Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Innospec Inc (IOSP) Historical Prices: Free Download & Interactive Data Table 2025

IOSP Historical Prices

Summary

Key Stock Metrics

0.00

(March 6, 2025)

52-Week Low

128.35

(November 6, 2024)

52-Week High

133.71

(May 10, 2024)

All-Time High

82.69

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1998-05-13	15.00	17.13	15.00	16.75	329800
1998-05-14	16.75	16.97	16.50	16.72	779400
1998-05-15	16.72	16.72	16.25	16.25	45200
1998-05-18	16.31	16.31	15.75	15.75	6400
1998-05-19	15.69	15.69	14.00	14.00	275400
1998-05-20	14.00	14.00	14.00	14.00	4800
1998-05-22	14.00	14.06	11.75	12.13	1117000
1998-05-26	12.00	12.00	11.22	11.38	1335200
1998-05-27	11.41	11.63	10.56	10.56	797600
1998-05-28	10.69	11.38	10.69	10.88	1562400
1998-05-29	10.75	11.06	10.75	10.91	399400
1998-06-01	10.94	10.94	9.94	10.31	454000
1998-06-02	10.31	10.38	9.63	9.88	496600
1998-06-03	9.81	10.44	9.81	10.13	327200
1998-06-04	10.13	10.13	9.88	10.00	370400
1998-06-05	9.63	10.13	9.63	10.13	511800
1998-06-08	10.09	10.34	10.00	10.25	452600
1998-06-09	10.19	10.88	10.19	10.59	387800
1998-06-10	10.59	10.97	10.56	10.81	469200
1998-06-11	10.81	10.81	10.25	10.25	422000
1998-06-12	10.16	10.16	9.63	9.81	562800
1998-06-15	9.78	10.00	9.69	9.72	602800
1998-06-16	9.59	9.88	9.28	9.50	505400
1998-06-17	9.19	9.66	9.19	9.50	406800
1998-06-18	9.50	9.50	9.34	9.47	142000
1998-06-19	9.44	9.50	8.88	9.09	522400
1998-06-22	9.09	9.53	9.06	9.19	247200
1998-06-23	9.28	9.28	9.13	9.19	196200
1998-06-24	9.25	9.38	9.25	9.34	350400
1998-06-25	9.41	9.72	9.38	9.72	374200
1998-06-26	9.66	9.81	9.66	9.75	341000
1998-06-29	9.78	10.13	9.78	10.09	265600
1998-06-30	10.06	10.13	9.94	10.00	953600
1998-07-01	10.00	10.13	9.78	10.00	216000
1998-07-02	10.09	10.09	9.88	9.91	139800
1998-07-06	9.88	9.91	9.75	9.81	54600
1998-07-07	9.84	10.03	9.81	9.88	173400
1998-07-08	9.81	9.81	9.34	9.38	426400
1998-07-09	9.38	9.50	9.38	9.50	138200
1998-07-10	9.47	9.56	9.47	9.56	152000
1998-07-13	9.56	9.69	9.56	9.66	258600
1998-07-14	9.66	9.69	9.59	9.66	298400
1998-07-15	9.66	9.75	9.66	9.75	11200
1998-07-16	9.72	9.72	9.66	9.72	51200
1998-07-17	9.72	9.84	9.72	9.84	173200
1998-07-20	9.94	9.94	9.75	9.78	326200
1998-07-21	9.75	9.97	9.72	9.88	130800
1998-07-22	9.81	9.81	9.72	9.75	114200
1998-07-23	9.75	9.78	9.69	9.75	167000
1998-07-24	9.69	9.69	9.06	9.19	232800
1998-07-27	9.06	9.06	8.94	9.00	156400
1998-07-28	9.25	9.59	9.25	9.34	745000
1998-07-29	9.34	9.69	9.34	9.66	1084400
1998-07-30	9.63	9.97	9.63	9.91	91600
1998-07-31	9.91	10.28	9.91	10.28	145600
1998-08-03	10.16	10.16	10.00	10.03	202600
1998-08-04	10.09	10.09	9.75	9.75	314600
1998-08-05	9.75	9.75	9.47	9.50	79800
1998-08-06	9.38	9.52	9.38	9.50	199800
1998-08-07	9.53	9.75	9.38	9.38	84800
1998-08-10	9.38	9.38	9.25	9.25	58800
1998-08-11	9.16	9.19	8.88	9.00	102200
1998-08-12	9.03	9.25	9.00	9.25	188600
1998-08-13	9.19	9.63	9.19	9.63	78000
1998-08-14	9.69	9.75	9.63	9.75	164600
1998-08-17	9.81	9.81	9.56	9.59	131800
1998-08-18	9.66	9.69	9.53	9.63	769400
1998-08-19	9.56	9.59	9.44	9.44	141400
1998-08-20	9.47	9.47	9.44	9.44	18400
1998-08-21	9.47	9.47	8.97	9.09	60400
1998-08-24	9.03	9.13	8.44	8.50	112600
1998-08-25	8.50	8.91	8.50	8.84	137000
1998-08-26	8.84	8.91	8.75	8.84	117400
1998-08-27	8.81	8.81	8.44	8.44	178600
1998-08-28	8.38	8.38	8.00	8.00	51000
1998-08-31	8.00	8.00	7.69	7.69	74000
1998-09-01	7.69	7.81	7.66	7.81	68400
1998-09-02	7.66	8.31	7.66	8.31	89600
1998-09-03	8.25	8.81	8.25	8.75	143200
1998-09-04	8.75	9.06	8.75	8.91	160600
1998-09-08	9.00	9.09	8.53	8.56	143800
1998-09-09	8.53	8.56	8.31	8.31	23000
1998-09-10	8.25	8.31	7.63	7.81	103600
1998-09-11	7.78	7.91	7.69	7.69	67000
1998-09-14	7.75	7.75	7.31	7.34	90600
1998-09-15	7.19	7.19	6.81	6.97	350200
1998-09-16	6.94	7.09	6.81	6.97	416400
1998-09-17	6.94	6.94	6.69	6.94	128400
1998-09-18	6.94	7.13	6.94	7.09	218000
1998-09-21	7.03	7.25	7.03	7.16	26200
1998-09-22	7.09	7.28	7.09	7.25	95000
1998-09-23	7.25	7.63	7.25	7.63	37600
1998-09-24	7.63	7.66	7.47	7.47	25400
1998-09-25	7.44	7.53	7.44	7.44	75000
1998-09-28	7.44	7.44	7.19	7.19	11200
1998-09-29	7.19	7.19	6.97	7.00	148000
1998-09-30	6.94	6.94	6.88	6.88	28400
1998-10-01	6.88	6.97	6.84	6.88	194800
1998-10-02	6.88	6.91	6.59	6.91	67200
1998-10-05	6.91	6.91	6.63	6.63	57000
1998-10-06	6.63	6.63	6.38	6.44	60800
1998-10-07	6.38	6.47	6.34	6.38	55000
1998-10-08	6.34	6.34	5.88	6.00	301800
1998-10-09	6.00	6.06	5.94	6.03	73000
1998-10-12	6.09	6.09	5.94	5.97	34000
1998-10-13	5.94	6.09	5.72	5.78	109200
1998-10-14	5.78	6.38	5.78	6.38	61000
1998-10-15	6.44	7.09	6.44	7.00	154400
1998-10-16	7.00	7.06	6.94	7.06	48200
1998-10-19	7.03	7.31	7.03	7.28	33200
1998-10-20	7.34	7.78	7.34	7.75	38000
1998-10-21	7.75	7.78	7.03	7.03	75400
1998-10-22	7.09	7.72	7.09	7.69	69000
1998-10-23	7.69	7.72	7.31	7.31	166600
1998-10-26	7.25	7.38	7.06	7.38	21200
1998-10-27	7.44	7.50	7.16	7.16	16400
1998-10-28	7.09	7.09	6.94	7.00	51000
1998-10-29	7.00	7.09	7.00	7.06	16000
1998-10-30	7.13	7.28	7.13	7.22	115800
1998-11-02	7.25	7.31	6.75	6.88	84400
1998-11-03	6.91	6.91	6.69	6.72	184200
1998-11-04	6.75	7.00	6.75	7.00	104200
1998-11-05	6.97	7.19	6.84	7.19	92200
1998-11-06	7.16	7.34	7.03	7.28	98200
1998-11-09	7.28	7.28	7.25	7.25	43200
1998-11-10	7.22	7.25	6.66	6.72	71800
1998-11-11	6.78	7.03	6.75	6.97	52000
1998-11-12	7.00	7.06	6.91	6.91	38600
1998-11-13	6.94	7.00	6.78	6.78	37800
1998-11-16	6.88	6.97	6.69	6.69	770400
1998-11-17	6.66	6.66	6.56	6.66	48200
1998-11-18	6.72	6.72	6.53	6.59	76200
1998-11-19	6.53	6.63	6.53	6.63	246200
1998-11-20	6.63	6.69	6.63	6.69	5000
1998-11-23	6.69	6.94	6.69	6.94	41400
1998-11-24	6.88	7.00	6.88	6.94	139600
1998-11-25	7.00	7.31	7.00	7.19	89200
1998-11-27	7.16	7.22	7.16	7.22	4600
1998-11-30	7.25	7.25	7.16	7.25	50000
1998-12-01	7.31	7.41	7.28	7.34	48800
1998-12-02	7.34	7.50	7.34	7.50	36800
1998-12-03	7.50	7.78	7.50	7.69	26000
1998-12-04	7.81	8.03	7.81	8.00	192200
1998-12-07	8.13	8.25	8.03	8.06	136000
1998-12-08	8.06	8.13	8.00	8.09	124000
1998-12-09	8.09	8.09	7.94	7.94	105800
1998-12-10	8.00	8.09	8.00	8.06	67800
1998-12-11	8.06	8.19	8.03	8.03	33800
1998-12-14	8.03	8.03	7.91	7.91	133800
1998-12-15	7.84	7.97	7.50	7.50	38600
1998-12-16	7.50	7.50	7.06	7.34	93800
1998-12-17	7.34	7.44	7.34	7.34	49800
1998-12-18	7.41	7.44	7.19	7.25	272600
1998-12-21	7.22	7.25	7.13	7.16	60600
1998-12-22	7.19	7.19	7.00	7.00	190400
1998-12-23	7.00	7.13	7.00	7.13	290000
1998-12-24	7.06	7.13	7.03	7.13	14400
1998-12-28	7.09	7.09	6.94	7.03	38600
1998-12-29	7.03	7.19	6.94	7.06	59800
1998-12-30	7.13	7.31	7.03	7.03	142400
1998-12-31	7.03	7.09	6.91	6.94	149400
1999-01-04	7.00	7.47	7.00	7.16	79400
1999-01-05	7.22	7.63	7.22	7.53	146400
1999-01-06	7.50	7.66	7.44	7.66	38800
1999-01-07	7.66	7.72	7.41	7.41	52200
1999-01-08	7.41	7.44	7.19	7.19	49200
1999-01-11	7.25	7.38	7.19	7.25	38800
1999-01-12	7.25	7.25	6.75	6.84	253600
1999-01-13	6.78	6.84	6.78	6.78	20600
1999-01-14	6.78	6.78	6.72	6.72	22200
1999-01-15	6.78	6.78	6.56	6.59	72800
1999-01-19	6.59	6.63	6.38	6.50	930800
1999-01-20	6.50	6.53	6.28	6.28	61000
1999-01-21	6.34	6.50	6.34	6.44	122000
1999-01-22	6.41	6.75	6.38	6.63	63200
1999-01-25	6.56	6.69	6.50	6.69	66600
1999-01-26	6.63	6.63	6.50	6.63	32400
1999-01-27	6.66	6.66	6.50	6.56	49800
1999-01-28	6.56	6.75	6.53	6.66	44400
1999-01-29	6.59	6.66	6.53	6.66	315400
1999-02-01	6.63	6.69	6.50	6.66	29600
1999-02-02	6.59	6.63	6.59	6.63	39400
1999-02-03	6.63	6.69	6.63	6.69	9200
1999-02-04	6.69	6.72	6.59	6.66	41000
1999-02-05	6.59	6.84	6.59	6.75	58600
1999-02-08	6.78	6.78	6.75	6.78	13800
1999-02-09	6.84	6.84	6.56	6.63	43200
1999-02-10	6.63	6.84	6.63	6.69	143200
1999-02-11	6.66	7.19	6.66	7.06	194200
1999-02-12	7.00	7.06	6.97	6.97	22000
1999-02-16	7.03	7.06	6.72	6.72	37600
1999-02-17	6.78	6.78	6.63	6.63	73200
1999-02-18	6.56	6.66	6.56	6.66	14000
1999-02-19	6.66	6.66	6.63	6.63	33000
1999-02-22	6.56	6.69	6.56	6.63	114400
1999-02-23	6.63	6.75	6.61	6.63	163000
1999-02-24	6.63	6.69	6.63	6.66	296600
1999-02-25	6.72	6.84	6.63	6.66	18400
1999-02-26	6.63	6.72	6.56	6.72	58400
1999-03-01	6.59	6.63	6.56	6.59	46000
1999-03-02	6.66	6.75	6.66	6.69	45000
1999-03-03	6.75	7.06	6.75	6.78	40200
1999-03-04	6.72	6.72	6.56	6.56	30600
1999-03-05	6.63	6.66	6.56	6.66	24000
1999-03-08	6.66	6.66	6.59	6.63	19800
1999-03-09	6.59	6.63	6.56	6.63	45400
1999-03-10	6.63	6.66	6.59	6.59	7800
1999-03-11	6.63	6.72	6.63	6.72	4400
1999-03-12	6.72	6.75	6.56	6.56	17400
1999-03-15	6.56	6.56	6.47	6.53	18200
1999-03-16	6.53	6.53	6.41	6.47	26600
1999-03-17	6.53	6.53	6.41	6.44	31600
1999-03-18	6.41	6.56	6.38	6.56	50600
1999-03-19	6.50	6.53	6.50	6.53	13600
1999-03-22	6.50	6.50	6.38	6.38	38200
1999-03-23	6.38	6.38	6.28	6.34	133600
1999-03-24	6.31	6.31	6.31	6.31	56400
1999-03-25	6.31	6.34	6.31	6.31	28400
1999-03-26	6.31	6.34	6.28	6.31	141000
1999-03-29	6.31	6.38	6.06	6.16	101200
1999-03-30	6.16	6.19	6.03	6.19	30200
1999-03-31	6.19	6.19	6.13	6.13	93200
1999-04-01	6.06	6.06	6.03	6.06	29400
1999-04-05	6.06	6.06	6.00	6.03	121800
1999-04-06	6.03	6.03	6.00	6.00	81800
1999-04-07	6.06	6.06	5.97	5.97	3800
1999-04-08	5.97	6.06	5.97	6.06	16800
1999-04-09	6.06	6.59	6.06	6.53	308000
1999-04-12	6.56	6.56	6.28	6.28	51000
1999-04-13	6.22	6.38	6.22	6.31	142000
1999-04-14	6.31	6.44	6.31	6.44	107200
1999-04-15	6.50	6.63	6.47	6.59	104400
1999-04-16	6.59	6.66	6.59	6.63	317600
1999-04-19	6.63	6.81	6.63	6.72	39800
1999-04-20	6.75	6.78	6.59	6.59	31600
1999-04-21	6.59	7.00	6.59	6.91	154000
1999-04-22	6.84	7.16	6.84	7.16	50200
1999-04-23	7.16	7.50	7.16	7.31	78400
1999-04-26	7.25	7.31	7.25	7.31	15600
1999-04-27	7.31	7.38	7.28	7.38	41000
1999-04-28	7.41	7.44	7.34	7.34	34800
1999-04-29	7.34	7.47	7.34	7.44	37200
1999-04-30	7.44	7.44	7.00	7.00	35200
1999-05-03	6.94	6.94	6.66	6.72	21600
1999-05-04	7.00	7.13	6.81	6.81	43800
1999-05-05	6.72	6.72	6.59	6.59	49200
1999-05-06	6.75	6.94	6.69	6.78	206200
1999-05-07	6.78	6.78	6.69	6.69	183200
1999-05-10	6.63	6.78	6.63	6.75	93400
1999-05-11	6.69	6.78	6.69	6.75	33400
1999-05-12	6.75	6.75	6.63	6.63	456200
1999-05-13	6.63	6.72	6.63	6.69	17600
1999-05-14	6.63	6.63	6.56	6.59	68600
1999-05-17	6.56	6.66	6.53	6.66	81400
1999-05-18	6.59	6.63	6.53	6.56	25200
1999-05-19	6.56	6.72	6.56	6.66	14600
1999-05-20	6.69	6.88	6.69	6.84	46600
1999-05-21	6.88	6.91	6.78	6.81	36200
1999-05-24	6.84	6.84	6.75	6.78	8000
1999-05-25	6.78	6.84	6.78	6.78	7000
1999-05-26	6.81	6.81	6.75	6.81	30000
1999-05-27	6.78	6.81	6.75	6.81	7000
1999-05-28	6.78	6.88	6.77	6.88	1590400
1999-06-01	6.88	6.97	6.84	6.91	19000
1999-06-02	6.84	6.94	6.69	6.69	23600
1999-06-03	6.69	6.69	6.59	6.66	7200
1999-06-04	6.75	6.75	6.63	6.75	6200
1999-06-07	6.81	6.88	6.72	6.88	5600
1999-06-08	6.81	6.81	6.69	6.72	12200
1999-06-09	6.66	6.84	6.66	6.72	26000
1999-06-10	6.66	6.66	6.38	6.38	28400
1999-06-11	6.38	6.50	6.38	6.50	38800
1999-06-14	6.50	6.63	6.50	6.63	16800
1999-06-15	6.56	6.63	6.50	6.50	44000
1999-06-16	6.50	6.59	6.50	6.59	9200
1999-06-17	6.59	6.63	6.59	6.63	6000
1999-06-18	6.69	6.69	6.59	6.66	38600
1999-06-21	6.66	6.69	6.56	6.69	21400
1999-06-22	6.69	6.81	6.63	6.81	51000
1999-06-23	6.78	6.78	6.69	6.75	15200
1999-06-24	6.75	6.75	6.59	6.59	30600
1999-06-25	6.59	6.59	6.44	6.44	10400
1999-06-28	6.44	6.44	6.41	6.41	21600
1999-06-29	6.41	6.44	6.34	6.34	61000
1999-06-30	6.41	6.44	6.25	6.25	74000
1999-07-01	6.25	6.47	6.25	6.47	35000
1999-07-02	6.50	6.50	6.47	6.47	47600
1999-07-06	6.47	6.47	6.31	6.34	28600
1999-07-07	6.31	6.34	6.25	6.28	20000
1999-07-08	6.25	6.44	6.22	6.41	130200
1999-07-09	6.44	6.63	6.44	6.56	138000
1999-07-12	6.53	6.66	6.53	6.66	71600
1999-07-13	6.66	6.69	6.66	6.69	5400
1999-07-14	6.72	6.72	6.69	6.72	6800
1999-07-15	6.69	6.69	6.59	6.63	13400
1999-07-16	6.56	6.56	6.00	6.19	101800
1999-07-19	6.13	6.25	6.13	6.19	82600
1999-07-20	6.19	6.31	6.19	6.31	15400
1999-07-21	6.31	6.44	6.31	6.44	14200
1999-07-22	6.47	6.47	6.38	6.47	23800
1999-07-23	6.44	6.44	6.31	6.31	15800
1999-07-26	6.31	6.34	6.25	6.28	14200
1999-07-27	6.25	6.25	6.19	6.22	6600
1999-07-28	6.19	6.22	6.19	6.22	28000
1999-07-29	6.19	6.19	6.16	6.16	13800
1999-07-30	6.16	6.16	6.16	6.16	2800
1999-08-02	6.13	6.25	6.13	6.25	23400
1999-08-03	6.22	6.25	6.19	6.25	66000
1999-08-04	6.22	6.25	6.16	6.25	186800
1999-08-05	6.25	6.41	6.22	6.41	56600
1999-08-06	6.41	6.50	6.41	6.50	57000
1999-08-09	6.50	6.50	6.38	6.38	31800
1999-08-10	6.38	6.38	6.13	6.25	21000
1999-08-11	6.25	6.25	6.13	6.22	10200
1999-08-12	6.28	6.28	6.13	6.13	28400
1999-08-13	6.13	6.28	6.13	6.28	8200
1999-08-16	6.25	6.25	6.16	6.19	6600
1999-08-17	6.19	6.19	6.19	6.19	5200
1999-08-18	6.16	6.16	6.06	6.06	67400
1999-08-19	6.09	6.16	6.09	6.16	5800
1999-08-20	6.16	6.19	6.16	6.19	5600
1999-08-23	6.19	6.28	6.16	6.16	19000
1999-08-24	6.09	6.16	6.06	6.16	10600
1999-08-25	6.16	6.16	6.06	6.06	27600
1999-08-26	6.06	6.06	5.94	5.94	24600
1999-08-27	5.88	5.88	5.81	5.88	24200
1999-08-30	5.88	5.97	5.72	5.72	98000
1999-08-31	5.66	5.72	5.66	5.69	16600
1999-09-01	5.66	5.72	5.66	5.69	12000
1999-09-02	5.63	5.66	5.63	5.63	22800
1999-09-03	5.63	5.75	5.63	5.75	20000
1999-09-07	5.75	5.75	5.63	5.72	25000
1999-09-08	5.69	5.72	5.69	5.72	10000
1999-09-09	5.72	5.72	5.69	5.69	10800
1999-09-10	5.75	5.78	5.72	5.78	29400
1999-09-13	5.75	5.78	5.69	5.69	13800
1999-09-14	5.69	5.72	5.69	5.69	5400
1999-09-15	5.75	5.75	5.69	5.75	49600
1999-09-16	5.75	5.81	5.72	5.72	26800
1999-09-17	5.69	5.72	5.69	5.69	9000
1999-09-20	5.69	5.69	5.66	5.66	12400
1999-09-21	5.63	5.63	5.63	5.63	22600
1999-09-22	5.63	5.69	5.63	5.66	4600
1999-09-23	5.66	5.72	5.56	5.63	85800
1999-09-24	5.63	5.69	5.63	5.66	9800
1999-09-27	5.66	5.66	5.63	5.63	23400
1999-09-28	5.63	5.69	5.63	5.66	22400
1999-09-29	5.66	5.69	5.59	5.63	32800
1999-09-30	5.63	5.66	5.63	5.63	13600
1999-10-01	5.63	5.63	5.63	5.63	18200
1999-10-04	5.63	5.63	5.63	5.63	600
1999-10-05	5.63	5.75	5.63	5.69	11000
1999-10-06	5.63	5.69	5.63	5.66	53400
1999-10-07	5.63	5.66	5.63	5.66	17200
1999-10-08	5.66	5.66	5.63	5.66	5800
1999-10-11	5.66	5.69	5.66	5.66	9400
1999-10-12	5.66	5.66	5.63	5.63	13800
1999-10-13	5.66	5.69	5.63	5.66	9000
1999-10-14	5.63	5.66	5.63	5.66	28200
1999-10-15	5.66	5.66	5.66	5.66	2000
1999-10-18	5.69	5.72	5.69	5.72	6800
1999-10-19	5.78	6.06	5.78	5.81	66600
1999-10-20	5.81	5.94	5.81	5.94	27000
1999-10-21	5.97	6.25	5.97	6.25	48400
1999-10-22	6.28	6.31	6.25	6.28	60800
1999-10-25	6.22	6.34	6.22	6.34	15800
1999-10-26	6.34	6.41	6.22	6.31	34800
1999-10-27	6.31	6.34	6.31	6.31	18200
1999-10-28	6.31	6.31	6.25	6.28	132600
1999-10-29	6.25	6.31	5.91	6.13	164800
1999-11-01	6.13	6.19	6.06	6.06	296000
1999-11-02	6.06	6.13	5.84	5.84	27400
1999-11-03	5.81	5.81	5.78	5.81	2400
1999-11-04	5.81	5.81	5.69	5.69	8400
1999-11-05	5.63	5.63	5.50	5.53	30600
1999-11-08	5.53	5.63	5.53	5.59	9000
1999-11-09	5.44	5.50	5.38	5.50	46800
1999-11-10	5.44	5.56	5.31	5.31	148000
1999-11-11	5.31	5.38	5.22	5.22	27400
1999-11-12	5.22	5.22	5.13	5.13	51800
1999-11-15	5.19	5.19	5.09	5.16	29200
1999-11-16	5.16	5.19	5.09	5.09	22000
1999-11-17	5.09	5.09	4.97	5.00	84200
1999-11-18	5.00	5.00	4.97	5.00	64000
1999-11-19	5.00	5.09	5.00	5.09	32800
1999-11-22	5.16	5.22	5.16	5.19	30400
1999-11-23	5.22	5.22	5.16	5.16	68000
1999-11-24	5.13	5.16	5.00	5.06	188200
1999-11-26	4.94	4.97	4.78	4.88	76400
1999-11-29	4.94	5.00	4.94	4.94	42000
1999-11-30	4.97	5.00	4.88	4.88	95800
1999-12-01	4.88	5.22	4.88	5.19	68800
1999-12-02	5.19	5.25	5.19	5.19	172200
