400
2013-04-04	6.04	6.10	6.00	6.10	6112
2013-04-05	6.08	6.22	6.08	6.15	1900
2013-04-08	6.10	6.10	6.02	6.03	2964
2013-04-15	6.01	6.01	5.65	5.66	5443
2013-04-16	5.74	5.79	5.71	5.71	1700
2013-04-17	5.80	5.89	5.31	5.39	5679
2013-04-18	5.45	6.00	5.36	5.99	4015
2013-04-22	5.68	5.69	5.18	5.40	7524
2013-04-23	5.69	5.69	5.61	5.61	1757
2013-04-24	5.56	5.56	5.32	5.32	300
2013-04-25	5.75	5.78	5.75	5.76	1091
2013-04-26	5.80	5.80	5.80	5.80	200
2013-04-29	5.80	5.88	5.85	5.85	300
2013-04-30	5.88	5.88	5.76	5.83	1564
2013-05-01	5.97	5.99	5.75	5.76	1200
2013-05-02	5.82	5.86	5.75	5.86	3510
2013-05-03	5.76	6.06	5.76	6.06	600
2013-05-06	6.10	6.27	5.77	5.86	7101
2013-05-07	5.87	6.01	5.79	5.83	3810
2013-05-08	5.83	5.83	5.75	5.75	2794
2013-05-09	5.76	5.76	5.75	5.75	1753
2013-05-10	5.79	5.79	5.79	5.79	600
2013-05-13	6.11	6.24	5.99	6.24	1100
2013-05-14	6.25	6.28	6.00	6.00	480
2013-05-15	6.19	6.34	5.85	6.19	10705
2013-05-16	6.03	6.06	6.02	6.02	3625
2013-05-17	6.15	6.15	5.83	5.83	200
2013-05-20	5.79	5.89	5.89	5.89	2230
2013-05-21	5.89	5.89	5.48	5.61	15180
2013-05-22	5.54	5.66	5.66	5.66	1000
2013-05-23	5.74	5.76	5.74	5.75	750
2013-05-28	5.80	5.85	5.85	5.85	400
2013-05-29	5.70	5.83	5.49	5.70	8205
2013-05-30	5.61	5.61	5.51	5.60	10129
2013-05-31	5.51	5.59	5.44	5.59	3503
2013-06-03	5.50	5.60	5.18	5.50	3600
2013-06-04	5.46	5.46	5.26	5.29	1000
2013-06-05	5.33	5.49	5.26	5.29	1300
2013-06-07	5.31	5.58	5.31	5.41	2213
2013-06-10	5.36	5.40	5.26	5.40	7745
2013-06-11	5.36	5.45	5.10	5.21	7798
2013-06-12	5.05	5.05	5.00	5.03	1636
2013-06-13	5.08	5.14	5.05	5.13	3472
2013-06-14	5.13	5.13	5.13	5.13	779
2013-06-17	4.75	5.36	3.38	4.99	3201
2013-06-18	5.00	5.00	3.64	4.62	23510
2013-06-19	4.53	4.53	4.46	4.47	900
2013-06-20	4.45	4.45	4.18	4.27	4632
2013-06-21	4.15	4.42	4.05	4.42	2779
2013-06-24	4.42	4.44	4.26	4.31	2132
2013-06-25	4.42	4.42	4.15	4.35	1200
2013-06-26	4.30	4.45	4.30	4.37	9209
2013-06-27	4.34	4.44	4.15	4.22	3999
2013-06-28	4.24	4.45	4.20	4.44	6215
2013-07-01	5.40	5.39	4.42	4.62	830
2013-07-02	5.20	5.20	4.67	5.04	6311
2013-07-05	5.12	5.12	4.70	4.70	1825
2013-07-08	5.15	5.15	4.80	4.80	15728
2013-07-09	4.86	4.69	4.66	4.69	581
2013-07-10	4.70	4.80	4.69	4.79	1496
2013-07-11	4.80	5.12	4.80	4.89	609
2013-07-12	4.65	4.69	4.65	4.69	200
2013-07-15	4.65	4.65	4.65	4.65	100
2013-07-16	4.72	4.72	4.65	4.70	1750
2013-07-17	4.78	4.78	4.61	4.68	18664
2013-07-18	4.62	4.66	4.62	4.65	1658
2013-07-19	4.62	4.65	4.62	4.65	3200
2013-07-22	4.69	4.79	4.66	4.79	607
2013-07-23	4.78	4.78	4.78	4.78	100
2013-07-24	4.75	4.75	4.75	4.75	500
2013-07-25	4.76	4.76	4.37	4.47	68180
2013-07-26	4.52	4.66	4.52	4.60	1700
2013-07-29	4.61	4.61	4.61	4.61	200
2013-07-30	4.72	4.74	4.51	4.65	14046
2013-07-31	4.63	6.09	4.67	5.89	388
2013-08-01	5.79	5.90	5.49	5.69	4099
2013-08-02	5.64	5.79	5.02	5.02	500
2013-08-05	5.07	5.75	4.97	5.26	1584
2013-08-06	5.39	5.58	5.39	5.56	1110
2013-08-07	4.85	5.18	4.85	5.18	200
2013-08-08	5.20	5.25	4.92	4.92	1350
2013-08-09	5.01	5.14	4.65	4.66	24667
2013-08-12	4.74	4.92	4.66	4.92	12607
2013-08-13	4.79	4.79	4.71	4.71	444
2013-08-14	4.70	4.75	4.54	4.73	14224
2013-08-15	4.67	4.70	4.56	4.66	5749
2013-08-16	4.58	4.75	4.55	4.55	34301
2013-08-19	4.61	4.61	4.52	4.52	500
2013-08-20	4.52	4.52	4.51	4.51	3000
2013-08-21	4.50	4.55	3.94	4.32	3400
2013-08-22	4.58	4.60	4.55	4.55	370
2013-08-23	4.59	4.59	4.45	4.45	200
2013-08-26	4.55	4.88	4.23	4.35	24646
2013-08-28	4.17	4.19	4.00	4.13	35710
2013-08-29	4.36	4.40	4.25	4.25	1600
2013-08-30	4.20	4.20	4.10	4.10	600
2013-09-03	4.25	4.25	4.14	4.14	743
2013-09-04	4.08	4.24	3.81	4.08	13739
2013-09-05	4.23	4.23	4.08	4.08	7184
2013-09-06	3.92	3.94	3.94	3.94	100
2013-09-09	4.00	4.19	3.91	3.91	14726
2013-09-10	4.13	4.17	4.00	4.14	19318
2013-09-11	4.19	4.31	4.00	4.03	1950
2013-09-12	4.14	4.29	4.28	4.28	500
2013-09-13	4.30	4.41	4.12	4.24	1320
2013-09-17	4.26	4.47	4.23	4.23	10021
2013-09-18	4.27	4.52	4.20	4.39	12718
2013-09-19	4.30	4.54	4.30	4.38	8498
2013-09-20	4.35	4.54	4.35	4.54	4609
2013-09-23	4.15	4.15	4.15	4.15	623
2013-09-24	4.25	4.37	4.19	4.30	2600
2013-09-25	4.27	4.38	4.14	4.29	112760
2013-09-26	4.23	4.24	4.22	4.24	1566
2013-09-27	4.25	4.26	4.00	4.08	5723
2013-09-30	4.12	4.27	4.01	4.06	2700
2013-10-01	4.14	4.14	4.00	4.00	10600
2013-10-02	4.04	4.22	4.04	4.17	9788
2013-10-03	4.13	4.29	4.08	4.13	10601
2013-10-04	4.20	4.68	4.05	4.66	64892
2013-10-07	4.56	4.72	4.20	4.57	18520
2013-10-08	4.42	4.58	4.20	4.35	25351
2013-10-09	4.50	4.75	4.23	4.75	39431
2013-10-10	4.67	5.51	4.50	5.40	31614
2013-10-11	5.05	5.05	4.52	4.78	32450
2013-10-14	4.85	5.67	4.85	5.11	18182
2013-10-15	5.01	5.20	4.70	5.05	30015
2013-10-16	4.96	4.96	4.76	4.81	6599
2013-10-17	4.79	4.85	4.74	4.83	8766
2013-10-18	4.80	4.89	4.70	4.70	7076
2013-10-21	4.70	4.89	4.35	4.79	37169
2013-10-22	4.68	4.75	4.45	4.66	5054
2013-10-23	4.55	4.65	4.50	4.64	11695
2013-10-24	4.56	4.65	4.40	4.64	81072
2013-10-25	4.50	4.50	4.10	4.50	15201
2013-10-28	4.41	4.43	4.35	4.39	9146
2013-10-29	4.37	4.67	4.40	4.67	2799
2013-10-30	4.60	4.67	4.36	4.54	3598
2013-10-31	4.45	4.66	4.40	4.66	3814
2013-11-01	4.46	4.56	4.46	4.48	1320
2013-11-04	4.59	4.59	4.48	4.48	1353
2013-11-05	4.80	4.80	4.48	4.48	1982
2013-11-06	4.50	4.79	4.49	4.57	3502
2013-11-07	4.67	4.67	4.36	4.36	6237
2013-11-08	4.47	4.47	4.47	4.47	287
2013-11-11	4.55	4.80	4.55	4.68	18046
2013-11-12	4.70	4.99	4.68	4.71	10036
2013-11-13	4.75	4.86	4.75	4.83	4435
2013-11-14	4.81	5.11	4.81	5.11	14721
2013-11-15	4.95	5.17	4.82	4.86	5339
2013-11-18	4.81	4.81	4.81	4.81	237
2013-11-19	4.94	5.10	4.89	4.91	3950
2013-11-20	4.99	4.99	4.62	4.62	7310
2013-11-21	4.68	4.75	4.47	4.47	8374
2013-11-22	4.50	4.60	4.42	4.42	15253
2013-11-25	4.38	4.57	4.25	4.39	34622
2013-11-26	4.49	4.66	4.35	4.66	5336
2013-11-27	4.75	4.79	4.70	4.70	3050
2013-11-29	4.79	4.80	4.76	4.79	5863
2013-12-02	4.72	4.72	4.46	4.57	5003
2013-12-03	4.57	4.65	4.34	4.55	11637
2013-12-04	4.57	4.80	4.34	4.66	26668
2013-12-05	4.65	4.65	4.49	4.60	1300
2013-12-06	4.64	4.78	4.51	4.78	4088
2013-12-09	4.70	5.12	4.61	4.90	10819
2013-12-10	5.04	5.15	4.83	5.05	18478
2013-12-11	5.06	5.50	5.00	5.12	45138
2013-12-12	5.18	5.47	5.10	5.14	47439
2013-12-13	5.24	5.35	5.10	5.19	45204
2013-12-16	5.35	5.35	5.11	5.13	22508
2013-12-17	5.20	5.25	5.10	5.11	18758
2013-12-18	5.20	6.00	5.11	5.41	88786
2013-12-19	5.20	5.55	5.18	5.29	10720
2013-12-20	5.07	5.19	5.03	5.16	67140
2013-12-23	5.16	5.45	4.92	5.05	13939
2013-12-24	5.00	5.30	4.94	5.09	1088
2013-12-26	5.20	5.20	4.85	4.97	15033
2013-12-27	5.15	5.45	5.09	5.44	10313
2013-12-30	5.39	5.50	5.20	5.34	21812
2013-12-31	5.00	5.50	5.00	5.39	8922
2014-01-02	5.16	5.75	5.16	5.45	20439
2014-01-03	5.50	5.96	5.49	5.90	13812
2014-01-06	5.87	6.47	5.77	6.03	21811
2014-01-07	6.09	6.46	5.62	5.62	37095
2014-01-08	5.50	6.00	5.50	5.86	19302
2014-01-09	5.77	6.00	5.74	5.97	4939
2014-01-10	5.94	5.99	5.67	5.99	13018
2014-01-13	5.89	5.89	5.68	5.68	2166
2014-01-14	5.69	5.86	5.54	5.86	25106
2014-01-15	5.84	6.24	5.80	6.06	27306
2014-01-16	6.07	6.13	5.82	6.07	13443
2014-01-17	6.11	6.24	6.00	6.17	22798
2014-01-21	6.25	6.45	6.11	6.33	10873
2014-01-22	6.47	6.61	6.11	6.31	12011
2014-01-23	6.45	6.45	6.07	6.16	9752
2014-01-24	6.22	6.24	5.98	6.15	2310
2014-01-27	6.92	6.99	5.78	6.59	3734
2014-01-28	6.40	6.50	6.23	6.24	7488
2014-01-29	6.15	6.20	5.95	6.12	3335
2014-01-30	6.19	6.36	6.17	6.20	16249
2014-01-31	6.25	6.25	6.10	6.10	1562
2014-02-03	6.05	6.30	5.91	6.16	5614
2014-02-04	6.30	6.31	6.09	6.25	6905
2014-02-05	6.29	6.32	5.95	5.95	3662
2014-02-06	6.27	6.42	6.08	6.08	8841
2014-02-07	6.18	6.41	6.09	6.15	4275
2014-02-10	6.20	6.36	6.07	6.36	4510
2014-02-11	6.36	6.41	6.17	6.17	12091
2014-02-12	6.20	6.55	6.19	6.19	7156
2014-02-13	6.20	6.39	6.07	6.37	5040
2014-02-14	6.44	6.44	6.29	6.44	8771
2014-02-18	6.45	6.45	6.28	6.36	1965
2014-02-19	6.42	6.42	6.41	6.41	306
2014-02-20	6.34	6.42	6.02	6.42	5737
2014-02-21	6.22	6.22	6.04	6.04	3519
2014-02-24	5.98	6.15	5.68	5.80	10238
2014-02-25	5.72	5.72	5.32	5.33	5744
2014-02-26	5.59	5.59	5.45	5.47	4531
2014-02-27	5.40	5.40	5.30	5.30	1100
2014-02-28	5.34	5.47	5.28	5.47	5760
2014-03-03	5.49	5.49	5.10	5.27	17069
2014-03-04	5.31	5.43	5.20	5.36	493305
2014-03-05	5.45	5.69	5.40	5.64	8886
2014-03-06	5.88	6.44	5.60	6.37	29927
2014-03-07	6.34	6.59	5.96	6.38	61071
2014-03-10	6.39	6.38	6.08	6.21	13656
2014-03-11	6.25	6.38	6.25	6.26	5086
2014-03-12	6.41	6.46	6.26	6.40	6936
2014-03-13	6.34	6.34	6.25	6.26	4039
2014-03-14	6.24	6.34	6.16	6.23	18779
2014-03-17	6.23	6.23	6.10	6.20	15256
2014-03-18	6.20	6.20	6.10	6.20	5809
2014-03-19	6.21	6.26	6.02	6.06	920
2014-03-20	6.14	6.31	6.14	6.29	6984
2014-03-21	6.38	6.48	6.13	6.47	17836
2014-03-24	6.40	6.40	6.26	6.26	3821
2014-03-25	6.36	6.36	6.25	6.26	1662
2014-03-26	6.26	6.36	6.25	6.25	19165
2014-03-27	6.34	6.34	6.13	6.13	24804
2014-03-28	6.20	6.34	6.20	6.25	12510
2014-03-31	6.25	6.25	6.21	6.21	20384
2014-04-01	6.17	6.23	6.10	6.19	110099
2014-04-02	6.16	6.53	6.15	6.44	31885
2014-04-03	6.53	6.53	6.24	6.44	8660
2014-04-04	6.59	6.59	6.07	6.14	37450
2014-04-07	6.05	6.44	6.02	6.09	8604
2014-04-08	6.09	6.35	6.09	6.18	32224
2014-04-09	6.24	6.44	6.18	6.42	4902
2014-04-10	6.44	6.48	6.30	6.45	7004
2014-04-11	6.38	6.47	6.29	6.42	3085
2014-04-14	6.41	6.44	6.33	6.43	5963
2014-04-15	6.51	6.53	6.20	6.24	4524
2014-04-16	6.15	6.53	6.13	6.45	9861
2014-04-17	6.58	6.50	6.20	6.40	7089
2014-04-21	6.20	6.54	6.30	6.45	3976
2014-04-22	6.56	6.58	6.51	6.53	603
2014-04-24	6.50	6.94	6.46	6.73	17665
2014-04-25	6.70	6.70	6.37	6.49	7878
2014-04-28	6.42	6.42	6.25	6.29	15257
2014-04-29	6.30	6.35	6.30	6.35	2691
2014-04-30	6.30	6.30	6.19	6.21	6200
2014-05-01	6.28	6.28	6.10	6.13	13887
2014-05-02	6.19	6.36	6.01	6.18	29103
2014-05-05	6.12	6.50	5.88	6.07	42637
2014-05-06	5.98	5.98	5.85	5.85	818
2014-05-07	6.09	6.39	5.95	6.08	14818
2014-05-08	6.03	6.65	5.92	6.35	10737
2014-05-09	6.39	6.64	6.31	6.57	5023
2014-05-12	6.40	6.40	6.15	6.25	8918
2014-05-13	6.16	6.50	6.06	6.50	1502
2014-05-14	6.28	6.28	6.28	6.28	200
2014-05-15	6.39	6.56	6.20	6.56	1456
2014-05-16	6.55	6.80	6.16	6.80	346
2014-05-19	6.49	6.88	6.49	6.85	4536
2014-05-20	6.80	6.90	6.66	6.85	5609
2014-05-21	6.91	6.91	6.60	6.87	5921
2014-05-22	6.77	6.87	6.77	6.86	3542
2014-05-23	6.81	6.81	6.81	6.81	100
2014-05-27	6.81	6.82	6.81	6.81	1255
2014-05-28	6.77	6.88	6.72	6.80	2845
2014-05-29	6.77	6.87	6.48	6.84	6504
2014-05-30	6.52	6.87	6.52	6.76	2935
2014-06-02	6.55	6.87	6.52	6.85	8291
2014-06-03	6.56	6.74	6.38	6.41	18354
2014-06-04	6.46	6.61	6.25	6.26	4272
2014-06-05	6.36	6.36	6.23	6.23	6156
2014-06-06	6.25	6.58	6.01	6.56	16344
2014-06-09	6.50	6.50	5.89	6.00	16264
2014-06-10	6.05	6.23	5.91	6.08	10506
2014-06-11	6.00	6.01	6.00	6.00	3200
2014-06-12	5.89	5.95	5.95	5.95	238
2014-06-13	5.88	6.10	5.76	6.09	8869
2014-06-16	6.13	6.15	6.08	6.15	2123
2014-06-17	6.02	6.09	5.88	6.05	5358
2014-06-18	5.99	6.31	5.99	6.25	5769
2014-06-19	5.96	6.15	5.92	6.08	7531
2014-06-20	6.05	6.25	6.06	6.24	1042
2014-06-23	6.18	6.18	5.83	6.17	8640
2014-06-24	6.10	6.14	6.01	6.05	5863
2014-06-25	6.02	6.36	5.97	6.08	9696
2014-06-26	6.18	6.29	6.07	6.29	3562
2014-06-27	6.35	6.35	6.35	6.35	130
2014-06-30	6.40	6.90	6.06	6.67	49270
2014-07-01	6.74	6.89	6.51	6.64	21001
2014-07-02	6.69	6.69	6.40	6.56	39325
2014-07-03	6.45	6.60	6.45	6.46	3748
2014-07-07	6.26	6.59	6.15	6.33	6664
2014-07-08	6.53	6.67	6.09	6.45	4644
2014-07-09	6.42	6.44	6.28	6.33	1842
2014-07-10	6.40	6.42	6.34	6.42	1220
2014-07-11	6.43	6.60	6.30	6.30	5296
2014-07-14	6.42	6.85	6.42	6.74	10843
2014-07-15	6.86	7.09	6.76	6.96	22308
2014-07-16	6.87	6.95	6.70	6.78	9104
2014-07-17	6.63	6.63	6.51	6.59	11382
2014-07-18	6.50	6.50	6.41	6.48	3080
2014-07-21	6.45	6.46	6.35	6.45	27129
2014-07-22	6.45	6.45	6.34	6.38	4560
2014-07-23	6.33	6.45	6.33	6.45	92416
2014-07-24	6.45	6.45	6.30	6.36	32328
2014-07-25	6.43	6.43	6.26	6.27	4047
2014-07-28	6.25	6.45	6.25	6.44	9570
2014-07-29	6.20	6.45	6.20	6.32	21953
2014-07-30	6.43	6.50	6.43	6.49	14541
2014-07-31	6.46	6.50	6.30	6.38	9024
2014-08-01	6.92	6.95	6.14	6.14	17114
2014-08-04	6.24	6.49	6.22	6.43	7633
2014-08-05	6.50	6.50	6.20	6.33	8047
2014-08-06	6.49	6.49	6.32	6.39	2957
2014-08-07	6.44	6.39	6.30	6.39	952
2014-08-08	6.48	6.62	6.48	6.61	5770
2014-08-11	6.77	6.77	6.55	6.65	16295
2014-08-12	6.80	7.24	6.80	6.97	52865
2014-08-13	7.06	7.19	6.95	6.98	19401
2014-08-14	6.99	7.08	6.95	6.95	4588
2014-08-15	6.98	7.19	6.48	7.06	29148
2014-08-18	7.24	7.25	7.12	7.23	15262
2014-08-19	7.25	7.27	7.15	7.24	4844
2014-08-20	7.20	7.25	7.13	7.17	11650
2014-08-21	7.33	7.33	7.06	7.11	2950
2014-08-22	7.16	7.88	7.15	7.61	94378
2014-08-25	7.76	7.86	7.62	7.71	20610
2014-08-26	7.80	7.80	7.49	7.57	12334
2014-08-27	7.57	7.63	7.26	7.37	20629
2014-08-28	7.83	7.87	7.25	7.62	7869
2014-08-29	7.83	7.86	7.62	7.62	6340
2014-09-02	7.88	7.88	7.55	7.62	15702
2014-09-03	7.85	7.87	7.64	7.85	14245
2014-09-04	7.87	8.00	7.86	7.95	10205
2014-09-05	7.96	8.25	7.96	8.07	9599
2014-09-08	8.07	8.41	8.07	8.13	23203
2014-09-09	8.12	8.41	8.12	8.12	8958
2014-09-10	8.13	8.30	7.90	7.98	15026
2014-09-11	7.98	8.24	7.85	7.86	9607
2014-09-12	7.90	8.16	7.50	7.62	16043
2014-09-15	7.70	7.95	7.25	7.28	33570
2014-09-16	7.84	7.87	7.28	7.54	14199
2014-09-17	7.57	7.82	7.39	7.53	7697
2014-09-18	7.52	7.76	7.29	7.50	11812
2014-09-19	7.75	7.75	7.25	7.52	20761
2014-09-22	7.42	7.86	7.26	7.49	16764
2014-09-23	7.44	8.39	7.41	8.37	13475
2014-09-24	8.35	8.35	7.77	7.86	29162
2014-09-25	8.24	8.24	7.73	7.81	2624
2014-09-26	8.10	8.10	7.88	8.00	3123
2014-09-29	7.84	8.30	7.51	8.18	13109
2014-09-30	8.07	8.29	8.07	8.25	3722
2014-10-01	8.20	8.15	7.96	7.97	5503
2014-10-02	7.99	8.08	7.68	8.04	8561
2014-10-03	8.04	8.04	8.00	8.04	6257
2014-10-06	8.13	8.13	7.72	8.00	6065
2014-10-07	7.90	8.04	7.90	8.04	2005
2014-10-08	7.90	8.03	7.74	8.03	7227
2014-10-09	7.95	8.04	7.88	8.04	3154
2014-10-10	8.01	8.01	7.77	7.83	906
2014-10-13	7.76	7.76	7.57	7.60	2664
2014-10-14	7.59	7.59	7.40	7.41	5984
2014-10-15	7.40	7.71	7.10	7.35	5641
2014-10-16	7.33	7.98	7.33	7.81	3210
2014-10-17	7.97	7.97	7.50	7.89	6477
2014-10-20	8.01	8.01	7.60	7.90	9153
2014-10-21	7.68	8.00	7.67	8.00	3704
2014-10-22	8.00	8.00	7.66	7.97	4384
2014-10-23	7.99	7.99	7.84	7.90	4118
2014-10-24	7.96	7.97	7.35	7.60	19173
2014-10-27	7.70	7.70	7.50	7.57	3878
2014-10-28	7.70	7.75	7.64	7.75	4613
2014-10-29	7.87	7.99	7.80	7.80	1225
2014-10-30	7.90	7.95	7.80	7.94	2953
2014-10-31	7.93	7.93	7.76	7.93	7580
2014-11-03	8.00	8.00	7.98	7.99	7323
2014-11-04	7.94	7.99	7.82	7.98	2798
2014-11-05	8.00	8.19	7.66	7.79	20709
2014-11-06	7.79	7.80	7.72	7.74	4937
2014-11-07	7.75	7.75	7.68	7.74	7726
2014-11-10	7.69	7.80	7.65	7.65	5060
2014-11-11	7.56	7.56	7.33	7.52	22754
2014-11-12	7.48	7.52	7.15	7.27	8333
2014-11-13	7.27	7.49	7.38	7.49	3442
2014-11-14	7.47	7.53	7.28	7.46	16737
2014-11-17	7.38	7.54	7.33	7.34	2851
2014-11-18	7.59	7.59	7.36	7.50	3528
2014-11-19	7.42	7.73	7.41	7.50	5574
2014-11-20	7.46	7.57	7.41	7.41	24271
2014-11-21	7.40	7.45	7.27	7.38	3610
2014-11-24	7.27	7.50	7.27	7.50	8329
2014-11-25	7.50	7.51	7.29	7.50	11497
2014-11-26	7.45	7.66	7.30	7.66	5541
2014-11-28	7.66	7.66	7.66	7.66	200
2014-12-01	7.68	7.85	7.42	7.69	8054
2014-12-02	7.81	7.99	7.64	7.91	6452
2014-12-03	7.85	8.00	7.66	7.74	1588
2014-12-04	7.83	8.01	7.83	8.00	1131
2014-12-05	8.00	8.00	7.84	7.84	1026
2014-12-08	7.68	8.00	7.58	8.00	3355
2014-12-09	7.92	8.00	7.61	7.98	4337
2014-12-10	7.99	8.04	7.98	8.01	4601
2014-12-11	8.03	8.25	7.11	7.34	53828
2014-12-12	7.17	7.53	6.59	7.53	27275
2014-12-15	7.49	7.98	6.91	6.91	8250
2014-12-16	7.20	7.50	6.97	7.33	13249
2014-12-17	7.42	7.89	7.06	7.60	2625
2014-12-18	7.72	7.72	7.35	7.69	11193
2014-12-19	7.58	7.85	7.30	7.52	2312
2014-12-22	7.54	7.73	7.49	7.71	1394
2014-12-23	7.73	7.74	7.52	7.72	1313
2014-12-24	7.77	7.79	7.77	7.79	1728
2014-12-26	7.88	7.88	7.55	7.84	4150
2014-12-29	7.87	7.89	7.61	7.85	5387
2014-12-30	7.91	7.93	7.57	7.75	8719
2014-12-31	7.67	7.88	7.55	7.66	9175
2015-01-02	7.73	7.73	7.22	7.63	11025
2015-01-05	7.57	7.63	7.10	7.57	11874
2015-01-06	7.23	7.54	7.17	7.42	5474
2015-01-07	7.58	7.58	7.27	7.44	5116
2015-01-08	7.44	7.59	7.30	7.45	2212
2015-01-09	7.23	7.39	7.17	7.35	2385
2015-01-12	7.37	7.37	7.08	7.30	8229
2015-01-13	7.34	7.39	7.00	7.02	11152
2015-01-14	7.27	7.27	7.05	7.27	11608
2015-01-15	7.11	7.24	7.00	7.18	5102
2015-01-16	7.03	7.33	7.03	7.31	5403
2015-01-20	7.15	7.33	7.07	7.21	3919
2015-01-21	7.14	7.80	7.04	7.54	11584
2015-01-22	7.57	7.85	7.40	7.74	5253
2015-01-23	7.80	7.85	7.69	7.82	2001
2015-01-26	7.42	7.79	7.32	7.33	22484
2015-01-27	7.20	7.80	7.04	7.80	15359
2015-01-28	7.53	7.80	7.02	7.24	10540
2015-01-29	7.38	7.41	7.35	7.35	8425
2015-01-30	7.18	7.34	7.08	7.31	10016
2015-02-02	7.27	7.24	7.05	7.21	2149
2015-02-03	7.12	7.27	7.12	7.19	9447
2015-02-04	7.19	7.09	6.52	7.00	12149
2015-02-05	7.16	7.26	7.06	7.25	32825
2015-02-06	7.23	7.89	7.23	7.76	19147
2015-02-09	7.85	7.85	7.50	7.80	7316
2015-02-10	7.71	7.72	7.46	7.69	16290
2015-02-11	7.61	7.85	7.53	7.61	6285
2015-02-12	7.68	7.85	7.06	7.83	14630
2015-02-13	7.77	7.85	7.42	7.84	6141
2015-02-17	7.84	8.39	7.84	7.90	12078
2015-02-18	7.85	8.00	7.90	7.99	6218
2015-02-19	7.80	7.99	7.23	7.90	7384
2015-02-20	7.80	8.00	7.80	7.96	6683
2015-02-23	7.80	8.08	7.80	8.08	7461
2015-02-24	8.08	8.09	7.76	7.80	5530
2015-02-25	7.98	8.18	7.98	8.18	6152
2015-02-26	8.10	8.10	8.10	8.10	789
2015-02-27	7.99	8.15	7.99	8.01	2405
2015-03-02	8.00	8.19	7.80	7.98	8539
2015-03-03	7.81	8.18	7.81	8.18	5783
2015-03-04	8.01	8.08	7.85	8.08	13612
2015-03-05	8.08	8.14	8.08	8.12	3449
2015-03-06	8.14	8.20	8.00	8.17	14067
2015-03-09	8.00	8.17	7.98	7.99	7803
2015-03-10	7.98	7.98	7.75	7.79	15563
2015-03-11	7.79	8.00	7.79	7.83	2531
2015-03-12	7.79	7.99	7.75	7.81	8823
2015-03-13	7.77	7.99	7.67	7.94	6961
2015-03-16	7.85	7.88	7.75	7.80	8427
2015-03-17	7.71	7.93	7.71	7.76	3761
2015-03-18	7.79	8.00	7.74	7.76	3499
2015-03-19	7.67	7.83	7.56	7.75	7262
2015-03-20	7.83	7.83	7.67	7.67	6899
2015-03-23	7.70	7.83	7.70	7.83	1032
2015-03-24	7.75	8.00	7.75	7.98	4335
2015-03-25	8.21	8.69	8.21	8.24	38826
2015-03-26	8.30	8.46	8.25	8.40	19818
2015-03-27	8.50	8.70	8.50	8.70	8485
2015-03-30	8.70	8.79	8.65	8.70	9745
2015-03-31	8.70	8.80	8.66	8.80	6060
2015-04-01	8.82	8.87	8.60	8.71	17731
2015-04-02	8.79	8.90	8.70	8.90	8665
2015-04-06	8.81	8.81	8.32	8.34	24504
2015-04-07	8.43	8.67	8.25	8.64	7475
2015-04-08	8.64	8.68	8.61	8.67	20226
2015-04-09	8.68	8.73	8.67	8.73	7567
2015-04-10	8.70	8.73	8.64	8.73	3573
2015-04-13	8.67	8.70	8.54	8.65	5412
2015-04-14	8.52	8.70	8.52	8.54	9429
2015-04-15	8.59	8.70	8.53	8.68	27473
2015-04-16	8.66	8.70	8.57	8.69	8346
2015-04-17	8.69	8.70	8.54	8.69	3555
2015-04-20	8.65	8.69	8.37	8.69	30553
2015-04-21	8.70	8.70	8.66	8.69	3502
2015-04-22	8.64	8.80	8.33	8.78	8201
2015-04-23	8.80	8.80	8.73	8.78	9972
2015-04-24	8.70	8.79	8.65	8.79	7459
2015-04-27	8.78	8.78	8.71	8.74	8410
2015-04-28	8.74	8.75	8.53	8.73	5892
2015-04-29	8.69	8.70	8.57	8.67	3486
2015-04-30	8.55	8.56	8.20	8.21	62620
2015-05-01	8.31	8.62	8.31	8.46	6992
2015-05-04	8.55	8.67	8.52	8.60	13535
2015-05-05	8.56	8.59	8.54	8.54	6674
2015-05-06	8.56	8.58	8.44	8.54	5035
2015-05-07	8.51	8.55	8.23	8.54	10576
2015-05-08	8.49	8.49	7.90	8.14	24208
2015-05-11	8.25	8.26	8.10	8.13	18499
2015-05-12	8.10	8.10	7.95	7.95	21405
2015-05-13	8.03	8.14	8.00	8.10	12145
2015-05-14	8.18	8.23	8.00	8.03	17634
2015-05-15	8.01	8.24	7.95	8.00	5450
2015-05-18	7.98	8.17	7.99	8.00	27079
2015-05-19	7.95	8.13	7.77	7.85	81805
2015-05-20	7.79	7.84	7.53	7.60	5826
2015-05-21	7.81	8.03	7.81	7.87	12209
2015-05-22	7.74	7.74	7.51	7.65	14189
2015-05-26	7.54	7.76	7.52	7.52	4182
2015-05-27	7.93	7.98	7.52	7.53	6765
2015-05-28	7.77	7.77	7.26	7.68	16261
2015-05-29	7.81	7.96	7.69	7.81	17019
2015-06-01	7.81	8.08	7.77	7.79	9790
2015-06-02	7.79	7.88	7.53	7.63	4732
2015-06-03	7.72	7.72	7.35	7.47	20343
2015-06-04	7.45	7.62	7.45	7.45	5632
2015-06-05	7.62	7.62	7.42	7.49	7250
2015-06-08	7.20	7.75	7.20	7.45	4683
2015-06-09	7.45	7.83	7.45	7.46	5012
2015-06-10	7.46	7.81	7.32	7.36	24489
2015-06-11	7.35	7.55	7.35	7.35	3308
2015-06-12	7.34	7.57	7.34	7.34	991
2015-06-15	7.19	7.31	7.00	7.28	41175
2015-06-16	7.17	7.35	6.99	7.05	8692
2015-06-17	7.01	7.20	6.98	7.01	14374
2015-06-18	7.05	7.84	7.04	7.84	6349
2015-06-19	7.28	7.81	7.28	7.81	7459
2015-06-22	7.61	7.55	7.10	7.35	29608
2015-06-23	7.25	7.44	7.12	7.37	27968
2015-06-24	7.22	7.34	7.10	7.11	15632
2015-06-25	7.40	7.40	7.01	7.13	7035
2015-06-26	7.10	7.19	7.03	7.12	29301
2015-06-29	7.06	7.23	6.83	6.89	12431
2015-06-30	7.07	7.16	7.07	7.10	8837
2015-07-01	7.13	7.30	7.13	7.22	1672
2015-07-02	7.14	7.25	7.12	7.14	640
2015-07-06	7.13	7.52	7.11	7.26	5252
2015-07-07	7.32	7.42	7.25	7.35	4564
2015-07-08	7.28	7.28	7.28	7.28	506
2015-07-09	7.46	7.50	7.13	7.13	1449
2015-07-10	7.15	7.39	7.15	7.23	1260
2015-07-13	7.30	7.30	7.05	7.05	10011
2015-07-14	7.00	7.10	6.99	7.01	8237
2015-07-15	6.98	7.11	6.97	7.10	15187
2015-07-16	7.35	7.36	7.01	7.01	4625
2015-07-17	6.99	7.00	6.99	7.00	2094
2015-07-20	6.96	6.99	6.95	6.96	3825
2015-07-21	7.00	7.05	7.00	7.00	5615
2015-07-22	6.83	7.02	6.81	6.96	2766
2015-07-23	6.96	6.96	6.91	6.91	726
2015-07-24	6.91	7.00	6.91	6.94	3356
2015-07-27	6.80	6.91	6.42	6.70	28775
2015-07-28	6.70	6.94	6.57	6.60	11244
2015-07-29	6.32	6.79	6.32	6.71	5704
2015-07-30	6.78	6.78	6.50	6.72	8082
2015-07-31	6.74	6.80	6.35	6.70	22304
2015-08-03	6.70	6.80	6.28	6.30	8636
2015-08-04	6.53	6.67	6.45	6.64	7062
2015-08-05	6.77	7.25	6.55	6.66	22027
2015-08-06	6.95	6.95	6.51	6.61	6055
2015-08-07	6.71	6.89	6.64	6.76	10551
2015-08-10	6.73	7.37	6.73	7.37	4651
2015-08-11	7.21	7.41	7.21	7.35	2001
2015-08-12	7.24	7.26	7.20	7.25	2544
2015-08-13	7.11	7.23	7.11	7.23	1624
2015-08-14	6.96	7.17	6.95	7.02	4333
2015-08-17	7.00	7.23	7.00	7.03	14953
2015-08-18	7.17	7.40	7.17	7.37	15930
2015-08-19	7.13	7.50	7.09	7.43	17780
2015-08-20	7.36	7.47	7.06	7.33	5220
2015-08-21	7.25	7.31	7.22	7.27	1921
2015-08-24	7.10	7.30	7.08	7.25	4172
2015-08-25	7.50	7.50	7.00	7.39	2600
2015-08-26	7.38	7.38	7.16	7.16	2895
2015-08-27	7.29	7.29	6.41	6.93	27581
2015-08-28	7.08	7.10	7.02	7.02	3091
2015-08-31	7.01	7.29	6.72	7.02	12107
2015-09-01	7.02	7.21	7.02	7.21	2340
2015-09-02	7.25	7.25	7.11	7.14	4514
2015-09-03	7.21	7.21	7.15	7.15	625
2015-09-04	7.11	7.11	7.11	7.11	296
2015-09-08	7.24	7.24	7.00	7.03	7484
2015-09-09	6.50	7.20	6.50	7.12	20967
2015-09-10	7.01	7.01	6.60	6.84	34241
2015-09-11	6.91	6.91	6.70	6.79	9668
2015-09-14	6.71	6.83	6.42	6.72	12418
2015-09-15	6.77	7.00	6.70	6.91	21991
2015-09-16	6.92	7.14	6.90	6.98	12941
2015-09-17	6.98	7.38	6.91	7.18	6297
2015-09-18	7.19	7.81	7.03	7.79	31123
2015-09-21	7.70	7.94	7.70	7.90	4541
2015-09-22	7.85	7.90	7.78	7.86	3128
2015-09-23	7.91	7.93	7.87	7.87	3646
2015-09-24	7.82	8.11	7.82	8.00	18964
2015-09-25	7.95	7.95	7.58	7.58	6216
2015-09-28	7.51	7.84	7.51	7.72	6251
2015-09-30	7.71	7.73	7.32	7.72	23453
2015-10-01	7.62	7.69	7.27	7.49	5852
2015-10-02	7.41	7.41	7.25	7.41	5346
2015-10-05	7.41	7.84	7.25	7.53	8190
2015-10-06	7.40	7.89	7.40	7.83	9140
2015-10-07	7.93	7.94	7.46	7.51	12603
2015-10-08	7.50	7.50	7.49	7.50	6653
2015-10-09	7.47	7.93	7.45	7.50	6030
2015-10-12	7.57	7.93	7.57	7.70	10221
2015-10-13	7.55	7.66	7.53	7.53	1222
2015-10-14	7.56	7.56	7.40	7.40	4569
2015-10-15	7.64	7.70	7.44	7.55	4138
2015-10-16	7.60	7.69	7.60	7.66	3209
2015-10-19	7.61	7.70	7.50	7.53	2937
2015-10-20	7.57	7.68	7.46	7.46	3137
2015-10-21	7.65	7.65	7.58	7.58	214
2015-10-22	7.46	7.65	7.46	7.55	839
2015-10-23	7.55	7.65	7.36	7.37	14963
2015-10-26	7.36	7.49	7.21	7.23	10033
2015-10-27	7.28	7.28	7.09	7.09	4059
2015-10-28	7.50	7.50	7.09	7.43	6152
2015-10-29	7.23	7.35	7.06	7.09	13731
2015-10-30	7.32	7.51	7.07	7.07	14918
2015-11-02	7.51	7.68	7.27	7.65	4357
2015-11-03	7.39	7.49	7.25	7.27	9862
2015-11-04	7.50	7.50	7.32	7.34	1518
2015-11-05	7.35	7.58	7.35	7.35	1831
2015-11-06	7.53	7.53	7.09	7.24	16341
2015-11-09	7.22	7.24	7.20	7.24	4432
2015-11-10	7.32	7.55	7.32	7.55	2756
2015-11-11	7.28	7.50	7.28	7.50	756
2015-11-12	7.27	7.66	7.27	7.46	2750
2015-11-13	7.54	7.62	7.28	7.39	13876
2015-11-16	7.36	7.70	7.36	7.45	4090
2015-11-17	7.14	7.65	7.14	7.39	1616
2015-11-18	7.34	7.69	7.33	7.49	9648
2015-11-19	7.49	7.49	7.37	7.49	6261
2015-11-20	7.64	7.85	7.45	7.45	26573
2015-11-23	7.44	7.84	7.31	7.62	5342
2015-11-24	7.82	7.82	7.52	7.52	4791
2015-11-25	7.78	7.80	7.61	7.79	2053
2015-11-27	7.80	7.80	7.77	7.77	628
2015-11-30	7.52	7.79	7.52	7.63	3476
2015-12-01	7.80	8.12	7.65	7.80	19434
2015-12-02	7.48	8.00	7.48	7.80	5911
2015-12-03	7.76	7.98	7.47	7.59	20059
2015-12-04	7.69	7.90	7.52	7.60	15524
2015-12-07	7.52	7.62	7.35	7.60	8145
2015-12-08	7.69	7.70	7.48	7.50	20034
2015-12-09	7.42	7.63	7.42	7.63	15064
2015-12-10	7.67	8.00	7.65	7.96	13533
2015-12-11	9.10	9.58	8.35	8.35	78701
2015-12-14	8.70	9.00	8.35	8.52	81370
2015-12-15	8.48	9.20	8.48	8.87	24775
2015-12-16	9.01	10.11	9.00	9.35	90496
2015-12-17	9.35	9.74	8.78	9.42	44319
2015-12-18	9.51	9.59	9.31	9.58	38052
2015-12-21	9.64	10.06	9.60	9.95	44620
2015-12-22	10.00	10.26	9.91	10.18	82803
2015-12-23	10.24	10.59	10.22	10.58	81816
2015-12-24	10.59	10.89	10.50	10.69	34389
2015-12-28	10.74	10.94	10.69	10.84	124246
2015-12-29	10.94	11.27	10.90	11.25	84673
2015-12-30	11.33	11.44	11.22	11.37	58583
2015-12-31	11.43	11.72	10.90	11.07	64710
2016-01-04	11.34	11.54	11.00	11.49	126138
2016-01-05	11.53	11.83	11.27	11.61	66285
2016-01-06	11.46	11.71	11.26	11.41	55147
2016-01-07	11.24	11.38	10.99	11.07	74007
2016-01-08	11.10	11.30	11.10	11.15	50802
2016-01-11	10.85	11.16	10.69	11.05	91818
2016-01-12	11.01	11.69	11.01	11.15	54895
2016-01-13	11.17	11.29	10.77	10.83	70836
2016-01-14	10.77	11.11	10.64	11.11	88534
2016-01-15	11.10	11.10	10.85	10.94	69748
2016-01-19	11.15	11.41	10.66	10.90	91408
2016-01-20	10.80	10.90	10.42	10.87	98735
2016-01-21	10.83	11.03	10.80	10.96	52129
2016-01-22	10.99	11.15	10.93	11.03	90106
2016-01-25	10.85	11.16	10.81	10.96	56282
2016-01-26	11.10	11.80	10.96	11.78	142003
2016-01-27	11.82	11.82	11.55	11.74	177518
2016-01-28	11.74	12.32	11.71	11.86	87842
2016-01-29	11.98	12.50	11.93	12.27	245434
2016-02-01	11.69	12.79	11.69	12.54	179412
2016-02-02	13.04	13.10	12.37	12.52	114063
2016-02-03	12.55	12.60	10.69	10.91	207474
2016-02-04	10.68	11.38	10.68	10.97	56328
2016-02-05	10.91	11.13	10.22	10.53	88334
2016-02-08	10.53	10.64	9.79	10.50	97944
2016-02-09	10.31	11.00	10.13	10.77	80137
2016-02-10	10.89	10.99	10.64	10.71	68178
2016-02-11	10.49	10.75	10.31	10.66	27445
2016-02-12	10.82	10.97	10.33	10.75	31109
2016-02-16	10.56	11.10	10.48	11.02	96602
2016-02-17	11.17	11.56	11.10	11.42	73056
2016-02-18	11.40	12.21	11.35	12.06	129503
2016-02-19	12.14	12.70	11.92	12.53	160813
2016-02-22	12.62	12.70	12.20	12.38	162917
2016-02-23	12.24	12.62	12.20	12.44	55957
2016-02-24	12.35	12.55	12.28	12.36	66445
2016-02-25	12.40	12.60	12.31	12.50	68312
2016-02-26	12.63	13.24	12.35	12.56	138928
2016-02-29	12.70	12.98	12.65	12.89	137925
2016-03-01	12.90	13.83	12.90	12.89	192779
2016-03-02	13.74	13.95	13.60	13.78	219184
2016-03-03	13.90	14.81	13.90	13.93	238454
2016-03-04	14.00	14.17	12.02	12.58	343408
2016-03-07	12.63	13.13	12.46	13.09	84801
2016-03-08	13.13	13.75	13.13	13.09	143613
2016-03-09	13.69	14.63	13.66	13.63	190299
2016-03-10	14.19	14.90	14.01	14.34	191024
2016-03-11	14.60	15.39	13.50	13.87	232295
2016-03-14	13.75	13.90	12.68	13.67	111111
2016-03-15	14.22	14.66	13.80	14.12	71018
2016-03-16	14.14	14.24	13.60	13.80	38578
2016-03-17	13.84	14.16	12.97	13.48	80496
2016-03-18	13.38	13.84	12.76	13.17	115580
2016-03-21	13.10	13.45	12.98	13.30	57470
2016-03-22	13.31	13.50	13.01	13.21	72579
2016-03-23	13.12	13.33	13.01	13.25	58517
2016-03-24	13.25	14.08	13.05	13.88	118730
2016-03-28	13.86	13.86	13.40	13.53	24364
2016-03-29	13.56	14.35	13.40	13.93	148633
2016-03-30	14.00	14.98	13.82	14.68	131798
2016-03-31	14.67	14.84	14.44	14.68	81695
2016-04-01	14.64	14.83	14.00	14.17	75581
2016-04-04	14.08	14.39	13.42	13.58	96006
2016-04-05	13.44	13.95	13.44	13.89	35023
2016-04-06	13.93	14.19	13.66	13.80	55561
2016-04-07	13.67	13.75	13.38	13.54	25124
2016-04-08	13.54	13.74	13.43	13.66	34209
2016-04-11	13.76	14.06	13.53	13.78	54244
2016-04-12	13.84	14.03	13.54	13.84	59160
2016-04-13	13.95	14.04	13.78	13.94	28105
2016-04-14	13.91	14.10	13.64	14.05	28616
2016-04-15	14.10	14.68	13.77	14.30	64055
2016-04-18	14.32	14.64	14.10	14.34	83211
2016-04-19	14.49	15.25	14.45	14.97	120015
2016-04-20	15.00	15.64	15.00	15.48	87465
2016-04-21	15.57	15.63	14.77	14.88	49054
2016-04-22	14.77	14.78	14.16	14.34	44435
2016-04-25	14.31	14.92	14.24	14.70	47494
2016-04-26	14.73	14.73	13.93	14.22	82441
2016-04-27	14.26	14.61	13.66	14.48	38676
2016-04-28	14.45	14.64	13.50	13.52	51639
2016-04-29	13.53	13.53	11.91	12.07	145267
2016-05-02	12.01	13.40	11.91	13.00	98850
2016-05-03	12.97	13.11	12.64	12.70	44594
2016-05-04	12.58	13.15	12.51	13.04	44205
2016-05-05	13.04	13.26	12.89	13.13	45648
2016-05-06	13.03	13.19	12.23	12.50	44992
2016-05-09	11.88	13.14	11.00	12.77	93407
2016-05-10	13.41	14.43	12.91	14.26	75719
2016-05-11	14.24	14.58	12.97	13.88	70147
2016-05-12	13.89	13.93	13.20	13.44	46363
2016-05-13	13.37	13.52	13.00	13.20	32347
2016-05-16	13.20	13.50	13.05	13.07	44519
2016-05-17	13.09	14.16	13.09	13.83	63020
2016-05-18	13.73	14.24	13.26	13.38	46288
2016-05-19	13.41	13.68	12.94	13.56	38298
2016-05-20	13.54	13.79	13.20	13.31	35608
2016-05-23	13.48	13.85	13.22	13.75	60776
2016-05-24	13.78	14.17	13.70	13.89	61662
2016-05-25	13.84	14.73	13.72	14.22	26757
2016-05-26	14.18	14.68	13.57	13.77	36038
2016-05-27	13.72	14.26	13.24	14.07	26136
2016-05-31	14.20	14.31	13.81	14.14	60770
2016-06-01	14.14	14.43	14.05	14.35	37144
2016-06-02	14.35	15.28	14.35	14.75	89512
2016-06-03	14.75	15.19	14.56	15.08	52459
2016-06-06	15.19	15.47	14.85	15.07	95175
2016-06-07	15.07	15.35	14.04	14.92	57819
2016-06-08	15.01	15.13	14.50	14.60	59749
2016-06-09	14.65	14.89	13.94	14.01	64691
2016-06-10	13.76	14.56	13.44	13.67	75590
2016-06-13	13.65	14.62	13.58	13.76	75585
2016-06-14	13.66	14.03	13.63	13.93	51533
2016-06-15	14.00	14.10	13.71	13.79	60769
2016-06-16	13.78	14.18	13.72	14.02	60093
2016-06-17	14.00	14.00	13.25	13.29	65483
2016-06-20	13.33	13.48	12.63	12.68	100766
2016-06-21	12.69	12.80	11.97	12.21	171818
2016-06-22	12.26	12.87	12.21	12.64	113634
2016-06-23	12.69	12.69	11.87	11.94	127095
2016-06-24	11.50	12.21	11.11	11.40	828860
2016-06-27	11.47	12.42	11.27	12.20	156909
2016-06-28	12.30	12.93	12.08	12.46	99241
2016-06-29	12.60	12.60	12.03	12.28	56799
2016-06-30	12.27	12.50	12.10	12.42	62822
2016-07-01	12.47	13.11	12.16	13.07	91669
2016-07-05	12.94	13.01	12.30	12.55	111219
2016-07-06	12.51	12.69	12.27	12.39	73037