1999-12-03	5.19	5.25	5.19	5.22	106400
1999-12-06	5.19	5.31	5.19	5.28	35000
1999-12-07	5.28	5.31	5.22	5.28	36200
1999-12-08	5.25	5.25	5.06	5.06	14000
1999-12-09	5.06	5.06	4.94	5.00	27000
1999-12-10	4.94	4.97	4.84	4.97	26600
1999-12-13	5.00	5.28	5.00	5.16	91400
1999-12-14	5.16	5.28	5.16	5.25	29200
1999-12-15	5.25	5.25	5.19	5.25	62800
1999-12-16	5.22	5.22	5.13	5.13	22600
1999-12-17	5.16	5.19	5.16	5.19	16800
1999-12-20	5.16	5.16	5.00	5.06	98600
1999-12-21	5.06	5.13	5.06	5.06	83800
1999-12-22	5.06	5.13	5.06	5.09	20600
1999-12-23	5.06	5.13	5.06	5.09	21400
1999-12-27	5.13	5.16	5.06	5.06	104600
1999-12-28	5.06	5.13	5.06	5.06	63800
1999-12-29	5.06	5.25	5.06	5.22	59600
1999-12-30	5.22	5.25	5.16	5.22	59000
1999-12-31	5.19	5.28	5.19	5.19	107800
2000-01-03	5.31	5.31	5.19	5.25	219000
2000-01-04	5.22	5.25	5.16	5.19	118800
2000-01-05	5.16	5.25	5.11	5.25	43000
2000-01-06	5.22	5.72	5.19	5.72	81200
2000-01-07	5.69	6.50	5.69	6.31	175800
2000-01-10	6.31	6.38	6.19	6.28	73400
2000-01-11	6.25	6.31	6.25	6.28	20200
2000-01-12	6.22	6.22	6.13	6.19	34800
2000-01-13	6.25	6.25	6.22	6.25	24000
2000-01-14	6.25	6.25	6.16	6.16	112200
2000-01-18	6.13	6.22	6.13	6.22	21800
2000-01-19	6.22	6.22	6.13	6.13	10200
2000-01-20	6.13	6.13	5.91	5.94	51800
2000-01-21	5.91	5.97	5.88	5.88	18600
2000-01-24	5.88	5.88	5.56	5.59	24000
2000-01-25	5.56	5.56	5.19	5.19	59000
2000-01-26	5.19	5.25	5.19	5.22	19400
2000-01-27	5.19	5.25	5.19	5.22	13600
2000-01-28	5.22	5.44	5.22	5.41	16400
2000-01-31	5.44	5.50	5.34	5.50	25400
2000-02-01	5.47	5.47	5.28	5.41	28000
2000-02-02	5.41	5.44	5.34	5.44	11800
2000-02-03	5.41	5.50	5.34	5.50	24200
2000-02-04	5.53	5.66	5.50	5.50	65200
2000-02-07	5.50	5.50	5.38	5.41	60000
2000-02-08	5.41	5.44	5.25	5.25	38200
2000-02-09	5.25	5.31	5.25	5.28	33600
2000-02-10	5.34	5.38	5.25	5.38	39400
2000-02-11	5.38	5.47	5.25	5.25	40800
2000-02-14	5.25	5.28	5.06	5.06	126400
2000-02-15	5.03	5.05	4.84	4.84	73800
2000-02-16	4.84	5.00	4.81	4.81	39200
2000-02-17	4.75	4.81	4.75	4.75	22200
2000-02-18	4.75	4.75	4.69	4.69	28200
2000-02-22	4.72	4.72	4.56	4.69	39800
2000-02-23	4.75	4.75	4.63	4.63	35000
2000-02-24	4.69	4.81	4.56	4.59	52600
2000-02-25	4.53	4.53	4.25	4.28	42800
2000-02-28	4.28	4.28	4.13	4.13	111000
2000-02-29	4.19	4.69	4.19	4.69	82800
2000-03-01	4.69	4.75	4.69	4.69	19200
2000-03-02	4.63	4.88	4.63	4.88	44600
2000-03-03	4.81	5.00	4.81	4.97	25800
2000-03-06	4.91	5.00	4.88	4.97	18000
2000-03-07	4.91	5.03	4.91	5.00	27200
2000-03-08	4.94	5.13	4.88	5.06	54600
2000-03-09	5.06	5.06	4.88	4.88	13600
2000-03-10	4.81	4.88	4.81	4.88	9200
2000-03-13	4.81	4.81	4.78	4.78	15800
2000-03-14	4.78	5.13	4.78	5.06	52000
2000-03-15	5.03	5.03	4.94	4.94	39600
2000-03-16	4.88	5.09	4.84	5.00	23800
2000-03-17	4.94	5.06	4.94	5.06	16400
2000-03-20	5.00	5.00	5.00	5.00	2000
2000-03-21	4.94	5.00	4.94	4.97	19400
2000-03-22	4.91	5.00	4.91	5.00	26200
2000-03-23	4.94	5.13	4.94	5.13	23800
2000-03-24	5.19	5.19	5.13	5.13	26400
2000-03-27	5.06	5.13	4.94	5.00	37600
2000-03-28	5.00	5.13	4.94	5.00	36400
2000-03-29	5.06	5.06	4.97	5.00	22800
2000-03-30	5.00	5.00	4.91	4.94	47200
2000-03-31	4.88	4.91	4.88	4.88	15600
2000-04-03	4.88	4.97	4.88	4.97	8600
2000-04-04	4.94	5.03	4.78	5.03	28000
2000-04-05	5.00	5.00	4.91	5.00	21200
2000-04-06	5.00	5.00	4.97	4.97	6200
2000-04-07	4.94	5.00	4.94	5.00	29800
2000-04-10	5.00	5.00	4.84	4.84	11600
2000-04-11	4.84	4.97	4.81	4.91	22600
2000-04-12	4.91	4.91	4.75	4.84	14400
2000-04-13	4.84	4.84	4.75	4.75	13200
2000-04-14	4.78	4.81	4.56	4.56	28400
2000-04-17	4.56	4.72	4.56	4.59	38800
2000-04-18	4.59	4.75	4.59	4.75	67400
2000-04-19	4.75	4.81	4.75	4.81	4000
2000-04-20	4.81	4.88	4.81	4.84	8000
2000-04-24	4.84	4.88	4.84	4.84	11800
2000-04-25	4.84	4.88	4.81	4.84	364200
2000-04-26	4.84	4.84	4.78	4.78	9000
2000-04-27	4.75	4.78	4.63	4.63	45400
2000-04-28	4.63	4.66	4.56	4.66	19000
2000-05-01	4.69	4.69	4.25	4.25	106800
2000-05-02	4.28	4.38	4.27	4.31	23400
2000-05-03	4.25	4.28	3.84	4.06	112600
2000-05-04	4.00	4.03	4.00	4.00	20200
2000-05-05	3.94	4.06	3.94	4.03	61000
2000-05-08	4.03	4.03	3.94	3.94	39800
2000-05-09	3.97	4.00	3.88	3.91	72200
2000-05-10	3.97	4.06	3.97	4.00	483600
2000-05-11	3.97	4.06	3.97	4.00	90600
2000-05-12	4.00	4.09	4.00	4.00	39400
2000-05-15	4.03	4.09	4.03	4.06	27200
2000-05-16	4.09	4.13	4.06	4.09	13000
2000-05-17	4.06	4.06	4.00	4.00	41800
2000-05-18	4.00	4.06	4.00	4.00	41400
2000-05-19	3.94	4.03	3.94	4.03	421000
2000-05-22	4.06	4.16	4.00	4.03	113600
2000-05-23	4.06	4.13	4.03	4.03	38200
2000-05-24	4.06	4.06	3.94	3.94	129200
2000-05-25	4.00	4.03	3.97	3.97	9600
2000-05-26	3.97	4.06	3.97	4.03	33800
2000-05-30	4.00	4.06	4.00	4.06	36000
2000-05-31	4.00	4.03	3.97	3.97	86400
2000-06-01	3.97	4.06	3.97	4.03	46200
2000-06-02	4.09	4.13	4.03	4.06	26200
2000-06-05	4.06	4.16	4.00	4.16	135000
2000-06-06	4.16	4.16	4.03	4.03	8400
2000-06-07	4.03	4.13	4.03	4.03	324400
2000-06-08	4.03	4.06	4.03	4.03	29200
2000-06-09	4.03	4.06	4.03	4.06	16000
2000-06-12	4.03	4.06	4.03	4.06	17000
2000-06-13	4.06	4.06	4.03	4.03	16000
2000-06-14	4.06	4.06	4.03	4.06	55800
2000-06-15	4.19	4.19	4.06	4.06	52800
2000-06-16	4.06	4.06	4.03	4.03	81600
2000-06-19	4.06	4.06	4.00	4.03	47600
2000-06-20	4.03	4.06	4.03	4.03	276000
2000-06-21	4.03	4.03	4.00	4.03	83200
2000-06-22	4.03	4.06	4.00	4.03	47800
2000-06-23	4.00	4.03	4.00	4.00	31600
2000-06-26	4.00	4.00	4.00	4.00	14400
2000-06-27	4.00	4.06	4.00	4.00	193400
2000-06-28	4.00	4.06	4.00	4.00	128800
2000-06-29	4.06	4.19	4.00	4.03	100600
2000-06-30	4.00	4.13	3.91	3.91	592600
2000-07-03	3.94	3.97	3.94	3.94	8600
2000-07-05	3.94	4.13	3.94	4.06	53000
2000-07-06	4.06	4.13	4.06	4.06	534600
2000-07-07	4.03	4.16	4.03	4.06	18000
2000-07-10	4.06	4.06	4.06	4.06	3200
2000-07-11	4.06	4.09	4.03	4.06	23400
2000-07-12	4.03	4.13	4.03	4.13	51400
2000-07-13	4.09	4.16	4.06	4.13	24800
2000-07-14	4.09	4.09	4.06	4.06	6600
2000-07-17	4.09	4.09	3.97	3.97	31800
2000-07-18	4.03	4.03	3.94	3.97	25400
2000-07-19	4.03	4.03	3.94	3.94	83800
2000-07-20	3.94	3.94	3.94	3.94	210400
2000-07-21	3.94	4.00	3.94	4.00	10600
2000-07-24	4.00	4.25	4.00	4.16	35000
2000-07-25	4.22	4.31	4.22	4.28	27400
2000-07-26	4.28	4.34	4.22	4.22	43600
2000-07-27	4.25	4.28	4.13	4.22	52000
2000-07-28	4.22	4.22	4.22	4.22	2600
2000-07-31	4.19	4.31	4.19	4.28	48600
2000-08-01	4.34	4.38	4.31	4.34	17600
2000-08-02	4.41	4.44	4.38	4.38	2600
2000-08-03	4.38	4.44	4.38	4.44	3200
2000-08-04	4.44	4.63	4.44	4.63	38600
2000-08-07	4.63	4.84	4.56	4.81	21200
2000-08-08	4.78	4.78	4.75	4.78	8000
2000-08-09	4.75	4.75	4.69	4.69	4000
2000-08-10	4.69	4.69	4.56	4.59	9800
2000-08-11	4.53	4.53	4.44	4.44	7600
2000-08-14	4.38	4.38	4.28	4.28	15200
2000-08-15	4.25	4.25	4.16	4.19	12000
2000-08-16	4.13	4.19	4.13	4.19	133800
2000-08-17	4.19	4.25	4.19	4.25	2200
2000-08-18	4.22	4.28	4.22	4.28	1800
2000-08-21	4.34	4.34	4.31	4.31	6000
2000-08-22	4.31	4.38	4.28	4.34	7600
2000-08-23	4.34	4.38	4.31	4.31	2400
2000-08-24	4.31	4.31	4.31	4.31	1000
2000-08-25	4.34	4.34	4.28	4.28	12600
2000-08-28	4.28	4.28	4.28	4.28	1600
2000-08-29	4.28	4.31	4.25	4.28	4400
2000-08-30	4.34	4.34	4.34	4.34	200
2000-08-31	4.28	4.34	4.28	4.31	5800
2000-09-01	4.31	4.31	4.31	4.31	5200
2000-09-05	4.31	4.34	4.28	4.28	10600
2000-09-06	4.38	4.38	4.38	4.38	11800
2000-09-07	4.34	4.50	4.31	4.44	22000
2000-09-08	4.44	4.50	4.44	4.50	37800
2000-09-11	4.47	4.47	4.44	4.44	8400
2000-09-12	4.44	4.50	4.44	4.50	1200
2000-09-13	4.50	4.50	4.50	4.50	7400
2000-09-14	4.50	4.50	4.50	4.50	8000
2000-09-15	4.50	4.50	4.50	4.50	26400
2000-09-19	4.50	4.56	4.50	4.56	11400
2000-09-20	4.56	4.56	4.56	4.56	2400
2000-09-21	4.56	4.59	4.56	4.56	4800
2000-09-22	4.50	4.69	4.50	4.66	28800
2000-09-25	4.66	4.66	4.66	4.66	135200
2000-09-26	4.72	4.72	4.72	4.72	2200
2000-09-27	4.78	4.78	4.72	4.72	22200
2000-09-28	4.72	4.78	4.72	4.75	44600
2000-09-29	4.75	4.75	4.69	4.69	144800
2000-10-02	4.75	4.81	4.75	4.78	10000
2000-10-03	4.78	4.84	4.78	4.84	21600
2000-10-04	4.78	4.78	4.78	4.78	30800
2000-10-05	4.78	4.84	4.78	4.84	38200
2000-10-06	4.81	4.88	4.81	4.81	116800
2000-10-09	4.81	4.81	4.78	4.78	12000
2000-10-10	4.78	4.78	4.78	4.78	1000
2000-10-11	4.75	4.84	4.75	4.84	2800
2000-10-12	4.81	4.81	4.81	4.81	600
2000-10-13	4.78	4.97	4.78	4.97	39200
2000-10-16	5.00	5.50	5.00	5.50	53800
2000-10-17	5.56	5.69	5.50	5.56	44400
2000-10-18	5.63	5.81	5.50	5.81	40400
2000-10-19	5.75	6.00	5.75	6.00	61600
2000-10-20	6.00	6.00	5.81	5.94	4400
2000-10-23	5.88	5.88	5.75	5.75	24600
2000-10-24	5.81	6.00	5.81	5.94	14400
2000-10-26	6.00	6.06	6.00	6.06	17800
2000-10-27	6.06	6.16	6.00	6.06	16400
2000-10-30	6.03	6.03	5.81	5.81	26800
2000-10-31	5.81	5.97	5.81	5.97	8200
2000-11-01	5.94	6.00	5.94	6.00	48400
2000-11-02	5.97	6.00	5.94	5.94	17600
2000-11-03	5.94	6.03	5.94	6.03	22000
2000-11-07	6.00	6.00	5.88	5.88	11000
2000-11-08	5.94	5.94	5.91	5.91	5800
2000-11-09	5.88	5.91	5.88	5.88	67800
2000-11-10	5.88	5.91	5.88	5.88	9600
2000-11-13	5.88	5.91	5.88	5.91	7800
2000-11-14	5.88	5.88	5.88	5.88	6200
2000-11-15	5.81	5.88	5.81	5.88	4400
2000-11-16	5.88	5.88	5.88	5.88	3600
2000-11-17	5.88	5.94	5.88	5.91	15600
2000-11-20	5.88	6.00	5.88	5.94	39800
2000-11-21	5.88	6.06	5.81	6.00	58800
2000-11-24	6.06	6.06	6.00	6.00	3800
2000-11-27	6.00	6.47	6.00	6.38	53200
2000-11-28	6.44	6.50	6.44	6.44	53200
2000-11-29	6.44	6.47	6.44	6.47	4800
2000-11-30	6.47	6.47	6.25	6.25	17200
2000-12-01	6.25	6.38	6.25	6.38	9200
2000-12-04	6.38	6.38	6.34	6.34	12600
2000-12-05	6.34	6.34	6.22	6.22	16000
2000-12-06	6.25	6.25	6.19	6.22	11800
2000-12-07	6.16	6.16	6.00	6.00	15400
2000-12-08	6.00	6.00	5.88	5.88	14800
2000-12-11	5.81	5.81	5.50	5.56	20600
2000-12-12	5.56	5.63	5.56	5.63	5800
2000-12-13	5.59	5.59	5.41	5.41	27400
2000-12-14	5.41	5.50	5.41	5.50	15200
2000-12-15	5.47	5.63	5.47	5.50	14400
2000-12-18	5.50	5.50	5.50	5.50	4400
2000-12-19	5.50	5.50	5.38	5.41	26800
2000-12-20	5.47	5.63	5.44	5.63	19600
2000-12-21	5.59	5.69	5.56	5.69	43000
2000-12-22	5.66	5.66	5.63	5.66	7600
2000-12-26	5.66	5.66	5.66	5.66	200
2000-12-27	5.66	5.69	5.66	5.69	34200
2000-12-28	5.69	5.75	5.66	5.69	10800
2000-12-29	5.69	5.75	5.69	5.75	6000
2001-01-02	5.81	6.00	5.81	6.00	8800
2001-01-03	6.00	6.22	6.00	6.16	18600
2001-01-04	6.22	6.31	6.22	6.31	20000
2001-01-05	6.28	6.38	6.25	6.25	14800
2001-01-08	6.31	6.31	6.28	6.31	2600
2001-01-09	6.28	6.34	6.28	6.34	4400
2001-01-10	6.34	6.44	6.34	6.44	7600
2001-01-11	6.41	6.44	6.38	6.38	36600
2001-01-12	6.38	6.38	6.38	6.38	10800
2001-01-16	6.44	6.56	6.44	6.50	25800
2001-01-17	6.56	6.56	6.50	6.50	4200
2001-01-18	6.50	6.50	6.44	6.44	8000
2001-01-19	6.56	6.88	6.56	6.88	27800
2001-01-22	6.84	6.94	6.84	6.94	6800
2001-01-23	7.00	7.22	7.00	7.06	27400
2001-01-24	7.06	7.13	7.00	7.00	37000
2001-01-25	6.97	7.09	6.97	7.09	11000
2001-01-26	7.03	7.03	6.88	6.88	10800
2001-01-29	6.80	6.83	6.68	6.75	9000
2001-01-30	6.73	6.73	6.55	6.55	13200
2001-01-31	6.58	6.58	6.53	6.53	14800
2001-02-01	6.58	6.58	6.38	6.50	79200
2001-02-02	6.50	6.50	6.50	6.50	41400
2001-02-05	6.50	6.60	6.50	6.60	3000
2001-02-06	6.55	6.55	6.50	6.50	3400
2001-02-07	6.50	6.78	6.50	6.75	4000
2001-02-08	6.75	6.75	6.75	6.75	600
2001-02-09	6.75	6.75	6.68	6.68	29600
2001-02-12	6.60	6.60	6.50	6.50	11800
2001-02-13	6.53	6.75	6.53	6.75	30000
2001-02-14	6.65	6.68	6.55	6.60	23800
2001-02-15	6.58	6.58	6.51	6.55	7600
2001-02-16	6.55	6.56	6.55	6.56	2800
2001-02-20	6.58	6.70	6.58	6.65	20400
2001-02-21	6.60	6.60	6.60	6.60	800
2001-02-22	6.58	6.58	6.58	6.58	5000
2001-02-23	6.58	6.58	6.58	6.58	12400
2001-02-26	6.58	6.58	6.58	6.58	12000
2001-02-27	6.56	6.56	6.55	6.55	3600
2001-02-28	6.53	6.59	6.53	6.59	16000
2001-03-01	6.55	6.58	6.53	6.53	11000
2001-03-02	6.53	6.53	6.53	6.53	1000
2001-03-05	6.53	6.53	6.53	6.53	18600
2001-03-06	6.50	6.55	6.50	6.55	4800
2001-03-07	6.53	6.53	6.51	6.51	1200
2001-03-08	6.55	6.55	6.55	6.55	1000
2001-03-09	6.51	6.51	6.49	6.50	18600
2001-03-12	6.50	6.51	6.41	6.41	23800
2001-03-13	6.33	6.43	6.32	6.40	12000
2001-03-14	6.35	6.37	6.25	6.25	9800
2001-03-15	6.23	6.23	6.00	6.00	40400
2001-03-16	6.00	6.00	5.78	5.80	18000
2001-03-19	5.85	5.88	5.85	5.88	2000
2001-03-20	5.83	5.90	5.83	5.90	1400
2001-03-21	5.90	5.90	5.83	5.85	2800
2001-03-22	5.88	5.90	5.87	5.87	5000
2001-03-23	5.83	5.83	5.80	5.80	8600
2001-03-26	5.88	5.98	5.88	5.95	8400
2001-03-27	5.95	5.95	5.90	5.95	12400
2001-03-28	5.91	5.93	5.91	5.93	800
2001-03-29	5.85	5.85	5.80	5.80	4000
2001-03-30	5.83	5.83	5.80	5.80	3000
2001-04-02	5.85	5.85	5.85	5.85	2400
2001-04-03	5.88	5.93	5.88	5.88	25800
2001-04-04	5.88	5.88	5.85	5.85	3000
2001-04-05	5.83	5.83	5.60	5.70	20800
2001-04-06	5.69	5.73	5.69	5.70	16000
2001-04-09	5.70	5.90	5.70	5.90	40600
2001-04-10	5.90	6.08	5.90	6.08	15400
2001-04-11	6.10	6.10	6.05	6.10	6000
2001-04-12	6.08	6.15	6.03	6.03	11600
2001-04-16	6.03	6.03	6.00	6.00	8800
2001-04-17	6.03	6.15	6.00	6.15	14000
2001-04-18	6.10	6.10	6.01	6.01	13000
2001-04-19	6.00	6.10	6.00	6.05	3800
2001-04-20	6.10	6.15	6.05	6.13	8800
2001-04-23	6.10	6.10	6.03	6.04	3400
2001-04-24	6.08	6.08	6.03	6.04	4200
2001-04-25	6.06	6.06	6.03	6.03	2800
2001-04-26	6.03	6.09	6.03	6.09	5800
2001-04-27	6.07	6.07	6.01	6.01	12600
2001-04-30	6.05	6.05	6.03	6.05	5200
2001-05-01	6.08	6.15	6.00	6.13	56600
2001-05-02	6.10	6.20	6.10	6.15	9800
2001-05-03	6.20	6.20	6.13	6.13	4800
2001-05-04	6.20	6.22	6.15	6.15	11400
2001-05-07	6.14	6.18	6.13	6.15	5200
2001-05-08	6.15	6.21	6.15	6.21	6400
2001-05-09	6.20	6.48	6.20	6.48	28000
2001-05-10	6.51	6.70	6.51	6.63	14400
2001-05-11	6.68	6.79	6.68	6.78	11000
2001-05-14	6.83	7.55	6.83	7.43	37800
2001-05-15	7.43	7.73	7.43	7.63	34200
2001-05-16	7.63	7.63	7.53	7.53	18600
2001-05-17	7.53	7.53	7.50	7.51	13800
2001-05-18	7.51	7.57	7.51	7.57	35000
2001-05-21	7.56	7.65	7.56	7.65	11000
2001-05-22	7.62	7.73	7.60	7.69	20600
2001-05-23	7.70	7.93	7.70	7.93	16000
2001-05-24	7.93	8.38	7.91	8.26	19800
2001-05-25	8.25	8.28	8.20	8.23	39000
2001-05-29	8.25	8.50	8.25	8.50	162400
2001-05-30	8.50	9.00	8.50	8.95	215400
2001-05-31	8.95	9.08	8.95	9.07	46400
2001-06-01	9.07	9.07	9.00	9.05	95800
2001-06-04	8.90	8.90	8.57	8.68	88200
2001-06-05	8.63	8.66	8.56	8.57	44400
2001-06-06	8.53	8.53	8.00	8.33	51200
2001-06-07	8.28	8.55	8.28	8.55	22000
2001-06-08	8.55	8.60	8.51	8.51	8400
2001-06-11	8.53	8.85	8.53	8.85	96400
2001-06-12	8.93	8.93	8.82	8.88	32600
2001-06-13	8.80	8.94	8.75	8.75	45000
2001-06-14	8.70	8.75	8.51	8.73	8800
2001-06-15	8.74	8.95	8.73	8.95	17200
2001-06-18	8.95	8.95	8.74	8.75	16000
2001-06-19	8.82	8.82	8.69	8.75	12000
2001-06-20	8.70	8.87	8.70	8.75	54800
2001-06-21	8.75	8.75	8.70	8.74	6000
2001-06-22	8.75	8.75	8.74	8.75	18000
2001-06-25	8.80	8.99	8.80	8.94	59200
2001-06-26	8.90	8.92	8.85	8.92	46200
2001-06-27	8.83	8.90	8.75	8.82	34000
2001-06-28	8.90	8.90	8.68	8.74	39600
2001-06-29	8.73	8.90	8.12	8.13	842800
2001-07-02	8.35	8.55	8.20	8.36	91800
2001-07-03	8.36	8.38	8.36	8.38	18200
2001-07-05	8.38	8.58	8.38	8.43	40800
2001-07-06	8.40	8.42	8.36	8.37	42400
2001-07-09	8.36	8.44	8.36	8.36	234400
2001-07-10	8.43	8.45	8.35	8.35	55800
2001-07-11	8.30	8.36	8.17	8.23	32000
2001-07-12	8.28	8.38	8.26	8.30	77000
2001-07-13	8.35	8.65	8.31	8.60	46800
2001-07-16	8.55	8.58	8.31	8.38	54600
2001-07-17	8.39	8.55	8.39	8.55	25600
2001-07-18	8.55	8.58	8.43	8.45	40600
2001-07-19	8.48	8.55	8.43	8.44	24800
2001-07-20	8.44	8.70	8.44	8.64	50800
2001-07-23	8.64	8.70	8.45	8.68	31400
2001-07-24	8.69	8.70	8.59	8.68	28400
2001-07-25	8.70	8.89	8.70	8.85	31600
2001-07-26	8.80	8.88	8.59	8.73	38800