2016-07-07	12.43	12.63	12.29	12.52	33797
2016-07-08	12.52	13.56	12.27	13.48	71909
2016-07-11	13.40	14.10	13.26	14.02	88105
2016-07-12	14.05	15.13	13.97	15.08	118928
2016-07-13	15.20	15.29	14.77	14.87	110829
2016-07-14	14.76	15.09	14.27	14.39	54024
2016-07-15	14.49	15.05	14.30	15.03	41313
2016-07-18	15.03	15.11	14.54	14.70	69823
2016-07-19	14.74	14.85	14.51	14.64	37022
2016-07-20	14.61	14.72	14.30	14.56	23397
2016-07-21	14.54	14.78	14.33	14.71	25689
2016-07-22	14.71	15.03	14.45	14.87	39660
2016-07-25	14.97	15.58	14.60	15.45	99781
2016-07-26	15.52	16.77	15.47	16.30	196933
2016-07-27	16.32	16.67	15.94	16.29	122332
2016-07-28	15.84	16.18	15.26	15.73	84580
2016-07-29	15.85	16.08	15.35	15.55	59717
2016-08-01	15.55	15.55	13.70	14.21	146178
2016-08-02	13.89	14.06	13.50	13.90	58547
2016-08-03	13.94	13.94	13.52	13.75	50665
2016-08-04	13.83	14.05	13.55	13.57	47239
2016-08-05	13.59	14.26	13.53	14.21	54230
2016-08-08	15.09	15.50	14.91	15.09	122561
2016-08-09	15.14	15.36	14.40	14.77	86630
2016-08-10	14.85	15.28	14.76	15.22	74676
2016-08-11	15.28	15.28	14.68	14.74	88519
2016-08-12	14.74	14.74	13.93	14.19	75035
2016-08-15	14.21	14.69	14.16	14.44	90072
2016-08-16	14.36	14.79	14.23	14.70	72994
2016-08-17	14.66	14.66	14.22	14.46	57730
2016-08-18	14.46	14.74	14.05	14.58	38799
2016-08-19	14.59	14.92	14.50	14.91	48242
2016-08-22	14.88	14.88	14.63	14.77	39964
2016-08-23	14.88	15.68	14.88	15.59	53801
2016-08-24	15.50	16.43	15.46	16.03	106021
2016-08-25	15.90	16.13	15.68	15.95	39005
2016-08-26	15.95	16.36	14.93	16.16	60760
2016-08-29	16.18	18.00	16.18	17.73	374844
2016-08-30	17.96	18.12	16.83	17.06	127468
2016-08-31	17.04	17.13	16.40	16.57	128492
2016-09-01	16.74	17.29	16.32	17.21	102966
2016-09-02	17.31	17.83	17.15	17.79	73569
2016-09-06	18.04	18.16	16.53	16.85	173907
2016-09-07	16.91	17.46	16.91	17.27	68981
2016-09-08	17.31	17.41	17.15	17.30	39739
2016-09-09	17.22	17.22	15.59	15.60	109210
2016-09-12	15.49	15.89	15.14	15.76	97330
2016-09-13	15.74	15.74	15.14	15.15	64604
2016-09-14	15.00	15.39	15.00	15.25	99922
2016-09-15	15.33	16.06	15.33	16.02	34749
2016-09-16	16.02	16.11	15.79	16.05	62335
2016-09-19	16.08	16.91	16.04	16.11	63023
2016-09-20	16.22	16.24	15.73	15.73	44340
2016-09-21	15.71	16.13	15.40	16.01	51408
2016-09-22	16.04	16.98	16.04	16.91	60141
2016-09-23	16.82	16.98	16.35	16.71	41307
2016-09-26	16.80	17.00	16.14	16.20	71518
2016-09-27	16.30	16.90	16.01	16.82	51774
2016-09-28	16.81	17.48	16.81	17.38	108477
2016-09-29	17.40	17.40	17.00	17.10	61825
2016-09-30	17.23	17.98	16.89	17.79	121759
2016-10-03	17.81	18.15	17.36	17.68	120630
2016-10-04	17.57	17.85	16.67	16.74	99112
2016-10-05	16.94	17.28	16.75	17.03	38841
2016-10-06	16.94	17.30	16.91	17.22	100888
2016-10-07	17.24	17.33	16.64	16.75	45701
2016-10-10	16.77	16.94	16.50	16.86	45797
2016-10-11	16.86	16.89	16.19	16.27	39751
2016-10-12	16.27	16.55	16.06	16.18	57307
2016-10-13	16.04	16.47	15.47	15.60	74375
2016-10-14	15.68	15.81	15.17	15.24	65988
2016-10-17	15.30	15.70	15.00	15.45	53168
2016-10-18	15.70	15.95	15.43	15.90	24721
2016-10-19	15.60	16.40	15.50	16.10	48210
2016-10-20	16.15	16.15	15.80	15.85	26971
2016-10-21	15.60	16.05	15.25	15.75	38046
2016-10-24	15.65	15.90	15.05	15.10	124789
2016-10-25	15.15	15.35	14.45	14.70	152899
2016-10-26	14.50	14.85	14.05	14.50	134823
2016-10-27	14.60	14.85	14.52	14.60	41099
2016-10-28	14.70	15.00	14.55	14.60	20550
2016-10-31	14.60	15.10	14.50	14.95	38964
2016-11-01	14.85	15.20	14.35	14.45	65714
2016-11-02	14.35	14.80	14.02	14.35	66149
2016-11-03	14.53	14.70	14.30	14.60	31487
2016-11-04	14.60	15.10	14.41	14.65	53639
2016-11-07	15.05	15.50	14.80	15.25	50109
2016-11-08	15.20	15.40	15.00	15.10	29691
2016-11-09	15.15	16.37	15.15	16.20	103890
2016-11-10	16.25	17.35	15.75	17.10	74327
2016-11-11	17.10	18.25	17.03	17.65	116425
2016-11-14	17.85	18.45	17.65	17.70	84586
2016-11-15	17.80	17.80	17.05	17.40	97517
2016-11-16	17.15	17.95	17.01	17.50	75572
2016-11-17	17.60	18.20	17.30	18.15	48333
2016-11-18	18.20	18.75	18.03	18.40	95310
2016-11-21	18.60	19.00	18.05	18.95	89695
2016-11-22	19.25	19.95	19.00	19.50	239031
2016-11-23	19.50	19.85	18.90	19.75	129294
2016-11-25	19.90	19.90	19.40	19.65	32926
2016-11-28	19.55	20.65	18.98	20.10	310616
2016-11-29	20.15	20.60	19.60	19.95	423618
2016-11-30	20.35	20.40	18.99	19.65	154771
2016-12-01	19.70	19.70	19.00	19.45	101679
2016-12-02	19.40	19.90	19.13	19.75	84568
2016-12-05	19.95	20.60	19.95	20.50	102231
2016-12-06	20.70	20.70	20.25	20.35	72666
2016-12-07	20.45	21.30	20.35	21.15	57151
2016-12-08	20.75	21.40	20.40	20.70	76904
2016-12-09	23.00	23.00	19.01	21.25	137642
2016-12-12	21.65	22.95	21.25	22.55	157303
2016-12-13	22.65	23.00	21.55	21.65	122810
2016-12-14	21.35	21.35	20.20	20.30	126810
2016-12-15	20.15	20.70	19.81	20.20	74898
2016-12-16	20.25	20.60	19.25	20.25	175888
2016-12-19	19.50	20.00	18.80	19.85	93133
2016-12-20	19.95	20.15	19.60	20.00	61723
2016-12-21	19.90	19.95	19.60	19.80	43394
2016-12-22	19.80	20.00	19.10	19.50	68315
2016-12-23	19.55	19.95	19.45	19.80	22851
2016-12-27	20.00	20.10	19.60	19.95	47046
2016-12-28	20.00	20.00	19.50	19.60	49657
2016-12-29	19.55	19.80	19.25	19.60	52335
2016-12-30	19.70	19.70	18.95	19.15	49378
2017-01-03	19.65	20.10	19.19	19.75	74956
2017-01-04	19.95	20.35	19.70	20.30	70186
2017-01-05	20.25	20.55	19.50	19.50	53711
2017-01-06	19.60	19.60	18.75	19.00	62087
2017-01-09	18.80	19.25	18.30	18.45	81134
2017-01-10	18.55	19.35	18.45	19.20	64984
2017-01-11	18.85	19.55	18.85	19.30	34094
2017-01-12	19.20	19.20	18.51	18.80	27954
2017-01-13	18.90	19.25	18.85	18.95	18895
2017-01-17	19.05	19.05	18.20	18.30	34015
2017-01-18	18.30	18.55	18.05	18.50	41524
2017-01-19	18.55	18.70	18.48	18.50	30015
2017-01-20	18.60	18.80	18.05	18.65	31707
2017-01-23	18.55	18.95	18.30	18.90	29303
2017-01-24	19.05	20.08	19.05	19.95	63908
2017-01-25	20.30	20.80	20.20	20.65	56302
2017-01-26	20.65	20.85	20.00	20.15	32485
2017-01-27	20.40	20.40	19.75	19.85	26664
2017-01-30	19.60	19.70	19.20	19.55	23895
2017-01-31	19.20	19.60	19.05	19.50	26993
2017-02-01	19.85	20.15	19.50	20.05	34460
2017-02-02	20.10	20.35	19.20	19.30	27774
2017-02-03	19.70	19.85	19.15	19.75	32141
2017-02-06	19.75	19.80	19.29	19.60	31342
2017-02-07	19.55	19.56	18.75	18.95	52378
2017-02-08	18.95	18.95	18.45	18.60	48505
2017-02-09	18.80	21.95	18.80	21.15	252724
2017-02-10	21.45	21.52	20.70	20.95	82372
2017-02-13	20.95	21.35	19.70	20.35	117665
2017-02-14	20.30	20.85	19.70	20.50	60469
2017-02-15	20.55	20.70	20.25	20.40	63776
2017-02-16	20.19	20.50	19.70	20.20	62207
2017-02-17	20.00	20.20	19.75	20.00	55706
2017-02-21	20.35	20.68	19.85	20.15	64226
2017-02-22	20.05	20.20	19.85	19.90	22661
2017-02-23	20.00	20.00	18.95	19.35	93955
2017-02-24	19.00	19.88	19.00	19.60	37736
2017-02-27	19.50	19.65	19.25	19.35	31088
2017-02-28	19.15	19.55	18.65	18.75	60677
2017-03-01	19.25	20.25	19.25	19.95	75687
2017-03-02	19.95	19.95	19.30	19.50	29690
2017-03-03	19.35	19.75	19.10	19.25	49293
2017-03-06	19.00	19.40	18.65	18.75	38411
2017-03-07	18.65	18.95	18.55	18.85	60958
2017-03-08	18.95	19.05	18.65	18.80	38385
2017-03-09	18.80	18.98	18.60	18.90	55177
2017-03-10	19.10	19.15	18.75	19.05	46608
2017-03-13	19.00	19.30	18.95	19.10	43352
2017-03-14	19.00	19.05	18.65	18.80	64714
2017-03-15	18.95	19.35	18.80	18.90	60053
2017-03-16	19.10	19.70	18.95	19.65	35888
2017-03-17	19.65	20.10	19.35	19.95	80647
2017-03-20	19.90	19.95	19.25	19.35	56972
2017-03-21	19.45	19.50	18.50	18.60	75313
2017-03-22	18.55	18.55	18.25	18.40	55847
2017-03-23	18.40	18.65	18.10	18.20	68468
2017-03-24	18.25	18.40	17.35	17.85	117066
2017-03-27	17.55	18.00	17.35	17.75	49262
2017-03-28	17.65	18.20	17.35	18.10	85826
2017-03-29	17.95	18.15	17.70	17.70	55071
2017-03-30	17.70	18.20	17.60	17.65	66366
2017-03-31	17.60	18.20	17.55	18.10	221533
2017-04-03	18.05	18.15	17.48	17.50	59985
2017-04-04	17.65	17.65	17.35	17.65	39288
2017-04-05	17.75	18.10	16.95	17.20	79117
2017-04-06	17.25	17.65	17.10	17.60	55074
2017-04-07	17.70	19.00	17.70	18.85	131640
2017-04-10	18.95	19.25	18.55	18.95	57683
2017-04-11	18.80	19.10	18.50	18.80	34721
2017-04-12	18.75	18.75	18.05	18.40	43538
2017-04-13	18.30	18.55	18.00	18.05	28367
2017-04-17	18.30	18.30	17.83	17.95	43484
2017-04-18	17.80	18.25	17.80	18.10	40242
2017-04-19	18.25	18.35	18.00	18.05	32606
2017-04-20	18.20	18.55	18.05	18.45	28899
2017-04-21	18.45	18.70	18.25	18.60	36615
2017-04-24	18.75	19.50	18.75	19.40	79538
2017-04-25	19.45	19.80	19.35	19.55	65526
2017-04-26	19.45	20.27	19.45	20.00	75283
2017-04-27	20.05	20.30	19.80	20.00	36775
2017-04-28	19.95	20.20	19.75	20.00	53827
2017-05-01	20.10	20.31	19.75	20.15	50066
2017-05-02	20.20	20.25	19.95	20.20	31571
2017-05-03	20.05	20.20	19.80	19.95	45553
2017-05-04	20.05	20.05	19.70	19.75	52265
2017-05-05	18.40	18.40	16.85	17.10	206051
2017-05-08	17.05	17.25	16.10	16.63	127042
2017-05-09	16.65	17.00	16.35	17.00	96864
2017-05-10	16.90	17.05	16.50	16.70	112524
2017-05-11	16.60	16.70	16.20	16.50	62671
2017-05-12	16.50	16.80	16.25	16.65	57176
2017-05-15	16.65	16.90	16.55	16.75	54962
2017-05-16	16.75	16.75	16.15	16.35	50787
2017-05-17	16.10	16.13	15.55	15.70	74545
2017-05-18	15.75	16.05	15.50	15.65	71288
2017-05-19	15.65	15.80	15.40	15.70	71210
2017-05-22	15.75	15.75	15.45	15.55	60419
2017-05-23	15.65	16.25	15.55	16.15	99607
2017-05-24	16.10	16.80	15.75	15.90	78127
2017-05-25	15.85	16.15	15.85	16.00	72392
2017-05-26	15.90	16.00	15.60	15.95	49610
2017-05-30	15.85	16.00	15.60	15.70	36890
2017-05-31	15.75	15.95	15.30	15.35	51204
2017-06-01	15.35	15.70	15.25	15.65	41996
2017-06-02	15.75	16.00	15.50	15.65	43850
2017-06-05	15.50	15.65	15.25	15.40	73277
2017-06-06	15.25	15.80	15.20	15.30	44179
2017-06-07	15.35	15.70	15.35	15.60	30213
2017-06-08	15.65	16.00	15.65	15.75	42457
2017-06-09	15.70	16.15	15.70	15.90	53614
2017-06-12	15.95	16.20	15.85	16.00	44737
2017-06-13	16.05	17.20	16.05	16.85	79068
2017-06-14	16.95	16.95	16.40	16.75	26391
2017-06-15	16.40	16.60	15.75	16.00	39937
2017-06-16	15.80	16.05	15.50	16.00	109277
2017-06-19	16.00	16.75	16.00	16.75	38552
2017-06-20	16.55	16.85	16.45	16.80	54395
2017-06-21	16.80	16.80	16.45	16.50	34795
2017-06-22	16.50	16.75	16.40	16.60	19634
2017-06-23	16.70	17.65	16.45	17.40	357099
2017-06-26	17.40	18.20	17.30	17.90	92356
2017-06-27	17.85	18.03	17.40	17.50	62038
2017-06-28	17.70	18.15	17.30	18.10	71821
2017-06-29	18.15	18.30	17.50	18.25	45394
2017-06-30	18.30	18.35	18.00	18.15	45925
2017-07-03	18.20	18.20	17.55	17.95	26432
2017-07-05	17.75	17.80	17.25	17.55	61492
2017-07-06	17.35	18.20	17.25	18.00	51802
2017-07-07	18.00	18.80	17.80	18.80	39125
2017-07-10	18.65	18.73	18.05	18.15	81475
2017-07-11	18.15	18.15	17.75	17.85	29834
2017-07-12	18.00	18.25	17.60	17.90	15334
2017-07-13	18.05	18.20	17.80	18.15	38324
2017-07-14	18.10	18.65	18.05	18.50	32812
2017-07-17	18.40	18.55	17.85	18.30	47311
2017-07-18	18.05	18.30	17.80	18.25	45635
2017-07-19	18.58	18.58	17.60	18.00	76580
2017-07-20	17.95	18.01	17.30	17.50	53899
2017-07-21	17.50	17.50	16.95	17.35	54512
2017-07-24	17.40	17.50	17.15	17.45	32187
2017-07-25	17.60	17.80	17.20	17.30	38584
2017-07-26	17.20	17.40	16.90	17.30	35712
2017-07-27	17.30	17.70	17.00	17.25	41529
2017-07-28	17.25	17.30	16.95	17.10	23713
2017-07-31	17.10	17.15	16.95	17.00	22202
2017-08-01	17.00	17.25	16.80	17.10	33300
2017-08-02	17.10	17.20	16.74	16.90	34282
2017-08-03	16.85	16.85	16.20	16.50	51702
2017-08-04	16.65	16.65	14.36	14.95	349612
2017-08-07	15.00	15.05	14.05	14.80	84494
2017-08-08	14.85	15.60	14.65	15.25	107626
2017-08-09	15.05	15.30	15.05	15.20	55039
2017-08-10	15.13	15.30	15.00	15.00	55769
2017-08-11	15.15	15.35	15.00	15.00	53999
2017-08-14	15.05	15.55	15.05	15.30	62958
2017-08-15	15.30	15.50	15.30	15.40	69576
2017-08-16	15.45	15.50	14.90	15.05	62591
2017-08-17	15.00	15.35	14.80	14.85	53061
2017-08-18	14.75	15.10	14.50	15.00	53581
2017-08-21	14.90	15.53	14.85	15.30	96444
2017-08-22	15.35	15.40	15.00	15.20	41034
2017-08-23	15.10	15.20	15.00	15.05	31719
2017-08-24	15.00	15.10	14.80	14.90	27541
2017-08-25	14.85	15.05	14.55	15.05	47695
2017-08-28	15.10	15.60	15.10	15.50	61662
2017-08-29	15.45	16.18	15.45	15.95	65447
2017-08-30	16.10	16.60	16.05	16.30	68619
2017-08-31	16.40	16.80	16.25	16.50	60489
2017-09-01	16.35	17.20	16.35	16.85	60580
2017-09-05	16.80	17.00	16.05	16.25	47540
2017-09-06	16.25	16.35	16.00	16.10	34198
2017-09-07	16.05	16.40	16.05	16.20	35372
2017-09-08	16.15	16.55	16.10	16.25	41929
2017-09-11	16.45	16.55	16.30	16.55	41821
2017-09-12	16.60	17.00	16.60	16.75	49508
2017-09-13	16.60	16.85	16.60	16.75	33764
2017-09-14	16.75	16.90	16.70	16.85	49519
2017-09-15	16.85	17.20	16.70	16.90	101162
2017-09-18	17.00	17.05	16.70	16.95	36299
2017-09-19	17.10	17.25	16.81	17.00	48175
2017-09-20	16.95	17.05	16.55	16.65	35149
2017-09-21	16.60	16.75	16.45	16.65	29997
2017-09-22	16.60	17.05	16.30	16.35	41480
2017-09-25	16.30	16.80	16.25	16.35	41254
2017-09-26	16.35	17.15	16.35	16.80	45774
2017-09-27	16.85	17.73	16.85	17.65	72318
2017-09-28	17.45	18.10	17.45	17.80	47843
2017-09-29	17.75	17.90	17.20	17.30	21913
2017-10-02	17.25	17.98	17.25	17.90	51455
2017-10-03	18.00	18.15	17.70	18.00	51593
2017-10-04	17.95	18.25	17.90	18.25	32533
2017-10-05	18.20	18.40	18.19	18.40	18009
2017-10-06	18.30	19.35	18.25	19.10	65712
2017-10-09	19.10	19.25	18.75	18.85	25717
2017-10-10	18.95	18.95	18.60	18.95	39484
2017-10-11	18.95	19.15	18.85	18.95	36732
2017-10-12	19.10	19.15	18.81	18.95	32460
2017-10-13	18.95	19.03	18.60	19.00	39892
2017-10-16	19.00	19.10	18.45	18.55	60543
2017-10-17	18.40	19.25	18.40	19.10	63553
2017-10-18	19.15	19.35	18.75	18.90	30040
2017-10-19	18.60	18.75	18.45	18.55	15059
2017-10-20	18.75	18.90	18.50	18.80	14411
2017-10-23	18.10	18.65	18.10	18.45	48858
2017-10-24	18.60	18.80	16.85	18.65	30404
2017-10-25	18.45	18.75	18.25	18.30	45854
2017-10-26	18.30	18.60	18.15	18.60	40364
2017-10-27	18.65	19.25	18.40	18.65	58148
2017-10-30	18.15	18.50	17.95	18.45	52428
2017-10-31	18.35	18.85	18.05	18.70	56334
2017-11-01	19.10	19.10	18.30	18.50	37157
2017-11-02	18.80	19.05	18.33	18.40	39125
2017-11-03	18.20	18.50	18.20	18.30	25857
2017-11-06	18.10	18.10	16.70	18.10	41933
2017-11-07	18.16	18.16	17.55	17.55	32091
2017-11-08	17.55	17.55	16.60	16.90	81234
2017-11-09	16.65	17.25	16.55	17.15	37235
2017-11-10	17.00	17.55	16.85	17.25	34033
2017-11-13	17.10	17.50	16.90	17.40	38876
2017-11-14	17.25	18.25	17.25	17.95	72358
2017-11-15	17.90	17.90	17.50	17.50	25715
2017-11-16	17.55	18.40	17.55	18.05	27648
2017-11-17	17.85	19.20	17.60	18.80	69870
2017-11-20	18.80	19.00	18.15	18.40	69229
2017-11-21	18.55	18.55	17.95	18.30	47515
2017-11-22	18.05	18.60	18.00	18.05	23767
2017-11-24	18.20	18.30	18.00	18.10	22403
2017-11-27	18.20	18.25	17.60	17.65	26954
2017-11-28	17.70	17.85	17.45	17.75	35660
2017-11-29	17.65	18.05	17.65	17.90	26319
2017-11-30	17.85	17.90	17.70	17.75	20126
2017-12-01	17.75	18.05	17.10	17.95	46632
2017-12-04	18.20	18.40	17.80	17.95	36090
2017-12-05	18.00	18.50	17.95	18.15	61288
2017-12-06	18.20	18.40	18.00	18.20	39147
2017-12-07	18.70	19.05	18.64	18.80	50804
2017-12-08	18.80	18.80	16.55	16.95	179318
2017-12-11	16.90	17.50	16.80	17.30	43518
2017-12-12	17.37	17.52	17.15	17.20	36311
2017-12-13	17.25	17.70	17.25	17.55	54026
2017-12-14	17.65	17.65	17.40	17.45	51516
2017-12-15	17.45	17.95	17.40	17.50	111101
2017-12-18	17.55	18.00	17.55	17.85	29421
2017-12-19	17.70	17.75	17.20	17.40	32709
2017-12-20	17.85	17.85	17.40	17.45	30869
2017-12-21	17.40	17.90	17.40	17.55	27872
2017-12-22	17.55	17.55	16.95	17.05	38530
2017-12-26	17.00	17.65	17.00	17.20	32300
2017-12-27	17.20	17.25	16.85	16.95	26433
2017-12-28	17.05	17.05	16.85	16.95	24086
2017-12-29	16.80	17.35	16.75	17.25	28124
2018-01-02	17.25	17.60	17.00	17.05	19726
2018-01-03	17.00	17.10	16.80	16.95	24397
2018-01-04	17.10	17.40	16.95	17.20	51165
2018-01-05	17.25	17.30	16.85	17.15	110853
2018-01-08	17.10	17.10	16.65	17.10	31887
2018-01-09	17.10	17.25	16.90	17.00	39093
2018-01-10	16.95	17.20	16.80	17.15	31683
2018-01-11	17.15	17.70	17.05	17.40	30695
2018-01-12	17.30	17.90	17.20	17.85	34250
2018-01-16	17.90	18.65	17.25	17.45	53107
2018-01-17	17.45	17.70	17.35	17.55	25873
2018-01-18	17.55	17.85	17.40	17.55	17729
2018-01-19	17.50	17.95	17.45	17.90	13573
2018-01-22	17.80	17.95	17.55	17.90	14815
2018-01-23	17.90	18.35	17.90	18.25	33763
2018-01-24	18.25	18.50	18.00	18.05	40704
2018-01-25	18.10	18.10	17.75	17.90	26556
2018-01-26	18.00	18.05	17.55	17.85	34394
2018-01-29	17.80	18.15	17.75	17.80	23142
2018-01-30	17.75	17.85	17.55	17.70	14711
2018-01-31	17.75	17.90	17.45	17.50	24132
2018-02-01	17.50	17.75	17.50	17.75	18521
2018-02-02	17.70	17.70	17.10	17.20	28241
2018-02-05	16.80	17.20	16.75	16.75	36670
2018-02-06	16.70	17.45	16.60	17.05	35048
2018-02-07	16.40	16.45	15.00	16.40	159250
2018-02-08	16.30	16.91	15.30	15.95	55915
2018-02-09	16.15	16.15	15.50	15.85	42847
2018-02-12	15.90	16.15	15.65	15.80	20741
2018-02-13	15.80	15.90	15.70	15.90	36151
2018-02-14	15.70	15.95	15.50	15.80	35691
2018-02-15	15.85	16.00	15.60	15.80	23612
2018-02-16	15.75	16.15	15.55	15.85	22142
2018-02-20	15.75	15.85	15.45	15.60	24603
2018-02-21	15.60	16.15	15.55	15.80	39968
2018-02-22	15.80	16.20	15.65	15.85	19476
2018-02-23	15.85	15.95	15.60	15.95	28291
2018-02-26	16.00	16.30	15.90	15.95	27723
2018-02-27	16.00	16.25	15.40	15.60	30496
2018-02-28	15.60	15.68	15.15	15.35	35412
2018-03-01	15.30	15.50	15.05	15.15	45914
2018-03-02	15.10	15.80	15.10	15.80	44741
2018-03-05	15.75	16.00	15.50	15.60	15928
2018-03-06	15.60	15.90	15.50	15.60	38042
2018-03-07	15.55	16.30	15.55	16.15	24460
2018-03-08	16.15	16.60	16.15	16.40	16500
2018-03-09	16.47	16.80	16.45	16.80	18267
2018-03-12	16.55	16.90	16.45	16.80	43639
2018-03-13	16.80	16.88	16.45	16.45	11177
2018-03-14	16.50	16.50	16.25	16.40	14160
2018-03-15	16.35	16.35	16.00	16.00	22671
2018-03-16	15.95	16.30	15.90	16.15	71076
2018-03-19	16.00	16.15	15.50	15.95	34432
2018-03-20	16.00	16.00	15.55	15.60	16598
2018-03-21	15.55	15.80	15.25	15.35	42582
2018-03-22	15.15	15.55	15.08	15.10	34721
2018-03-23	15.05	15.55	15.05	15.10	28897
2018-03-26	15.30	15.55	15.15	15.30	62222
2018-03-27	15.30	15.70	14.90	15.05	37047
2018-03-28	15.25	15.45	15.00	15.10	39998
2018-03-29	15.10	15.60	14.90	15.15	249512
2018-04-02	15.20	15.80	15.20	15.40	48911
2018-04-03	15.45	15.70	15.45	15.65	19708
2018-04-04	15.65	16.30	15.65	16.20	15982
2018-04-05	16.30	16.40	16.05	16.25	13824
2018-04-06	16.25	16.40	16.03	16.35	29460
2018-04-09	16.40	16.55	16.35	16.40	11513
2018-04-10	16.50	16.70	16.30	16.65	22507
2018-04-11	16.55	16.70	16.40	16.65	21712
2018-04-12	16.70	16.80	16.65	16.65	14095
2018-04-13	16.65	16.95	16.65	16.90	7700
2018-04-16	16.95	17.10	16.80	17.05	17685
2018-04-17	17.05	17.25	17.05	17.15	13257
2018-04-18	17.25	17.59	17.15	17.20	30761
2018-04-19	17.20	17.35	17.15	17.35	14469
2018-04-20	17.25	17.30	17.00	17.05	8751
2018-04-23	17.10	17.45	16.90	17.05	14469
2018-04-24	17.10	17.25	16.95	16.95	38875
2018-04-25	17.00	17.00	16.75	16.95	23241
2018-04-26	16.75	17.00	16.75	16.85	28702
2018-04-27	16.90	16.98	16.60	16.70	53870
2018-04-30	16.80	17.10	16.70	16.90	65087
2018-05-01	16.85	17.20	16.80	17.20	25353
2018-05-02	17.20	17.40	17.15	17.20	23605
2018-05-03	17.15	17.30	16.90	17.15	49985
2018-05-04	17.15	17.80	17.15	17.65	48370
2018-05-07	17.70	17.85	17.65	17.85	42877
2018-05-08	17.80	17.85	17.10	17.45	33696
2018-05-09	17.25	17.65	17.25	17.40	15419
2018-05-10	17.50	17.70	17.35	17.60	12693
2018-05-11	17.65	17.65	17.41	17.50	11765
2018-05-14	17.50	17.75	17.30	17.50	29539
2018-05-15	17.40	17.75	17.35	17.35	9108
2018-05-16	17.35	17.45	17.25	17.30	13682
2018-05-17	17.30	17.55	17.30	17.55	18121
2018-05-18	17.55	17.70	17.50	17.60	29489
2018-05-21	17.65	18.30	17.55	18.20	14637
2018-05-22	18.15	18.40	17.75	17.75	17535
2018-05-23	17.75	17.88	17.35	17.70	12164
2018-05-24	17.30	17.70	17.20	17.60	12068
2018-05-25	17.60	17.60	17.40	17.60	30051
2018-05-29	17.45	17.85	17.45	17.55	31294
2018-05-30	17.55	17.95	17.00	17.80	59613
2018-05-31	17.85	17.85	17.35	17.65	29069
2018-06-01	17.60	17.70	17.60	17.70	24360
2018-06-04	17.79	17.90	17.60	17.60	22330
2018-06-05	17.35	17.70	17.30	17.70	12333
2018-06-06	17.75	17.85	17.60	17.60	22775
2018-06-07	17.60	17.70	17.40	17.50	6172
2018-06-08	17.45	17.55	17.15	17.20	10343
2018-06-11	17.20	17.40	17.05	17.25	13572
2018-06-12	17.15	17.30	17.05	17.20	8437
2018-06-13	17.15	17.20	17.00	17.00	21823
2018-06-14	17.02	17.02	16.80	16.90	11762
2018-06-15	16.80	17.05	16.65	16.70	38956
2018-06-18	16.70	17.20	16.61	16.90	25397
2018-06-19	16.75	17.00	16.65	16.85	16499
2018-06-20	16.90	17.05	16.65	16.85	27090
2018-06-21	16.70	17.10	16.70	16.85	34942
2018-06-22	16.95	17.00	16.75	16.90	60479
2018-06-25	16.90	17.05	16.67	16.95	22695
2018-06-26	17.15	17.35	16.95	17.20	19075
2018-06-27	17.05	17.20	16.90	16.90	16201
2018-06-28	16.85	16.90	16.45	16.60	28963
2018-06-29	16.60	17.00	16.60	16.75	33606
2018-07-02	16.60	16.95	16.60	16.95	8881
2018-07-03	17.00	17.05	16.85	16.85	6500
2018-07-05	16.96	17.25	16.90	17.05	30057
2018-07-06	17.10	17.30	17.05	17.30	21882
2018-07-09	17.30	17.60	17.25	17.45	15693
2018-07-10	17.45	17.60	17.05	17.20	13658
2018-07-11	17.25	17.40	17.05	17.35	20389
2018-07-12	17.40	17.40	17.20	17.30	16790
2018-07-13	17.40	17.75	17.40	17.75	12388
2018-07-16	17.90	17.90	17.40	17.75	11959
2018-07-17	17.70	18.00	17.40	17.58	25685
2018-07-18	17.70	17.70	17.30	17.45	21917
2018-07-19	17.45	17.75	17.45	17.55	28914
2018-07-20	17.55	17.60	17.40	17.40	10201
2018-07-23	17.50	17.50	17.25	17.35	6414
2018-07-24	17.85	17.90	17.15	17.15	14715
2018-07-25	17.10	17.75	17.05	17.20	19544
2018-07-26	17.15	17.70	17.15	17.50	14786
2018-07-27	17.60	17.60	17.26	17.45	9952
2018-07-30	17.55	17.70	17.35	17.45	39608
2018-07-31	17.55	17.95	17.40	17.95	13794
2018-08-01	17.90	17.90	17.50	17.65	37317
2018-08-02	17.40	17.90	17.40	17.90	23743
2018-08-03	18.50	19.53	18.50	18.85	143153
2018-08-06	18.95	20.24	18.85	19.55	113208
2018-08-07	19.55	19.95	19.55	19.75	33205
2018-08-08	19.70	19.85	19.50	19.65	18754
2018-08-09	19.60	19.70	19.35	19.50	16667
2018-08-10	19.50	19.50	19.15	19.15	20932
2018-08-13	19.20	19.20	18.75	18.95	10128
2018-08-14	18.90	19.15	18.85	18.95	18904
2018-08-15	18.75	18.90	18.55	18.60	10981
2018-08-16	18.75	19.00	18.65	19.00	12440
2018-08-17	18.90	19.35	18.90	19.25	26456
2018-08-20	19.35	19.60	19.20	19.30	10835
2018-08-21	19.25	19.40	19.15	19.25	15155
2018-08-22	19.20	19.40	19.00	19.10	13514
2018-08-23	19.05	19.05	18.85	18.85	2543
2018-08-24	18.80	19.00	18.65	18.95	13147
2018-08-27	19.50	19.50	18.75	18.75	9288
2018-08-28	18.68	18.90	18.68	18.85	12040
2018-08-29	19.70	19.70	18.85	18.95	6867
2018-08-30	18.78	19.10	18.70	18.90	8397
2018-08-31	19.00	19.15	19.00	19.15	8129
2018-09-04	19.20	19.30	19.04	19.15	18916
2018-09-05	19.20	19.22	18.80	18.85	3289
2018-09-06	18.75	19.05	18.75	18.90	10028
2018-09-07	18.85	19.10	18.85	19.00	9550
2018-09-10	18.85	19.25	18.85	19.20	6422
2018-09-11	19.30	19.60	19.10	19.35	8776
2018-09-12	19.35	19.50	19.25	19.43	14120
2018-09-13	19.40	19.40	19.10	19.10	3227
2018-09-14	19.10	19.70	19.10	19.55	11963
2018-09-17	19.70	20.00	19.70	19.75	8912
2018-09-18	19.85	19.85	19.55	19.60	10024
2018-09-19	19.55	19.55	19.15	19.15	16837
2018-09-20	19.25	19.50	19.10	19.25	5567
2018-09-21	19.20	19.50	19.15	19.45	33949
2018-09-24	19.35	19.35	19.00	19.15	8315
2018-09-25	19.05	19.25	18.95	19.20	5233
2018-09-26	19.19	19.20	19.01	19.05	8327
2018-09-27	18.95	19.15	18.95	19.10	5707
2018-09-28	19.03	19.60	19.03	19.50	9001
2018-10-01	19.65	19.65	19.18	19.20	3138
2018-10-02	19.18	19.18	19.01	19.03	5049
2018-10-03	19.15	19.26	18.85	19.26	4768
2018-10-04	19.25	19.37	18.91	19.17	6580
2018-10-05	19.17	19.17	18.71	18.76	3107
2018-10-08	18.76	19.14	18.67	18.79	9963
2018-10-09	19.02	19.25	18.97	19.00	8305
2018-10-10	19.10	19.10	18.67	18.69	9213
2018-10-11	18.69	19.21	18.65	18.65	8886
2018-10-12	18.79	19.27	18.22	18.36	31330
2018-10-15	18.20	18.23	17.56	17.63	10647
2018-10-16	17.64	18.55	17.53	17.99	9917
2018-10-17	17.83	18.40	17.83	18.07	9369
2018-10-18	18.19	18.19	17.76	17.94	8174
2018-10-19	17.81	17.87	17.28	17.40	10908
2018-10-22	17.68	17.68	17.22	17.44	5253
2018-10-23	17.31	17.82	17.16	17.68	11723
2018-10-24	17.53	17.67	16.88	16.88	32409
2018-10-25	17.03	18.15	17.03	17.74	15279
2018-10-26	17.74	17.74	17.03	17.39	6285
2018-10-29	17.71	18.21	17.14	17.76	4551
2018-10-30	18.10	18.10	17.22	17.64	4549
2018-10-31	18.03	18.03	17.50	17.74	9259
2018-11-01	17.42	17.45	17.05	17.40	7722
2018-11-02	17.59	17.80	17.16	17.80	14489
2018-11-05	17.70	17.70	17.37	17.37	5805
2018-11-06	17.51	17.51	17.25	17.27	4868
2018-11-07	17.45	17.77	17.45	17.73	4856
2018-11-08	17.66	17.96	17.66	17.96	6611
2018-11-09	17.88	17.88	17.07	17.07	11821
2018-11-12	17.22	17.42	17.06	17.20	6038
2018-11-13	17.74	17.74	17.21	17.47	4802
2018-11-14	17.40	17.50	16.84	16.90	6387
2018-11-15	17.13	17.94	17.11	17.64	3009
2018-11-16	17.47	17.59	17.10	17.10	8413
2018-11-19	17.10	17.10	16.53	16.69	9253
2018-11-20	16.64	17.78	16.60	17.00	19400
2018-11-21	17.33	17.88	17.33	17.80	5919
2018-11-23	17.55	17.90	17.33	17.90	4292
2018-11-26	17.96	19.00	17.96	18.56	23461
2018-11-27	18.40	18.43	17.48	17.69	8404
2018-11-28	17.95	18.25	17.53	17.91	9832
2018-11-29	17.85	18.14	17.50	17.72	10039
2018-11-30	17.80	17.96	17.43	17.56	9552
2018-12-03	17.81	17.81	16.94	17.29	4504
2018-12-04	17.16	17.26	16.24	16.79	13423
2018-12-06	16.55	16.98	16.22	16.57	7253
2018-12-07	17.02	17.96	16.86	17.09	35900
2018-12-10	17.09	17.15	16.42	16.98	25278
2018-12-11	17.18	17.18	16.35	16.44	14967
2018-12-12	16.83	17.43	16.83	17.09	15920
2018-12-13	16.80	16.89	15.76	16.34	21519
2018-12-14	16.47	16.68	15.90	16.13	14812
2018-12-17	16.00	16.48	15.46	15.79	35188
2018-12-18	16.01	16.82	15.69	16.05	22678
2018-12-19	16.07	16.59	15.63	15.65	28024
2018-12-20	15.58	16.14	15.16	15.25	27530
2018-12-21	15.29	16.06	15.09	15.17	132764
2018-12-24	15.02	15.75	14.93	14.93	18592
2018-12-26	15.06	16.06	15.01	15.32	40799
2018-12-27	15.12	15.48	14.61	15.48	23929
2018-12-28	16.00	16.09	15.42	15.78	34586
2018-12-31	15.74	15.76	15.29	15.55	28462
2019-01-02	15.35	15.96	15.21	15.96	26198
2019-01-03	15.95	16.15	15.70	15.86	23984
2019-01-04	16.03	16.89	15.95	16.74	38905
2019-01-07	16.80	17.40	16.29	16.83	31172
2019-01-08	17.00	17.00	16.62	16.79	26893
2019-01-09	16.56	16.81	16.38	16.73	25788
2019-01-10	16.49	17.18	16.49	16.96	11403
2019-01-11	16.89	17.11	16.82	16.85	17573
2019-01-14	16.86	16.97	16.43	16.54	22833
2019-01-15	16.55	16.91	16.35	16.49	33397
2019-01-16	16.37	16.71	16.37	16.70	41049
2019-01-17	16.63	16.99	16.63	16.74	28582
2019-01-18	16.78	16.99	16.68	16.90	22313
2019-01-22	16.78	17.09	16.78	17.02	35463
2019-01-23	17.14	17.14	16.80	16.91	24206
2019-01-24	16.92	17.07	16.80	16.94	19535
2019-01-25	16.91	17.09	16.61	16.70	27394
2019-01-28	16.45	16.75	16.28	16.43	31504
2019-01-29	16.45	16.63	16.44	16.59	14642
2019-01-30	16.87	16.87	16.50	16.64	26267
2019-01-31	16.80	16.94	16.68	16.74	22638
2019-02-01	16.80	17.07	16.50	16.67	20947
2019-02-04	16.54	17.04	16.54	16.85	17894
2019-02-05	16.90	17.14	16.62	16.80	37488
2019-02-06	17.30	18.33	17.30	17.85	77866
2019-02-07	17.96	17.96	17.40	17.56	33519
2019-02-08	17.57	18.48	17.57	18.40	41201
2019-02-11	18.50	18.62	17.94	18.56	23915
2019-02-12	18.49	18.76	18.45	18.55	27928
2019-02-13	18.55	18.83	18.49	18.65	14056
2019-02-14	18.57	18.93	18.45	18.45	8687
2019-02-15	18.59	18.97	18.59	18.61	11895
2019-02-19	18.71	18.85	18.66	18.78	8712
2019-02-20	18.87	19.00	18.69	18.70	20805
2019-02-21	18.71	19.00	18.71	18.99	9195
2019-02-22	18.99	19.00	18.78	18.98	6821
2019-02-25	19.00	19.24	18.90	19.00	13579
2019-02-26	19.15	19.15	18.76	18.76	14853
2019-02-27	18.95	19.08	18.60	18.76	4802
2019-02-28	18.77	18.91	18.10	18.38	9913
2019-03-01	18.50	18.65	18.27	18.50	9368
2019-03-04	18.50	19.20	18.50	18.89	22379
2019-03-05	18.78	18.95	18.62	18.86	11075
2019-03-06	18.85	18.94	18.45	18.45	9995
2019-03-07	18.58	18.94	18.50	18.61	21504
2019-03-08	18.40	18.76	18.25	18.42	9784
2019-03-11	18.36	19.26	18.36	18.85	20235
2019-03-12	18.69	18.71	18.11	18.39	32108
2019-03-13	18.40	18.45	18.23	18.27	46794
2019-03-14	18.27	18.40	18.19	18.32	8854
2019-03-15	18.25	18.40	17.82	17.82	61624
2019-03-18	17.85	17.90	17.51	17.75	23657
2019-03-19	17.65	18.02	17.65	17.85	29416
2019-03-20	17.73	17.84	17.50	17.73	12897
2019-03-21	17.81	18.11	17.81	17.96	16914
2019-03-22	18.25	18.25	17.42	17.43	27009
2019-03-25	17.95	17.95	17.45	17.77	21864
2019-03-26	18.14	18.49	17.50	17.90	20302
2019-03-27	17.85	18.60	17.83	18.01	7790
2019-03-28	18.38	18.38	17.68	17.89	7201
2019-03-29	17.98	18.02	17.77	17.77	9625
2019-04-01	17.89	17.98	17.66	17.85	11106
2019-04-02	17.90	17.90	17.48	17.70	8374
2019-04-03	17.53	17.75	17.42	17.66	26915
2019-04-04	17.68	18.04	17.63	17.72	7208
2019-04-05	18.38	18.38	17.81	18.04	10454
2019-04-08	17.68	18.18	17.68	18.00	6247
2019-04-09	18.81	18.81	17.91	17.91	11729
2019-04-10	18.31	18.61	18.00	18.15	8370
2019-04-11	17.93	18.10	17.90	17.92	9529
2019-04-12	18.65	18.65	17.96	18.01	11975
2019-04-15	17.92	18.33	17.90	17.94	8130
2019-04-16	18.06	18.08	17.86	17.94	8376
2019-04-17	18.07	18.13	17.97	18.00	7030
2019-04-18	17.85	18.20	17.85	18.20	7307
2019-04-22	18.00	18.12	17.91	17.95	8761
2019-04-23	18.11	18.21	17.77	17.90	18405
2019-04-24	17.72	17.98	17.62	17.65	19325
2019-04-25	17.61	17.61	17.40	17.46	16592
2019-04-26	17.62	17.88	17.39	17.46	15208
2019-04-29	17.20	17.50	16.77	17.31	26333
2019-04-30	17.36	17.83	17.32	17.51	29767
2019-05-01	17.69	17.69	17.45	17.45	4402
2019-05-02	17.73	17.73	16.90	17.37	13575
2019-05-03	17.55	17.75	17.55	17.69	5257
2019-05-06	17.50	17.82	17.50	17.50	7987
2019-05-07	18.20	18.21	17.69	17.90	22975
2019-05-08	17.85	18.05	17.85	17.95	7939
2019-05-09	17.68	18.20	17.68	17.96	28995
2019-05-10	17.92	17.98	17.74	17.95	24923
2019-05-13	17.79	18.07	17.75	18.02	22404
2019-05-14	18.01	18.46	18.00	18.41	30864
2019-05-15	18.33	18.75	18.33	18.60	15510
2019-05-16	18.59	18.66	18.53	18.57	4640
2019-05-17	18.57	18.70	18.53	18.54	7787
2019-05-20	18.61	18.64	18.46	18.53	2184
2019-05-21	18.53	19.35	18.29	19.19	86925
2019-05-22	19.10	19.10	18.60	18.95	11441
2019-05-23	18.84	18.84	18.36	18.47	20696
2019-05-24	18.40	18.65	18.30	18.47	18597
2019-05-28	18.40	18.45	18.25	18.26	15516
2019-05-29	18.20	18.20	16.32	17.05	97474
2019-05-30	17.16	17.59	16.11	16.79	113081
2019-05-31	16.54	18.16	16.54	17.92	69809
2019-06-03	17.76	18.34	17.76	18.12	47162
2019-06-04	18.24	19.18	18.24	18.95	57215