2001-07-27	8.68	8.87	8.50	8.78	37000
2001-07-30	8.80	8.90	8.80	8.90	44200
2001-07-31	8.85	9.15	8.85	8.90	42000
2001-08-01	8.90	9.00	8.65	8.95	41800
2001-08-02	8.88	9.01	8.83	8.83	21400
2001-08-03	8.93	9.00	8.86	8.93	16800
2001-08-06	8.98	9.00	8.88	8.95	50000
2001-08-07	8.90	8.97	8.88	8.91	35600
2001-08-08	8.85	8.88	8.78	8.84	7600
2001-08-09	8.78	8.85	8.76	8.85	4400
2001-08-10	8.93	9.01	8.85	8.98	93800
2001-08-13	8.90	9.25	8.90	9.18	35600
2001-08-14	9.18	9.25	9.18	9.24	78600
2001-08-15	9.23	9.23	9.13	9.20	46200
2001-08-16	9.21	9.21	9.18	9.18	44600
2001-08-17	9.18	9.18	9.13	9.13	21800
2001-08-20	9.10	9.20	9.10	9.20	59000
2001-08-21	9.20	9.23	9.20	9.20	44000
2001-08-22	9.18	9.18	9.05	9.14	24200
2001-08-23	9.14	9.23	9.10	9.15	26200
2001-08-24	9.10	9.25	9.10	9.25	49600
2001-08-27	9.22	9.25	9.15	9.18	26200
2001-08-28	9.24	9.25	9.21	9.25	52600
2001-08-29	9.25	9.25	9.15	9.24	30200
2001-08-30	9.25	9.27	9.23	9.27	40200
2001-08-31	9.30	9.50	9.30	9.35	23200
2001-09-04	9.35	9.35	9.24	9.24	41200
2001-09-05	9.15	9.19	9.10	9.19	5200
2001-09-06	9.19	9.35	9.19	9.29	48800
2001-09-07	9.25	9.31	9.13	9.13	23800
2001-09-10	9.18	9.33	9.13	9.32	41000
2001-09-17	9.26	9.33	9.16	9.20	23200
2001-09-18	9.28	9.33	9.08	9.09	10200
2001-09-19	9.14	9.28	9.08	9.28	20800
2001-09-20	9.30	9.33	9.08	9.08	29200
2001-09-21	8.75	9.10	8.63	9.09	59600
2001-09-24	9.15	9.23	9.00	9.00	11600
2001-09-25	9.05	9.05	9.02	9.03	39800
2001-09-26	9.10	9.10	8.75	9.00	40600
2001-09-27	8.93	8.93	8.85	8.90	50800
2001-09-28	8.90	9.20	8.90	9.13	52600
2001-10-01	9.13	9.13	9.08	9.13	9800
2001-10-02	9.13	9.30	9.13	9.30	43800
2001-10-03	9.25	9.75	9.25	9.55	58800
2001-10-04	9.60	9.75	9.54	9.54	100200
2001-10-05	9.61	9.61	9.20	9.28	24800
2001-10-08	9.25	9.25	9.05	9.05	24800
2001-10-09	9.05	9.13	9.05	9.12	70800
2001-10-10	9.11	9.22	9.11	9.18	95000
2001-10-11	9.23	9.45	9.23	9.32	22200
2001-10-12	9.33	9.35	9.28	9.32	21800
2001-10-15	9.38	9.55	9.30	9.43	27200
2001-10-16	9.44	9.44	9.20	9.40	32800
2001-10-17	9.38	9.55	9.38	9.43	14800
2001-10-18	9.50	9.60	9.43	9.43	32400
2001-10-19	9.48	9.55	9.43	9.55	19000
2001-10-22	9.60	9.60	9.48	9.53	12800
2001-10-23	9.55	9.55	9.45	9.45	19800
2001-10-24	9.45	9.50	9.45	9.49	4200
2001-10-25	9.53	9.58	9.49	9.51	16000
2001-10-26	9.51	9.55	9.48	9.48	13000
2001-10-29	9.53	9.58	9.45	9.45	19000
2001-10-30	9.40	9.50	9.38	9.50	16000
2001-10-31	9.51	9.59	9.51	9.59	42000
2001-11-01	9.50	9.58	9.45	9.50	20800
2001-11-02	9.58	9.58	9.48	9.48	108400
2001-11-05	9.43	9.55	9.43	9.50	9800
2001-11-06	9.49	9.60	9.38	9.57	17200
2001-11-07	9.50	9.55	9.44	9.44	2400
2001-11-08	9.49	9.49	9.36	9.36	13800
2001-11-09	9.38	9.48	9.38	9.45	6000
2001-11-12	9.49	9.53	9.49	9.50	17800
2001-11-13	9.58	9.58	9.36	9.36	12400
2001-11-14	9.41	9.44	9.35	9.44	6800
2001-11-15	9.40	9.43	9.36	9.38	90400
2001-11-16	9.45	9.45	9.20	9.21	39200
2001-11-19	9.15	9.15	8.90	9.00	30000
2001-11-20	8.98	8.98	8.94	8.94	4400
2001-11-21	9.00	9.00	9.00	9.00	400
2001-11-23	8.95	9.10	8.95	9.10	3400
2001-11-26	9.05	9.25	9.05	9.25	5600
2001-11-27	9.25	9.25	8.98	8.98	11600
2001-11-28	8.95	8.95	8.40	8.46	39000
2001-11-29	8.53	8.53	8.41	8.50	29600
2001-11-30	8.53	8.53	8.05	8.13	27800
2001-12-03	8.08	8.08	7.95	7.95	40800
2001-12-04	8.00	8.00	7.95	8.00	9400
2001-12-05	8.00	8.13	8.00	8.10	29800
2001-12-06	8.23	8.50	8.15	8.50	31000
2001-12-07	8.50	8.88	8.50	8.87	36200
2001-12-10	8.86	8.86	8.73	8.73	15400
2001-12-11	8.71	8.97	8.68	8.97	25600
2001-12-12	8.94	9.23	8.88	9.18	13600
2001-12-13	9.13	9.13	9.05	9.05	2600
2001-12-14	8.95	9.15	8.95	9.15	6000
2001-12-17	9.10	9.45	9.03	9.45	28200
2001-12-18	9.40	9.50	9.40	9.45	9800
2001-12-19	9.40	9.45	9.40	9.43	12400
2001-12-20	9.38	9.38	9.15	9.15	7400
2001-12-21	9.25	9.28	9.15	9.20	47000
2001-12-24	9.13	9.13	9.05	9.13	5200
2001-12-26	9.18	9.25	9.18	9.18	5200
2001-12-27	9.13	9.23	9.13	9.20	3200
2001-12-28	9.19	9.28	9.18	9.20	5200
2001-12-31	9.15	9.15	9.00	9.00	11000
2002-01-02	8.98	8.98	8.75	8.80	17800
2002-01-03	8.75	8.83	8.60	8.63	35600
2002-01-04	8.66	8.70	8.53	8.54	22400
2002-01-07	8.52	8.53	8.35	8.35	53000
2002-01-08	8.30	8.30	8.03	8.15	41000
2002-01-09	8.05	8.18	8.02	8.07	47800
2002-01-10	8.05	8.20	8.04	8.13	12200
2002-01-11	8.15	8.22	8.08	8.10	5000
2002-01-14	8.10	8.13	8.08	8.08	9200
2002-01-15	8.08	8.13	8.03	8.10	36400
2002-01-16	8.08	8.13	8.05	8.10	4800
2002-01-17	8.14	8.60	8.14	8.60	29800
2002-01-18	8.55	8.60	8.50	8.58	12400
2002-01-22	8.68	8.68	8.45	8.45	12600
2002-01-23	8.45	8.45	8.38	8.41	9400
2002-01-24	8.41	8.43	8.38	8.40	14000
2002-01-25	8.40	8.41	8.39	8.40	40000
2002-01-28	8.33	8.33	8.20	8.21	3600
2002-01-29	8.25	8.25	8.19	8.19	30000
2002-01-30	8.20	8.27	8.18	8.18	6200
2002-01-31	8.15	8.17	8.03	8.13	27800
2002-02-01	8.23	8.25	8.18	8.18	26600
2002-02-04	8.21	8.21	8.11	8.13	6200
2002-02-05	8.18	8.30	8.18	8.25	11800
2002-02-06	8.25	8.25	8.19	8.22	14400
2002-02-07	8.22	8.22	8.10	8.10	4600
2002-02-08	8.15	8.35	8.15	8.35	7600
2002-02-11	8.38	8.42	8.28	8.33	15600
2002-02-12	8.38	8.95	8.38	8.70	31400
2002-02-13	8.64	8.70	8.53	8.63	26600
2002-02-14	8.63	8.68	8.54	8.59	11200
2002-02-15	8.59	8.60	8.55	8.56	8600
2002-02-19	8.55	8.58	8.53	8.55	8800
2002-02-20	8.53	8.60	8.45	8.60	17200
2002-02-21	8.55	8.55	8.50	8.53	4600
2002-02-22	8.50	8.68	8.50	8.68	8400
2002-02-25	8.69	8.80	8.68	8.80	5800
2002-02-26	8.84	8.90	8.84	8.90	5800
2002-02-27	8.93	8.95	8.93	8.95	3800
2002-02-28	9.05	9.05	8.98	8.98	14600
2002-03-01	9.10	9.15	9.00	9.10	32400
2002-03-04	9.06	9.16	9.06	9.13	34400
2002-03-05	9.16	9.16	9.08	9.14	15000
2002-03-06	9.14	9.23	9.13	9.13	26000
2002-03-07	9.14	9.20	9.14	9.16	12000
2002-03-08	9.16	9.23	9.16	9.22	24200
2002-03-11	9.22	9.30	9.22	9.25	11600
2002-03-12	9.27	9.35	9.27	9.29	39000
2002-03-13	9.29	9.35	9.26	9.28	12400
2002-03-14	9.34	9.40	9.24	9.36	39800
2002-03-15	9.18	9.23	9.12	9.18	50800
2002-03-18	9.23	9.39	9.23	9.35	30600
2002-03-19	9.40	9.40	9.10	9.15	21200
2002-03-20	9.16	9.25	9.16	9.18	2200
2002-03-21	9.19	9.39	9.18	9.38	14400
2002-03-22	9.37	9.38	9.33	9.35	28600
2002-03-25	9.38	9.40	9.38	9.40	7400
2002-03-26	9.33	9.44	9.33	9.43	8000
2002-03-27	9.43	9.48	9.38	9.48	11600
2002-03-28	9.50	9.53	9.43	9.43	21000
2002-04-01	9.38	9.38	9.31	9.34	7200
2002-04-02	9.38	9.50	9.38	9.48	9000
2002-04-03	9.53	9.70	9.47	9.66	29000
2002-04-04	9.67	9.69	9.56	9.69	18400
2002-04-05	9.75	9.88	9.65	9.65	25000
2002-04-08	9.65	9.75	9.63	9.68	23000
2002-04-09	9.66	9.70	9.60	9.60	164000
2002-04-10	9.65	9.70	9.58	9.70	56200
2002-04-11	9.70	9.73	9.33	9.48	70000
2002-04-12	9.55	9.63	9.50	9.53	61800
2002-04-15	9.56	9.62	9.45	9.45	12800
2002-04-16	9.35	9.52	9.35	9.52	15800
2002-04-17	9.50	9.50	9.40	9.40	4000
2002-04-18	9.30	9.53	9.28	9.48	21200
2002-04-19	9.50	9.50	9.35	9.35	3800
2002-04-22	9.30	9.41	9.25	9.35	20400
2002-04-23	9.30	9.33	9.25	9.30	15600
2002-04-24	9.33	9.41	9.33	9.41	10200
2002-04-25	9.45	9.68	9.45	9.61	41200
2002-04-26	9.50	9.60	9.48	9.51	19000
2002-04-29	9.55	9.55	9.49	9.49	108200
2002-04-30	9.73	11.28	9.70	11.28	109200
2002-05-01	11.18	11.38	10.60	11.38	105400
2002-05-02	11.30	11.40	11.05	11.25	93400
2002-05-03	11.20	11.40	11.20	11.28	60400
2002-05-06	11.33	11.39	10.88	10.90	60200
2002-05-07	10.90	10.90	10.15	10.20	82800
2002-05-08	10.21	10.98	10.21	10.95	44600
2002-05-09	10.95	11.05	10.70	10.70	43200
2002-05-10	10.69	10.75	10.33	10.62	69000
2002-05-13	10.55	10.90	10.50	10.88	22200
2002-05-14	10.93	11.00	10.78	10.79	45600
2002-05-15	10.85	11.00	10.76	11.00	17200
2002-05-16	11.05	11.05	10.64	10.74	17800
2002-05-17	10.70	10.95	10.70	10.90	16600
2002-05-20	10.90	10.95	10.85	10.90	16400
2002-05-21	10.94	11.10	10.85	10.90	48400
2002-05-22	10.80	11.05	10.80	10.93	64000
2002-05-23	10.98	11.00	10.90	10.93	22400
2002-05-24	10.90	10.95	10.85	10.85	17600
2002-05-28	10.93	10.99	10.85	10.99	18600
2002-05-29	11.00	11.10	11.00	11.10	114400
2002-05-30	11.10	11.10	11.00	11.00	485000
2002-05-31	11.00	11.10	10.76	10.76	81600
2002-06-03	10.80	10.85	10.64	10.65	78600
2002-06-04	10.68	10.78	10.55	10.78	34200
2002-06-05	10.79	11.20	10.76	11.20	96200
2002-06-06	11.15	11.15	11.08	11.14	65800
2002-06-07	11.00	11.23	11.00	11.14	64800
2002-06-10	11.20	11.98	11.20	11.98	62400
2002-06-11	11.93	12.60	11.93	12.48	80200
2002-06-12	12.53	12.75	12.53	12.65	40600
2002-06-13	12.73	12.98	12.55	12.62	75600
2002-06-14	12.49	12.50	12.15	12.20	101600
2002-06-17	12.40	12.50	12.40	12.43	61200
2002-06-18	12.50	12.99	12.50	12.95	94800
2002-06-19	12.90	13.00	12.86	12.91	141600
2002-06-20	12.85	13.05	12.70	12.97	68200
2002-06-21	13.02	13.05	12.66	12.73	53600
2002-06-24	12.70	12.73	12.51	12.57	57000
2002-06-25	12.58	12.60	12.43	12.49	70800
2002-06-26	12.45	12.50	12.38	12.45	59600
2002-06-27	12.48	12.54	12.46	12.54	65600
2002-06-28	12.58	12.68	12.55	12.68	284200
2002-07-01	12.60	12.63	12.51	12.55	106200
2002-07-02	12.50	12.51	12.38	12.48	20800
2002-07-03	12.50	12.50	12.25	12.41	28800
2002-07-05	12.33	12.45	12.28	12.30	19600
2002-07-08	12.25	12.40	12.23	12.23	16600
2002-07-09	12.23	12.53	12.20	12.53	107400
2002-07-10	12.53	12.57	12.43	12.48	98000
2002-07-11	12.53	12.53	12.30	12.43	24800
2002-07-12	12.49	12.53	12.45	12.48	39400
2002-07-15	12.48	12.53	12.20	12.26	57400
2002-07-16	12.33	12.45	11.88	11.91	287400
2002-07-17	12.00	12.04	11.50	11.75	63800
2002-07-18	11.73	11.80	11.30	11.33	95000
2002-07-19	11.25	11.25	10.83	10.83	121600
2002-07-22	10.83	10.95	10.78	10.84	50200
2002-07-23	10.93	11.11	10.85	11.03	51400
2002-07-24	11.03	11.58	10.85	11.58	58000
2002-07-25	11.58	11.62	11.48	11.60	24200
2002-07-26	11.60	11.88	11.60	11.88	2010400
2002-07-29	11.95	13.21	11.95	13.08	76000
2002-07-30	12.95	12.95	11.36	11.60	142200
2002-07-31	11.50	11.55	10.90	11.20	121400
2002-08-01	11.28	12.10	11.25	12.10	58800
2002-08-02	12.10	12.25	10.85	10.85	220000
2002-08-05	10.98	11.23	10.65	10.88	104800
2002-08-06	10.95	11.08	10.66	11.00	122200
2002-08-07	11.13	11.13	10.22	10.50	83200
2002-08-08	10.55	10.58	10.38	10.50	62200
2002-08-09	10.45	10.55	10.35	10.50	69600
2002-08-12	10.50	10.53	10.38	10.48	106200
2002-08-13	10.53	10.55	10.35	10.35	55000
2002-08-14	10.40	10.77	10.35	10.77	67400
2002-08-15	10.77	11.05	10.70	10.98	67000
2002-08-16	11.00	11.00	10.68	10.68	106000
2002-08-19	10.68	10.74	10.00	10.05	71000
2002-08-20	10.03	10.25	9.86	10.23	45800
2002-08-21	10.50	10.50	10.22	10.40	24000
2002-08-22	10.40	11.18	10.40	11.10	38800
2002-08-23	11.15	11.22	11.08	11.08	40000
2002-08-26	11.10	11.41	11.10	11.41	12000
2002-08-27	11.50	11.55	11.33	11.33	17800
2002-08-28	11.28	11.28	10.70	10.70	14600
2002-08-29	10.71	11.25	10.71	11.23	49000
2002-08-30	11.18	11.41	11.10	11.41	21200
2002-09-03	11.35	11.35	10.90	10.90	11800
2002-09-04	10.90	11.58	10.90	11.58	21400
2002-09-05	11.55	11.60	11.50	11.58	40800
2002-09-06	11.50	11.75	11.43	11.75	12200
2002-09-09	11.70	11.83	11.56	11.60	56400
2002-09-10	11.60	11.60	11.15	11.18	22800
2002-09-11	11.10	11.10	10.95	10.95	5200
2002-09-12	10.94	10.94	10.70	10.70	18200
2002-09-13	10.67	10.78	10.55	10.75	21200
2002-09-16	10.75	10.75	10.59	10.62	4200
2002-09-17	10.55	10.56	10.30	10.30	9800
2002-09-18	10.25	10.25	10.10	10.22	24200
2002-09-19	10.28	10.30	9.92	9.92	24600
2002-09-20	10.00	10.08	9.90	10.08	40200
2002-09-23	10.08	10.09	10.01	10.01	19400
2002-09-24	9.97	10.10	9.76	9.88	41600
2002-09-25	9.83	10.10	9.83	10.02	72000
2002-09-26	9.93	10.00	9.84	9.93	72200
2002-09-27	9.83	9.85	9.16	9.18	81000
2002-09-30	9.18	9.53	9.18	9.45	69200
2002-10-01	9.45	9.45	9.01	9.10	44200
2002-10-02	9.05	9.08	9.03	9.08	31600
2002-10-03	9.08	9.25	9.08	9.15	27400
2002-10-04	9.20	9.30	9.13	9.25	31000
2002-10-07	9.20	9.58	9.15	9.46	25200
2002-10-08	9.43	9.51	9.39	9.51	20000
2002-10-09	9.55	9.55	9.18	9.20	27600
2002-10-10	9.20	9.45	9.20	9.45	11800
2002-10-11	9.38	9.53	9.35	9.53	8000
2002-10-14	9.45	9.45	9.20	9.23	11200
2002-10-15	9.23	9.45	9.23	9.35	13000
2002-10-16	9.36	9.36	9.18	9.18	51800
2002-10-17	9.23	9.58	9.23	9.58	7200
2002-10-18	9.60	9.60	9.27	9.45	13200
2002-10-21	9.50	9.60	9.50	9.60	5400
2002-10-22	9.59	9.78	9.40	9.40	17200
2002-10-23	9.38	9.56	9.38	9.56	10400
2002-10-24	9.60	9.83	9.50	9.78	90800
2002-10-25	9.78	9.80	9.28	9.35	30600
2002-10-28	9.40	9.40	9.17	9.25	26600
2002-10-29	9.25	9.37	8.80	8.80	75400
2002-10-30	8.88	9.14	8.85	9.05	21600
2002-10-31	9.10	9.13	8.89	8.89	27600
2002-11-01	8.90	9.30	8.90	9.30	20600
2002-11-04	9.30	9.69	9.30	9.69	29000
2002-11-05	9.63	9.63	9.43	9.51	13600
2002-11-06	9.45	9.53	9.29	9.43	52400
2002-11-07	9.38	9.52	9.31	9.43	13800
2002-11-08	9.50	9.50	9.38	9.47	6400
2002-11-11	9.40	9.41	9.26	9.26	29400
2002-11-12	9.21	9.46	9.21	9.25	34400
2002-11-13	9.20	9.30	9.10	9.10	23800
2002-11-14	9.10	9.20	9.03	9.20	40600
2002-11-15	9.20	9.27	9.13	9.13	17800
2002-11-18	9.18	9.18	8.75	9.02	56800
2002-11-19	9.05	9.05	8.91	9.00	54400
2002-11-20	8.98	9.68	8.98	9.65	56800
2002-11-21	9.65	9.92	9.50	9.60	43400
2002-11-22	9.55	9.57	9.39	9.41	39200
2002-11-25	9.35	9.75	9.18	9.75	32400
2002-11-26	9.73	9.73	9.35	9.36	34800
2002-11-27	9.36	9.86	9.36	9.86	20200
2002-11-29	9.86	9.88	9.75	9.85	3600
2002-12-02	9.80	9.85	9.27	9.35	16600
2002-12-03	9.35	9.35	9.15	9.24	20200
2002-12-04	9.29	9.29	9.10	9.18	33600
2002-12-05	9.21	9.21	9.10	9.10	25000
2002-12-06	9.05	9.24	9.05	9.20	28800
2002-12-09	9.16	9.16	8.93	8.93	28600
2002-12-10	9.00	9.00	8.55	8.60	105200
2002-12-11	8.62	8.71	8.62	8.65	13800
2002-12-12	8.68	8.80	8.68	8.72	11000
2002-12-13	8.72	8.76	8.55	8.55	26800
2002-12-16	8.51	8.68	8.48	8.68	36200
2002-12-17	8.64	8.64	8.45	8.50	23600
2002-12-18	8.52	8.55	8.45	8.50	15800
2002-12-19	8.55	8.67	8.47	8.60	21400
2002-12-20	8.65	8.66	8.48	8.58	27200
2002-12-23	8.60	8.60	8.45	8.50	25800
2002-12-24	8.50	8.53	8.43	8.43	25600
2002-12-26	8.40	8.40	8.30	8.33	11800
2002-12-27	8.30	8.35	8.15	8.15	37600
2002-12-30	8.10	8.28	8.08	8.17	24400
2002-12-31	8.13	8.13	7.88	7.90	55000
2003-01-02	7.98	8.00	7.79	7.90	34200
2003-01-03	7.88	7.90	7.70	7.71	54200
2003-01-06	7.80	8.62	7.80	8.62	60600
2003-01-07	8.55	8.79	8.55	8.55	36400
2003-01-08	8.60	8.69	8.55	8.60	37000
2003-01-09	8.65	9.10	8.65	9.03	25800
2003-01-10	9.03	9.10	8.99	8.99	17000
2003-01-13	9.02	9.02	8.81	8.94	22800
2003-01-14	9.00	9.03	8.90	9.00	10400
2003-01-15	8.98	9.14	8.88	9.03	10000
2003-01-16	9.08	9.08	8.94	8.96	11200
2003-01-17	8.96	8.96	8.73	8.91	8200
2003-01-21	8.85	8.87	8.73	8.74	7400
2003-01-22	8.70	8.70	8.51	8.55	8200
2003-01-23	8.52	8.65	8.45	8.65	19800
2003-01-24	8.58	8.58	8.30	8.30	12200
2003-01-27	8.30	8.32	8.16	8.25	37800
2003-01-28	8.21	8.70	8.17	8.65	26000
2003-01-29	8.25	8.25	7.50	7.50	170600
2003-01-30	7.45	7.50	7.08	7.25	95800
2003-01-31	7.25	7.38	7.10	7.10	37400
2003-02-03	7.09	7.12	7.02	7.02	18800
2003-02-04	7.01	7.09	6.85	7.07	36400
2003-02-05	7.10	7.15	6.35	6.55	89000
2003-02-06	6.56	6.80	6.53	6.60	25400
2003-02-07	6.56	6.76	6.46	6.63	24400
2003-02-10	6.59	7.00	6.50	7.00	52400
2003-02-11	7.13	7.37	6.96	7.05	36000
2003-02-12	7.08	7.32	7.08	7.25	34000
2003-02-13	7.30	7.47	7.29	7.45	23200
2003-02-14	7.40	7.60	7.30	7.60	34000
2003-02-18	7.65	7.80	7.55	7.80	30000
2003-02-19	7.73	7.95	7.73	7.91	32400
2003-02-20	7.84	7.93	7.76	7.93	35800
2003-02-21	7.93	8.05	7.88	7.98	29200
2003-02-24	7.95	7.99	7.84	7.94	24600
2003-02-25	7.93	8.07	7.85	8.04	20600
2003-02-26	8.02	8.02	7.87	7.93	11000
2003-02-27	7.93	8.01	7.90	8.00	11400
2003-02-28	7.95	8.05	7.85	8.05	18600
2003-03-03	8.08	8.08	7.87	7.88	5200
2003-03-04	7.83	7.90	7.70	7.90	12200
2003-03-05	7.95	7.95	7.65	7.70	11400
2003-03-06	7.65	7.69	7.59	7.63	17800
2003-03-07	7.60	7.63	7.56	7.60	30200
2003-03-10	7.55	7.65	7.50	7.56	22400
2003-03-11	7.68	7.68	7.51	7.51	10000
2003-03-12	7.46	7.46	7.19	7.25	27400
2003-03-13	7.20	7.22	6.90	6.92	38600
2003-03-14	6.87	6.97	6.60	6.71	66600
2003-03-17	6.71	7.47	6.71	7.47	19000
2003-03-18	7.49	7.50	7.42	7.45	14200
2003-03-19	7.50	7.69	7.50	7.55	42000
2003-03-20	7.50	7.72	7.48	7.65	27200
2003-03-21	7.63	7.99	7.63	7.85	25000
2003-03-24	7.78	7.83	7.76	7.76	3600
2003-03-25	7.75	7.78	7.70	7.70	8200
2003-03-26	7.65	7.71	7.50	7.50	26200
2003-03-27	7.49	7.50	7.41	7.43	26000
2003-03-28	7.48	7.48	7.31	7.35	18400
2003-03-31	7.30	7.35	7.23	7.25	10600
2003-04-01	7.30	7.32	7.25	7.26	21400
2003-04-02	7.31	7.62	7.31	7.62	9600
2003-04-03	7.62	7.73	7.55	7.73	11400
2003-04-04	7.75	7.88	7.67	7.80	11600
2003-04-07	7.85	7.99	7.85	7.86	11800
2003-04-08	7.93	8.00	7.88	7.97	6200
2003-04-09	8.03	8.05	7.83	7.88	11200
2003-04-10	7.85	7.93	7.78	7.78	14600
2003-04-11	7.83	7.83	7.60	7.60	7800
2003-04-14	7.65	7.65	7.55	7.58	6200
2003-04-15	7.54	7.54	7.37	7.45	34800
2003-04-16	7.45	7.45	7.33	7.34	7200
2003-04-17	7.34	7.34	7.10	7.25	40400
2003-04-21	7.38	7.60	7.38	7.45	17000
2003-04-22	7.40	7.40	7.24	7.27	13400
2003-04-23	7.29	7.56	7.29	7.56	21600
2003-04-24	7.55	7.81	7.51	7.78	24200
2003-04-25	7.76	7.88	7.73	7.85	10000
2003-04-28	7.88	8.09	7.80	7.88	22800
2003-04-29	7.88	7.88	7.43	7.49	40000
2003-04-30	7.44	7.59	7.31	7.40	86200
2003-05-01	7.40	7.40	7.18	7.18	43800
2003-05-02	7.23	7.31	7.12	7.30	35400
2003-05-05	7.25	7.49	7.25	7.38	21200
2003-05-06	7.40	7.40	7.30	7.31	22400
2003-05-07	7.26	7.30	7.25	7.26	27000
2003-05-08	7.26	7.26	7.08	7.08	11400
2003-05-09	7.10	7.30	7.10	7.12	15600
2003-05-12	7.12	7.12	6.96	6.96	20800
2003-05-13	6.91	6.92	6.72	6.75	15600
2003-05-14	6.80	6.80	6.60	6.60	37800
2003-05-15	6.55	6.69	6.55	6.68	55600
2003-05-16	6.63	6.73	6.40	6.45	65400
2003-05-19	6.50	6.50	6.45	6.45	9600
2003-05-20	6.46	6.71	6.43	6.45	39400
2003-05-21	6.46	6.48	6.43	6.45	38800
2003-05-22	6.50	6.50	6.40	6.44	44200
2003-05-23	6.41	6.48	6.40	6.47	18800
2003-05-27	6.50	6.53	6.41	6.47	22800
2003-05-28	6.52	6.55	6.30	6.33	103600
2003-05-29	6.28	6.53	6.28	6.50	63200
2003-05-30	6.55	6.70	6.54	6.68	114800
2003-06-02	6.80	6.88	6.69	6.70	25800
2003-06-03	6.65	6.70	6.54	6.62	17600
2003-06-04	6.67	6.85	6.63	6.70	31600
2003-06-05	6.71	6.81	6.70	6.75	11400
2003-06-06	6.75	6.83	6.60	6.61	17800
2003-06-09	6.61	6.65	6.54	6.55	28600
2003-06-10	6.58	6.94	6.55	6.90	95400
2003-06-11	6.88	6.90	6.70	6.89	71800
2003-06-12	6.93	7.08	6.90	6.99	79600
2003-06-13	7.00	7.03	6.91	6.92	127600
2003-06-16	6.97	7.20	6.97	7.18	69200
2003-06-17	7.28	7.37	6.76	7.18	69800
2003-06-18	7.23	7.30	7.20	7.29	64400
2003-06-19	7.23	7.32	7.20	7.20	10000
2003-06-20	7.25	7.37	7.25	7.30	5000
2003-06-23	7.33	7.34	7.05	7.06	38400
2003-06-24	7.09	7.33	6.99	7.28	145800
2003-06-25	7.23	7.28	7.15	7.15	29400
2003-06-26	7.10	7.10	6.95	7.00	45400
2003-06-27	7.05	7.15	7.00	7.03	53800
2003-06-30	7.08	7.12	6.95	6.95	66400
2003-07-01	6.95	6.97	6.76	6.79	72600
2003-07-02	6.80	7.07	6.80	7.04	43200
2003-07-03	7.13	7.23	7.06	7.06	21000
2003-07-07	7.10	7.37	7.10	7.33	74600
2003-07-08	7.36	7.36	7.26	7.30	47000
2003-07-09	7.35	7.35	6.94	6.99	84200
2003-07-10	7.04	7.05	6.91	6.91	70000
2003-07-11	6.96	7.05	6.96	7.04	37000
2003-07-14	7.09	7.19	7.08	7.16	29600
2003-07-15	7.19	7.19	7.15	7.17	54800
2003-07-16	7.19	7.21	7.17	7.18	251000
2003-07-17	7.16	7.20	7.10	7.10	30600
2003-07-18	7.11	7.15	7.00	7.00	22000
2003-07-21	6.80	6.97	6.80	6.89	162400
2003-07-22	6.90	6.98	6.88	6.98	38400
2003-07-23	7.03	7.05	6.93	6.97	7400
2003-07-24	7.00	7.03	6.80	6.85	43400
2003-07-25	6.88	6.95	6.85	6.91	12000
2003-07-28	6.93	6.97	6.90	6.93	27600
2003-07-29	7.08	7.20	7.08	7.15	31200
2003-07-30	7.18	7.33	7.15	7.28	34400
2003-07-31	7.25	7.37	7.23	7.35	50400
2003-08-01	7.36	7.37	7.15	7.33	83000
2003-08-04	7.18	7.27	7.10	7.10	76400
2003-08-05	7.08	7.08	6.86	7.00	48000
2003-08-06	7.05	7.08	6.93	7.08	79400
2003-08-07	7.04	7.14	7.01	7.11	15000
2003-08-08	7.08	7.12	7.03	7.08	14400
2003-08-11	7.17	7.27	7.06	7.20	38800
2003-08-12	7.25	7.43	7.13	7.40	57200
2003-08-13	7.40	7.40	7.23	7.25	43000
2003-08-14	7.30	7.67	7.28	7.65	41200
2003-08-15	7.68	8.03	7.68	8.01	31400
2003-08-18	8.20	8.90	8.15	8.86	66200
2003-08-19	8.85	8.93	8.76	8.90	39600
2003-08-20	8.93	9.10	8.78	9.05	37400
2003-08-21	9.00	9.48	8.98	9.48	48200
2003-08-22	9.48	9.50	9.25	9.33	29400
2003-08-25	9.20	9.20	8.25	8.63	172200
2003-08-26	8.53	9.03	8.53	9.03	55600
2003-08-27	9.10	9.10	8.96	8.98	10600
2003-08-28	8.99	9.01	8.84	8.99	21000
2003-08-29	8.99	9.00	8.91	8.91	12200
2003-09-02	8.85	9.00	8.81	9.00	31200
2003-09-03	9.00	9.23	8.88	9.23	66400
2003-09-04	9.23	9.23	8.95	9.01	32800
2003-09-05	9.00	9.13	8.98	8.99	20600
2003-09-08	8.99	9.18	8.98	9.10	25400
2003-09-09	9.03	9.08	8.97	9.03	25000
2003-09-10	9.00	9.03	8.38	9.03	54000
2003-09-11	8.75	9.01	8.74	8.90	29400
2003-09-12	8.78	8.89	8.60	8.83	13000
2003-09-15	8.82	8.82	8.75	8.78	38400
2003-09-16	8.75	8.83	8.75	8.79	21600
2003-09-17	8.77	8.80	8.73	8.75	13000
2003-09-18	8.73	8.89	8.70	8.78	25400
2003-09-19	8.73	9.13	8.73	9.10	38400
2003-09-22	9.05	9.05	8.87	9.04	21400
2003-09-23	9.03	9.05	8.96	9.00	41000
2003-09-24	8.98	9.05	8.95	8.98	20600
2003-09-25	8.98	9.00	8.90	8.95	21400
2003-09-26	8.93	8.99	8.78	8.78	20600
2003-09-29	8.80	9.00	8.80	8.98	32600
2003-09-30	8.95	9.00	8.50	8.70	48600
2003-10-01	8.73	9.13	8.73	9.13	30600
2003-10-02	9.03	9.15	9.02	9.15	5200
2003-10-03	9.18	9.23	9.15	9.20	12000
2003-10-06	9.20	9.25	9.15	9.25	12400
2003-10-07	9.23	9.38	9.20	9.38	13800
2003-10-08	9.35	9.43	9.33	9.42	14800
2003-10-09	9.43	9.60	9.43	9.59	17000
2003-10-10	9.57	9.57	9.38	9.43	14200
2003-10-13	9.45	9.68	9.45	9.68	10800
2003-10-14	9.65	9.68	9.60	9.67	13800
2003-10-15	9.70	9.70	9.49	9.50	34200
2003-10-16	9.48	9.60	9.43	9.60	11200
2003-10-17	9.64	9.68	9.35	9.36	11600
2003-10-20	9.35	9.39	9.30	9.36	12600
2003-10-21	9.37	9.48	9.30	9.30	7800
2003-10-22	9.30	9.30	8.78	8.78	56600
2003-10-23	8.80	8.86	8.65	8.65	61000
2003-10-24	8.60	8.68	8.53	8.68	39200
2003-10-27	8.73	8.95	8.73	8.95	12200
2003-10-28	9.20	9.67	9.15	9.67	33400
2003-10-29	9.72	9.90	9.65	9.68	37400
2003-10-30	9.70	9.78	9.63	9.70	22400
2003-10-31	9.70	9.73	9.31	9.31	36200
2003-11-03	9.33	9.38	9.25	9.30	25000
2003-11-04	9.30	9.38	9.30	9.37	23600
2003-11-05	9.32	9.45	9.27	9.41	24000
2003-11-06	9.45	9.66	9.45	9.66	16200
2003-11-07	9.58	9.65	9.39	9.40	29800
2003-11-10	9.42	9.42	9.10	9.10	29000
2003-11-11	9.15	9.15	8.65	8.75	35400
2003-11-12	8.79	9.02	8.79	8.93	26200
2003-11-13	9.00	9.13	9.00	9.08	9600
2003-11-14	9.08	9.15	8.98	8.98	15600
2003-11-17	8.90	8.90	8.59	8.67	30800
2003-11-18	8.68	8.79	8.58	8.58	21200
2003-11-19	8.60	8.61	8.55	8.60	26400
2003-11-20	8.60	8.61	8.43	8.44	21800
2003-11-21	8.48	8.60	8.47	8.55	46000
2003-11-24	8.60	9.65	8.58	9.63	68600
2003-11-25	9.68	9.86	9.50	9.72	115600
2003-11-26	9.73	9.80	9.59	9.66	26000
2003-11-28	9.68	9.76	9.68	9.69	20200
2003-12-01	9.70	9.73	9.45	9.54	55800
2003-12-02	9.63	9.73	9.61	9.65	73600
2003-12-03	9.68	9.68	9.35	9.40	44600
2003-12-04	9.48	9.50	9.20	9.50	53000
2003-12-05	9.53	9.53	9.41	9.45	17800
2003-12-08	9.48	9.68	9.48	9.68	41000
2003-12-09	9.63	9.81	9.57	9.80	93600
2003-12-10	9.73	9.79	9.66	9.66	32200
2003-12-11	9.60	9.73	9.54	9.70	70800
2003-12-12	9.65	9.85	9.63	9.83	61400
2003-12-15	9.88	9.90	9.78	9.78	42400
2003-12-16	9.65	9.90	9.44	9.90	43200
2003-12-17	9.93	10.00	9.88	9.94	79600
2003-12-18	9.92	10.05	9.87	9.93	147800
2003-12-19	9.93	9.95	9.76	9.87	80400
2003-12-22	9.95	10.00	9.90	9.92	52200
2003-12-23	9.92	10.13	9.90	9.92	284600
2003-12-24	9.92	10.00	9.87	9.92	26000
2003-12-26	9.92	9.95	9.90	9.95	5000
2003-12-29	10.03	10.18	10.03	10.10	112000
2003-12-30	10.10	10.23	10.08	10.23	45600
2003-12-31	10.24	10.24	9.84	9.85	29200
2004-01-02	9.88	10.38	9.88	10.38	40400
2004-01-05	10.38	10.83	10.35	10.80	56200
2004-01-06	10.88	11.22	10.88	11.10	57600
2004-01-07	11.08	11.10	10.93	11.06	87800
2004-01-08	11.00	11.12	10.95	11.08	74400
2004-01-09	11.03	11.10	10.98	10.99	34600
2004-01-12	11.03	11.30	10.98	11.30	23600
2004-01-13	11.35	11.70	11.35	11.69	68200
2004-01-14	11.73	12.09	11.73	12.08	82000
2004-01-15	12.05	12.18	12.05	12.10	41800
2004-01-16	12.10	12.27	12.05	12.27	64600
2004-01-20	12.24	12.36	12.16	12.35	37400
2004-01-21	12.33	12.50	12.24	12.48	32600
2004-01-22	12.48	12.50	12.23	12.24	67600
2004-01-23	12.24	12.30	12.05	12.10	49000
2004-01-26	12.00	12.12	11.85	12.12	55600
2004-01-27	12.15	12.15	11.94	11.97	41400
2004-01-28	11.98	12.08	11.93	11.93	47000
2004-01-29	11.95	12.08	11.88	12.08	38800
2004-01-30	12.05	12.13	11.86	11.86	30600
2004-02-02	11.90	11.98	11.76	11.84	29000
2004-02-03	11.85	11.85	11.60	11.61	29000
2004-02-04	11.61	11.61	11.37	11.50	83200
2004-02-05	11.50	11.53	11.43	11.50	47800
2004-02-06	11.55	11.65	11.53	11.60	40200
2004-02-09	11.55	11.78	11.40	11.65	72000
2004-02-10	11.75	12.23	11.75	12.03	61800
2004-02-11	12.03	12.46	12.03	12.38	43800
2004-02-12	12.40	12.50	12.35	12.36	65600
2004-02-13	12.40	12.75	12.40	12.50	91800
2004-02-17	12.50	12.85	12.50	12.75	63200
2004-02-18	12.70	13.18	12.68	13.09	98400
2004-02-19	13.16	13.30	13.09	13.16	130800
2004-02-20	13.18	13.45	13.08	13.39	75600
2004-02-23	13.37	13.43	13.33	13.33	61800
2004-02-24	13.33	13.50	13.28	13.48	96600
2004-02-25	13.50	13.68	13.48	13.65	70000
2004-02-26	13.66	13.78	13.56	13.78	63000
2004-02-27	13.78	13.79	13.51	13.70	78800
2004-03-01	13.72	13.90	13.69	13.85	123200
2004-03-02	13.90	14.15	13.87	14.10	130600
2004-03-03	14.05	14.30	14.03	14.20	155000
2004-03-04	14.10	14.39	14.10	14.36	173200
2004-03-05	14.35	14.60	14.35	14.45	313400
2004-03-08	14.48	14.55	14.48	14.52	183200
2004-03-09	14.50	14.58	14.40	14.45	137200
2004-03-10	14.47	14.48	14.13	14.13	97200
2004-03-11	14.08	14.10	13.68	13.85	121000
2004-03-12	13.78	13.79	13.40	13.50	94400
2004-03-15	13.50	13.50	13.20	13.42	169800
2004-03-16	13.38	13.55	13.38	13.48	150600
2004-03-17	13.55	14.03	13.55	14.01	64000
2004-03-18	14.08	14.35	14.02	14.25	95200
2004-03-19	14.32	14.32	14.16	14.21	78000
2004-03-22	14.15	14.40	14.07	14.36	90400
2004-03-23	14.40	14.44	14.33	14.37	91800
2004-03-24	14.38	14.47	14.32	14.38	96200
2004-03-25	14.40	14.51	14.32	14.40	109800
2004-03-26	14.48	14.73	14.45	14.66	99200
2004-03-29	14.78	15.00	14.76	14.99	177400
2004-03-30	15.00	15.03	14.93	14.98	148000
2004-03-31	14.97	14.97	14.75	14.93	107000
2004-04-01	14.92	15.03	14.83	14.93	109600
2004-04-02	14.93	15.05	14.93	15.03	131200
2004-04-05	15.00	15.07	14.78	15.06	124600
2004-04-06	14.96	15.10	14.85	15.08	81200
2004-04-07	15.06	15.39	15.04	15.39	122600
2004-04-08	15.40	15.55	15.40	15.41	92200
2004-04-12	15.50	15.55	15.43	15.52	72600
2004-04-13	15.50	15.52	15.30	15.38	117800
2004-04-14	15.38	15.55	15.30	15.53	90200
2004-04-15	15.53	15.66	15.47	15.55	72800
2004-04-16	15.55	15.94	15.55	15.88	81400
2004-04-19	15.98	16.00	15.75	15.78	67000
2004-04-20	15.88	15.94	15.54	15.55	74800
2004-04-21	15.60	15.65	15.25	15.51	66600
2004-04-22	15.35	15.60	15.35	15.56	74400
2004-04-23	15.55	15.65	15.45	15.52	56600
2004-04-26	15.51	15.54	14.99	14.99	83600
2004-04-27	14.50	14.51	12.85	13.15	316600
2004-04-28	13.03	13.03	11.68	11.93	270400
2004-04-29	11.93	11.93	11.40	11.55	155600
2004-04-30	11.48	11.78	11.28	11.65	113800
2004-05-03	11.55	12.32	11.49	12.31	161000
2004-05-04	12.36	12.58	12.05	12.13	186000
2004-05-05	12.13	12.20	11.93	11.93	100800
2004-05-06	11.90	11.92	11.78	11.90	130600
2004-05-07	11.88	11.91	11.56	11.67	150200
2004-05-10	11.55	11.55	11.03	11.03	178200
2004-05-11	11.03	11.57	11.03	11.50	80000
2004-05-12	11.38	11.38	11.05	11.33	94000
2004-05-13	11.33	11.41	11.07	11.10	75200
2004-05-14	11.10	11.19	10.88	11.04	126200
2004-05-17	11.00	11.10	10.53	10.55	162400
2004-05-18	10.60	11.13	10.60	11.13	110600
2004-05-19	11.18	11.25	10.60	10.75	111600
2004-05-20	10.75	10.79	10.03	10.32	191600
2004-05-21	10.37	11.00	10.37	10.60	54400
2004-05-24	10.60	10.74	10.37	10.45	80400
2004-05-25	10.49	10.88	10.49	10.73	106200
2004-05-26	10.78	10.95	10.52	10.95	87600
2004-05-27	10.95	11.20	10.93	11.06	102000
2004-05-28	11.05	11.13	10.90	10.90	48800
2004-06-01	10.86	11.06	10.65	11.05	74200
2004-06-02	11.10	11.15	10.91	11.08	22400
2004-06-03	11.00	11.00	10.60	10.65	52600
2004-06-04	10.70	11.05	10.66	11.05	74800
2004-06-07	11.05	11.13	10.91	11.10	49200
2004-06-08	11.18	11.18	10.96	11.13	47600
2004-06-09	11.13	11.21	11.00	11.13	53400
2004-06-10	11.18	11.19	11.00	11.19	70000
2004-06-14	11.15	11.40	11.15	11.23	69200
2004-06-15	11.28	11.80	11.28	11.78	78800
2004-06-16	11.79	12.21	11.74	12.21	62000
2004-06-17	12.19	12.19	11.97	12.10	35800
2004-06-18	12.14	12.25	12.11	12.24	61800
2004-06-21	12.45	12.45	12.30	12.41	44000
2004-06-22	12.39	12.95	12.39	12.90	100400
2004-06-23	13.00	13.80	13.00	13.75	151600
2004-06-24	13.70	14.00	13.65	13.94	106800
2004-06-25	13.93	13.99	13.50	13.50	94800
2004-06-28	13.45	13.50	12.80	12.90	84000
2004-06-29	12.98	13.13	12.51	12.65	161400
2004-06-30	12.70	13.26	12.65	13.17	48000
2004-07-01	13.20	13.23	13.03	13.20	38400
2004-07-02	13.20	13.50	13.20	13.34	31000
2004-07-06	13.24	13.24	12.72	12.72	45400
2004-07-07	12.69	12.96	12.69	12.88	51800
2004-07-08	12.78	12.81	12.48	12.50	92800
2004-07-09	12.54	12.57	12.31	12.48	38600
2004-07-12	12.43	12.46	12.32	12.44	43600
2004-07-13	12.37	12.70	12.36	12.58	81400
2004-07-14	12.53	12.75	12.48	12.63	22000
2004-07-15	12.66	12.87	12.66	12.87	20000
2004-07-16	12.90	12.95	12.60	12.71	53600
2004-07-19	12.68	12.68	12.60	12.60	22800
2004-07-20	12.63	12.70	12.53	12.70	16800
2004-07-21	12.70	12.78	12.34	12.34	38800
2004-07-22	12.30	12.30	11.86	11.95	46200
2004-07-23	11.91	12.01	11.80	11.80	15800
2004-07-26	11.80	11.80	11.35	11.47	36600
2004-07-27	12.13	12.80	12.13	12.57	124600
2004-07-28	12.48	13.05	12.48	12.94	102200
2004-07-29	12.95	13.00	12.75	12.89	63400
2004-07-30	12.93	12.96	12.76	12.91	28000
2004-08-02	12.88	12.95	12.56	12.88	56000
2004-08-03	12.80	12.95	12.36	12.42	89000
2004-08-04	12.33	12.37	11.88	12.28	57600
2004-08-05	12.25	12.70	11.86	11.86	74200
2004-08-06	11.75	11.81	11.41	11.41	44800
2004-08-09	11.43	11.52	11.08	11.20	65000
2004-08-10	11.25	11.55	11.23	11.52	44600
2004-08-11	11.50	11.50	11.28	11.39	57400
2004-08-12	11.40	11.55	11.40	11.40	57000
2004-08-13	11.45	11.60	11.22	11.23	32000
2004-08-16	11.21	11.73	11.21	11.69	47800
2004-08-17	11.75	12.05	11.55	11.66	56200
2004-08-18	11.63	11.88	11.63	11.73	74800
2004-08-19	11.67	11.70	11.53	11.57	69600
2004-08-20	11.65	11.83	11.05	11.28	127800
2004-08-23	11.28	11.48	11.28	11.28	21600
2004-08-24	11.33	11.50	11.30	11.38	22200
2004-08-25	11.43	11.43	11.13	11.13	12200
2004-08-26	11.10	11.29	11.10	11.14	29800
2004-08-27	11.18	11.24	11.01	11.08	19600
2004-08-30	11.06	11.10	10.90	11.05	32000
2004-08-31	11.11	11.23	11.08	11.08	32800
2004-09-01	11.11	11.50	11.11	11.23	53000
2004-09-02	11.20	11.33	11.03	11.30	52600
2004-09-03	11.35	11.73	11.34	11.65	48800
2004-09-07	11.65	11.95	11.65	11.85	84800
2004-09-08	11.88	12.00	11.88	11.91	47600
2004-09-09	11.98	12.00	11.90	11.99	50200
2004-09-10	11.85	12.19	11.85	12.18	19600
2004-09-13	12.18	12.18	11.76	11.82	61800
2004-09-14	11.70	11.78	11.63	11.75	22200
2004-09-15	11.70	11.75	11.46	11.57	47600