2019-06-05	18.80	18.80	18.04	18.10	50512
2019-06-06	18.11	18.53	17.84	17.97	34886
2019-06-07	18.45	18.58	17.97	18.44	23996
2019-06-10	18.33	18.67	18.00	18.43	43458
2019-06-11	18.24	18.54	18.19	18.38	52138
2019-06-12	18.56	18.60	18.44	18.53	23876
2019-06-13	19.08	19.08	18.44	18.54	21203
2019-06-14	18.43	18.69	18.04	18.34	47098
2019-06-17	18.68	18.69	18.31	18.60	20083
2019-06-18	18.69	18.83	18.41	18.43	31171
2019-06-19	18.28	18.77	18.28	18.49	13563
2019-06-20	18.52	18.82	18.35	18.43	17643
2019-06-21	18.33	18.76	18.31	18.46	23838
2019-06-24	18.61	18.61	18.35	18.41	37797
2019-06-25	18.38	18.49	18.29	18.38	9520
2019-06-26	18.50	18.66	18.28	18.29	41415
2019-06-27	18.30	18.56	18.30	18.46	24341
2019-06-28	18.31	19.00	18.31	18.85	172419
2019-07-01	19.00	19.00	18.37	18.84	25203
2019-07-02	18.75	18.90	18.75	18.78	12220
2019-07-03	18.89	18.89	18.63	18.63	3118
2019-07-05	18.62	18.80	18.19	18.79	11364
2019-07-08	18.87	18.98	18.64	18.65	9175
2019-07-09	18.63	18.89	18.40	18.56	7300
2019-07-10	18.50	18.87	18.50	18.51	13011
2019-07-11	18.51	18.83	18.23	18.28	11385
2019-07-12	18.65	18.65	18.34	18.47	18165
2019-07-15	18.67	18.67	18.40	18.55	12184
2019-07-16	18.50	18.68	18.50	18.59	4400
2019-07-17	18.60	18.60	18.47	18.47	4594
2019-07-18	18.46	18.46	18.20	18.29	17467
2019-07-19	18.17	18.50	18.17	18.22	6202
2019-07-22	18.22	18.22	18.20	18.21	2501
2019-07-23	18.16	18.16	17.92	17.99	4665
2019-07-24	18.01	18.40	18.01	18.35	14377
2019-07-25	18.34	18.34	17.92	18.02	6337
2019-07-26	18.15	18.25	17.91	17.91	7735
2019-07-29	18.06	18.16	17.91	17.93	16055
2019-07-30	17.90	18.57	17.78	18.19	21987
2019-07-31	18.25	18.80	18.11	18.11	18633
2019-08-01	18.30	18.44	17.76	17.76	17382
2019-08-02	17.76	18.69	17.76	18.61	20603
2019-08-05	18.45	18.91	18.10	18.48	44869
2019-08-06	18.41	18.83	18.40	18.58	38207
2019-08-07	18.36	19.00	18.36	18.75	16707
2019-08-08	18.76	19.40	18.76	18.93	35027
2019-08-09	19.01	19.25	18.90	18.90	8461
2019-08-12	18.93	19.05	18.57	18.95	14720
2019-08-13	18.85	19.18	18.81	19.18	9458
2019-08-14	18.86	19.37	18.75	18.75	10453
2019-08-15	18.76	18.98	18.66	18.95	21591
2019-08-16	19.02	19.35	18.96	19.09	17015
2019-08-19	19.27	19.28	19.14	19.25	10846
2019-08-20	19.00	19.32	18.99	19.14	17823
2019-08-21	19.19	19.25	18.72	18.72	15913
2019-08-22	18.90	19.20	18.90	18.98	20243
2019-08-23	18.92	19.10	18.15	18.55	27579
2019-08-26	18.43	18.80	18.18	18.69	19079
2019-08-27	18.65	18.71	18.18	18.46	15137
2019-08-28	18.29	18.44	18.25	18.26	16593
2019-08-29	18.47	18.90	18.47	18.88	11796
2019-08-30	18.76	18.97	18.76	18.87	15397
2019-09-03	18.93	18.94	18.71	18.93	15717
2019-09-04	18.95	18.95	18.68	18.84	6129
2019-09-05	18.99	19.08	18.85	19.00	25005
2019-09-06	18.99	19.00	18.80	18.81	9238
2019-09-09	19.05	19.10	18.98	19.10	13551
2019-09-10	19.10	19.21	19.00	19.14	25794
2019-09-11	19.20	19.76	19.18	19.76	20021
2019-09-12	19.69	20.24	19.41	20.02	41788
2019-09-13	20.16	20.57	19.96	20.40	33121
2019-09-16	20.45	20.95	20.18	20.48	35326
2019-09-17	20.94	20.95	20.28	20.65	19144
2019-09-18	20.86	20.86	20.54	20.59	20646
2019-09-19	20.63	20.99	20.63	20.67	19910
2019-09-20	20.64	20.64	19.83	20.12	55877
2019-09-23	20.29	20.79	20.20	20.70	11304
2019-09-24	20.75	20.75	20.30	20.43	18537
2019-09-25	20.53	20.90	20.27	20.68	17137
2019-09-26	20.29	20.88	20.29	20.67	9165
2019-09-27	20.70	20.70	20.52	20.52	7193
2019-09-30	20.12	20.88	20.12	20.59	12024
2019-10-01	20.98	20.98	20.28	20.28	12015
2019-10-02	19.80	20.18	19.80	19.99	8053
2019-10-03	20.00	20.38	19.93	19.93	5901
2019-10-04	19.52	20.05	19.52	19.84	6641
2019-10-07	20.22	20.22	19.91	19.99	6161
2019-10-08	19.99	20.18	19.72	19.72	14201
2019-10-09	19.91	20.04	19.82	19.82	9122
2019-10-10	19.99	19.99	19.63	19.63	4715
2019-10-11	19.98	20.20	19.58	19.65	10128
2019-10-14	19.65	19.93	19.54	19.74	12621
2019-10-15	20.22	20.30	19.86	20.21	12320
2019-10-16	20.53	20.53	20.01	20.22	5796
2019-10-17	20.07	20.32	20.00	20.12	11199
2019-10-18	20.02	21.46	20.02	20.26	14974
2019-10-21	20.48	20.75	20.46	20.64	10171
2019-10-22	20.32	20.66	20.26	20.33	9214
2019-10-23	20.38	20.51	20.25	20.42	5977
2019-10-24	20.53	20.53	20.15	20.25	4982
2019-10-25	20.51	20.61	20.40	20.47	3540
2019-10-28	20.24	20.66	20.22	20.38	11754
2019-10-29	20.38	20.43	20.05	20.39	7724
2019-10-30	20.29	20.38	20.06	20.24	9676
2019-10-31	19.85	19.89	19.40	19.40	25826
2019-11-01	19.40	19.63	19.35	19.35	19113
2019-11-04	19.53	19.98	19.53	19.98	14033
2019-11-05	20.19	20.19	19.75	20.00	19918
2019-11-06	19.77	20.11	19.77	20.08	7419
2019-11-07	20.17	20.17	19.85	19.94	7852
2019-11-08	20.17	20.17	19.88	19.99	19112
2019-11-11	20.03	20.12	19.89	20.09	12723
2019-11-12	20.17	20.20	19.98	19.98	12174
2019-11-13	19.89	20.09	19.89	20.02	16583
2019-11-14	19.98	20.19	19.98	20.19	15999
2019-11-15	20.24	20.30	20.10	20.21	14337
2019-11-18	20.18	20.18	20.08	20.18	27084
2019-11-19	20.08	21.13	20.08	20.78	19459
2019-11-20	20.77	21.45	20.71	21.03	36254
2019-11-21	21.16	21.16	20.39	20.64	14984
2019-11-22	20.63	21.44	20.13	20.67	18706
2019-11-25	20.67	21.45	20.67	21.42	16238
2019-11-26	21.32	21.48	21.01	21.35	72235
2019-11-27	21.45	22.00	21.45	21.85	9550
2019-11-29	21.92	21.92	21.54	21.69	3860
2019-12-02	21.50	22.14	21.50	21.70	26148
2019-12-03	21.58	21.75	21.25	21.51	6777
2019-12-04	21.70	21.78	21.32	21.38	12496
2019-12-05	21.76	22.03	21.50	21.80	31003
2019-12-06	22.42	24.30	22.42	23.60	54536
2019-12-09	24.07	27.20	23.82	23.93	36632
2019-12-10	24.09	24.10	23.85	24.00	16962
2019-12-11	24.18	24.59	23.87	24.49	35249
2019-12-12	24.52	25.21	24.50	25.06	30908
2019-12-13	25.02	25.15	25.00	25.13	24457
2019-12-16	25.26	25.26	25.00	25.10	18904
2019-12-17	25.08	25.25	25.00	25.14	11054
2019-12-18	25.20	25.46	25.00	25.09	16675
2019-12-19	25.81	25.81	25.00	25.09	32190
2019-12-20	25.10	25.85	25.00	25.28	37305
2019-12-23	25.36	25.82	25.16	25.71	26848
2019-12-24	25.57	25.92	25.57	25.62	6231
2019-12-26	25.98	26.00	25.68	25.85	8839
2019-12-27	25.95	26.11	25.81	25.97	10286
2019-12-30	26.10	26.16	26.00	26.08	25117
2019-12-31	26.12	26.12	25.55	25.66	16998
2020-01-02	26.00	26.00	25.00	25.13	24570
2020-01-03	25.01	25.22	24.91	24.91	36320
2020-01-06	24.97	25.25	24.95	25.16	16558
2020-01-07	25.16	25.98	25.03	25.70	32886
2020-01-08	25.65	26.01	25.53	25.84	21894
2020-01-09	26.03	26.25	25.91	26.02	11168
2020-01-10	26.02	26.31	25.65	25.97	19096
2020-01-13	25.99	26.29	25.99	26.27	22718
2020-01-14	26.31	26.51	26.27	26.42	16440
2020-01-15	26.47	26.87	26.15	26.24	18134
2020-01-16	26.42	26.56	26.20	26.32	13019
2020-01-17	26.66	26.73	26.32	26.32	12576
2020-01-21	26.32	26.45	25.71	25.81	29267
2020-01-22	25.94	26.12	25.90	26.05	12144
2020-01-23	25.97	26.72	25.96	26.30	42701
2020-01-24	26.50	26.57	26.32	26.39	14365
2020-01-27	26.35	27.37	26.35	27.26	46683
2020-01-28	27.48	27.72	26.98	26.98	45369
2020-01-29	27.11	27.78	26.11	26.11	20449
2020-01-30	26.10	26.12	25.30	25.44	29189
2020-01-31	25.26	25.78	24.87	25.01	28138
2020-02-03	25.00	25.48	24.72	25.31	25278
2020-02-04	25.96	25.96	24.07	24.57	86227
2020-02-05	24.50	26.51	24.50	26.38	53649
2020-02-06	26.52	27.14	25.22	25.89	41147
2020-02-07	26.15	26.15	25.01	25.01	21874
2020-02-10	25.23	27.04	25.02	25.19	33456
2020-02-11	25.42	25.48	24.73	24.81	34276
2020-02-12	25.14	25.53	24.50	25.02	40986
2020-02-13	25.08	25.35	24.85	24.93	17287
2020-02-14	24.99	25.19	24.39	24.56	29270
2020-02-18	24.90	25.22	24.31	25.09	54830
2020-02-19	25.28	25.84	25.02	25.48	28306
2020-02-20	25.44	25.79	24.88	25.34	16496
2020-02-21	25.47	25.47	24.90	25.17	22909
2020-02-24	24.89	25.59	24.78	25.07	45665
2020-02-25	25.03	25.12	24.22	24.35	34930
2020-02-26	24.16	24.70	23.84	24.06	37893
2020-02-27	23.83	24.59	22.90	22.95	40042
2020-02-28	21.74	23.45	20.26	23.31	79753
2020-03-02	23.40	24.43	23.40	24.17	36150
2020-03-03	24.09	24.76	22.94	23.33	53704
2020-03-04	23.80	24.79	23.80	24.72	52209
2020-03-05	24.25	25.02	24.03	24.52	84871
2020-03-06	23.85	25.15	23.42	24.44	88411
2020-03-09	22.86	24.00	22.03	22.12	57430
2020-03-10	22.99	23.29	21.55	22.41	56574
2020-03-11	21.90	22.61	21.59	21.93	49731
2020-03-12	20.55	22.17	18.84	19.17	67205
2020-03-13	19.69	20.92	19.38	19.80	78734
2020-03-16	18.02	18.46	17.09	17.21	67727
2020-03-17	17.27	17.50	16.01	17.06	80126
2020-03-18	16.11	16.40	13.73	14.01	108442
2020-03-19	13.94	17.49	13.94	16.02	92149
2020-03-20	16.13	17.66	15.68	15.69	69803
2020-03-23	16.13	16.48	15.03	15.63	29900
2020-03-24	16.20	17.01	16.10	16.76	36231
2020-03-25	16.74	18.76	16.66	18.02	47494
2020-03-26	18.24	18.49	17.27	18.22	73664
2020-03-27	17.61	18.08	17.01	17.29	33729
2020-03-30	17.46	17.94	16.87	17.69	32968
2020-03-31	17.62	18.13	16.64	17.65	49971
2020-04-01	17.32	17.55	16.01	16.36	50734
2020-04-02	17.54	17.54	15.97	16.61	43722
2020-04-03	16.56	16.81	16.02	16.40	56420
2020-04-06	16.98	17.63	16.80	17.28	44476
2020-04-07	17.66	18.54	17.43	17.87	118089
2020-04-08	18.24	19.36	18.15	18.70	49597
2020-04-09	19.18	20.07	19.00	19.89	38645
2020-04-13	19.55	20.72	18.78	19.18	36358
2020-04-14	19.58	19.93	19.21	19.75	23404
2020-04-15	19.71	20.50	18.25	18.48	27502
2020-04-16	18.32	20.15	16.99	17.80	51386
2020-04-17	18.41	18.71	17.83	18.34	47920
2020-04-20	17.71	18.10	17.50	17.60	22776
2020-04-21	17.32	17.61	16.76	17.04	30843
2020-04-22	17.49	17.49	16.84	17.12	30973
2020-04-23	17.28	17.92	17.26	17.69	26508
2020-04-24	17.63	17.73	17.21	17.63	19538
2020-04-27	17.53	18.34	17.48	18.19	44039
2020-04-28	18.80	19.24	18.10	19.09	55414
2020-04-29	19.77	20.32	19.08	20.13	53597
2020-04-30	19.53	20.02	19.22	19.75	29796
2020-05-01	19.20	19.66	18.73	19.66	49288
2020-05-04	19.47	19.81	18.81	19.80	40566
2020-05-05	20.26	21.92	19.90	20.70	36812
2020-05-06	21.16	21.35	20.22	20.85	38980
2020-05-07	21.29	21.64	21.00	21.49	64183
2020-05-08	21.60	22.57	21.48	22.12	44851
2020-05-11	22.15	22.51	21.06	21.50	46388
2020-05-12	21.24	21.42	20.77	20.77	60982
2020-05-13	20.57	20.65	19.62	20.00	65886
2020-05-14	19.40	20.07	19.30	19.97	50361
2020-05-15	19.97	21.30	19.97	21.21	48853
2020-05-18	22.11	23.09	21.97	23.05	58566
2020-05-19	23.34	23.34	22.88	23.07	42703
2020-05-20	23.24	23.41	22.68	22.81	30301
2020-05-21	22.63	23.42	22.63	23.06	33318
2020-05-22	23.01	23.11	22.55	23.11	10957
2020-05-26	23.60	24.23	22.64	24.09	30447
2020-05-27	24.57	24.63	24.16	24.45	52225
2020-05-28	24.88	24.88	23.33	23.42	45528
2020-05-29	23.20	23.66	22.93	23.40	46789
2020-06-01	23.09	24.07	23.09	23.53	29675
2020-06-02	23.69	24.04	23.39	23.50	17666
2020-06-03	23.62	23.95	23.14	23.28	28269
2020-06-04	22.82	23.45	22.52	23.40	30101
2020-06-05	24.00	24.05	23.66	23.95	56398
2020-06-08	24.00	24.27	23.53	23.66	40692
2020-06-09	23.50	23.61	22.81	23.61	42837
2020-06-10	23.50	24.31	23.13	23.69	24759
2020-06-11	22.99	22.99	21.51	21.57	61549
2020-06-12	22.46	22.50	21.41	21.99	26978
2020-06-15	21.21	22.33	20.82	22.14	41646
2020-06-16	22.51	23.03	21.94	22.41	44948
2020-06-17	22.83	22.83	22.17	22.17	23143
2020-06-18	22.09	22.26	21.80	21.80	15571
2020-06-19	21.95	22.13	21.51	21.63	42028
2020-06-22	21.53	21.85	21.01	21.85	22744
2020-06-23	22.06	22.58	21.75	22.40	21680
2020-06-24	22.10	22.10	20.92	21.42	29458
2020-06-25	21.22	22.32	21.00	22.20	23970
2020-06-26	22.34	22.34	21.65	21.77	48226
2020-06-29	22.16	23.25	21.90	22.90	50457
2020-06-30	22.77	23.57	22.77	23.17	22994
2020-07-01	23.20	23.20	22.37	22.45	25932
2020-07-02	22.45	22.45	22.01	22.07	42546
2020-07-06	22.10	22.47	21.59	22.23	88421
2020-07-07	22.11	22.11	20.92	20.97	21373
2020-07-08	21.03	21.46	20.39	20.55	58767
2020-07-09	20.42	20.52	19.98	20.25	36742
2020-07-10	20.22	20.43	20.08	20.25	70577
2020-07-13	20.36	21.51	20.27	20.67	84358
2020-07-14	20.85	21.26	20.68	20.99	25845
2020-07-15	21.52	23.07	21.50	22.80	87321
2020-07-16	22.86	22.86	22.66	22.83	38746
2020-07-17	22.73	23.88	22.69	23.51	30904
2020-07-20	23.42	23.95	23.22	23.86	29079
2020-07-21	24.05	24.42	23.98	24.34	29447
2020-07-22	24.29	24.83	24.20	24.29	45670
2020-07-23	24.35	24.63	24.21	24.28	22396
2020-07-24	24.17	24.17	23.28	23.41	24630
2020-07-27	23.39	23.92	23.35	23.90	21472
2020-07-28	23.64	24.57	23.02	23.14	23804
2020-07-29	23.37	24.38	23.04	24.01	27183
2020-07-30	24.05	24.16	23.73	24.09	28323
2020-07-31	23.76	23.90	22.93	23.83	32165
2020-08-03	24.00	24.53	22.51	23.15	71713
2020-08-04	23.10	23.81	23.04	23.70	37761
2020-08-05	23.96	24.12	23.66	24.10	21929
2020-08-06	24.08	24.48	24.06	24.32	26360
2020-08-07	24.99	27.48	24.41	27.48	88763
2020-08-10	27.30	27.97	25.88	27.84	48328
2020-08-11	27.75	28.89	27.46	28.63	132783
2020-08-12	28.89	30.01	28.76	29.80	102053
2020-08-13	29.80	29.95	29.51	29.72	46993
2020-08-14	29.59	29.70	29.25	29.43	53534
2020-08-17	29.43	29.43	28.90	29.07	36593
2020-08-18	29.00	29.48	29.00	29.37	32910
2020-08-19	29.12	29.45	29.00	29.29	29117
2020-08-20	29.25	29.33	28.80	28.99	27451
2020-08-21	28.93	29.38	28.75	29.12	62571
2020-08-24	29.27	29.83	29.19	29.43	23831
2020-08-25	29.48	29.77	29.00	29.44	28498
2020-08-26	29.26	29.42	29.00	29.38	20555
2020-08-27	29.62	29.62	29.08	29.26	30681
2020-08-28	29.26	29.35	28.99	29.16	30026
2020-08-31	29.01	29.17	28.74	28.83	54572
2020-09-01	28.78	29.60	28.78	29.41	51015
2020-09-02	29.30	30.27	29.06	29.75	81238
2020-09-03	29.70	29.70	28.75	29.11	75269
2020-09-04	29.15	29.40	28.59	29.02	63678
2020-09-08	28.82	32.28	28.72	31.54	173488
2020-09-09	31.92	32.83	31.79	31.98	82605
2020-09-10	32.16	32.36	31.22	31.44	100710
2020-09-11	31.67	32.76	31.50	32.18	65808
2020-09-14	32.49	33.70	32.15	33.53	149590
2020-09-15	33.31	34.75	33.31	34.02	86837
2020-09-16	34.43	36.47	34.43	35.11	142767
2020-09-17	35.11	35.87	34.39	34.80	96244
2020-09-18	35.26	35.89	34.61	35.23	631590
2020-09-21	34.60	34.85	32.09	32.32	89462
2020-09-22	32.40	33.93	31.73	31.82	98712
2020-09-23	31.62	31.99	29.09	29.89	120129
2020-09-24	29.86	30.57	29.44	29.83	60194
2020-09-25	29.56	30.41	29.55	30.10	39204
2020-09-28	30.46	31.44	30.46	31.27	49145
2020-09-29	31.25	31.81	30.91	31.37	38390
2020-09-30	31.73	32.35	31.51	31.77	77562
2020-10-01	32.33	32.76	31.53	32.65	57500
2020-10-02	32.11	33.03	32.11	32.85	39985
2020-10-05	33.05	34.81	33.05	34.63	79019
2020-10-06	35.38	37.80	35.37	36.76	159589
2020-10-07	37.63	38.81	37.11	37.93	107991
2020-10-08	38.73	39.45	37.49	37.58	61851
2020-10-09	38.51	38.51	36.00	37.39	81716
2020-10-12	37.79	38.12	37.00	37.85	46466
2020-10-13	37.58	37.79	37.18	37.44	20395
2020-10-14	37.70	37.93	36.90	37.02	25662
2020-10-15	36.04	37.40	35.68	37.27	43607
2020-10-16	37.32	38.62	37.32	37.79	33797
2020-10-19	38.22	39.11	37.91	37.99	43340
2020-10-20	38.40	39.45	38.39	38.62	36543
2020-10-21	38.73	38.99	36.78	37.03	41395
2020-10-22	36.92	37.00	35.70	36.00	67570
2020-10-23	36.06	36.39	35.58	35.87	36037
2020-10-26	35.36	35.68	34.03	34.50	60944
2020-10-27	34.36	34.63	33.15	33.31	50337
2020-10-28	32.49	32.83	31.20	32.01	83249
2020-10-29	31.81	32.74	31.59	32.16	36595
2020-10-30	31.96	32.50	31.23	31.92	35534
2020-11-02	32.09	32.94	32.09	32.90	40362
2020-11-03	33.48	34.28	32.91	34.03	38930
2020-11-04	33.40	34.16	32.88	34.01	36051
2020-11-05	34.33	35.70	34.05	35.27	37770
2020-11-06	35.73	35.73	34.77	35.26	34124
2020-11-09	36.36	36.60	34.80	35.09	74856
2020-11-10	35.56	38.12	35.46	37.94	51953
2020-11-11	38.15	38.33	36.67	37.68	39628
2020-11-12	37.68	38.26	37.19	37.77	51344
2020-11-13	38.13	39.22	37.77	38.63	100185
2020-11-16	39.36	39.57	38.21	38.36	63216
2020-11-17	38.27	38.60	36.46	38.59	41116
2020-11-18	38.95	38.99	37.97	38.05	26797
2020-11-19	38.07	38.32	37.44	38.02	47643
2020-11-20	37.65	37.70	36.95	36.95	29419
2020-11-23	37.51	38.00	36.13	36.37	37489
2020-11-24	36.48	38.34	36.25	37.44	65997
2020-11-25	37.21	37.95	36.53	37.55	20005
2020-11-27	37.41	37.70	36.58	37.54	15536
2020-11-30	37.53	37.58	36.17	36.88	91291
2020-12-01	37.39	37.39	36.32	37.01	50753
2020-12-02	36.94	37.88	36.68	37.67	34045
2020-12-03	37.76	39.59	37.60	39.40	91353
2020-12-04	39.14	40.46	39.14	40.25	102275
2020-12-07	40.41	42.47	40.25	41.92	101691
2020-12-08	41.92	42.21	41.12	41.86	58105
2020-12-09	42.00	43.27	42.00	43.22	55558
2020-12-10	42.98	44.09	41.52	43.96	61415
2020-12-11	43.50	44.84	43.50	44.31	61021
2020-12-14	44.71	45.68	43.64	43.73	84203
2020-12-15	43.74	45.88	43.74	45.66	76398
2020-12-16	45.80	47.08	45.80	46.85	56861
2020-12-17	47.60	48.43	47.12	47.86	56391
2020-12-18	48.18	48.94	46.95	47.78	189607
2020-12-21	46.94	48.00	46.66	47.85	44620
2020-12-22	48.08	48.84	47.30	48.58	43048
2020-12-23	48.87	49.85	48.31	48.68	41032
2020-12-24	49.03	49.07	48.07	48.43	13995
2020-12-28	48.50	48.81	47.26	47.46	32076
2020-12-29	47.59	47.61	45.28	46.53	60569
2020-12-30	46.47	48.92	45.97	46.24	25760
2020-12-31	46.40	47.55	45.75	46.04	51159
2021-01-04	46.67	46.77	44.75	45.25	63864
2021-01-05	44.92	45.77	43.02	45.02	41047
2021-01-06	45.99	50.57	45.94	49.90	83875
2021-01-07	49.90	51.09	49.25	50.00	84850
2021-01-08	50.57	50.57	47.31	47.95	53973
2021-01-11	47.95	49.24	47.51	48.12	19444
2021-01-12	48.24	49.29	48.13	48.76	62989
2021-01-13	48.92	48.92	47.12	47.66	25219
2021-01-14	47.83	49.29	47.66	48.65	37617
2021-01-15	48.05	48.22	47.69	47.97	20960
2021-01-19	48.77	49.69	48.01	49.32	32099
2021-01-20	49.30	50.42	48.36	49.59	42083
2021-01-21	49.59	49.70	48.61	49.37	40657
2021-01-22	48.62	49.97	48.35	49.92	30952
2021-01-25	49.72	49.72	47.65	48.32	27244
2021-01-26	48.60	48.60	46.71	46.82	45981
2021-01-27	46.43	46.43	44.10	45.50	62228
2021-01-28	46.02	47.55	45.27	46.90	31490
2021-01-29	46.63	46.75	45.01	45.48	39393
2021-02-01	46.11	46.65	44.77	46.65	41408
2021-02-02	47.03	49.16	46.52	48.46	27603
2021-02-03	48.48	48.48	46.68	47.55	24799
2021-02-04	48.01	49.08	47.30	48.91	22787
2021-02-05	49.66	50.85	48.25	49.10	32282
2021-02-08	50.32	50.43	49.00	50.23	34547
2021-02-09	49.97	50.24	49.15	50.00	33908
2021-02-10	50.31	50.35	48.43	48.43	23433
2021-02-11	48.15	48.44	46.85	47.82	28725
2021-02-12	47.53	47.53	46.58	46.85	20541
2021-02-16	47.00	47.00	46.04	46.75	52004
2021-02-17	46.48	46.50	45.50	45.98	26394
2021-02-18	45.52	46.50	43.41	43.88	40125
2021-02-19	44.00	46.12	44.00	44.74	32258
2021-02-22	44.60	46.33	44.00	45.12	47348
2021-02-23	44.80	46.46	44.26	45.69	20508
2021-02-24	46.04	48.74	45.84	48.68	30963
2021-02-25	48.68	48.68	45.48	46.44	22846
2021-02-26	45.94	46.93	44.84	45.84	59871
2021-03-01	46.87	49.43	46.04	48.85	42640
2021-03-02	48.52	49.98	48.52	49.74	26691
2021-03-03	48.82	50.21	48.67	49.64	36375
2021-03-04	49.56	50.24	47.78	49.17	35680
2021-03-05	49.94	52.03	48.50	52.03	75077
2021-03-08	52.69	55.30	51.69	52.25	105942
2021-03-09	52.88	53.61	51.90	52.24	53886
2021-03-10	52.92	52.92	51.12	51.91	68489
2021-03-11	51.75	52.09	50.44	51.01	77095
2021-03-12	51.10	51.17	49.59	49.99	31326
2021-03-15	49.80	50.43	47.16	48.08	42235
2021-03-16	47.94	47.94	45.10	46.47	50051
2021-03-17	46.15	46.77	45.69	46.66	27285
2021-03-18	46.29	48.19	45.94	46.92	41465
2021-03-19	47.06	48.46	45.64	48.46	217758
2021-03-22	47.86	48.44	46.29	47.31	44802
2021-03-23	47.06	48.00	46.02	46.46	32773
2021-03-24	46.98	48.27	45.93	46.14	35036
2021-03-25	45.40	46.92	44.23	46.75	50431
2021-03-26	46.99	49.15	46.75	49.12	52473
2021-03-29	50.26	50.26	47.58	47.63	45043
2021-03-30	48.90	50.49	47.94	49.83	76084
2021-03-31	49.61	50.63	49.61	50.41	163701
2021-04-01	50.53	53.44	50.45	53.44	104041
2021-04-05	54.67	54.97	54.30	54.82	88140
2021-04-06	54.66	54.94	53.63	53.97	66821
2021-04-07	53.67	54.25	53.20	53.85	71051
2021-04-08	53.86	53.92	52.13	53.82	76748
2021-04-09	53.86	53.97	53.55	53.86	70322
2021-04-12	54.38	54.38	51.02	51.05	54885
2021-04-13	51.08	51.44	48.08	48.50	73293
2021-04-14	48.26	49.51	48.16	49.26	55609
2021-04-15	49.36	49.83	49.05	49.50	48251
2021-04-16	50.02	50.50	49.21	50.44	74244
2021-04-19	50.26	51.35	49.44	49.75	44787
2021-04-20	49.83	50.02	49.09	49.24	81562
2021-04-21	49.18	49.95	49.18	49.53	60880
2021-04-22	49.96	50.00	49.13	49.24	64110
2021-04-23	49.80	50.06	49.40	49.80	97040
2021-04-26	49.63	50.41	49.53	50.14	49014
2021-04-27	50.62	50.94	50.07	50.87	76907
2021-04-28	51.82	51.82	49.96	50.12	43318
2021-04-29	50.40	50.97	50.15	50.95	54909
2021-04-30	50.48	52.96	50.48	52.79	98343
2021-05-03	53.00	54.08	53.00	54.04	79358
2021-05-04	53.82	54.12	50.48	52.09	44234
2021-05-05	52.01	52.67	50.54	51.14	43023
2021-05-06	51.44	53.55	50.73	51.81	38770
2021-05-07	51.75	52.28	51.68	51.92	19535
2021-05-10	51.93	52.82	51.36	51.61	73012
2021-05-11	50.40	51.73	49.69	49.96	53149
2021-05-12	49.75	50.80	48.10	48.42	40774
2021-05-13	48.22	49.62	47.71	49.18	26768
2021-05-14	49.82	50.40	49.16	50.10	28988
2021-05-17	49.78	51.82	48.77	50.55	53706
2021-05-18	50.54	51.97	50.21	51.00	59539
2021-05-19	50.59	50.86	48.77	50.65	37695
2021-05-20	50.62	51.15	50.01	50.87	20211
2021-05-21	51.31	52.04	50.73	51.68	29329
2021-05-24	51.75	52.18	51.36	51.67	14164
2021-05-25	51.93	52.40	50.88	50.88	24573
2021-05-26	51.01	51.95	51.01	51.47	12801
2021-05-27	52.14	54.28	51.83	54.04	62951
2021-05-28	54.92	54.92	52.56	53.06	43649
2021-06-01	53.38	55.63	52.54	54.95	40443
2021-06-02	55.37	55.61	53.75	54.79	39162
2021-06-03	55.15	55.15	54.16	54.59	16466
2021-06-04	54.72	55.35	53.83	54.64	18085
2021-06-07	54.52	55.35	54.34	55.20	34533
2021-06-08	54.45	55.95	54.45	55.27	26578
2021-06-09	56.24	56.24	53.00	53.22	25727
2021-06-10	53.31	53.31	52.21	52.38	18982
2021-06-11	52.45	52.80	51.70	52.00	17970
2021-06-14	52.00	52.00	51.05	51.62	17815
2021-06-15	51.51	51.61	50.64	51.15	25524
2021-06-16	51.59	53.58	50.57	51.81	44668
2021-06-17	51.85	53.01	50.53	51.51	24731
2021-06-18	50.55	54.26	50.21	53.39	132305
2021-06-21	53.30	53.55	52.06	53.06	38425
2021-06-22	52.88	53.93	51.57	52.63	42911
2021-06-23	52.69	53.43	52.05	52.19	20964
2021-06-24	52.69	54.38	52.00	54.38	50946
2021-06-25	54.57	54.90	50.31	50.92	312807
2021-06-28	50.99	52.44	49.08	50.77	35947
2021-06-29	50.77	52.17	50.38	51.45	41501
2021-06-30	51.46	52.20	50.99	51.36	71814
2021-07-01	51.87	53.03	51.69	52.04	25664
2021-07-02	52.40	52.80	50.77	51.03	18817
2021-07-06	51.02	51.30	49.08	49.64	16563
2021-07-07	49.71	50.68	49.02	49.52	20591
2021-07-08	48.01	49.49	48.01	48.91	16290
2021-07-09	50.16	50.76	49.82	50.01	16045
2021-07-12	51.98	51.98	50.03	50.77	16966
2021-07-13	50.65	51.16	49.71	50.20	26154
2021-07-14	50.12	50.12	48.72	49.54	36454
2021-07-15	48.47	49.00	47.54	48.35	26367
2021-07-16	48.52	48.67	47.64	47.81	15915
2021-07-19	46.73	47.74	42.57	46.45	21970
2021-07-20	46.63	52.00	46.63	49.30	50097
2021-07-21	49.87	51.31	49.24	49.98	35506
2021-07-22	49.77	51.83	48.98	49.26	25641
2021-07-23	49.52	50.75	49.52	50.18	11993
2021-07-26	49.93	51.19	49.15	49.70	14033
2021-07-27	49.37	50.47	48.79	50.47	15062
2021-07-28	50.43	51.42	49.40	51.17	16120
2021-07-29	51.93	52.80	51.93	52.66	15811
2021-07-30	53.13	54.98	52.80	54.41	49025
2021-08-02	54.24	55.23	52.46	52.87	20285
2021-08-03	54.34	55.18	53.32	54.83	28347
2021-08-04	53.69	54.83	53.26	54.09	19841
2021-08-05	54.58	55.00	52.17	52.75	18426
2021-08-06	53.61	53.61	52.31	53.31	9542
2021-08-09	53.19	53.19	51.65	51.88	11115
2021-08-10	52.10	52.10	50.80	51.43	17503
2021-08-11	51.74	52.00	50.00	51.88	27922
2021-08-12	52.00	52.60	50.19	51.22	29335
2021-08-13	51.83	51.83	49.27	49.73	21973
2021-08-16	49.40	49.66	48.50	49.15	18896
2021-08-17	48.60	49.68	47.00	48.25	53556
2021-08-18	47.84	49.39	47.84	49.30	24751
2021-08-19	48.51	49.50	48.50	49.30	25676
2021-08-20	48.86	49.32	48.43	49.30	85988
2021-08-23	49.44	51.19	49.44	50.44	29575
2021-08-24	50.67	51.29	50.02	50.86	16960
2021-08-25	51.10	51.42	49.38	49.81	19275
2021-08-26	49.54	50.89	49.17	49.45	28968
2021-08-27	49.41	50.40	48.72	49.94	45712
2021-08-30	50.37	50.77	48.82	49.01	30183
2021-08-31	48.83	49.09	48.50	48.90	42187
2021-09-01	49.19	49.67	47.00	47.54	35790
2021-09-02	47.56	49.04	47.56	48.90	32131
2021-09-03	48.98	49.01	47.19	47.61	30949
2021-09-07	47.38	47.65	44.85	44.94	117772
2021-09-08	44.64	46.55	43.06	45.34	100984
2021-09-09	45.02	45.52	43.65	44.87	118498
2021-09-10	45.25	45.52	43.27	43.52	85845
2021-09-13	44.02	44.29	42.77	42.93	75891
2021-09-14	42.93	44.92	42.62	43.92	116721
2021-09-15	43.84	44.53	43.09	43.84	103849
2021-09-16	43.63	44.00	42.70	43.64	108503
2021-09-17	43.38	44.91	42.79	44.17	845017
2021-09-20	43.18	43.46	41.77	42.70	94241
2021-09-21	42.94	43.51	42.23	42.78	37343
2021-09-22	43.13	44.16	42.71	43.55	42298
2021-09-23	43.69	45.03	43.69	44.47	35030
2021-09-24	44.14	45.04	43.37	44.88	54631
2021-09-27	45.11	46.47	44.89	45.70	46794
2021-09-28	45.77	45.77	44.79	44.90	38088
2021-09-29	45.10	46.47	44.95	45.34	48378
2021-09-30	45.73	46.30	45.44	45.69	83677
2021-10-01	45.96	46.74	45.96	46.53	38576
2021-10-04	46.50	47.05	45.86	46.76	24408
2021-10-05	46.94	47.39	45.97	45.98	31438
2021-10-06	45.60	45.82	44.95	45.68	52931
2021-10-07	46.17	47.10	46.17	46.35	23198
2021-10-08	46.03	46.38	46.00	46.28	15037
2021-10-11	46.27	46.37	45.98	45.98	13242
2021-10-12	45.91	46.90	45.91	46.60	19781
2021-10-13	46.66	47.08	46.08	46.69	37571
2021-10-14	47.51	48.00	47.12	47.80	25996
2021-10-15	48.54	48.54	46.69	46.79	24992
2021-10-18	46.54	46.66	45.93	46.03	26254
2021-10-19	47.39	48.29	46.70	48.02	41947
2021-10-20	47.99	48.39	47.30	48.28	17980
2021-10-21	48.61	48.86	48.20	48.59	11036
2021-10-22	48.74	49.47	48.29	48.95	18523
2021-10-25	47.29	49.66	47.29	49.50	17580
2021-10-26	49.43	50.20	48.44	50.06	32645
2021-10-27	50.00	50.30	49.08	49.50	28040
2021-10-28	50.14	50.14	49.61	49.95	29033
2021-10-29	49.84	50.20	49.53	49.85	22240
2021-11-01	50.18	50.81	50.18	50.51	17253
2021-11-02	50.16	51.16	50.06	50.21	20154
2021-11-03	50.51	51.24	49.94	51.20	25202
2021-11-04	51.19	51.46	50.27	51.03	10670
2021-11-05	51.52	53.41	51.52	53.21	30341
2021-11-08	53.84	54.31	53.31	53.31	20484
2021-11-09	53.30	53.34	52.26	52.36	16540
2021-11-10	52.33	53.60	52.33	53.35	21002
2021-11-11	53.96	55.18	53.53	54.77	41585
2021-11-12	54.84	54.88	53.96	54.29	10531
2021-11-15	54.48	54.77	53.33	53.87	30468
2021-11-16	54.02	55.34	53.54	55.11	27976
2021-11-17	54.99	55.94	54.25	55.20	39960
2021-11-18	55.89	55.89	53.79	53.99	27685
2021-11-19	53.40	55.98	53.18	53.18	17131
2021-11-22	54.13	54.29	53.19	53.44	15687
2021-11-23	52.16	53.90	52.16	53.87	33415
2021-11-24	53.26	53.42	52.74	53.18	8339
2021-11-26	52.08	52.43	50.13	50.93	19414
2021-11-29	51.49	51.65	50.35	50.60	23495
2021-11-30	50.33	50.33	47.85	47.99	37319
2021-12-01	49.15	53.83	47.67	48.21	35149
2021-12-02	49.55	49.77	48.89	49.73	15747
2021-12-03	51.35	51.54	48.34	48.51	25025
2021-12-06	48.30	52.00	48.30	50.35	34696
2021-12-07	50.82	51.98	50.63	51.06	21818
2021-12-08	51.29	51.43	50.35	51.11	13392
2021-12-09	50.56	51.00	50.00	50.29	13471
2021-12-10	50.23	50.23	49.34	49.46	13538
2021-12-13	49.61	50.99	48.48	48.98	15657
2021-12-14	48.19	48.52	47.75	47.85	32264
2021-12-15	48.19	50.34	47.26	49.40	32848
2021-12-16	50.02	50.84	49.30	49.55	28622
2021-12-17	49.37	50.49	49.00	50.24	57440
2021-12-20	49.46	49.71	47.67	48.52	24791
2021-12-21	49.69	49.84	49.00	49.38	17132
2021-12-22	49.18	50.45	49.18	50.45	19477
2021-12-23	50.89	51.20	50.50	50.99	16886
2021-12-27	49.23	52.35	49.23	52.25	21142
2021-12-28	52.25	52.25	51.48	51.58	13729
2021-12-29	51.18	51.84	50.60	50.83	19893
2021-12-30	50.83	51.57	49.95	50.33	22195
2021-12-31	50.08	50.69	49.96	50.64	10722
2022-01-03	51.14	52.50	51.14	52.44	21932
2022-01-04	53.74	54.65	53.09	53.50	27978
2022-01-05	53.85	54.46	51.32	51.78	21130
2022-01-06	51.71	52.00	50.87	51.51	30459
2022-01-07	51.00	51.13	50.11	50.34	25572
2022-01-10	49.60	49.85	49.00	49.85	15120
2022-01-11	49.82	50.64	49.00	50.49	13845
2022-01-12	50.72	50.72	50.16	50.32	14580
2022-01-13	50.70	51.50	50.70	51.09	13216
2022-01-14	50.79	51.41	50.55	51.19	22174
2022-01-18	50.50	50.50	49.28	49.63	17254
2022-01-19	49.85	49.85	48.56	48.67	30755
2022-01-20	49.56	49.56	47.87	47.88	13943
2022-01-21	47.39	49.02	47.39	48.32	32136
2022-01-24	47.90	50.00	47.19	49.88	46202
2022-01-25	49.21	49.21	47.80	48.97	28871
2022-01-26	49.21	49.21	46.82	47.72	25750
2022-01-27	47.63	48.90	46.75	47.43	34123
2022-01-28	47.23	48.21	46.39	48.21	14612
2022-01-31	47.65	49.40	47.65	49.30	18706
2022-02-01	49.46	50.18	48.66	49.42	27646
2022-02-02	49.43	49.43	45.27	45.27	31983
2022-02-03	45.07	46.34	42.89	43.90	132721
2022-02-04	43.44	45.12	42.02	42.76	69657
2022-02-07	43.00	43.81	39.75	41.10	57979
2022-02-08	40.93	41.81	40.37	41.73	39788
2022-02-09	41.63	41.71	40.52	40.78	53973
2022-02-10	40.01	43.28	40.00	42.62	64173
2022-02-11	42.46	43.61	42.32	42.62	42420
2022-02-14	42.67	43.95	42.19	43.69	48530
2022-02-15	43.99	45.77	43.99	45.54	44275
2022-02-16	45.59	45.97	44.95	45.30	18273
2022-02-17	42.65	45.19	42.65	45.00	32493
2022-02-18	44.80	45.01	43.34	43.37	27919
2022-02-22	43.61	43.61	42.11	42.52	16637
2022-02-23	43.10	43.61	41.53	41.56	17888
2022-02-24	40.66	42.80	40.66	42.37	22306
2022-02-25	42.57	43.27	42.31	42.71	18085
2022-02-28	42.63	43.04	41.72	42.04	26379
2022-03-01	41.05	41.32	40.14	40.40	24687
2022-03-02	40.34	42.16	40.34	41.90	18274
2022-03-03	42.22	42.48	41.50	41.77	11200
2022-03-04	41.04	41.34	40.42	40.94	25667
2022-03-07	41.13	41.35	40.50	40.74	55597
2022-03-08	40.50	41.44	39.97	41.20	46355
2022-03-09	41.89	42.70	41.89	42.55	13872
2022-03-10	41.90	43.55	41.52	43.12	12421
2022-03-11	43.51	44.01	43.09	43.94	18454
2022-03-14	43.94	44.20	42.50	42.83	29663
2022-03-15	42.83	43.43	42.37	43.18	22514
2022-03-16	43.89	44.24	42.96	43.92	19269
2022-03-17	43.92	44.53	43.92	44.53	13530
2022-03-18	44.35	45.55	40.42	45.27	59625
2022-03-21	44.72	45.19	44.07	44.29	12195
2022-03-22	44.92	44.92	43.76	43.99	14642
2022-03-23	43.93	43.95	42.28	42.28	16169
2022-03-24	41.15	41.96	41.15	41.54	29545
2022-03-25	41.54	41.56	40.91	40.92	32839
2022-03-28	40.92	41.02	40.20	40.84	28838
2022-03-29	40.95	41.95	40.95	41.59	34524
2022-03-30	41.65	42.09	41.24	41.29	26510
2022-03-31	41.13	41.43	40.10	40.20	44183
2022-04-01	40.11	40.62	39.44	40.18	51719
2022-04-04	40.50	40.70	39.64	40.55	38076
2022-04-05	40.31	41.13	38.38	38.50	60851
2022-04-06	38.12	38.12	37.11	37.95	47584
2022-04-07	37.86	38.46	37.77	38.17	15437
2022-04-08	37.89	38.98	37.44	38.04	26863
2022-04-11	37.57	38.44	37.51	37.82	12594
2022-04-12	37.89	39.13	37.89	38.31	12742
2022-04-13	38.55	39.16	38.54	38.66	9311
2022-04-14	38.66	39.38	38.35	38.64	14546
2022-04-18	38.47	39.22	38.09	38.27	12221
2022-04-19	38.53	39.20	38.53	38.95	14076
2022-04-20	39.46	39.73	38.59	38.66	8675
2022-04-21	38.85	38.85	37.28	37.35	14661
2022-04-22	37.45	37.45	36.45	36.48	18735
2022-04-25	36.05	36.61	35.54	36.49	21576
2022-04-26	36.01	36.47	34.73	34.73	46152
2022-04-27	34.96	35.70	34.96	35.39	26862
2022-04-28	35.50	35.75	34.12	35.33	19358