2004-09-16	11.60	11.78	11.38	11.58	48000
2004-09-17	11.65	11.65	10.90	11.15	110200
2004-09-20	11.16	11.40	11.16	11.37	34800
2004-09-21	11.35	11.61	11.35	11.58	51600
2004-09-22	11.57	11.57	10.96	11.05	100200
2004-09-23	11.10	11.28	11.08	11.21	49800
2004-09-24	11.09	11.39	11.06	11.33	35200
2004-09-27	11.30	11.30	11.07	11.16	63800
2004-09-28	11.30	11.42	11.06	11.06	56600
2004-09-29	11.01	11.17	11.01	11.11	60400
2004-09-30	11.05	11.15	10.58	10.62	117600
2004-10-01	10.65	11.23	10.65	11.22	93800
2004-10-04	11.20	11.44	11.13	11.31	68400
2004-10-05	11.28	11.58	11.28	11.37	85400
2004-10-06	11.30	11.63	11.30	11.35	77600
2004-10-07	11.38	11.40	10.93	10.93	56200
2004-10-08	11.00	11.10	10.52	10.62	110200
2004-10-11	10.55	10.56	10.08	10.15	139000
2004-10-12	10.15	10.38	10.10	10.33	115200
2004-10-13	10.33	10.52	10.28	10.30	92600
2004-10-14	10.30	10.40	10.03	10.10	58600
2004-10-15	10.11	10.39	10.11	10.33	71800
2004-10-18	10.37	10.37	10.15	10.15	33200
2004-10-19	10.20	10.29	10.01	10.03	47800
2004-10-20	10.00	10.02	9.88	9.95	68000
2004-10-21	9.90	10.01	9.84	9.90	71600
2004-10-22	9.91	10.05	9.80	9.80	53200
2004-10-25	9.70	9.78	9.31	9.35	101000
2004-10-26	9.48	9.75	9.45	9.50	313400
2004-10-27	9.53	9.88	9.53	9.75	262400
2004-10-28	9.73	9.79	9.53	9.65	91800
2004-10-29	9.68	9.79	9.51	9.65	103200
2004-11-01	9.56	9.65	9.52	9.55	221800
2004-11-02	9.53	9.93	9.53	9.70	200600
2004-11-03	9.69	10.05	9.69	9.93	185000
2004-11-04	9.95	10.11	9.82	9.88	268000
2004-11-05	9.80	9.88	9.66	9.73	196800
2004-11-08	9.63	9.80	9.58	9.79	194400
2004-11-09	9.74	10.10	9.68	10.09	79400
2004-11-10	10.04	10.12	9.90	10.03	156800
2004-11-11	10.04	10.10	9.98	10.08	48000
2004-11-12	10.10	10.10	10.00	10.04	27200
2004-11-15	10.00	10.05	9.95	10.00	413800
2004-11-16	9.95	10.00	9.80	9.81	119800
2004-11-17	9.80	10.00	9.80	9.97	423600
2004-11-18	9.95	9.98	9.68	9.83	91600
2004-11-19	9.83	9.95	9.68	9.95	277800
2004-11-22	9.88	10.00	9.85	9.89	210200
2004-11-23	9.90	10.20	9.90	10.20	86200
2004-11-24	10.23	10.46	10.19	10.38	91000
2004-11-26	10.43	10.63	10.43	10.61	21000
2004-11-29	10.68	11.54	10.62	11.34	122800
2004-11-30	11.38	11.43	11.00	11.03	103400
2004-12-01	11.08	11.93	11.07	11.91	142600
2004-12-02	11.78	11.78	11.12	11.20	124600
2004-12-03	11.15	11.30	10.97	11.05	63600
2004-12-06	11.00	11.01	10.20	10.29	170200
2004-12-07	10.29	10.29	9.75	9.78	262600
2004-12-08	9.78	10.08	9.74	10.08	52400
2004-12-09	10.10	10.10	9.60	9.62	136000
2004-12-10	9.63	10.08	9.63	10.05	94200
2004-12-13	10.05	10.05	9.84	9.92	105600
2004-12-14	9.95	10.04	9.65	9.72	198200
2004-12-15	9.71	10.60	9.71	10.52	174800
2004-12-16	10.65	10.65	10.20	10.33	120200
2004-12-17	10.30	10.33	9.95	9.98	71800
2004-12-20	9.98	10.05	9.81	9.98	435400
2004-12-21	9.98	10.44	9.98	10.28	169400
2004-12-22	10.23	10.51	10.12	10.35	104600
2004-12-23	10.30	10.51	10.30	10.47	16600
2004-12-27	10.55	10.70	10.50	10.53	39600
2004-12-28	10.53	10.88	10.53	10.86	40000
2004-12-29	10.80	10.80	10.63	10.67	81000
2004-12-30	10.67	10.80	10.47	10.50	37000
2004-12-31	10.52	10.75	10.35	10.41	66000
2005-01-03	10.50	10.74	10.25	10.30	55800
2005-01-04	10.35	10.45	9.90	10.04	94200
2005-01-05	10.00	10.12	9.90	9.90	63400
2005-01-06	9.95	10.43	9.95	10.25	64400
2005-01-07	10.30	10.48	9.90	9.93	137600
2005-01-10	9.90	9.98	9.88	9.90	93400
2005-01-11	9.90	9.97	9.80	9.86	55000
2005-01-12	9.83	10.00	9.75	9.95	107800
2005-01-13	9.95	10.14	9.84	10.01	126600
2005-01-14	10.08	10.10	9.50	9.82	216400
2005-01-18	10.00	10.06	9.98	10.00	124000
2005-01-19	10.25	10.27	10.01	10.07	151200
2005-01-20	10.05	10.05	9.80	10.00	95800
2005-01-21	10.08	10.08	9.91	10.00	76200
2005-01-24	10.00	10.00	9.85	9.85	21400
2005-01-25	9.88	9.90	9.81	9.82	32200
2005-01-26	9.85	10.05	9.81	10.04	55400
2005-01-27	10.06	10.09	9.93	9.97	42400
2005-01-28	9.94	10.10	9.94	10.08	70400
2005-01-31	10.13	10.32	10.13	10.24	59800
2005-02-01	10.28	10.28	10.06	10.21	97000
2005-02-02	10.18	10.18	9.96	10.05	75400
2005-02-03	10.00	10.12	9.93	10.09	59000
2005-02-04	10.10	10.17	9.85	10.00	136600
2005-02-07	9.95	10.05	9.95	9.98	68600
2005-02-08	9.98	9.98	9.73	9.80	239000
2005-02-09	9.80	9.95	9.78	9.89	267000
2005-02-10	9.82	9.85	9.55	9.56	221400
2005-02-11	9.51	9.59	9.37	9.55	101600
2005-02-14	9.55	9.58	9.31	9.31	111000
2005-02-15	9.35	9.41	9.05	9.15	157800
2005-02-16	9.11	9.18	9.03	9.07	129400
2005-02-17	9.07	9.31	9.01	9.24	131200
2005-02-18	9.26	9.64	9.20	9.51	196000
2005-02-22	9.51	9.51	8.92	9.00	167400
2005-02-23	9.00	9.31	9.00	9.27	76600
2005-02-24	9.23	9.44	9.17	9.36	111800
2005-02-25	9.45	10.02	9.44	10.00	161200
2005-02-28	10.02	10.02	9.61	9.74	99800
2005-03-01	9.74	9.89	9.72	9.73	77000
2005-03-02	9.65	9.66	9.53	9.58	99000
2005-03-03	9.59	9.65	9.55	9.61	89600
2005-03-04	9.65	10.05	9.65	9.98	140200
2005-03-07	9.98	9.99	9.78	9.80	42600
2005-03-08	9.80	9.83	9.63	9.72	146800
2005-03-09	9.70	9.70	9.42	9.58	94800
2005-03-10	9.55	9.61	9.38	9.45	85600
2005-03-11	9.50	9.58	9.31	9.37	22000
2005-03-14	9.37	9.45	9.23	9.29	57800
2005-03-15	9.29	9.41	9.25	9.35	72600
2005-03-16	9.33	9.33	9.15	9.20	77200
2005-03-17	9.23	9.58	9.17	9.48	43800
2005-03-18	9.63	9.65	9.25	9.30	368000
2005-03-21	9.30	9.35	9.23	9.25	69800
2005-03-22	9.23	9.35	9.08	9.18	119200
2005-03-23	9.15	9.22	9.12	9.18	48600
2005-03-24	9.18	9.25	9.16	9.20	38800
2005-03-28	9.18	9.40	9.16	9.40	55000
2005-03-29	9.40	9.40	8.95	8.95	121000
2005-03-30	8.94	9.13	8.94	9.05	97600
2005-03-31	9.08	9.31	9.03	9.27	155200
2005-04-01	9.34	9.47	9.10	9.37	133400
2005-04-04	9.40	9.40	9.03	9.06	124000
2005-04-05	9.10	9.55	9.10	9.45	88800
2005-04-06	9.55	9.55	9.07	9.10	60600
2005-04-07	9.18	9.18	8.99	9.09	53800
2005-04-08	9.15	9.15	8.47	8.61	144600
2005-04-11	8.58	8.68	8.23	8.58	202000
2005-04-12	8.50	8.65	8.33	8.60	77800
2005-04-13	8.59	8.66	8.51	8.58	102600
2005-04-14	8.58	8.69	8.51	8.58	60600
2005-04-15	8.58	8.59	8.18	8.23	102800
2005-04-18	8.20	8.45	8.20	8.37	63600
2005-04-19	8.35	8.43	8.09	8.14	95200
2005-04-20	8.14	8.16	7.80	7.80	91800
2005-04-21	7.86	8.30	7.86	8.20	44400
2005-04-22	8.15	8.15	7.40	7.86	141400
2005-04-25	7.90	7.93	7.68	7.72	30800
2005-04-26	8.15	8.53	7.95	8.53	333400
2005-04-27	8.45	8.47	8.01	8.12	113600
2005-04-28	8.12	9.03	8.12	8.87	165800
2005-04-29	8.92	9.11	8.43	8.60	156800
2005-05-02	8.59	8.74	8.56	8.66	65200
2005-05-03	8.69	9.25	8.69	9.15	116000
2005-05-04	9.20	9.45	9.20	9.41	107000
2005-05-05	9.38	9.48	9.25	9.40	62400
2005-05-06	9.45	9.55	9.42	9.51	59400
2005-05-09	9.48	9.89	9.45	9.79	101600
2005-05-10	9.77	9.77	9.20	9.39	143800
2005-05-11	9.32	9.65	9.24	9.64	308400
2005-05-12	9.58	9.73	9.44	9.50	123800
2005-05-13	9.54	9.54	9.28	9.41	52200
2005-05-16	9.48	9.75	9.43	9.73	73200
2005-05-17	9.76	9.77	9.38	9.63	166400
2005-05-18	9.65	9.69	9.56	9.63	106600
2005-05-19	9.63	9.70	9.55	9.68	56400
2005-05-20	9.70	9.70	9.62	9.63	41800
2005-05-23	9.63	9.78	9.61	9.70	75600
2005-05-24	9.74	9.96	9.71	9.89	64400
2005-05-25	8.40	8.62	8.00	8.52	301600
2005-05-26	8.51	8.95	8.51	8.88	102400
2005-05-27	8.83	9.06	8.75	9.03	37800
2005-05-31	9.08	9.10	9.03	9.03	67400
2005-06-01	9.07	9.32	9.07	9.30	68400
2005-06-02	9.34	9.35	9.13	9.22	34200
2005-06-03	9.19	9.19	9.01	9.01	27800
2005-06-06	9.05	9.21	9.05	9.15	22200
2005-06-07	9.15	9.24	8.96	8.96	63400
2005-06-08	8.99	9.23	8.99	9.10	51600
2005-06-09	9.06	9.10	8.97	9.07	13200
2005-06-10	9.03	9.23	9.00	9.17	14000
2005-06-13	9.14	9.25	9.13	9.24	26600
2005-06-14	9.28	9.33	9.20	9.20	64200
2005-06-15	9.23	9.40	9.23	9.40	93600
2005-06-16	9.37	9.44	9.32	9.43	86600
2005-06-17	9.52	9.59	9.46	9.46	102600
2005-06-20	9.44	9.57	9.41	9.47	52800
2005-06-21	9.52	9.60	9.44	9.48	49400
2005-06-22	9.51	9.55	9.28	9.41	55800
2005-06-23	9.38	9.45	9.17	9.17	38200
2005-06-24	9.13	9.15	8.92	9.06	116800
2005-06-27	8.94	9.06	8.92	9.01	54000
2005-06-28	9.01	9.28	9.01	9.28	50200
2005-06-29	9.10	9.10	9.03	9.07	44600
2005-06-30	9.05	9.06	8.98	9.00	28200
2005-07-01	9.03	9.03	8.94	8.95	38600
2005-07-05	8.95	9.05	8.85	9.03	51400
2005-07-06	9.05	9.08	8.95	8.95	21800
2005-07-07	8.85	9.10	8.83	9.03	39000
2005-07-08	9.02	9.23	9.00	9.23	90600
2005-07-11	9.20	9.48	9.18	9.43	56200
2005-07-12	9.40	9.50	9.28	9.44	43400
2005-07-13	9.40	9.40	9.33	9.35	20800
2005-07-14	9.30	9.43	9.18	9.18	48200
2005-07-15	9.14	9.18	9.03	9.11	24400
2005-07-18	9.11	9.28	8.97	9.23	45800
2005-07-19	9.20	9.25	9.15	9.20	33800
2005-07-20	9.15	9.28	9.15	9.22	49800
2005-07-21	9.23	9.23	8.96	8.96	27000
2005-07-22	8.93	9.28	8.80	9.20	59400
2005-07-25	9.17	9.22	9.05	9.05	30600
2005-07-26	8.75	9.02	8.50	9.02	87400
2005-07-27	8.98	9.04	8.89	9.02	68600
2005-07-28	8.99	9.00	8.55	8.63	63600
2005-07-29	8.68	8.70	8.55	8.59	100400
2005-08-01	8.61	8.76	8.48	8.75	95200
2005-08-02	8.75	8.80	8.52	8.52	65400
2005-08-03	8.62	8.76	8.50	8.51	42200
2005-08-04	8.54	8.54	7.90	8.08	136200
2005-08-05	8.06	8.16	8.01	8.06	78800
2005-08-08	8.09	8.28	8.09	8.26	109800
2005-08-09	8.31	8.42	8.31	8.38	228800
2005-08-10	8.43	8.52	8.25	8.27	107400
2005-08-11	8.43	8.43	8.06	8.10	84800
2005-08-12	8.10	8.18	8.04	8.10	117800
2005-08-15	8.05	8.40	8.05	8.40	66600
2005-08-16	8.38	8.38	8.10	8.11	74200
2005-08-17	8.11	8.17	8.03	8.11	58400
2005-08-18	8.08	8.18	8.00	8.14	55400
2005-08-19	8.13	8.35	8.13	8.33	84200
2005-08-22	8.42	8.43	8.15	8.17	52000
2005-08-23	8.13	8.22	8.10	8.18	61200
2005-08-24	8.15	8.30	8.12	8.18	40400
2005-08-25	8.17	8.24	8.15	8.20	27400
2005-08-26	8.20	8.23	8.15	8.16	52800
2005-08-29	8.16	8.37	8.16	8.36	45200
2005-08-30	8.33	8.33	8.20	8.25	69000
2005-08-31	8.36	8.62	8.33	8.59	99400
2005-09-01	8.64	8.64	8.51	8.53	57000
2005-09-02	8.50	8.53	8.48	8.48	25000
2005-09-06	8.48	8.57	8.45	8.57	89400
2005-09-07	8.48	8.63	8.38	8.54	31800
2005-09-08	8.58	8.58	8.50	8.51	39000
2005-09-09	8.51	8.69	8.50	8.62	55600
2005-09-12	8.60	8.60	8.50	8.55	35000
2005-09-13	8.51	8.53	8.43	8.48	36600
2005-09-14	8.48	8.55	8.46	8.49	47600
2005-09-15	8.50	8.52	8.41	8.52	95800
2005-09-16	8.53	8.57	8.43	8.56	284600
2005-09-19	8.53	8.53	8.29	8.31	23800
2005-09-20	8.50	8.54	8.12	8.12	69000
2005-09-21	8.12	8.46	8.12	8.35	50000
2005-09-22	8.43	8.48	8.19	8.21	68800
2005-09-23	8.23	8.42	8.23	8.39	24000
2005-09-26	8.43	8.43	8.31	8.38	20600
2005-09-27	8.41	8.55	8.41	8.46	32200
2005-09-28	8.43	8.43	8.03	8.11	50200
2005-09-29	8.21	8.26	8.13	8.17	37200
2005-09-30	8.10	8.34	8.10	8.34	33000
2005-10-03	8.28	8.45	8.16	8.20	45200
2005-10-04	8.20	8.20	7.93	7.96	65400
2005-10-05	7.88	7.90	7.36	7.37	71400
2005-10-06	7.40	7.75	7.37	7.75	141600
2005-10-07	7.55	7.73	7.55	7.68	30800
2005-10-10	8.15	8.15	7.58	7.58	14400
2005-10-11	7.50	7.73	7.31	7.31	33200
2005-10-12	7.36	7.56	7.33	7.51	35400
2005-10-13	7.48	7.50	7.32	7.47	37600
2005-10-14	7.44	7.70	7.33	7.68	24800
2005-10-17	7.66	7.70	7.53	7.59	26000
2005-10-18	7.61	7.61	7.38	7.40	20800
2005-10-19	7.37	7.53	7.28	7.53	38400
2005-10-20	7.50	7.51	7.18	7.30	45200
2005-10-21	7.18	7.42	7.17	7.33	43800
2005-10-24	7.30	7.58	7.30	7.52	86000
2005-10-25	7.52	7.60	7.40	7.54	68600
2005-10-26	7.51	7.58	7.46	7.48	44600
2005-10-27	7.48	7.53	7.37	7.37	37600
2005-10-28	7.41	7.65	7.41	7.50	112800
2005-10-31	7.45	7.50	7.45	7.50	80000
2005-11-01	7.45	7.50	7.30	7.41	57800
2005-11-02	7.45	7.50	7.38	7.45	69600
2005-11-03	7.45	7.50	7.42	7.42	60400
2005-11-04	7.39	7.50	7.39	7.45	31400
2005-11-07	7.54	7.66	7.36	7.50	102000
2005-11-08	7.45	7.67	7.43	7.61	35600
2005-11-09	7.63	7.85	7.56	7.84	40200
2005-11-10	7.85	8.36	7.69	8.29	82000
2005-11-11	8.25	8.70	8.25	8.65	47800
2005-11-14	8.70	8.70	8.36	8.50	61000
2005-11-15	8.43	8.43	7.97	7.97	40600
2005-11-16	8.00	8.00	7.58	7.80	65800
2005-11-17	7.85	8.13	7.84	8.11	25200
2005-11-18	8.25	8.25	7.82	7.82	62600
2005-11-21	7.82	8.11	7.73	8.09	18000
2005-11-22	8.05	8.05	7.80	7.89	19400
2005-11-23	7.82	7.89	7.80	7.84	11400
2005-11-25	7.83	7.83	7.79	7.80	6200
2005-11-28	7.79	7.82	7.49	7.52	49000
2005-11-29	7.51	7.78	7.50	7.52	29600
2005-11-30	7.52	7.78	7.52	7.74	30600
2005-12-01	7.83	8.18	7.80	7.95	91800
2005-12-02	7.90	8.03	7.87	8.02	46600
2005-12-05	8.00	8.09	7.95	8.05	21600
2005-12-06	8.08	8.10	7.98	8.08	28000
2005-12-07	8.10	8.10	7.87	8.01	34200
2005-12-08	8.00	8.15	7.94	8.08	52200
2005-12-09	8.13	8.34	8.13	8.32	17400
2005-12-12	8.35	8.37	8.27	8.29	29200
2005-12-13	8.32	8.56	8.31	8.54	37800
2005-12-14	8.54	8.78	8.54	8.78	35800
2005-12-15	8.74	8.78	8.50	8.59	22600
2005-12-16	8.61	8.75	8.51	8.55	140800
2005-12-19	8.63	8.63	8.00	8.22	79400
2005-12-20	8.18	8.46	8.08	8.43	48000
2005-12-21	8.48	8.81	8.48	8.76	81000
2005-12-22	8.83	9.00	8.80	8.90	32800
2005-12-23	8.93	8.93	8.79	8.84	28800
2005-12-27	8.75	8.83	8.42	8.45	29600
2005-12-28	8.43	8.48	8.28	8.34	57600
2005-12-29	8.35	8.43	8.33	8.33	42600
2005-12-30	8.30	8.30	8.05	8.14	69400
2006-01-03	8.20	8.41	7.85	8.38	59400
2006-01-04	8.38	8.70	8.38	8.65	45000
2006-01-05	8.60	8.79	8.49	8.79	141600
2006-01-06	8.83	9.05	8.79	9.01	39000
2006-01-09	9.04	9.18	8.95	9.01	34600
2006-01-10	9.01	9.30	9.01	9.30	22200
2006-01-11	9.38	9.38	9.01	9.14	55000
2006-01-12	9.14	9.14	8.75	8.83	31600
2006-01-13	8.90	8.95	8.73	8.92	25000
2006-01-17	8.88	9.21	8.80	9.14	33200
2006-01-18	9.08	9.23	9.08	9.22	10000
2006-01-19	9.22	9.58	9.15	9.55	44400
2006-01-20	9.75	9.78	9.34	9.35	34800
2006-01-23	9.40	9.60	9.35	9.58	25800
2006-01-24	9.63	10.00	9.54	10.00	62400
2006-01-25	10.00	10.30	9.95	10.25	50200
2006-01-26	10.30	10.73	10.25	10.62	64400
2006-01-27	10.62	11.45	10.62	11.25	87800
2006-01-30	10.98	11.02	10.77	10.77	25800
2006-01-31	10.77	10.79	9.95	10.13	68000
2006-02-01	10.08	10.20	9.93	10.20	60600
2006-02-02	10.15	10.29	9.95	10.29	45600
2006-02-03	10.00	10.02	9.75	9.80	54600
2006-02-06	9.80	10.10	9.80	10.04	51000
2006-02-07	9.90	10.07	9.75	9.97	50000
2006-02-08	10.00	10.00	8.90	9.90	1008200
2006-02-09	9.90	10.46	9.87	10.28	127400
2006-02-10	10.25	10.36	9.88	9.98	94600
2006-02-13	10.05	10.40	9.95	10.00	32400
2006-02-14	10.05	10.15	9.98	10.09	28400
2006-02-15	10.05	10.05	9.80	9.95	77600
2006-02-16	9.98	10.01	9.95	9.96	48000
2006-02-17	10.01	11.03	10.00	10.62	115000
2006-02-21	10.58	10.98	10.19	10.51	72400
2006-02-22	10.55	11.00	10.55	10.89	184600
2006-02-23	10.89	11.03	10.85	10.95	50400
2006-02-24	10.75	12.29	10.75	11.00	200600
2006-02-27	11.10	12.45	11.10	11.98	182400
2006-02-28	11.93	12.00	11.60	11.65	73800
2006-03-01	11.70	13.05	11.60	13.05	99600
2006-03-02	13.05	13.05	12.41	12.55	106800
2006-03-03	12.50	12.63	12.23	12.42	62000
2006-03-06	11.94	12.38	11.94	12.20	54600
2006-03-07	12.20	12.60	11.96	11.98	107800
2006-03-08	11.99	12.00	11.62	11.88	48600
2006-03-09	11.83	12.00	11.73	11.99	89800
2006-03-10	11.95	12.04	11.78	11.87	70600
2006-03-13	11.93	12.07	11.73	11.95	310200
2006-03-14	11.95	11.99	11.60	11.75	60600
2006-03-15	11.83	12.38	11.82	12.31	56600
2006-03-16	12.35	12.35	12.20	12.28	133600
2006-03-17	12.28	12.35	12.06	12.14	210000
2006-03-20	12.10	12.75	12.08	12.75	104000
2006-03-21	12.70	12.95	12.13	12.20	197400
2006-03-23	13.13	13.13	12.20	12.25	59600
2006-03-24	12.17	12.59	12.17	12.20	37600
2006-03-27	12.16	12.16	11.66	12.05	65000
2006-03-28	12.42	12.98	12.38	12.52	22200
2006-03-29	12.45	13.12	12.45	12.95	39000
2006-03-30	12.87	12.96	12.73	12.82	23600
2006-03-31	13.00	13.00	12.62	12.82	30400
2006-04-03	12.94	13.00	12.50	12.75	52400
2006-04-04	12.66	13.25	12.50	13.20	53800
2006-04-05	13.30	13.45	12.58	13.25	45800
2006-04-06	13.14	13.32	12.61	13.13	35600
2006-04-07	13.20	13.28	12.11	12.39	38000