2022-04-29	31.80	31.80	26.59	29.30	226650
2022-05-02	29.60	29.90	26.85	27.10	139485
2022-05-03	26.90	26.90	25.12	25.27	91771
2022-05-04	24.94	27.55	24.94	27.23	89182
2022-05-05	26.89	27.59	25.50	25.78	79977
2022-05-06	25.90	27.45	25.79	26.98	62302
2022-05-09	26.59	27.59	26.05	26.88	37159
2022-05-10	27.10	28.48	27.10	28.27	37023
2022-05-11	28.15	29.98	28.14	29.16	70530
2022-05-12	28.79	31.84	28.79	29.16	114645
2022-05-13	29.33	30.17	29.18	29.33	51171
2022-05-16	29.42	29.95	28.59	29.60	28622
2022-05-17	30.25	30.74	30.14	30.40	21072
2022-05-18	31.06	32.55	29.47	29.69	95653
2022-05-19	29.50	30.70	29.25	30.39	37172
2022-05-20	30.69	30.73	29.35	29.45	41278
2022-05-23	30.00	30.05	29.24	29.49	31500
2022-05-24	29.45	29.99	28.46	29.50	160962
2022-05-25	29.40	30.98	29.40	30.79	92189
2022-05-26	30.90	31.40	30.05	30.24	32110
2022-05-27	30.45	31.31	30.45	31.17	30541
2022-05-31	30.83	31.25	30.40	30.89	47529
2022-06-01	30.75	30.78	30.14	30.75	26115
2022-06-02	30.83	31.85	30.83	31.21	46964
2022-06-03	31.31	31.31	30.27	31.16	34276
2022-06-06	31.89	31.89	31.18	31.54	25654
2022-06-07	31.42	31.53	30.58	30.67	29331
2022-06-08	30.73	30.88	29.98	30.44	25620
2022-06-09	30.62	32.14	30.62	31.67	31241
2022-06-10	31.52	31.79	30.69	31.27	26815
2022-06-13	30.86	30.97	29.50	29.59	48469
2022-06-14	29.56	29.56	28.92	29.26	40275
2022-06-15	29.75	30.21	29.61	29.88	17813
2022-06-16	29.59	29.59	28.14	28.41	57467
2022-06-17	28.70	30.38	28.70	29.98	168050
2022-06-21	30.08	31.15	29.40	30.77	34111
2022-06-22	30.62	31.43	29.92	30.23	61389
2022-06-23	30.05	31.84	30.05	31.10	60308
2022-06-24	31.20	31.80	30.95	31.13	121624
2022-06-27	31.35	31.57	30.96	31.50	38741
2022-06-28	31.42	31.72	30.00	30.11	33624
2022-06-29	30.17	30.49	28.64	29.04	34989
2022-06-30	28.67	30.17	28.67	30.17	29709
2022-07-01	29.97	31.20	29.97	30.70	26814
2022-07-05	30.11	30.85	29.79	30.84	41871
2022-07-06	30.85	30.97	29.50	29.68	25862
2022-07-07	30.10	30.76	30.05	30.29	24648
2022-07-08	30.26	31.57	30.00	31.25	34192
2022-07-11	30.85	31.64	30.57	30.69	37281
2022-07-12	30.66	31.21	29.98	30.11	60822
2022-07-13	29.95	30.96	29.55	30.00	23689
2022-07-14	29.59	30.76	29.59	30.59	28106
2022-07-15	31.07	31.26	30.36	31.26	29202
2022-07-18	31.71	31.82	30.53	30.60	33855
2022-07-19	30.96	32.32	30.96	31.99	41055
2022-07-20	32.03	32.54	31.85	32.01	38011
2022-07-21	31.57	32.49	30.88	32.48	76984
2022-07-22	32.43	33.25	31.91	32.13	55698
2022-07-25	32.40	32.52	31.66	31.81	44990
2022-07-26	31.50	32.72	31.50	32.44	28365
2022-07-27	32.52	32.83	32.03	32.55	18507
2022-07-28	32.70	33.16	32.45	33.13	13390
2022-07-29	33.28	33.53	32.82	33.00	27091
2022-08-01	32.67	33.22	32.09	32.82	28312
2022-08-02	32.90	33.43	32.38	32.61	21954
2022-08-03	32.99	33.25	32.30	33.17	28672
2022-08-04	32.89	33.13	31.76	32.23	21017
2022-08-05	31.68	32.41	31.68	31.98	21587
2022-08-08	32.21	34.65	32.01	32.73	28139
2022-08-09	32.67	32.67	31.93	32.07	20126
2022-08-10	32.30	33.37	32.30	32.98	17431
2022-08-11	33.12	33.63	32.52	33.15	27484
2022-08-12	33.45	34.12	33.21	33.80	33717
2022-08-15	33.76	34.30	33.33	34.26	20488
2022-08-16	33.46	34.20	33.39	33.61	15432
2022-08-17	33.22	33.37	32.91	33.13	16927
2022-08-18	33.38	34.08	33.38	33.78	14856
2022-08-19	33.31	33.52	32.76	33.08	14666
2022-08-22	32.54	33.36	32.54	33.18	40290
2022-08-23	33.63	33.75	32.75	32.75	23763
2022-08-24	32.52	33.21	32.52	32.94	20458
2022-08-25	32.96	33.35	32.51	33.35	28529
2022-08-26	33.40	33.40	30.75	30.96	31214
2022-08-29	30.53	30.71	29.52	30.48	39005
2022-08-30	30.36	30.98	29.38	30.45	54017
2022-08-31	30.42	31.07	30.01	30.39	69919
2022-09-01	30.24	30.60	29.50	29.98	25940
2022-09-02	30.58	31.55	29.67	29.68	20615
2022-09-06	30.14	30.45	28.92	28.95	24434
2022-09-07	29.12	29.81	28.95	29.52	22136
2022-09-08	29.24	30.67	29.12	29.28	17585
2022-09-09	29.39	30.63	28.04	30.39	57582
2022-09-12	30.77	31.24	30.37	30.75	38097
2022-09-13	29.92	30.71	28.93	29.20	41370
2022-09-14	29.41	30.00	27.86	28.05	31772
2022-09-15	27.95	29.20	27.95	28.56	26830
2022-09-16	28.02	29.13	28.00	29.06	62202
2022-09-19	28.58	31.04	28.58	29.23	34177
2022-09-20	28.89	29.47	28.70	29.07	24543
2022-09-21	29.11	29.70	28.22	28.22	31427
2022-09-22	28.04	28.18	26.83	27.00	29294
2022-09-23	26.49	26.49	25.22	25.93	50619
2022-09-26	26.01	27.26	26.01	26.89	33938
2022-09-27	27.08	29.00	26.57	26.62	26992
2022-09-28	27.11	28.33	27.11	28.14	30683
2022-09-29	27.91	28.03	27.15	27.49	24788
2022-09-30	27.31	28.89	27.31	27.62	47523
2022-10-03	28.24	28.98	28.04	28.72	23883
2022-10-04	29.15	29.37	29.00	29.29	20815
2022-10-05	29.03	29.50	28.60	29.09	17315
2022-10-06	29.01	29.50	28.58	28.79	34306
2022-10-07	28.38	28.76	28.24	28.38	25661
2022-10-10	28.30	29.57	28.30	29.26	24140
2022-10-11	29.05	29.89	27.86	28.57	35631
2022-10-12	28.43	29.36	28.43	29.03	18519
2022-10-13	28.57	30.63	28.48	30.32	47467
2022-10-14	30.62	30.63	29.59	29.74	24314
2022-10-17	30.05	31.01	30.05	30.64	25326
2022-10-18	31.13	31.61	30.50	30.69	19908
2022-10-19	30.04	30.66	29.60	30.55	30776
2022-10-20	30.63	31.25	30.03	30.18	19016
2022-10-21	30.23	32.05	30.23	31.83	25340
2022-10-24	31.81	32.81	31.81	32.37	19143
2022-10-25	32.32	32.80	32.25	32.51	21385
2022-10-26	32.62	33.48	32.62	33.12	12894
2022-10-27	33.43	34.04	33.07	33.19	13424
2022-10-28	33.17	34.45	33.10	34.25	37898
2022-10-31	34.01	34.04	32.77	33.04	48885
2022-11-01	33.15	34.08	33.13	33.90	12546
2022-11-02	33.51	33.66	32.85	32.85	18881
2022-11-03	32.26	33.56	32.25	33.36	9216
2022-11-04	33.53	33.71	32.89	33.71	11476
2022-11-07	34.07	34.40	33.79	34.11	14729
2022-11-08	33.73	33.97	33.25	33.60	14621
2022-11-09	33.17	33.17	32.77	32.97	8437
2022-11-10	34.20	35.32	33.75	34.99	23482
2022-11-11	35.00	35.47	34.37	34.38	12715
2022-11-14	33.92	34.02	33.22	33.28	9877
2022-11-15	33.89	33.99	32.22	32.22	21315
2022-11-16	32.53	33.03	32.12	32.91	11369
2022-11-17	32.72	33.12	31.87	33.12	36150
2022-11-18	33.70	33.87	33.17	33.17	9877
2022-11-21	33.43	33.60	33.04	33.42	8812
2022-11-22	33.75	34.37	33.15	33.84	10577
2022-11-23	33.65	33.65	32.82	33.04	4433
2022-11-25	32.99	33.25	32.99	33.25	2729
2022-11-28	32.99	33.61	32.80	33.15	14932
2022-11-29	33.40	33.40	32.36	32.83	12959
2022-11-30	32.91	34.10	32.65	33.82	22417
2022-12-01	34.10	34.10	33.32	33.63	12889
2022-12-02	33.33	34.50	33.30	34.50	11532
2022-12-05	34.02	34.58	33.30	34.58	15761
2022-12-06	34.69	38.55	34.69	35.96	92865
2022-12-07	36.07	36.07	33.53	33.98	42243
2022-12-08	34.34	36.31	32.75	33.20	42494
2022-12-09	32.84	33.04	31.65	31.71	35304
2022-12-12	31.67	32.19	31.22	32.07	58711
2022-12-13	32.99	34.22	32.11	32.30	44948
2022-12-14	32.46	33.17	30.65	31.00	51112
2022-12-15	30.83	31.50	29.57	30.71	58523
2022-12-16	29.99	31.05	27.68	28.28	468111
2022-12-19	28.28	31.37	28.28	31.29	67510
2022-12-20	31.27	33.15	31.27	32.05	34702
2022-12-21	32.55	34.03	32.55	33.87	43343
2022-12-22	33.89	34.45	33.40	34.26	32509
2022-12-23	34.48	35.37	33.82	34.20	17342
2022-12-27	34.18	34.18	33.43	33.86	32388
2022-12-28	34.06	34.50	33.53	34.44	30076
2022-12-29	34.50	35.60	34.50	35.51	24732
2022-12-30	34.96	36.22	34.96	35.57	27456
2023-01-03	35.30	36.60	35.00	36.28	29729
2023-01-04	36.19	36.50	35.24	35.55	15877
2023-01-05	35.25	36.01	35.00	35.74	27233
2023-01-06	35.95	36.65	35.95	36.35	10417
2023-01-09	36.87	37.00	36.45	36.71	14232
2023-01-10	36.45	38.20	35.82	38.18	13165
2023-01-11	38.11	39.34	37.94	39.00	16273
2023-01-12	39.12	39.96	38.46	39.06	20427
2023-01-13	38.90	39.61	37.24	39.49	23780
2023-01-17	39.25	39.79	38.71	39.08	14513
2023-01-18	38.85	40.28	38.66	39.11	25966
2023-01-19	38.86	40.00	38.86	39.17	10115
2023-01-20	39.43	40.30	38.80	39.76	15953
2023-01-23	40.40	40.62	39.85	40.27	13478
2023-01-24	39.90	40.67	39.90	40.13	9574
2023-01-25	39.72	40.14	38.32	39.46	16007
2023-01-26	39.45	39.45	37.96	38.63	11006
2023-01-27	38.64	39.56	38.64	39.42	5388
2023-01-30	38.67	38.67	37.53	37.79	18553
2023-01-31	37.69	40.00	37.69	39.81	15744
2023-02-01	39.95	40.59	39.27	39.62	23608
2023-02-02	39.60	40.93	39.03	40.80	16653
2023-02-03	40.95	41.64	39.32	40.87	29151
2023-02-06	39.91	41.49	39.91	41.21	16986
2023-02-07	41.35	42.27	41.02	42.10	23579
2023-02-08	41.54	42.58	40.82	41.88	34119
2023-02-09	41.91	42.59	40.96	41.56	30003
2023-02-10	41.29	41.29	40.46	40.47	20365
2023-02-13	40.33	41.60	40.33	41.27	20557
2023-02-14	40.86	41.32	40.31	41.05	16822
2023-02-15	40.51	42.28	40.51	41.89	25286
2023-02-16	41.72	44.10	41.70	42.24	29417
2023-02-17	42.47	44.00	41.88	42.54	49009
2023-02-21	42.00	42.30	40.63	40.67	58926
2023-02-22	41.06	41.85	40.40	41.52	21366
2023-02-23	41.69	42.30	40.04	41.80	26653
2023-02-24	41.43	43.09	40.60	42.92	36139
2023-02-27	43.34	43.50	42.04	42.20	36464
2023-02-28	42.18	42.58	41.87	42.06	48802
2023-03-01	42.40	43.22	42.30	43.16	34693
2023-03-02	42.78	43.94	42.78	43.56	32933
2023-03-03	44.10	44.98	43.86	44.50	20261
2023-03-06	44.27	44.53	42.94	43.21	59877
2023-03-07	43.11	45.14	43.11	44.89	42946
2023-03-08	45.21	45.57	44.24	45.08	31145
2023-03-09	45.24	46.00	43.90	44.24	17196
2023-03-10	43.83	43.95	41.99	42.12	23216
2023-03-13	41.23	42.27	40.44	42.04	23231
2023-03-14	42.95	43.93	42.49	43.59	28789
2023-03-15	42.84	42.84	41.32	41.90	21947
2023-03-16	41.17	42.94	40.86	42.49	17696
2023-03-17	41.91	41.91	41.27	41.56	51772
2023-03-20	42.14	42.37	41.22	41.67	33934
2023-03-21	42.59	42.59	41.74	42.36	36497
2023-03-22	41.92	42.35	40.98	41.02	35298
2023-03-23	40.91	42.34	40.91	41.47	34746
2023-03-24	41.21	42.87	40.80	42.78	42830
2023-03-27	43.46	43.75	42.20	43.08	37810
2023-03-28	42.57	43.80	42.46	43.51	50874
2023-03-29	43.94	43.94	42.95	43.15	22154
2023-03-30	42.98	43.19	41.55	41.85	19890
2023-03-31	41.85	43.17	41.85	43.09	62573
2023-04-03	43.28	44.16	43.04	43.86	34724
2023-04-04	44.08	44.08	41.85	41.96	44816
2023-04-05	41.60	41.72	40.05	40.47	39868
2023-04-06	40.20	41.26	40.00	40.53	23164
2023-04-10	40.16	41.16	40.16	40.59	35088
2023-04-11	40.77	41.59	40.59	40.90	35527
2023-04-12	40.91	41.57	40.85	41.01	28842
2023-04-13	41.38	41.92	40.71	41.83	24495
2023-04-14	42.09	42.71	41.76	41.91	40820
2023-04-17	42.03	42.85	41.80	42.72	34948
2023-04-18	43.02	43.12	42.13	42.25	20334
2023-04-19	41.85	42.72	41.85	42.35	16403
2023-04-20	42.29	43.61	42.29	43.61	29167
2023-04-21	43.49	43.83	42.83	42.90	31728
2023-04-24	42.90	43.69	42.90	43.21	15577
2023-04-25	42.96	43.97	42.96	43.52	27017
2023-04-26	43.20	43.43	41.60	42.30	36838
2023-04-27	42.60	43.11	42.53	42.96	15199
2023-04-28	42.57	43.84	42.38	43.19	40806
2023-05-01	43.42	44.02	43.21	43.81	21237
2023-05-02	43.65	44.47	43.03	44.30	42834
2023-05-03	44.38	46.70	43.59	45.27	33514
2023-05-04	45.27	45.27	42.44	43.04	100963
2023-05-05	43.77	44.16	43.25	43.75	24586
2023-05-08	43.75	44.61	43.74	43.92	24631
2023-05-09	43.91	44.40	43.20	44.27	102240
2023-05-10	45.50	49.42	45.50	49.12	33560
2023-05-11	49.10	49.10	46.95	46.98	29193
2023-05-12	47.32	47.93	46.58	46.88	25492
2023-05-15	47.43	48.52	47.26	48.25	124970
2023-05-16	48.10	49.20	47.67	48.59	32035
2023-05-17	48.69	50.64	48.62	50.35	43919
2023-05-18	50.35	50.50	49.08	50.23	30629
2023-05-19	50.31	50.83	49.84	50.38	20454
2023-05-22	50.43	51.24	49.80	49.98	35332
2023-05-23	50.00	51.10	49.79	50.37	27341
2023-05-24	50.07	50.07	48.72	48.73	20343
2023-05-25	48.74	49.19	48.16	48.49	22973
2023-05-26	48.28	48.44	47.35	47.88	38083
2023-05-30	48.22	48.40	47.21	47.39	30991
2023-05-31	47.30	47.80	46.46	47.42	86076
2023-06-01	47.72	48.68	47.08	48.46	22659
2023-06-02	49.04	51.25	48.33	50.93	37597
2023-06-05	50.84	50.84	49.40	50.42	21164
2023-06-06	50.53	52.38	50.53	51.98	35578
2023-06-07	52.34	53.46	52.31	53.31	35743
2023-06-08	53.29	53.29	52.03	52.40	26838
2023-06-09	52.46	53.19	52.02	52.98	21080
2023-06-12	53.15	54.31	52.50	54.06	34073
2023-06-13	54.24	54.88	53.61	54.51	38241
2023-06-14	54.52	54.62	53.60	53.95	36333
2023-06-15	53.76	54.41	53.03	54.27	26880
2023-06-16	54.61	54.61	53.21	53.27	51715
2023-06-20	53.12	53.29	52.35	52.58	29996
2023-06-21	52.33	54.10	52.33	53.48	36855
2023-06-22	52.96	53.34	52.55	53.16	36934
2023-06-23	52.32	53.49	51.99	52.74	207342
2023-06-26	52.90	54.56	52.90	54.02	75647
2023-06-27	54.07	55.41	53.87	54.77	86333
2023-06-28	54.98	57.42	54.85	56.31	119859
2023-06-29	56.64	58.13	56.64	56.86	75121
2023-06-30	57.25	57.40	56.50	56.88	103977
2023-07-03	56.46	56.98	55.57	56.94	28681
2023-07-05	56.73	57.79	54.84	55.00	46860
2023-07-06	54.40	54.58	53.00	53.34	62529
2023-07-07	53.53	54.75	53.53	54.36	49205
2023-07-10	54.43	55.80	53.93	55.56	24854
2023-07-11	55.86	56.19	55.06	56.15	35113
2023-07-12	57.05	57.84	55.95	57.48	36140
2023-07-13	57.94	58.23	57.00	57.85	29668
2023-07-14	57.95	57.95	57.12	57.51	16105
2023-07-17	57.68	58.65	57.32	58.44	25386
2023-07-18	58.46	58.68	57.45	57.98	22797
2023-07-19	57.98	58.00	56.42	56.71	23768
2023-07-20	56.50	56.65	55.69	55.91	36882
2023-07-21	56.40	57.80	56.16	56.78	38242
2023-07-24	56.78	57.47	56.32	56.51	15852
2023-07-25	56.28	57.14	56.16	56.77	14190
2023-07-26	57.61	57.75	56.59	56.99	28273
2023-07-27	57.38	57.38	55.60	55.66	25670
2023-07-28	56.27	56.80	55.68	55.97	28703
2023-07-31	56.20	57.90	56.08	57.32	29634
2023-08-01	57.00	58.32	57.00	57.80	22789
2023-08-02	57.53	57.80	57.10	57.36	19632
2023-08-03	56.98	58.03	56.91	58.01	24841
2023-08-04	60.00	67.93	58.78	66.62	102658
2023-08-07	66.80	66.85	63.36	64.53	53606
2023-08-08	63.73	66.58	63.41	66.57	49761
2023-08-09	66.59	70.51	66.51	69.52	70503
2023-08-10	70.01	70.82	68.46	69.78	51252
2023-08-11	69.90	70.82	69.86	70.23	37779
2023-08-14	70.34	70.34	68.78	69.86	47800
2023-08-15	70.00	72.78	69.85	71.75	74903
2023-08-16	71.35	72.30	69.94	70.64	46037
2023-08-17	70.33	71.39	69.75	70.12	35438
2023-08-18	69.37	71.35	68.85	70.79	39801
2023-08-21	70.75	71.00	69.09	70.59	57080
2023-08-22	70.78	71.86	70.34	71.65	42900
2023-08-23	72.19	73.86	71.11	71.99	60387
2023-08-24	71.54	73.00	71.50	72.64	71179
2023-08-25	72.68	73.09	70.81	72.66	42214
2023-08-28	72.97	74.76	72.58	73.71	47808
2023-08-29	73.90	74.39	72.85	73.79	32464
2023-08-30	73.69	75.96	73.69	75.79	46180
2023-08-31	75.76	76.80	74.75	74.98	69168
2023-09-01	75.53	76.71	74.65	76.13	72084
2023-09-05	75.86	75.86	73.39	73.68	45140
2023-09-06	73.50	74.22	72.06	72.72	46616
2023-09-07	72.72	72.72	71.12	71.71	60771
2023-09-08	71.47	73.10	71.26	72.40	25049
2023-09-11	70.89	70.89	70.89	70.89	3401
2023-09-12	70.96	72.28	70.96	71.74	71179
2023-09-13	71.44	71.44	69.04	69.04	33891
2023-09-14	69.53	70.24	68.55	68.84	39596
2023-09-15	68.87	68.87	66.55	67.82	93722
2023-09-18	67.82	70.25	67.82	69.01	39752
2023-09-19	69.13	69.13	67.60	67.74	27730
2023-09-20	67.96	68.86	67.24	67.34	24205
2023-09-21	66.66	67.04	65.47	65.88	45662
2023-09-22	65.88	67.13	65.88	66.61	21591
2023-09-25	66.03	67.41	65.69	66.06	17174
2023-09-26	65.31	66.12	64.57	64.64	28305
2023-09-27	64.97	66.19	64.61	65.82	67340
2023-09-28	65.82	67.68	64.61	66.68	26980
2023-09-29	66.75	66.78	65.46	65.87	41343
2023-10-02	65.87	66.82	64.13	65.02	29169
2023-10-03	64.47	66.11	64.47	65.73	55784
2023-10-04	65.63	69.72	65.29	69.25	58315
2023-10-05	69.35	69.77	68.39	69.55	35702
2023-10-06	69.51	72.01	68.44	71.32	104761
2023-10-09	71.24	71.24	68.90	68.99	34481
2023-10-10	69.49	70.04	67.07	67.17	47031
2023-10-11	67.28	67.78	66.30	66.74	43290
2023-10-12	66.74	66.74	64.44	64.57	39833