2006-04-10	12.46	13.09	12.45	12.65	35400
2006-04-11	12.65	12.83	11.70	12.52	42600
2006-04-12	12.43	12.75	11.62	12.60	28000
2006-04-13	12.60	12.82	12.43	12.48	23000
2006-04-17	12.84	12.84	12.26	12.37	30200
2006-04-18	12.49	13.50	12.38	13.50	60200
2006-04-19	13.50	13.55	12.96	13.45	32200
2006-04-20	13.07	13.25	13.03	13.24	18800
2006-04-21	13.48	13.49	13.03	13.49	36400
2006-04-24	13.39	13.59	13.27	13.56	26600
2006-04-25	13.65	13.65	13.03	13.40	58600
2006-04-26	13.62	13.65	12.82	13.33	38000
2006-04-27	13.36	13.36	12.61	12.92	59800
2006-04-28	12.77	13.38	12.37	12.57	76400
2006-05-01	12.64	12.73	12.40	12.43	99800
2006-05-02	12.00	13.30	11.88	12.39	100400
2006-05-03	12.37	13.09	12.37	12.89	68000
2006-05-04	12.80	13.25	12.35	13.05	67000
2006-05-05	13.02	13.44	13.01	13.32	83200
2006-05-08	13.47	13.52	12.98	13.13	33200
2006-05-09	13.25	13.75	13.06	13.61	80200
2006-05-10	13.68	13.73	13.29	13.50	56200
2006-05-11	13.59	13.59	13.35	13.35	91000
2006-05-12	13.40	13.54	12.02	13.18	118400
2006-05-15	13.02	13.04	12.56	12.73	62000
2006-05-16	12.73	12.98	12.51	12.92	78200
2006-05-17	12.78	12.97	12.47	12.55	33800
2006-05-18	12.50	12.50	12.06	12.10	49600
2006-05-19	11.83	12.61	11.83	12.45	26800
2006-05-22	12.28	12.44	11.70	12.08	62400
2006-05-23	12.16	12.55	11.40	12.09	56000
2006-05-24	12.09	12.74	11.85	12.63	74200
2006-05-25	12.93	12.93	11.88	12.77	65400
2006-05-26	13.00	13.00	12.48	12.75	40200
2006-05-30	12.55	12.56	11.85	11.87	54800
2006-05-31	11.79	12.19	11.79	12.08	75400
2006-06-01	12.00	12.75	12.00	12.70	98200
2006-06-02	12.79	13.55	12.64	13.42	113400
2006-06-05	13.29	13.55	11.61	11.72	98200
2006-06-06	11.73	12.13	11.65	12.04	75400
2006-06-07	12.13	12.31	11.80	11.80	78200
2006-06-08	11.78	11.90	11.60	11.80	80800
2006-06-09	11.92	12.87	11.70	12.42	70600
2006-06-12	12.40	12.71	11.95	12.38	73000
2006-06-13	11.51	12.51	11.39	11.79	82600
2006-06-14	11.85	12.10	11.43	11.96	50400
2006-06-15	12.02	12.45	11.58	12.28	43800
2006-06-16	12.22	12.27	11.49	11.58	306000
2006-06-19	11.60	12.21	11.37	11.52	47600
2006-06-20	11.50	12.25	11.50	12.06	40600
2006-06-21	12.04	12.46	12.04	12.20	71200
2006-06-22	12.07	12.27	11.79	11.87	40400
2006-06-23	11.78	12.43	11.64	11.90	55200
2006-06-26	11.99	12.48	11.99	12.39	62400
2006-06-27	12.46	12.51	11.56	11.79	65800
2006-06-28	11.77	11.83	11.39	11.44	76400
2006-06-29	11.56	12.50	11.56	12.25	117000
2006-06-30	12.34	12.71	12.01	12.71	211200
2006-07-03	12.25	12.74	12.25	12.60	25800
2006-07-05	12.28	12.50	12.19	12.31	51400
2006-07-06	12.26	12.68	12.26	12.62	84000
2006-07-07	12.68	13.03	12.22	12.34	150600
2006-07-10	12.39	12.81	12.27	12.51	83800
2006-07-11	12.38	12.71	12.35	12.48	110800
2006-07-12	12.50	12.81	12.31	12.34	63000
2006-07-13	12.31	12.54	12.22	12.22	40200
2006-07-14	12.18	12.68	12.08	12.42	64200
2006-07-17	12.30	12.56	12.15	12.21	49000
2006-07-18	12.30	12.76	12.15	12.51	114400
2006-07-19	12.57	12.78	12.47	12.58	273600
2006-07-20	12.67	12.96	12.31	12.43	81600
2006-07-21	12.33	12.55	12.21	12.35	48400
2006-07-24	12.48	12.82	12.42	12.50	79800
2006-07-25	12.27	12.55	12.15	12.38	55600
2006-07-26	12.32	12.59	12.15	12.15	80200
2006-07-27	12.27	12.37	11.89	12.13	45800
2006-07-28	12.18	12.38	11.65	12.25	76600
2006-07-31	11.99	12.75	11.59	12.34	95600
2006-08-01	12.16	12.36	11.50	12.19	82000
2006-08-02	12.32	12.44	11.95	12.09	118000
2006-08-03	11.94	13.30	11.83	13.23	81000
2006-08-04	13.40	13.40	11.76	12.01	151000
2006-08-07	11.89	12.09	11.63	12.03	57400
2006-08-08	12.01	12.01	11.21	11.21	62600
2006-08-09	11.33	12.30	11.30	11.87	119000
2006-08-10	11.74	12.48	11.20	12.26	76600
2006-08-11	12.19	12.32	11.79	12.04	56200
2006-08-14	12.20	12.32	12.06	12.25	51200
2006-08-15	12.44	12.78	12.23	12.66	36800
2006-08-16	12.79	13.16	12.39	13.11	65400
2006-08-17	13.06	13.27	12.50	13.26	93000
2006-08-18	13.13	13.23	12.92	13.14	61800
2006-08-21	13.10	13.41	13.10	13.30	79800
2006-08-22	13.33	13.33	12.85	12.95	78400
2006-08-23	12.95	12.95	11.93	12.00	108600
2006-08-24	12.00	12.41	11.71	12.16	90800
2006-08-25	12.08	12.63	12.06	12.63	33200
2006-08-28	12.48	12.67	12.45	12.59	27200
2006-08-29	12.72	13.02	12.50	13.00	54400
2006-08-30	13.08	13.50	12.79	13.46	69200
2006-08-31	13.50	13.95	13.37	13.72	159600
2006-09-01	13.50	13.75	13.47	13.61	97400
2006-09-05	13.57	13.95	13.50	13.71	102000
2006-09-06	13.57	13.86	13.50	13.63	64400
2006-09-07	13.63	14.01	13.52	13.65	78200
2006-09-08	13.74	13.78	13.61	13.73	75400
2006-09-11	13.65	13.78	13.51	13.63	45600
2006-09-12	13.71	13.94	13.49	13.78	80000
2006-09-13	13.78	14.00	13.71	13.90	43000
2006-09-14	13.88	14.05	13.85	14.00	110600
2006-09-15	14.10	14.25	13.96	14.19	256400
2006-09-18	14.08	14.19	13.90	14.19	105600
2006-09-19	14.03	14.30	13.90	14.22	105800
2006-09-20	14.30	15.05	14.28	14.42	135200
2006-09-21	14.51	14.97	14.48	14.90	86000
2006-09-22	14.84	14.89	14.41	14.56	88800
2006-09-25	14.53	14.99	14.25	14.87	121400
2006-09-26	15.00	15.05	14.84	14.93	101600
2006-09-27	14.82	15.20	14.82	15.07	226200
2006-09-28	15.00	15.05	14.84	14.99	74000
2006-09-29	15.07	15.07	14.82	14.85	126000
2006-10-02	14.88	15.02	14.71	14.80	69600
2006-10-03	14.70	15.02	14.39	14.86	122400
2006-10-04	14.75	14.97	14.51	14.91	140400
2006-10-05	14.86	15.11	14.86	15.00	103800
2006-10-06	14.98	15.05	14.82	15.03	40200
2006-10-09	15.04	15.04	14.75	14.97	45600
2006-10-10	14.98	15.03	14.72	14.94	35800
2006-10-11	14.92	15.00	14.61	14.70	46400
2006-10-12	14.81	15.03	14.81	14.93	87200
2006-10-13	15.01	15.01	14.87	14.96	61400
2006-10-16	14.95	15.17	14.89	15.00	68000
2006-10-17	14.92	15.02	14.76	14.97	102400
2006-10-18	15.08	15.18	14.90	15.01	60400
2006-10-19	14.98	15.02	14.71	14.96	166200
2006-10-20	15.06	15.06	14.62	14.98	107600
2006-10-23	14.85	15.14	14.80	15.11	151400
2006-10-24	15.13	15.15	14.96	15.05	117600
2006-10-25	15.11	15.30	14.94	15.30	94000
2006-10-26	15.30	16.40	15.30	16.40	167600
2006-10-27	16.25	16.45	15.82	16.26	84000
2006-10-30	16.23	16.56	16.02	16.51	63566
2006-10-31	16.55	16.94	16.52	16.74	141928
2006-11-01	16.87	17.48	16.65	17.24	312928
2006-11-02	17.07	18.22	16.96	18.21	247764
2006-11-03	18.38	18.45	17.98	18.34	173110
2006-11-06	18.57	18.63	18.05	18.63	131458
2006-11-07	18.67	18.79	18.48	18.64	116948
2006-11-08	18.57	19.33	18.57	19.26	111984
2006-11-09	19.28	19.40	18.58	18.73	112736
2006-11-10	18.88	19.49	18.88	19.42	166658
2006-11-13	19.28	19.92	19.26	19.85	173070
2006-11-14	20.00	20.43	19.45	20.42	169944
2006-11-15	20.49	20.83	20.11	20.70	133798
2006-11-16	20.88	20.91	20.09	20.20	173978
2006-11-17	20.18	20.59	20.05	20.45	163290
2006-11-20	20.58	20.75	20.34	20.66	131936
2006-11-21	20.81	21.04	20.63	20.98	130390
2006-11-22	21.05	21.18	20.83	20.87	77658
2006-11-24	20.87	21.08	20.69	20.96	25548
2006-11-27	20.87	21.33	20.51	21.05	194204
2006-11-28	21.04	21.14	20.46	20.75	92058
2006-11-29	20.75	21.78	20.75	21.74	125814
2006-11-30	21.80	21.99	21.28	21.29	209836
2006-12-01	21.04	21.22	20.43	20.77	162916
2006-12-04	20.63	21.32	20.57	21.25	224212
2006-12-05	21.33	22.18	21.22	21.99	177542
2006-12-06	21.91	22.43	21.69	22.03	354254
2006-12-07	22.03	22.68	22.02	22.42	131184
2006-12-08	22.48	23.33	22.27	23.02	157846
2006-12-11	23.11	23.30	23.04	23.21	242412
2006-12-12	23.25	23.98	22.83	23.79	294794
2006-12-13	24.03	24.03	23.49	23.51	151244
2006-12-14	23.72	24.33	23.65	23.99	301832
2006-12-15	24.11	24.40	24.03	24.20	204130
2006-12-18	24.34	24.34	23.22	23.25	180492
2006-12-19	23.21	24.08	23.20	23.74	120310
2006-12-20	23.78	24.10	23.78	23.94	166902
2006-12-21	23.72	24.07	23.49	23.88	150170
2006-12-22	23.95	24.00	23.02	23.17	91102
2006-12-26	23.09	23.84	23.09	23.74	156320
2006-12-27	23.71	24.23	23.54	23.98	136696
2006-12-28	23.87	24.03	23.72	23.75	88266
2006-12-29	23.70	24.03	23.22	23.28	108880
2007-01-03	23.33	23.52	22.43	22.54	260848
2007-01-04	22.46	23.25	22.32	22.96	187164
2007-01-05	22.94	22.99	22.18	22.18	127874
2007-01-08	22.08	23.17	22.08	23.01	119048
2007-01-09	22.97	23.05	21.95	22.53	141796
2007-01-10	22.32	23.09	22.32	22.75	95168
2007-01-11	22.72	23.09	22.67	22.91	87454
2007-01-12	22.85	23.30	22.43	23.27	82600
2007-01-16	23.38	23.44	22.13	22.15	180920
2007-01-17	22.92	23.59	22.92	23.04	137872
2007-01-18	23.11	23.50	23.03	23.30	142084
2007-01-19	23.25	23.95	23.12	23.81	116828
2007-01-22	23.86	23.86	22.74	23.20	178474
2007-01-23	23.25	24.05	23.25	23.98	173644
2007-01-24	23.93	24.45	23.78	24.30	129214
2007-01-25	24.38	24.53	23.37	23.75	142034
2007-01-26	23.75	24.33	23.35	24.23	97374
2007-01-29	24.38	25.05	24.33	24.87	291390
2007-01-30	24.94	25.84	24.75	25.83	165052
2007-01-31	25.86	26.80	25.68	26.75	225940
2007-02-01	26.81	27.68	26.65	27.47	223180
2007-02-02	27.49	27.66	26.43	26.58	163170
2007-02-05	26.50	27.10	25.70	25.79	231738
2007-02-06	25.93	26.60	25.84	26.19	231758
2007-02-07	26.44	27.64	26.44	27.61	169754
2007-02-08	26.53	27.31	23.62	24.36	1075220
2007-02-09	24.38	25.91	24.38	25.38	386964
2007-02-12	25.15	25.90	24.94	25.28	255440
2007-02-13	25.33	26.69	25.26	26.25	186746
2007-02-14	26.37	27.07	26.05	26.57	138710
2007-02-15	26.64	26.81	26.20	26.56	108776
2007-02-16	26.57	27.17	26.12	27.17	123706
2007-02-20	27.21	27.50	26.67	27.09	112684
2007-02-21	27.06	27.73	26.70	27.57	95672
2007-02-22	27.68	27.68	26.80	27.61	140848
2007-02-23	27.63	27.63	26.90	27.25	71266
2007-02-26	27.47	27.69	26.58	26.84	139324
2007-02-27	26.52	26.68	25.43	25.66	241060
2007-02-28	25.62	26.45	25.58	25.91	182802
2007-03-01	25.67	27.56	24.69	27.05	224136
2007-03-02	26.87	27.31	26.10	26.18	156086
2007-03-05	26.02	26.48	25.70	25.79	94594
2007-03-06	26.08	28.19	25.75	28.17	280150
2007-03-07	28.16	28.64	27.40	28.22	239110
2007-03-08	28.46	28.80	28.05	28.11	141944
2007-03-09	28.39	28.47	27.65	28.19	162432
2007-03-12	28.17	28.98	28.06	28.50	191956
2007-03-13	28.36	29.05	27.57	27.66	242732
2007-03-14	27.67	28.18	27.23	27.44	158442
2007-03-15	27.35	28.76	27.29	28.59	117566
2007-03-16	28.58	28.97	27.49	27.49	302182
2007-03-19	27.72	28.68	27.40	28.05	167380
2007-03-20	28.12	28.71	28.12	28.33	93930
2007-03-21	28.32	29.63	28.32	29.63	145886
2007-03-22	29.78	29.83	29.09	29.22	202410
2007-03-23	29.21	29.60	28.95	29.38	79638
2007-03-26	29.37	30.68	29.37	30.54	149556
2007-03-27	30.55	30.55	28.69	29.30	157956
2007-03-28	29.03	29.45	28.49	28.57	268918
2007-03-29	28.74	29.63	28.44	29.15	170092
2007-03-30	29.10	30.02	28.58	28.82	192536
2007-04-02	28.89	28.89	28.28	28.70	101724
2007-04-03	28.87	30.20	28.86	29.49	219880
2007-04-04	29.49	29.70	29.13	29.25	138628
2007-04-05	29.04	29.93	29.04	29.61	110548
2007-04-09	29.75	29.75	29.25	29.36	63874
2007-04-10	29.35	29.83	29.35	29.41	65760
2007-04-11	29.35	29.51	29.02	29.16	118730
2007-04-12	29.13	29.62	29.00	29.62	136878
2007-04-13	29.58	29.84	29.11	29.24	188446
2007-04-16	29.37	29.85	29.32	29.50	117920
2007-04-17	29.47	29.68	29.02	29.51	106820
2007-04-18	29.39	29.76	29.00	29.10	87310
2007-04-19	29.02	29.98	28.58	29.69	116012
2007-04-20	30.03	30.88	28.86	29.05	187132
2007-04-23	28.94	29.34	28.57	29.00	81286
2007-04-24	29.00	29.75	28.82	29.32	198556
2007-04-25	29.51	29.68	28.88	29.07	167036
2007-04-26	29.00	29.37	27.78	28.50	211068
2007-04-27	28.40	28.60	27.60	28.24	113742
2007-04-30	28.04	28.21	26.76	26.85	275192
2007-05-01	26.85	28.16	26.05	26.30	250776
2007-05-02	26.10	27.45	26.10	27.31	175816
2007-05-03	26.95	27.48	26.77	27.26	147434
2007-05-04	27.31	28.22	27.31	28.18	157982
2007-05-07	28.01	28.70	27.75	28.47	159706
2007-05-08	28.27	28.27	27.43	28.07	189304
2007-05-09	27.85	29.03	27.17	28.89	129382
2007-05-10	28.60	29.19	28.46	28.49	207388
2007-05-11	28.87	30.40	28.64	30.37	183412
2007-05-14	30.41	30.45	29.41	29.76	219688
2007-05-15	29.79	31.18	29.79	29.91	196632
2007-05-16	30.06	30.79	29.51	30.76	124828
2007-05-17	30.73	30.73	29.74	29.80	114046
2007-05-18	29.93	30.56	29.45	30.09	130054
2007-05-21	29.99	30.71	29.56	30.34	95056
2007-05-22	30.35	31.56	30.10	31.06	150826
2007-05-23	31.02	31.02	29.84	29.95	119020
2007-05-24	29.97	30.15	28.20	28.48	147182
2007-05-25	28.54	29.95	28.54	29.53	101270
2007-05-29	29.58	29.75	28.98	29.46	101070
2007-05-30	29.15	30.45	29.15	29.87	146926
2007-05-31	30.05	30.88	29.69	29.90	284284
2007-06-01	30.12	30.73	29.42	29.77	238256
2007-06-04	29.63	30.27	29.30	30.13	87940
2007-06-05	29.92	30.12	28.68	29.26	132964
2007-06-06	29.00	29.23	27.95	28.09	150786
2007-06-07	27.87	29.16	27.87	27.97	114194
2007-06-08	27.96	28.50	27.39	28.22	75328
2007-06-11	28.09	29.09	27.83	28.68	97546
2007-06-12	28.45	28.45	26.99	27.44	146852
2007-06-13	27.51	28.41	27.07	28.03	132768
2007-06-14	28.39	29.13	28.25	29.01	128570
2007-06-15	29.60	30.18	28.74	29.08	242674
2007-06-18	30.28	31.03	29.91	30.62	244100
2007-06-19	30.62	31.00	30.00	30.99	183320
2007-06-20	30.90	30.90	29.46	29.47	158584
2007-06-21	29.38	30.47	29.28	29.94	110604
2007-06-22	30.16	30.73	29.42	30.55	443054
2007-06-25	30.44	30.87	29.90	30.45	145244
2007-06-26	30.67	30.87	29.72	29.90	178336
2007-06-27	29.61	30.80	29.60	30.72	132670
2007-06-28	30.79	31.46	30.40	30.51	129772
2007-06-29	30.71	31.14	29.55	29.61	118216
2007-07-02	30.10	31.06	29.51	30.67	186036
2007-07-03	29.98	31.05	29.07	30.87	69238
2007-07-05	30.96	30.96	29.90	30.69	132502
2007-07-06	30.75	30.87	30.25	30.35	107466
2007-07-09	30.35	30.60	29.65	30.14	164922
2007-07-10	29.95	30.10	28.99	29.42	166258
2007-07-11	29.47	29.86	28.93	29.37	123610
2007-07-12	29.62	30.23	29.36	30.18	149682
2007-07-13	30.17	30.50	29.72	30.32	92356
2007-07-16	30.29	30.50	29.47	29.60	113430
2007-07-17	29.73	31.24	29.51	30.44	255888
2007-07-18	30.21	31.19	30.21	30.80	105668
2007-07-19	31.07	32.00	30.02	31.35	131512
2007-07-20	31.28	31.40	29.93	30.35	169336
2007-07-23	29.00	32.45	29.00	31.82	230218
2007-07-24	31.25	31.53	29.45	29.71	184406
2007-07-25	29.99	31.30	29.99	30.51	188534
2007-07-26	29.82	30.61	27.56	28.90	177624
2007-07-27	28.74	29.46	27.02	27.55	179031
2007-07-30	27.43	28.69	26.17	27.89	140145
2007-07-31	28.23	29.15	27.42	27.53	154503
2007-08-01	28.42	28.76	26.70	28.36	178804
2007-08-02	29.91	29.91	25.63	27.40	168291
2007-08-03	28.90	30.91	25.49	25.68	274455
2007-08-06	25.74	26.00	24.46	25.92	213367
2007-08-07	25.62	25.99	22.54	23.21	280387
2007-08-08	23.45	24.27	19.40	22.11	656015
2007-08-09	21.28	21.28	18.15	18.72	806305
2007-08-10	18.80	23.84	18.46	20.75	614773
2007-08-13	21.07	25.59	21.01	24.77	512040
2007-08-14	22.20	23.45	20.84	21.33	600529
2007-08-15	21.51	23.00	21.32	21.99	356637
2007-08-16	22.00	24.00	21.73	23.36	387935
2007-08-17	24.29	24.85	22.61	22.77	282802
2007-08-20	22.89	24.50	22.08	24.33	184831
2007-08-21	24.40	25.11	23.85	24.35	151910
2007-08-22	24.68	26.59	24.20	26.43	228880
2007-08-23	26.57	26.97	24.84	25.10	109486
2007-08-24	25.07	26.19	25.04	26.00	96213
2007-08-27	25.97	25.97	24.58	24.87	95458
2007-08-28	24.68	24.82	23.46	23.73	141346
2007-08-29	23.92	25.14	23.59	25.06	76663
2007-08-30	21.80	25.48	21.80	24.75	103264
2007-08-31	25.16	25.59	24.33	24.84	76940
2007-09-04	24.78	25.67	23.44	24.28	144387
2007-09-05	24.08	24.08	22.93	23.52	136672
2007-09-06	23.64	24.36	23.21	23.51	101885
2007-09-07	23.04	23.55	21.77	22.33	89924
2007-09-10	22.43	22.43	20.77	21.74	105799
2007-09-11	21.94	21.94	20.94	21.74	100504
2007-09-12	21.62	22.18	21.28	21.51	83825
2007-09-13	21.66	22.40	21.32	22.08	86879
2007-09-14	21.73	22.27	21.51	22.18	59801
2007-09-17	22.16	22.25	21.65	21.78	181490
2007-09-18	21.90	25.01	21.74	25.00	129784
2007-09-19	25.31	25.55	24.54	25.24	112241
2007-09-20	25.27	25.63	23.90	24.34	89933
2007-09-21	24.61	24.63	23.33	23.68	144107
2007-09-24	23.63	23.99	22.08	22.78	82648
2007-09-25	22.66	23.26	22.09	22.57	77768
2007-09-26	22.68	23.27	22.32	22.82	89437
2007-09-27	22.85	23.43	22.22	22.39	155082
2007-09-28	22.33	23.26	22.01	22.78	135351
2007-10-01	22.73	23.79	22.54	23.49	119880
2007-10-02	23.45	23.54	22.81	23.38	152104
2007-10-03	23.20	23.20	22.50	22.50	171185
2007-10-04	22.68	23.01	22.50	22.86	174784
2007-10-05	23.16	24.22	22.71	23.55	195794
2007-10-08	23.31	24.40	22.97	23.46	141218
2007-10-09	23.48	24.24	23.23	23.91	140876
2007-10-10	23.91	24.08	23.15	23.81	179998
2007-10-11	23.98	25.07	22.56	23.13	190693
2007-10-12	23.07	24.10	22.90	23.71	145377
2007-10-15	23.62	23.87	23.05	23.50	181765
2007-10-16	23.22	23.59	22.90	23.26	143627
2007-10-17	23.58	23.95	22.45	23.26	119947
2007-10-18	23.07	23.50	22.61	23.50	58411
2007-10-19	23.39	23.39	22.03	22.13	103220
2007-10-22	21.87	22.60	21.07	22.33	101118
2007-10-23	22.60	22.72	22.04	22.52	94654
2007-10-24	22.29	22.29	21.27	21.51	109470
2007-10-25	21.54	21.92	20.98	21.14	99006
2007-10-26	21.43	21.99	21.10	21.86	146101
2007-10-29	22.02	22.57	21.02	21.08	101596
2007-10-30	20.94	21.43	20.77	21.10	83266
2007-10-31	21.09	21.99	20.60	21.29	126329
2007-11-01	22.97	22.97	19.72	19.88	286998
2007-11-02	20.04	20.96	19.78	20.39	146028
2007-11-05	20.03	20.11	19.42	19.67	128773
2007-11-06	19.78	20.85	19.60	20.84	132042
2007-11-07	20.47	20.72	18.92	18.92	257145
2007-11-08	19.13	19.59	18.36	19.29	216588
2007-11-09	18.86	19.42	18.80	18.81	150981
2007-11-12	18.83	18.83	18.14	18.29	132488
2007-11-13	18.43	19.31	18.17	18.71	220179
2007-11-14	18.87	18.87	18.10	18.34	148735
2007-11-15	18.22	18.22	16.90	17.04	145927
2007-11-16	17.45	19.82	17.37	18.48	260559
2007-11-19	18.24	18.24	16.78	17.14	220091
2007-11-20	17.14	17.36	16.65	17.00	177560
2007-11-21	16.82	17.07	16.60	16.71	72383
2007-11-23	16.88	17.15	16.60	16.87	67717
2007-11-26	16.92	16.93	16.42	16.43	122117
2007-11-27	16.58	16.70	16.10	16.26	105015
2007-11-28	16.56	17.27	16.19	17.15	137274
2007-11-29	17.11	17.11	16.46	16.86	138794
2007-11-30	17.14	17.77	16.98	17.56	214415
2007-12-03	17.57	17.68	17.07	17.28	153409
2007-12-04	17.16	17.41	17.12	17.17	199065
2007-12-05	17.50	17.55	17.21	17.40	97621
2007-12-06	17.33	17.59	17.13	17.45	243343
2007-12-07	17.54	18.02	17.27	17.96	246466
2007-12-10	17.96	18.67	17.96	18.64	107840
2007-12-11	18.77	18.88	18.21	18.34	209394
2007-12-12	19.09	19.17	18.41	18.85	177508
2007-12-13	18.65	19.99	18.41	19.33	348047
2007-12-14	19.03	19.74	18.44	18.52	257642
2007-12-17	18.37	18.54	17.89	18.16	87863
2007-12-18	18.42	18.50	17.53	18.09	175987
2007-12-19	18.09	18.32	17.86	17.90	127437
2007-12-20	18.12	18.16	17.20	17.99	109412
2007-12-21	18.37	19.22	18.26	18.80	224806
2007-12-24	18.62	19.14	17.12	19.10	44118
2007-12-26	18.77	19.09	18.40	18.66	73105
2007-12-27	18.61	19.29	17.85	17.88	75228
2007-12-28	18.18	18.63	17.38	17.41	115276
2007-12-31	17.30	17.66	17.00	17.16	129652
2008-01-02	17.15	17.40	16.57	17.14	161166
2008-01-03	17.01	17.49	16.75	16.96	251357
2008-01-04	16.75	16.97	16.52	16.52	116536
2008-01-07	16.70	16.85	15.98	16.21	153966
2008-01-08	16.26	17.07	16.26	16.70	195418
2008-01-09	16.63	16.63	15.25	15.96	310492
2008-01-10	15.74	17.06	15.73	16.73	266688
2008-01-11	16.49	16.56	15.83	16.21	205064
2008-01-14	16.40	16.59	16.10	16.45	90056
2008-01-15	16.09	16.11	15.63	15.77	122442
2008-01-16	15.65	16.12	15.01	15.58	165923
2008-01-17	15.63	16.30	14.84	14.97	124801
2008-01-18	15.00	15.20	13.58	14.10	228871
2008-01-22	13.50	15.60	13.40	14.51	288077
2008-01-23	14.13	15.27	13.90	15.21	177505
2008-01-24	15.27	15.62	14.43	14.54	117936
2008-01-25	14.78	15.70	14.78	15.07	283159
2008-01-28	15.02	15.99	14.94	15.87	64381
2008-01-29	16.03	16.03	15.37	15.69	87150
2008-01-30	15.61	15.99	15.16	15.22	95503
2008-01-31	14.84	15.95	14.69	15.77	135804
2008-02-01	15.86	16.53	15.38	16.36	295427
2008-02-04	16.35	16.44	15.59	15.78	117079
2008-02-05	15.43	15.81	14.85	15.48	144169
2008-02-06	15.80	16.34	15.16	15.35	110203
2008-02-07	15.40	16.81	15.18	16.64	161908
2008-02-08	16.92	19.28	16.92	19.00	381059
2008-02-11	18.95	18.95	18.04	18.78	228918
2008-02-12	18.95	19.88	18.95	19.48	264915
2008-02-13	19.68	20.29	19.66	20.07	348279
2008-02-14	20.08	20.15	19.11	19.40	188012
2008-02-15	19.22	19.79	19.01	19.69	166566
2008-02-19	20.25	20.39	19.74	20.23	133611
2008-02-20	19.92	19.92	19.20	19.68	104190
2008-02-21	19.86	20.65	19.18	19.27	120740
2008-02-22	19.34	19.50	18.49	18.99	132557
2008-02-25	18.23	20.46	18.23	20.19	157373
2008-02-26	20.08	20.49	19.69	19.90	219435
2008-02-27	19.67	20.22	19.23	19.62	128057
2008-02-28	19.42	19.93	18.81	19.47	138728
2008-02-29	19.20	19.75	18.50	18.74	118282
2008-03-03	19.19	20.37	18.73	19.97	216602
2008-03-04	19.68	20.50	19.64	20.22	209710
2008-03-05	20.36	20.61	19.92	20.50	115426
2008-03-06	20.35	20.86	20.01	20.11	139571
2008-03-07	19.81	20.79	19.81	20.31	122256
2008-03-10	20.42	20.90	19.98	20.07	278852
2008-03-11	20.94	21.19	20.38	20.97	189585
2008-03-12	21.04	21.54	20.60	20.85	236951
2008-03-13	20.28	21.84	20.28	21.81	187397
2008-03-14	22.04	22.04	20.49	20.73	205625
2008-03-17	19.98	20.66	19.30	19.87	164846
2008-03-18	20.46	21.58	19.92	21.31	257660
2008-03-19	21.35	21.53	20.65	20.74	165857
2008-03-20	21.02	21.31	20.27	20.84	398022
2008-03-24	20.96	21.13	20.72	21.00	141075
2008-03-25	20.96	21.83	20.90	21.45	134650
2008-03-26	21.30	22.81	20.97	22.60	251382
2008-03-27	22.60	22.60	21.45	21.75	145978
2008-03-28	21.74	21.75	20.82	20.97	110260
2008-03-31	21.08	21.63	21.04	21.20	130191
2008-04-01	21.60	22.06	21.24	21.83	181231
2008-04-02	21.78	22.73	21.53	21.84	95389
2008-04-03	21.60	22.29	21.58	22.06	80065
2008-04-04	22.17	22.43	21.87	22.12	152659
2008-04-07	22.24	22.38	22.00	22.12	111545
2008-04-08	21.90	22.39	21.90	22.19	104740
2008-04-09	22.18	22.44	21.83	22.10	129199
2008-04-10	22.14	23.00	22.00	22.71	167325
2008-04-11	22.49	22.57	21.90	21.98	83494
2008-04-14	21.87	23.15	21.63	22.50	100688
2008-04-15	22.61	23.05	22.49	23.00	61623
2008-04-16	23.24	23.50	22.86	23.49	150312
2008-04-17	23.43	23.60	22.87	23.22	67307
2008-04-18	23.62	23.88	23.32	23.80	89121
2008-04-21	23.63	23.75	22.70	23.57	136612
2008-04-22	23.41	24.02	23.41	23.74	222274
2008-04-23	23.89	23.89	22.70	23.32	150931
2008-04-24	23.41	24.18	22.54	22.99	170221
2008-04-25	22.90	22.96	21.97	22.29	234302
2008-04-28	22.17	22.92	22.08	22.31	152406
2008-04-29	22.25	22.25	21.30	21.49	149535
2008-04-30	21.43	21.91	20.09	20.39	281145
2008-05-01	20.59	22.17	20.47	22.06	224956
2008-05-02	22.24	22.90	21.57	22.04	196214
2008-05-05	22.21	22.24	21.47	21.93	102207
2008-05-06	21.73	22.50	21.62	22.08	128580
2008-05-07	21.82	22.24	20.99	21.16	87167
2008-05-08	19.95	21.37	19.95	21.24	112307
2008-05-09	20.83	22.65	20.83	22.05	240026
2008-05-12	22.31	23.46	21.10	23.00	357437
2008-05-13	23.07	23.40	22.60	23.08	173724
2008-05-14	23.09	24.73	22.68	24.01	160651
2008-05-15	23.98	23.98	23.48	23.74	96110
2008-05-16	23.92	24.37	23.25	24.11	123448
2008-05-19	24.02	24.22	23.19	23.29	104714
2008-05-20	23.18	24.11	22.98	23.97	96882
2008-05-21	24.03	25.14	24.03	24.50	182399
2008-05-22	24.62	25.42	24.11	25.04	129422
2008-05-23	24.87	24.87	23.63	23.71	167567
2008-05-27	23.38	24.28	22.76	24.21	203006
2008-05-28	24.20	25.05	24.06	25.03	97498
2008-05-29	24.97	25.38	24.12	24.89	113496
2008-05-30	24.90	24.90	24.01	24.62	156057
2008-06-02	24.59	24.85	24.15	24.70	119997
2008-06-03	24.85	25.06	24.50	24.64	190052
2008-06-04	24.49	25.56	24.21	25.12	128802
2008-06-05	25.07	25.84	24.91	25.29	108133
2008-06-06	25.06	25.06	23.11	23.20	253855
2008-06-09	23.34	24.43	23.25	23.99	253792
2008-06-10	23.65	24.45	23.25	23.87	195781
2008-06-11	23.76	24.26	23.20	23.32	136037
2008-06-12	23.55	23.93	23.16	23.17	110605
2008-06-13	23.47	24.06	23.18	23.39	129932
2008-06-16	23.35	23.99	22.73	23.70	214607
2008-06-17	23.68	23.68	23.12	23.31	97918
2008-06-18	23.08	23.70	23.08	23.35	104962
2008-06-19	23.34	23.89	23.25	23.73	54463
2008-06-20	23.57	23.73	21.92	22.33	201847
2008-06-23	22.55	24.04	21.83	23.60	185526
2008-06-24	23.11	23.11	22.28	22.32	206688
2008-06-25	22.34	23.26	22.00	22.53	141838
2008-06-26	22.21	22.21	20.65	20.76	98399
2008-06-27	20.64	21.03	20.25	20.38	535094
2008-06-30	20.33	20.42	18.78	18.82	219313
2008-07-01	18.73	18.96	18.03	18.61	247380
2008-07-02	18.64	18.83	17.34	17.44	313222
2008-07-03	17.52	17.60	17.09	17.36	91404
2008-07-07	17.50	18.48	17.42	17.94	241295
2008-07-08	18.01	19.25	18.01	19.19	217603
2008-07-09	19.16	19.37	17.93	19.09	187986
2008-07-10	19.03	20.15	19.03	19.88	189364
2008-07-11	19.73	20.59	19.26	20.59	262054
2008-07-14	20.84	20.84	19.44	20.38	219293
2008-07-15	20.08	20.40	19.61	20.19	237600
2008-07-16	20.31	20.97	19.65	20.49	170104
2008-07-17	20.62	21.06	20.34	20.71	118210
2008-07-18	20.81	22.57	19.42	20.10	206351
2008-07-21	20.36	20.79	19.61	20.26	171530
2008-07-22	19.85	21.07	19.79	20.59	254646
2008-07-23	20.60	20.95	19.91	20.64	183258
2008-07-24	20.74	21.43	19.10	20.65	68256
2008-07-25	20.96	21.91	20.56	20.85	67952
2008-07-28	20.81	21.20	20.11	21.08	122814
2008-07-29	21.15	22.46	20.41	21.58	156110
2008-07-30	22.48	23.49	21.96	23.49	237725
2008-07-31	21.00	21.00	15.53	17.74	853040
2008-08-01	17.43	17.46	16.33	17.10	288018
2008-08-04	17.16	17.16	15.84	16.35	296283
2008-08-05	16.59	17.03	16.08	16.37	217655
2008-08-06	16.11	16.21	15.50	15.99	251609
2008-08-07	15.77	16.06	15.50	15.50	323006
2008-08-08	15.51	16.16	15.50	16.06	150418
2008-08-11	16.03	16.77	15.61	16.66	170562
2008-08-12	16.61	16.86	16.02	16.38	216969
2008-08-13	16.25	16.95	15.56	16.74	167664
2008-08-14	16.51	17.07	16.51	17.01	141346
2008-08-15	17.30	17.30	16.00	16.42	279628
2008-08-18	16.54	16.82	16.21	16.30	126501
2008-08-19	16.06	16.16	15.66	16.06	121050
2008-08-20	16.17	16.59	15.95	16.04	158803
2008-08-21	15.94	16.22	15.85	15.90	85955
2008-08-22	15.98	16.20	15.68	15.91	119916
2008-08-25	15.83	16.38	15.57	15.70	108811
2008-08-26	15.73	16.00	15.23	15.55	160099
2008-08-27	15.52	15.95	15.43	15.78	108170
2008-08-28	15.89	15.89	15.33	15.74	269416
2008-08-29	15.71	15.86	15.30	15.69	90055
2008-09-02	15.64	16.08	15.16	15.31	98874
2008-09-03	15.25	15.61	15.18	15.26	158439
2008-09-04	15.23	15.39	14.51	14.80	124061
2008-09-05	14.70	14.92	14.45	14.71	91623
2008-09-08	15.14	15.19	14.50	14.87	90417
2008-09-09	14.84	15.36	13.81	13.86	194193
2008-09-10	14.16	14.16	13.51	13.99	79371
2008-09-11	13.73	13.93	13.03	13.92	124981
2008-09-12	13.83	14.24	13.50	13.99	82456
2008-09-15	13.46	13.99	12.99	13.10	81393
2008-09-16	13.14	13.91	12.67	13.73	160831
2008-09-17	13.44	13.44	11.63	11.63	328210
2008-09-18	11.95	13.86	11.66	13.71	245953
2008-09-19	14.79	16.32	14.18	15.07	522280
2008-09-22	15.17	15.25	13.77	13.87	164372
2008-09-23	12.86	13.98	12.54	12.61	93420
2008-09-24	12.57	13.39	12.30	12.31	75840
2008-09-25	12.38	13.25	12.38	12.70	108406
2008-09-26	12.41	13.03	12.32	12.58	96378
2008-09-29	12.28	12.72	11.38	11.60	122799
2008-09-30	11.74	12.46	11.41	12.06	129545
2008-10-01	11.97	11.97	10.76	11.05	138613
2008-10-02	10.96	10.96	10.06	10.37	188360
2008-10-03	10.59	11.18	10.16	10.19	131960
2008-10-06	9.85	10.39	9.31	9.95	171936
2008-10-07	10.11	10.37	8.79	8.79	142825
2008-10-08	8.42	8.77	7.33	7.94	484694
2008-10-09	8.14	8.56	6.92	6.95	208924
2008-10-10	6.78	7.73	6.06	7.30	160175
2008-10-13	7.69	8.26	6.90	7.79	208797
2008-10-14	8.11	8.11	5.86	6.13	239952
2008-10-15	6.00	6.50	5.82	6.13	189363
2008-10-16	6.19	6.57	5.70	6.49	226320
2008-10-17	6.18	6.90	6.18	6.43	220513
2008-10-20	6.50	7.32	6.40	7.16	214283
2008-10-21	7.00	7.28	6.83	6.88	95816
2008-10-22	6.65	7.29	6.31	6.48	103970
2008-10-23	6.55	6.96	6.10	6.64	91636
2008-10-24	5.94	6.53	5.83	6.23	113405
2008-10-27	6.12	6.59	5.79	5.82	87665
2008-10-28	5.96	6.85	5.78	6.76	138744
2008-10-29	7.04	7.40	6.67	7.04	175451
2008-10-30	7.34	11.00	7.15	8.10	640158
2008-10-31	8.17	8.98	7.90	8.75	264558
2008-11-03	8.59	9.18	8.25	8.88	101254
2008-11-04	9.21	9.21	7.75	8.11	189674
2008-11-05	7.99	8.17	7.36	7.40	94091
2008-11-06	7.33	7.84	6.78	6.81	147658
2008-11-07	6.91	7.34	6.68	7.24	88884
2008-11-10	7.46	8.22	6.79	6.92	204178
2008-11-11	6.84	6.84	5.58	5.94	222176
2008-11-12	5.87	6.00	5.13	5.15	196712
2008-11-13	5.15	5.89	4.90	5.88	180466
2008-11-14	5.75	6.03	5.23	5.50	111440
2008-11-17	5.45	5.64	5.18	5.46	118230
2008-11-18	5.83	5.94	4.81	5.16	97311
2008-11-19	5.16	5.16	4.53	4.57	128769
2008-11-20	4.53	5.25	4.50	4.54	150085
2008-11-21	4.65	5.49	4.53	5.26	205607
2008-11-24	5.34	5.76	4.98	5.39	115543
2008-11-25	5.48	5.48	4.89	5.19	112750
2008-11-26	5.00	5.83	5.00	5.79	92010
2008-11-28	5.67	5.86	5.27	5.76	21308
2008-12-01	5.63	5.63	4.79	4.81	102122
2008-12-02	4.93	5.50	4.54	4.70	140181
2008-12-03	4.55	5.69	4.53	5.57	125946
2008-12-04	5.48	5.92	4.98	5.24	116823
2008-12-05	5.13	5.46	4.75	5.30	171350
2008-12-08	5.49	5.96	5.00	5.96	189527
2008-12-09	5.85	6.13	5.42	5.42	119122
2008-12-10	5.50	5.57	5.05	5.26	192073
2008-12-11	5.20	5.52	4.92	4.93	130660
2008-12-12	4.79	5.43	4.77	5.17	179741
2008-12-15	5.20	5.20	4.64	4.78	135438
2008-12-16	4.89	6.03	4.62	5.96	114340
2008-12-17	5.89	6.25	5.74	6.16	118808
2008-12-18	6.12	6.12	5.15	5.38	132012
2008-12-19	5.60	5.89	5.25	5.46	185141
2008-12-22	5.48	5.65	4.83	5.12	74502
2008-12-23	5.16	5.45	5.15	5.22	74424
2008-12-24	5.24	5.38	5.16	5.31	22851
2008-12-26	5.48	5.51	5.11	5.33	17890
2008-12-29	5.50	5.50	4.82	4.98	57600
2008-12-30	5.07	5.50	5.07	5.44	56141
2008-12-31	5.43	6.06	5.43	5.89	72212
2009-01-02	5.92	6.04	5.78	5.86	88294
2009-01-05	5.88	5.98	5.58	5.84	50524
2009-01-06	5.93	6.29	5.89	5.99	128713
2009-01-07	5.90	6.00	5.55	5.68	59883
2009-01-08	5.67	6.37	5.45	6.31	73835
2009-01-09	6.35	6.35	5.88	5.94	62710
2009-01-12	6.14	6.16	5.55	5.55	78623
2009-01-13	5.17	5.81	5.17	5.64	55289
2009-01-14	5.50	5.85	5.12	5.19	58260
2009-01-15	5.18	5.33	4.81	5.33	72824
2009-01-16	5.41	5.44	5.08	5.36	47220
2009-01-20	5.27	5.27	4.73	4.75	39246
2009-01-21	4.80	5.44	4.75	5.42	44939
2009-01-22	5.24	5.92	5.02	5.09	30467
2009-01-23	4.88	5.23	4.72	5.05	43097
2009-01-26	5.04	5.47	5.04	5.34	29006
2009-01-27	5.38	5.86	5.09	5.37	59107
2009-01-28	5.52	5.84	5.35	5.69	55991
2009-01-29	5.82	5.82	5.27	5.27	40438
2009-01-30	5.33	5.33	4.87	4.87	33348
2009-02-02	4.76	4.76	4.51	4.61	76247
2009-02-03	4.61	4.87	4.15	4.68	114730
2009-02-04	4.67	5.10	4.57	4.57	55633
2009-02-05	4.53	4.53	4.09	4.11	99220
2009-02-06	4.17	4.40	4.10	4.32	69569
2009-02-09	4.32	4.83	3.92	4.83	136122
2009-02-10	4.80	4.88	4.14	4.17	130701
2009-02-11	4.19	4.46	4.06	4.40	71260
2009-02-12	4.28	4.64	4.02	4.57	99280
2009-02-13	4.59	4.79	4.43	4.73	108100
2009-02-17	4.48	4.78	4.30	4.42	78218
2009-02-18	4.48	4.74	4.05	4.52	80662
2009-02-19	4.62	4.85	4.41	4.41	88385
2009-02-20	4.36	4.67	4.06	4.24	118275
2009-02-23	4.31	4.52	3.81	4.02	105759
2009-02-24	4.09	4.40	4.09	4.27	140028
2009-02-25	4.24	4.40	3.83	4.02	191948
2009-02-26	4.16	4.43	4.04	4.04	125619
2009-02-27	3.96	4.33	3.96	4.04	71310
2009-03-02	3.96	4.34	3.61	3.63	75947
2009-03-03	3.71	3.84	3.36	3.54	78485
2009-03-04	3.47	3.82	3.47	3.69	90047
2009-03-05	3.58	3.78	3.19	3.31	184738
2009-03-06	3.36	3.47	2.72	3.04	142212
2009-03-09	2.94	3.01	2.61	2.79	88805
2009-03-10	2.90	3.19	2.87	3.14	107100
2009-03-11	3.16	3.44	3.15	3.22	49867