2023-10-13	64.47	64.83	62.24	63.02	32086
2023-10-16	63.07	64.52	62.69	63.14	37508
2023-10-17	63.89	64.72	63.88	64.27	33860
2023-10-18	62.81	63.43	62.37	62.77	24293
2023-10-19	62.19	62.87	61.00	61.82	20093
2023-10-20	62.10	62.81	60.90	60.91	24709
2023-10-23	60.00	62.18	59.94	61.50	36096
2023-10-24	61.83	62.27	61.55	61.95	21322
2023-10-25	62.11	62.11	61.34	61.49	20952
2023-10-26	61.39	62.21	60.56	60.94	36437
2023-10-27	59.77	61.44	59.75	61.14	21458
2023-10-30	61.56	61.98	61.15	61.24	18431
2023-10-31	61.16	62.45	60.77	62.23	42285
2023-11-01	62.05	62.18	61.61	62.13	24901
2023-11-02	62.43	63.45	61.65	62.62	23731
2023-11-03	63.35	63.68	61.57	61.86	42065
2023-11-06	61.63	62.79	60.97	62.72	30954
2023-11-07	62.64	62.66	61.24	61.48	26883
2023-11-08	61.35	62.16	60.32	60.70	21937
2023-11-09	60.71	61.43	60.33	61.09	22028
2023-11-10	61.09	62.23	61.09	61.68	25929
2023-11-13	61.80	62.50	61.31	62.41	20405
2023-11-14	63.46	65.96	63.19	65.96	35550
2023-11-15	66.31	66.34	65.12	65.40	28354
2023-11-16	65.92	66.12	64.50	64.69	23741
2023-11-17	65.14	65.88	65.14	65.65	35560
2023-11-20	65.80	67.60	65.43	67.47	42679
2023-11-21	67.30	68.20	66.82	67.93	25034
2023-11-22	68.55	71.86	68.51	71.00	57182
2023-11-24	71.02	72.49	70.19	72.08	33843
2023-11-27	72.20	73.60	71.39	72.13	60187
2023-11-28	71.38	73.50	69.39	70.05	137170
2023-11-29	69.97	71.24	69.55	69.92	38568
2023-11-30	70.33	70.79	68.78	69.97	39494
2023-12-01	69.97	71.79	69.97	71.63	37283
2023-12-04	70.84	72.49	70.81	72.15	23311
2023-12-05	71.82	72.58	70.64	71.43	19961
2023-12-06	71.61	72.71	70.97	71.23	48581
2023-12-07	75.95	81.80	73.10	74.70	128419
2023-12-08	75.25	81.62	75.25	81.61	81826
2023-12-11	81.62	83.83	81.02	83.00	125262
2023-12-12	83.42	83.76	81.28	82.62	86252
2023-12-13	82.70	85.30	82.52	84.65	63816
2023-12-14	86.01	86.44	83.20	85.89	90125
2023-12-15	85.62	86.06	83.48	83.91	106507
2023-12-18	84.67	85.33	81.70	82.31	70707
2023-12-19	83.24	84.52	82.27	83.98	61995
2023-12-20	83.46	85.60	82.51	83.13	53704
2023-12-21	83.75	83.75	82.14	82.19	53094
2023-12-22	82.62	83.50	81.39	82.15	88924
2023-12-26	82.38	83.52	82.18	82.21	37058
2023-12-27	83.20	83.20	82.07	82.41	58282
2023-12-28	81.94	82.62	79.64	80.18	75178
2023-12-29	80.38	80.90	79.21	79.22	41080
2024-01-02	79.22	79.52	77.27	77.44	61309
2024-01-03	77.27	78.02	76.26	77.36	64070
2024-01-04	77.89	78.91	77.77	78.49	41615
2024-01-05	77.94	78.93	76.50	76.84	44846
2024-01-08	77.11	78.00	76.67	77.40	45495
2024-01-09	77.26	77.76	76.50	77.43	29160
2024-01-10	77.04	78.18	76.70	78.18	46932
2024-01-11	78.12	78.64	76.78	78.23	33418
2024-01-12	78.88	79.74	78.10	79.35	56274
2024-01-16	79.35	79.68	78.92	79.37	27659
2024-01-17	78.53	81.04	78.53	80.45	35441
2024-01-18	81.15	84.28	81.12	84.26	48478
2024-01-19	84.88	85.48	83.46	84.67	43933
2024-01-22	85.52	86.21	85.29	85.86	46328
2024-01-23	86.71	86.71	82.02	82.58	46321
2024-01-24	83.59	83.59	81.04	81.61	59440
2024-01-25	82.76	83.05	80.86	82.33	60156
2024-01-26	83.08	84.36	81.72	81.73	25113
2024-01-29	81.87	83.28	81.54	83.12	23344
2024-01-30	82.57	84.81	82.53	84.63	39993
2024-01-31	84.87	85.49	81.89	81.96	37896
2024-02-01	82.79	85.39	82.36	85.39	44394
2024-02-02	90.00	92.00	82.75	86.04	96675
2024-02-05	86.04	88.02	83.96	85.64	72105
2024-02-06	85.69	88.00	85.37	88.00	52520
2024-02-07	88.60	90.64	88.25	89.84	108914
2024-02-08	90.34	91.35	89.55	90.24	105320
2024-02-09	90.48	92.19	89.13	91.59	61423
2024-02-12	91.42	94.86	90.40	94.70	109957
2024-02-13	92.43	93.50	91.19	92.35	152747
2024-02-14	93.59	97.27	93.12	96.99	105650
2024-02-15	98.00	100.88	97.15	100.54	132047
2024-02-16	100.09	102.75	98.33	101.26	99062
2024-02-20	100.99	101.11	98.15	98.89	95864
2024-02-21	98.39	99.00	95.47	98.39	67320
2024-02-22	99.16	105.90	99.16	105.76	128886
2024-02-23	106.09	107.71	103.20	106.33	139191
2024-02-26	106.45	108.17	105.76	107.33	74503
2024-02-27	108.24	108.36	103.61	105.84	230205
2024-02-28	105.68	108.21	105.32	107.08	87756
2024-02-29	108.55	109.96	106.90	109.92	63260
2024-03-01	110.00	113.45	108.98	113.18	155922
2024-03-04	114.25	115.18	112.05	113.53	115363
2024-03-05	113.24	115.83	112.03	112.18	124472
2024-03-06	112.27	114.17	110.37	113.00	122069
2024-03-07	113.64	116.70	113.27	115.14	121014
2024-03-08	115.77	117.75	113.12	113.55	96858
2024-03-11	112.70	112.93	102.35	102.79	241735
2024-03-12	103.54	105.80	101.21	105.36	135628
2024-03-13	104.97	106.00	101.53	101.55	104758
2024-03-14	101.55	102.97	100.60	101.77	95527
2024-03-15	101.54	104.16	100.83	102.21	207293
2024-03-18	103.14	104.34	101.31	103.08	91434
2024-03-19	102.16	107.89	101.35	106.95	69859
2024-03-20	106.34	110.65	106.34	110.47	96819
2024-03-21	111.85	115.64	110.17	114.94	119405
2024-03-22	115.45	115.45	113.41	113.83	45018
2024-03-25	114.34	116.19	112.92	113.02	74935
2024-03-26	113.50	117.21	113.50	116.91	80980
2024-03-27	117.97	117.98	114.84	116.12	100856
2024-03-28	116.61	122.83	115.76	121.64	266490
2024-04-01	123.65	127.56	120.94	122.42	156817
2024-04-02	121.77	125.77	119.53	125.30	181181
2024-04-03	125.33	129.73	125.22	126.48	181507
2024-04-04	128.74	132.62	125.74	125.95	214282
2024-04-05	126.11	135.48	126.11	133.63	239281
2024-04-08	136.43	138.56	132.57	133.97	181577
2024-04-09	134.69	136.34	123.73	125.53	212223
2024-04-10	123.69	127.80	121.00	123.72	137281
2024-04-11	123.21	126.26	121.34	125.39	92801
2024-04-12	124.44	126.12	122.62	123.45	98925
2024-04-15	123.87	126.06	119.64	119.75	88262
2024-04-16	119.00	121.21	114.82	120.67	159356
2024-04-17	121.67	121.67	114.69	116.71	94467
2024-04-18	118.00	118.84	115.15	115.87	66346
2024-04-19	115.28	117.41	112.73	115.51	123610
2024-04-22	116.14	118.41	115.12	117.68	62830
2024-04-23	118.97	128.32	118.93	127.65	167893
2024-04-24	128.54	130.94	126.48	128.71	185594
2024-04-25	125.96	127.56	121.68	127.55	106633
2024-04-26	128.21	133.34	128.21	131.11	126885
2024-04-29	132.00	137.56	131.38	134.98	141791
2024-04-30	134.83	139.46	134.83	135.12	211268
2024-05-01	134.55	136.00	128.77	132.54	144532
2024-05-02	134.67	137.28	133.21	136.86	183456
2024-05-03	150.17	171.50	148.99	161.39	387484
2024-05-06	164.82	174.81	161.99	168.83	206718
2024-05-07	170.00	172.62	167.69	170.96	175444
2024-05-08	171.82	175.99	169.12	174.84	148108
2024-05-09	176.45	181.49	174.02	178.20	198157
2024-05-10	178.96	183.87	175.39	182.31	143981
2024-05-13	183.10	184.38	162.61	162.95	328545
2024-05-14	163.02	166.87	156.36	165.40	222802
2024-05-15	167.77	178.01	167.43	174.64	188624
2024-05-16	175.02	175.94	161.31	162.20	176756
2024-05-17	163.69	164.19	158.18	159.95	170507
2024-05-20	159.82	162.48	157.45	158.68	150900
2024-05-21	158.40	160.45	153.53	159.17	132023
2024-05-22	159.63	161.40	156.89	159.95	93518
2024-05-23	162.44	164.27	157.34	158.67	129465
2024-05-24	160.31	162.38	158.79	160.50	256305
2024-05-28	161.25	162.50	155.33	156.17	133936
2024-05-29	153.18	155.90	150.00	151.89	117886
2024-05-30	150.23	157.33	150.00	154.65	102552
2024-05-31	154.50	159.00	148.19	152.45	168912
2024-06-03	153.51	155.45	143.91	146.89	152146
2024-06-04	147.77	147.77	133.57	134.97	290210
2024-06-05	136.00	139.46	134.15	137.73	164635
2024-06-06	136.21	136.69	130.44	131.16	111048
2024-06-07	129.24	131.00	126.64	128.15	205609
2024-06-10	126.72	132.50	125.81	129.58	241648
2024-06-11	127.81	130.67	124.55	125.06	227209
2024-06-12	129.35	140.31	129.15	135.27	257858
2024-06-13	135.16	138.35	132.94	137.31	133907
2024-06-14	134.58	137.58	132.61	133.45	123905
2024-06-17	129.60	135.34	127.50	134.42	106451
2024-06-18	134.34	136.95	133.20	136.31	134663
2024-06-20	136.50	139.78	133.43	133.93	138672
2024-06-21	133.44	133.93	126.07	132.22	201059
2024-06-24	132.50	134.02	130.52	131.12	96330
2024-06-25	131.68	136.23	130.25	136.00	112263
2024-06-26	135.64	138.45	134.47	135.91	148757
2024-06-27	135.69	137.99	134.65	137.49	107346
2024-06-28	138.91	143.53	135.49	139.33	295924
2024-07-01	140.56	141.28	134.70	135.82	138650
2024-07-02	135.00	137.35	132.76	135.63	98897
2024-07-03	135.70	145.05	135.70	144.15	80733
2024-07-05	144.72	147.75	139.12	139.63	128705
2024-07-08	141.30	145.22	140.97	141.61	110974
2024-07-09	141.70	144.04	140.26	140.46	88027
2024-07-10	141.70	145.07	141.14	144.77	91938
2024-07-11	148.14	154.09	147.66	153.60	156880
2024-07-12	155.25	160.70	155.25	156.69	151604
2024-07-15	159.77	162.51	154.69	155.92	193383
2024-07-16	158.79	161.47	158.00	158.84	186624
2024-07-17	155.75	159.80	145.32	146.44	164990
2024-07-18	149.06	153.90	142.96	147.52	107987
2024-07-19	147.57	150.59	146.21	148.42	77561
2024-07-22	150.05	160.50	150.05	159.65	145542
2024-07-23	158.50	163.43	158.50	159.38	257660
2024-07-24	156.99	158.51	139.72	140.54	276445
2024-07-25	140.93	142.50	133.82	134.29	317766
2024-07-26	137.95	144.89	137.95	144.18	154569
2024-07-29	144.10	146.27	139.54	139.92	126573
2024-07-30	142.32	144.01	138.13	139.28	113905
2024-07-31	144.00	156.90	144.00	153.97	176077
2024-08-01	155.11	157.84	140.74	144.62	182519
2024-08-02	154.85	158.43	147.11	154.96	311991
2024-08-05	135.00	150.88	129.16	150.22	225790
2024-08-06	150.57	161.87	148.99	157.42	179751
2024-08-07	162.32	162.88	153.76	155.68	248711
2024-08-08	159.23	167.04	157.34	166.26	194419
2024-08-09	165.65	167.19	162.42	164.01	111043
2024-08-12	164.45	167.10	160.91	166.65	97538
2024-08-13	167.24	170.62	164.56	169.30	108901
2024-08-14	171.00	173.77	166.35	171.07	74280
2024-08-15	174.22	181.40	173.96	176.29	143972
2024-08-16	175.53	178.19	170.63	170.90	107477
2024-08-19	170.75	173.36	167.55	173.18	124317
2024-08-20	173.00	175.55	165.59	171.62	107103
2024-08-21	173.48	176.43	171.22	175.50	60316
2024-08-22	175.84	179.57	173.82	174.57	61717
2024-08-23	177.20	192.51	176.67	192.43	242882
2024-08-26	191.92	196.05	183.00	186.36	180920
2024-08-27	185.00	185.00	181.07	181.42	91954
2024-08-28	180.50	181.20	172.01	176.31	156079
2024-08-29	177.00	185.00	177.00	180.18	94228
2024-08-30	182.68	188.43	182.68	186.53	145988
2024-09-03	185.19	188.98	165.50	167.09	177063
2024-09-04	165.00	167.76	160.13	160.41	120937
2024-09-05	158.73	158.73	144.31	148.79	281203
2024-09-06	149.23	152.51	140.89	145.51	172204
2024-09-09	146.23	150.18	143.93	144.99	124110
2024-09-10	145.97	150.56	145.71	148.46	76398
2024-09-11	149.55	156.98	146.67	156.85	162628
2024-09-12	158.16	160.50	155.91	157.15	200530
2024-09-13	160.33	163.95	156.15	161.11	192852
2024-09-16	158.94	161.53	156.39	160.25	133240
2024-09-17	159.93	167.80	159.93	164.19	145498
2024-09-18	165.55	171.71	163.79	165.55	97838
2024-09-19	173.78	184.36	172.33	183.65	185132
2024-09-20	183.68	188.35	179.38	183.90	178533
2024-09-23	187.50	191.34	182.04	187.49	124228
2024-09-24	188.57	190.97	185.33	188.66	84804
2024-09-25	188.53	192.00	187.58	189.89	104347
2024-09-26	193.00	197.88	191.50	197.01	145022
2024-09-27	198.00	207.05	196.14	199.70	193520
2024-09-30	199.70	202.90	194.97	199.62	106360
2024-10-01	199.62	200.91	193.33	196.89	86613
2024-10-02	195.00	200.42	191.23	200.08	54622
2024-10-03	198.29	204.63	198.29	203.24	78922
2024-10-04	207.59	208.00	202.08	207.20	120558
2024-10-07	204.39	212.17	204.34	211.62	111256
2024-10-08	212.68	219.14	211.37	213.76	248140
2024-10-09	213.50	217.47	205.91	206.10	135598
2024-10-10	203.45	211.30	200.50	210.96	140540
2024-10-11	211.00	220.04	211.00	219.79	110904
2024-10-14	221.50	234.81	220.96	228.04	195862
2024-10-15	229.09	231.54	215.00	219.94	130135
2024-10-16	224.38	228.37	219.20	225.10	93823
2024-10-17	228.76	231.27	225.00	229.90	91101
2024-10-18	231.22	232.05	222.32	228.86	75970
2024-10-21	228.42	231.50	226.58	228.72	62317
2024-10-22	226.62	227.87	212.18	213.57	145886
2024-10-23	209.41	213.51	200.00	210.78	141960
2024-10-24	210.24	213.98	208.70	210.23	59917
2024-10-25	214.09	214.09	203.00	207.99	87316
2024-10-28	209.92	215.45	209.92	211.31	83166
2024-10-29	209.50	214.24	206.15	214.18	55725
2024-10-30	211.19	217.78	208.20	217.47	64415
2024-10-31	215.00	219.16	209.88	218.67	90832
2024-11-01	219.85	233.11	219.85	232.63	105895
2024-11-04	233.78	242.75	231.51	238.31	146231
2024-11-05	241.09	254.99	241.09	246.06	142148
2024-11-06	263.10	267.80	257.07	263.56	172895
2024-11-07	265.25	274.46	264.00	270.86	152261
2024-11-08	273.08	285.56	272.00	285.55	157474
2024-11-11	292.96	295.55	273.00	292.79	165425
2024-11-12	290.50	297.07	277.18	279.84	143877
2024-11-13	281.24	286.79	265.00	266.36	138478
2024-11-14	267.33	270.26	263.30	264.90	122532
2024-11-15	263.60	263.60	245.42	258.02	142911
2024-11-18	257.29	272.01	255.14	264.67	89986
2024-11-19	262.77	286.83	262.50	285.51	166056
2024-11-20	288.28	292.21	258.60	265.60	234492
2024-11-21	269.65	278.00	262.64	270.47	183755
2024-11-22	275.22	290.68	270.50	278.01	254157
2024-11-25	288.96	288.96	271.00	279.68	173868
2024-11-26	282.71	318.99	280.82	299.52	353947
2024-11-27	304.97	309.16	273.06	286.95	259065
2024-11-29	294.38	314.78	294.38	309.86	136752
2024-12-02	311.12	320.09	295.00	297.31	323053
2024-12-03	293.67	299.87	288.59	295.80	182488
2024-12-04	293.38	303.02	288.04	292.22	123823
2024-12-05	287.54	288.05	273.48	281.41	193254
2024-12-06	282.00	290.45	264.11	268.17	240116
2024-12-09	268.17	268.17	251.26	252.35	515787
2024-12-10	253.27	257.00	248.00	252.18	150301
2024-12-11	257.18	265.24	254.07	255.24	138139
2024-12-12	254.11	257.60	247.84	249.10	122586
2024-12-13	246.65	257.24	244.38	245.15	97864
2024-12-16	245.15	252.17	221.43	222.65	362989
2024-12-17	213.84	221.91	208.85	214.11	422753
2024-12-18	215.00	222.17	204.02	205.41	286126
2024-12-19	204.64	216.16	204.64	213.03	224101
2024-12-20	208.79	216.21	207.52	212.50	345492
2024-12-23	210.32	212.95	205.35	212.67	132162
2024-12-24	213.18	213.90	208.00	210.50	78690
2024-12-26	211.98	229.00	207.87	217.99	194930
2024-12-27	216.00	216.00	206.52	210.52	130544
2024-12-30	205.98	207.50	200.25	203.38	146401
2024-12-31	204.34	205.59	200.00	200.96	131265
2025-01-02	203.28	211.99	202.96	209.69	127158
2025-01-03	212.30	225.71	210.36	225.67	144220
2025-01-06	230.35	242.27	230.00	241.89	169950
2025-01-07	246.62	248.00	215.94	225.37	182186
2025-01-08	222.51	224.12	214.43	221.04	125029
2025-01-10	218.13	224.40	213.00	224.31	119598
2025-01-13	216.72	222.71	213.19	221.89	231863
2025-01-14	224.34	243.17	224.34	242.25	178216
2025-01-15	250.93	259.34	247.31	255.57	209892
2025-01-16	255.57	261.55	252.74	255.42	133924
2025-01-17	259.40	261.64	253.29	256.69	98563
2025-01-21	259.72	276.75	256.70	276.32	173762
2025-01-22	284.63	318.66	284.63	316.26	307814
2025-01-23	311.48	318.41	297.71	303.74	308381
2025-01-24	310.63	310.63	283.12	285.04	155700
2025-01-27	263.01	263.53	213.52	215.00	401201
2025-01-28	220.34	224.86	197.02	213.09	496920
2025-01-29	216.73	219.50	208.88	215.53	279483
2025-01-30	219.08	230.36	215.96	226.94	216631
2025-01-31	230.56	231.99	219.21	221.28	163334
2025-02-03	207.32	221.99	204.14	219.89	238309

Explore More About IESC

Coins representing dividend payouts and trends

IESC Dividend History

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

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

IESC Stock Split History

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

Graph showing historical stock prices and market trends

IESC Historical Prices

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

Web Analytics