2009-03-12	3.21	3.44	3.14	3.42	76647
2009-03-13	3.46	3.67	3.34	3.47	54087
2009-03-16	3.59	3.75	3.47	3.50	70505
2009-03-17	3.51	3.74	3.18	3.74	44409
2009-03-18	3.70	4.19	3.65	4.19	61231
2009-03-19	4.29	4.40	3.99	4.05	42829
2009-03-20	4.11	4.39	3.75	3.81	125114
2009-03-23	3.98	4.67	3.79	4.62	113430
2009-03-24	4.51	4.84	3.96	3.99	48276
2009-03-25	4.02	4.49	4.02	4.37	44370
2009-03-26	4.47	4.70	4.10	4.70	47906
2009-03-27	4.55	4.61	4.11	4.15	33934
2009-03-30	3.97	3.97	3.56	3.73	59085
2009-03-31	3.85	3.97	3.64	3.77	88659
2009-04-01	3.69	4.19	3.60	3.95	61174
2009-04-02	4.07	4.35	3.98	4.26	205086
2009-04-03	4.52	4.64	4.10	4.32	91934
2009-04-06	4.32	4.32	3.79	4.06	102031
2009-04-07	3.95	4.10	3.71	3.96	58939
2009-04-08	4.02	4.21	3.90	4.21	52262
2009-04-09	4.36	4.61	4.36	4.58	94556
2009-04-13	4.48	4.53	4.17	4.47	58835
2009-04-14	4.35	4.37	4.04	4.16	75144
2009-04-15	4.10	4.49	4.10	4.48	36346
2009-04-16	4.54	4.82	4.36	4.70	84584
2009-04-17	4.73	4.80	4.44	4.74	120366
2009-04-20	4.56	4.59	4.22	4.52	59829
2009-04-21	4.51	4.95	4.33	4.93	70535
2009-04-22	4.80	5.24	4.55	5.07	119022
2009-04-23	5.12	5.39	5.01	5.36	104344
2009-04-24	5.45	6.15	5.45	5.94	190890
2009-04-27	5.78	6.35	5.78	6.31	91208
2009-04-28	6.36	7.14	6.36	7.00	82890
2009-04-29	7.07	7.90	7.01	7.88	131608
2009-04-30	8.00	8.50	7.40	7.86	248443
2009-05-01	7.90	8.40	7.54	7.67	93298
2009-05-04	7.77	8.24	7.74	8.04	111799
2009-05-05	8.05	9.38	8.05	9.38	138601
2009-05-06	9.50	9.78	8.78	9.26	219028
2009-05-07	9.61	10.76	7.92	8.20	166396
2009-05-08	8.38	9.26	7.93	8.82	106525
2009-05-11	8.54	8.68	7.87	8.52	64929
2009-05-12	8.61	8.82	7.91	8.08	106571
2009-05-13	7.87	7.92	7.00	7.02	109460
2009-05-14	7.09	7.33	6.99	7.09	121582
2009-05-15	7.13	7.25	6.47	6.98	68190
2009-05-18	7.10	7.71	6.83	7.64	85877
2009-05-19	7.70	8.01	7.27	7.96	127905
2009-05-20	8.03	8.73	7.97	8.29	99119
2009-05-21	8.10	8.17	7.59	8.02	86653
2009-05-22	8.08	8.20	7.74	7.75	60273
2009-05-26	7.65	8.56	7.60	8.44	74928
2009-05-27	8.37	8.91	8.19	8.25	80436
2009-05-28	8.38	8.71	8.13	8.53	77010
2009-05-29	8.60	8.96	8.44	8.91	73507
2009-06-01	9.14	9.74	8.84	9.60	105363
2009-06-02	9.55	11.25	9.22	10.58	197154
2009-06-03	10.88	11.38	10.35	11.31	147382
2009-06-04	11.28	11.32	10.60	10.86	96420
2009-06-05	11.00	11.11	10.52	10.87	93661
2009-06-08	10.85	11.04	10.30	10.68	66053
2009-06-09	10.80	11.01	10.48	10.72	60739
2009-06-10	10.90	11.26	10.00	10.56	80658
2009-06-11	10.59	10.91	9.82	10.71	75935
2009-06-12	10.54	10.79	10.39	10.65	86185
2009-06-15	10.66	10.66	9.92	10.21	108313
2009-06-16	10.44	10.46	9.65	10.00	146620
2009-06-17	9.98	10.22	9.66	9.79	58360
2009-06-18	9.80	10.21	9.64	10.07	94422
2009-06-19	10.27	10.60	9.98	10.09	136711
2009-06-22	9.98	10.10	9.66	9.94	153088
2009-06-23	10.03	10.23	9.93	9.95	119251
2009-06-24	10.12	10.64	9.65	10.15	125210
2009-06-25	10.06	10.59	10.05	10.56	100026
2009-06-26	10.42	10.64	9.95	10.44	775335
2009-06-29	10.45	10.95	10.21	10.75	70784
2009-06-30	10.79	11.13	9.98	10.75	117507
2009-07-01	10.93	11.74	10.93	11.01	85054
2009-07-02	10.75	10.75	10.09	10.25	96012
2009-07-06	10.15	10.40	10.01	10.25	93396
2009-07-07	10.29	10.56	9.93	10.00	153804
2009-07-08	10.10	10.22	9.95	10.02	190718
2009-07-09	10.16	10.47	10.08	10.22	108984
2009-07-10	10.15	10.58	10.15	10.29	48503
2009-07-13	10.31	10.97	10.12	10.81	79121
2009-07-14	10.83	11.01	10.73	10.83	93010
2009-07-15	11.08	13.17	11.08	11.88	231294
2009-07-16	11.74	12.50	11.74	12.38	162023
2009-07-17	12.41	12.41	11.79	12.36	104037
2009-07-20	12.50	12.65	12.14	12.36	96186
2009-07-21	12.53	12.53	11.61	12.11	207050
2009-07-22	11.98	12.37	11.44	11.56	147087
2009-07-23	11.51	12.50	11.51	12.13	119853
2009-07-24	11.99	12.25	10.65	11.83	73532
2009-07-27	11.84	11.98	11.42	11.77	89630
2009-07-28	11.67	12.09	11.55	12.00	81465
2009-07-29	11.90	12.14	11.47	11.65	272337
2009-07-30	11.85	12.27	11.60	11.94	119617
2009-07-31	11.83	12.40	11.80	11.94	124338
2009-08-03	12.09	12.81	11.90	12.81	112658
2009-08-04	12.70	13.18	11.86	13.09	106011
2009-08-05	13.06	13.06	11.50	11.85	149681
2009-08-06	12.06	12.48	11.42	11.97	102026
2009-08-07	12.00	12.29	11.80	12.01	144181
2009-08-10	11.92	12.64	11.92	12.16	118031
2009-08-11	12.09	12.65	12.06	12.40	82949
2009-08-12	12.46	13.73	12.46	13.23	72539
2009-08-13	13.47	13.54	12.82	13.35	87205
2009-08-14	12.70	13.26	12.17	12.54	78160
2009-08-17	12.24	12.80	12.00	12.39	69587
2009-08-18	12.29	13.32	12.26	13.17	89078
2009-08-19	12.88	13.41	12.60	13.07	77923
2009-08-20	12.99	13.43	12.86	13.38	46801
2009-08-21	13.66	14.59	13.27	14.13	108744
2009-08-24	14.12	14.68	13.53	13.90	99954
2009-08-25	14.06	14.56	13.23	14.19	63426
2009-08-26	14.12	14.22	13.55	13.95	109462
2009-08-27	13.85	14.11	13.12	13.85	50266
2009-08-28	14.00	14.00	13.04	13.40	61305
2009-08-31	13.17	14.00	13.17	13.68	108813
2009-09-01	13.51	14.38	13.32	13.39	132253
2009-09-02	13.32	13.60	12.81	13.48	93126
2009-09-03	13.54	13.54	12.94	13.32	71144
2009-09-04	13.15	13.40	12.87	13.28	70966
2009-09-08	13.50	13.84	13.29	13.50	101900
2009-09-09	13.53	14.04	13.22	13.73	73252
2009-09-10	13.73	13.74	12.79	13.32	119980
2009-09-11	12.47	13.70	12.47	13.56	98053
2009-09-14	13.49	13.71	13.46	13.69	66451
2009-09-15	13.61	14.59	13.61	14.45	51965
2009-09-16	14.59	15.22	14.59	14.94	58842
2009-09-17	14.95	14.98	14.41	14.59	70134
2009-09-18	14.69	15.12	14.56	15.04	98060
2009-09-21	14.77	15.55	14.69	15.39	82814
2009-09-22	15.52	15.87	15.09	15.51	78952
2009-09-23	15.56	15.96	15.06	15.09	74716
2009-09-24	15.12	15.42	14.56	14.93	70264
2009-09-25	14.90	14.90	14.46	14.57	36827
2009-09-28	14.74	15.73	14.74	15.63	47431
2009-09-29	15.61	15.70	14.96	15.09	46314
2009-09-30	15.15	15.15	14.48	14.75	92287
2009-10-01	14.67	14.67	13.86	13.96	56493
2009-10-02	13.82	14.41	13.73	14.06	59732
2009-10-05	14.12	14.93	13.87	14.73	75433
2009-10-06	14.92	15.45	14.61	15.39	92038
2009-10-07	15.25	15.40	14.82	14.88	52537
2009-10-08	15.10	15.47	14.97	15.12	42460
2009-10-09	15.06	15.46	14.90	15.41	37996
2009-10-12	15.53	15.64	14.93	15.17	29879
2009-10-13	15.10	15.25	14.68	15.06	53433
2009-10-14	15.39	15.59	14.83	15.08	37034
2009-10-15	14.96	15.14	14.52	14.94	44614
2009-10-16	14.80	15.04	14.24	14.57	53114
2009-10-19	14.70	15.17	14.56	14.99	22495
2009-10-20	14.98	14.98	13.94	13.97	76956
2009-10-21	13.84	15.12	13.77	14.02	69367
2009-10-22	14.03	14.63	13.42	14.53	33212
2009-10-23	14.61	14.62	13.92	14.16	47540
2009-10-26	14.14	14.90	13.94	14.05	58584
2009-10-27	14.08	14.69	13.94	14.10	51172
2009-10-28	14.02	14.14	13.70	13.86	67704
2009-10-29	14.05	14.16	13.82	14.13	51830
2009-10-30	13.99	14.23	11.23	11.82	197404
2009-11-02	11.24	11.67	10.74	11.09	137052
2009-11-03	11.00	11.26	10.78	11.10	109066
2009-11-04	11.15	11.20	10.74	10.84	104508
2009-11-05	10.97	11.87	10.97	11.84	75027
2009-11-06	11.59	12.41	11.59	12.21	91116
2009-11-09	12.35	12.58	12.01	12.33	88342
2009-11-10	12.18	12.66	12.00	12.25	38103
2009-11-11	12.47	12.66	12.22	12.35	62815
2009-11-12	12.27	12.54	11.53	11.53	131638
2009-11-13	11.63	11.78	10.92	11.36	115167
2009-11-16	11.54	12.08	11.36	11.87	66723
2009-11-17	11.75	11.94	11.46	11.75	44007
2009-11-18	11.72	11.75	11.46	11.64	24637
2009-11-19	11.45	11.45	10.91	10.95	63406
2009-11-20	10.79	11.17	10.52	10.70	66743
2009-11-23	10.80	11.06	10.69	10.96	61887
2009-11-24	11.00	11.00	10.72	10.88	40143
2009-11-25	10.93	11.31	10.50	10.52	25342
2009-11-27	10.15	10.44	9.43	9.45	53432
2009-11-30	9.43	9.83	8.70	8.89	112111
2009-12-01	9.04	9.43	8.76	9.38	180287
2009-12-02	9.36	9.89	9.36	9.87	93507
2009-12-03	9.90	10.29	9.85	9.92	77507
2009-12-04	10.21	10.86	10.00	10.35	62677
2009-12-07	10.32	10.67	10.11	10.40	46717
2009-12-08	10.25	10.42	9.95	10.25	58744
2009-12-09	10.23	10.30	9.73	10.28	39537
2009-12-10	10.32	10.63	10.00	10.16	144600
2009-12-11	10.28	10.48	9.97	10.38	92540
2009-12-14	10.45	10.50	10.10	10.47	43763
2009-12-15	10.39	10.47	9.98	9.99	68533
2009-12-16	10.08	10.23	9.73	9.87	72785
2009-12-17	9.74	9.88	9.32	9.77	75948
2009-12-18	9.83	9.95	9.62	9.77	158878
2009-12-21	9.83	10.00	9.69	9.93	66649
2009-12-22	9.93	9.93	9.37	9.59	40923
2009-12-23	9.68	9.94	9.28	9.89	89612
2009-12-24	9.98	9.98	9.74	9.83	29047
2009-12-28	9.92	9.99	9.72	9.93	33255
2009-12-29	9.95	10.12	9.87	10.01	16635
2009-12-30	9.91	10.39	9.85	10.28	63654
2009-12-31	10.22	10.33	10.00	10.09	49903
2010-01-04	10.32	10.35	9.91	10.27	45195
2010-01-05	10.24	10.75	10.07	10.57	121795
2010-01-06	10.60	10.75	10.43	10.50	95192
2010-01-07	10.45	10.73	10.19	10.59	81048
2010-01-08	10.56	11.13	10.50	10.97	48491
2010-01-11	11.05	11.21	10.85	11.13	49908
2010-01-12	10.97	11.14	10.88	11.06	56400
2010-01-13	11.08	11.56	11.00	11.49	47445
2010-01-14	11.49	11.88	11.48	11.78	53324
2010-01-15	11.82	11.89	11.40	11.57	124724
2010-01-19	11.60	12.00	11.54	11.97	43070
2010-01-20	11.77	11.95	11.64	11.80	51142
2010-01-21	11.81	11.90	10.99	11.06	60240
2010-01-22	11.10	11.85	11.10	11.51	147900
2010-01-25	11.68	11.68	11.10	11.18	33168
2010-01-26	11.11	11.30	10.77	10.78	55429
2010-01-27	10.76	11.31	10.76	11.25	67606
2010-01-28	11.32	11.32	10.21	10.29	61995
2010-01-29	10.38	10.40	9.74	9.75	55535
2010-02-01	9.79	10.01	9.66	9.77	60148
2010-02-02	9.79	9.82	9.45	9.67	99513
2010-02-03	9.67	10.02	9.30	9.51	62341
2010-02-04	9.35	9.51	8.76	8.89	56135
2010-02-05	8.93	9.26	8.73	9.25	66912
2010-02-08	9.27	9.27	8.65	8.69	48186
2010-02-09	8.91	8.91	8.59	8.82	62221
2010-02-10	8.74	9.11	8.66	9.11	75844
2010-02-11	9.11	9.61	8.94	9.59	69384
2010-02-12	9.46	9.83	9.12	9.53	51619
2010-02-16	9.69	10.78	9.69	10.38	76560
2010-02-17	10.49	10.96	10.40	10.74	62988
2010-02-18	10.70	10.79	10.52	10.77	41678
2010-02-19	10.75	11.02	10.48	10.54	100929
2010-02-22	10.57	10.62	10.47	10.51	49571
2010-02-23	10.45	10.74	10.45	10.60	65642
2010-02-24	10.79	11.09	10.74	10.92	57375
2010-02-25	10.71	11.17	10.59	10.86	96783
2010-02-26	10.91	11.24	10.64	10.65	83107
2010-03-01	10.78	11.15	10.24	10.41	130134
2010-03-02	10.49	10.84	10.49	10.75	89504
2010-03-03	10.81	11.10	10.64	10.72	72407
2010-03-04	10.73	11.08	10.73	11.00	44610
2010-03-05	11.02	11.46	10.97	11.43	72892
2010-03-08	11.51	11.59	10.93	11.00	85822
2010-03-09	10.99	11.03	10.72	10.79	150686
2010-03-10	10.77	10.98	10.66	10.84	55313
2010-03-11	10.70	10.84	10.59	10.78	94597
2010-03-12	10.82	10.93	10.40	10.53	85928
2010-03-15	10.53	11.13	10.46	10.99	179562
2010-03-16	11.03	11.33	10.99	11.01	56351
2010-03-17	10.52	10.94	10.34	10.82	152619
2010-03-18	10.82	11.71	10.75	11.30	146499
2010-03-19	11.39	11.71	11.13	11.70	205654
2010-03-22	11.52	11.98	11.33	11.85	68219
2010-03-23	11.82	12.36	11.72	12.31	55799
2010-03-24	12.26	12.30	11.68	11.70	43578
2010-03-25	11.87	12.17	11.42	11.45	45838
2010-03-26	11.49	11.85	11.46	11.79	32950
2010-03-29	11.81	12.01	11.70	11.74	29770
2010-03-30	11.80	11.98	11.54	11.63	53419
2010-03-31	11.52	11.72	11.33	11.36	75579
2010-04-01	11.45	11.97	11.20	11.56	80992
2010-04-05	11.65	12.02	11.65	11.82	51359
2010-04-06	11.68	12.05	11.66	11.93	31663
2010-04-07	11.87	12.25	11.73	12.03	110035
2010-04-08	11.93	12.57	11.93	12.39	68412
2010-04-09	12.35	12.40	12.09	12.17	49751
2010-04-12	12.13	12.50	12.07	12.28	48369
2010-04-13	12.27	12.47	12.01	12.35	72693
2010-04-14	12.49	13.20	12.40	13.18	91738
2010-04-15	13.15	13.54	12.83	12.83	102538
2010-04-16	12.83	12.99	12.45	12.70	75875
2010-04-19	12.58	12.87	12.46	12.61	72801
2010-04-20	12.74	13.07	12.74	13.01	136616
2010-04-21	13.00	13.23	12.80	13.18	39801
2010-04-22	12.93	13.05	12.68	12.90	48147
2010-04-23	12.88	13.03	12.44	12.99	192486
2010-04-26	12.98	13.64	12.81	13.45	1070518
2010-04-27	13.43	14.07	13.36	13.67	140056
2010-04-28	13.88	13.98	13.32	13.37	117736
2010-04-29	13.56	14.87	13.47	14.59	169855
2010-04-30	14.56	14.56	13.31	13.31	136020
2010-05-03	13.45	13.94	13.12	13.92	98957
2010-05-04	13.65	13.70	13.11	13.35	120972
2010-05-05	13.16	13.20	12.75	12.85	159385
2010-05-06	12.76	14.06	11.13	12.24	143365
2010-05-07	13.00	13.90	12.50	13.22	201190
2010-05-10	14.08	14.76	12.72	13.19	158880
2010-05-11	12.92	13.99	12.84	13.79	133864
2010-05-12	13.81	14.13	13.49	13.81	101872
2010-05-13	13.70	13.70	13.25	13.44	130874
2010-05-14	13.32	13.49	13.09	13.41	119073
2010-05-17	13.61	14.26	13.04	13.60	81368
2010-05-18	13.86	14.11	13.37	13.54	137142
2010-05-19	13.51	13.61	13.08	13.24	132464
2010-05-20	12.70	12.97	12.12	12.24	126140
2010-05-21	11.92	12.86	11.76	12.25	158596
2010-05-24	12.27	12.41	11.91	11.94	110162
2010-05-25	11.50	12.00	11.23	11.93	127394
2010-05-26	12.07	12.57	12.01	12.18	161330
2010-05-27	12.61	12.83	12.17	12.56	122746
2010-05-28	12.54	12.56	12.02	12.44	116558
2010-06-01	12.33	12.55	12.04	12.04	165273
2010-06-02	12.11	12.31	11.89	12.20	145815
2010-06-03	12.16	12.41	12.06	12.22	91722
2010-06-04	11.77	12.09	11.45	11.73	192842
2010-06-07	11.78	11.88	11.14	11.17	71210
2010-06-08	11.21	11.22	10.70	10.83	104611
2010-06-09	11.01	11.21	10.72	10.80	115673
2010-06-10	11.01	11.41	10.88	11.40	87335
2010-06-11	11.22	11.74	11.22	11.50	118853
2010-06-14	11.62	11.75	11.11	11.27	118001
2010-06-15	11.32	11.62	11.14	11.49	86323
2010-06-16	11.35	11.56	11.10	11.27	119512
2010-06-17	11.33	11.34	10.95	11.11	186263
2010-06-18	11.20	11.62	10.95	11.43	171896
2010-06-21	11.63	11.81	10.67	10.82	128918
2010-06-22	10.91	11.35	10.76	10.80	123070
2010-06-23	10.80	10.99	10.65	10.74	134853
2010-06-24	10.65	10.70	10.25	10.36	157709
2010-06-25	10.43	10.75	10.05	10.28	4338449
2010-06-28	10.40	10.65	10.12	10.38	198892
2010-06-29	10.13	10.17	9.81	9.91	170366
2010-06-30	9.84	10.01	9.36	9.38	168495
2010-07-01	9.42	9.65	9.23	9.42	145287
2010-07-02	9.48	9.69	9.12	9.31	91291
2010-07-06	9.54	9.54	8.67	8.68	127845
2010-07-07	8.68	9.66	8.68	9.56	220835
2010-07-08	9.71	10.16	9.52	9.73	146187
2010-07-09	9.66	9.84	9.55	9.80	31933
2010-07-12	9.70	9.87	9.51	9.76	71537
2010-07-13	10.01	10.34	9.84	10.21	91291
2010-07-14	10.22	10.33	10.10	10.16	63540
2010-07-15	10.13	10.20	9.84	10.11	55679
2010-07-16	10.00	10.29	9.99	10.04	78728
2010-07-19	10.03	10.18	9.98	10.07	54814
2010-07-20	10.00	10.52	10.00	10.34	117620
2010-07-21	10.44	10.91	10.44	10.73	87446
2010-07-22	10.90	11.10	10.81	10.90	71073
2010-07-23	10.94	11.49	10.88	11.29	94594
2010-07-26	11.29	11.70	11.25	11.57	55340
2010-07-27	11.62	11.82	11.47	11.50	52009
2010-07-28	11.50	11.60	11.25	11.34	95453
2010-07-29	11.41	11.60	11.10	11.51	102035
2010-07-30	11.25	11.49	10.87	11.00	115029
2010-08-02	11.39	11.94	10.97	11.07	695953
2010-08-03	11.01	11.88	10.75	11.76	201318
2010-08-04	12.87	13.00	12.06	12.11	169248
2010-08-05	12.08	12.52	11.88	12.27	84007
2010-08-06	12.06	12.33	11.64	11.81	73424
2010-08-09	12.08	12.35	11.82	12.24	115039
2010-08-10	12.05	12.35	11.91	12.17	56909
2010-08-11	11.81	11.98	11.72	11.83	70564
2010-08-12	11.63	11.98	11.63	11.76	41739
2010-08-13	11.79	11.79	11.50	11.66	36218
2010-08-16	11.64	12.06	11.60	11.82	74677
2010-08-17	11.93	12.15	11.93	11.94	54967
2010-08-18	11.95	12.39	11.80	12.34	60016
2010-08-19	12.28	12.28	11.76	11.92	65207
2010-08-20	11.84	11.94	11.74	11.77	67048
2010-08-23	11.84	11.99	11.59	11.70	55278
2010-08-24	11.52	11.56	11.16	11.52	114330
2010-08-25	11.50	11.67	11.32	11.62	71158
2010-08-26	11.71	11.89	11.51	11.74	77197
2010-08-27	11.87	11.95	11.53	11.87	59158
2010-08-30	11.80	12.04	11.80	11.93	51037
2010-08-31	11.99	12.45	11.96	12.40	127054
2010-09-01	12.55	13.10	12.38	13.00	121306
2010-09-02	12.91	13.37	12.83	13.25	52635
2010-09-03	13.44	13.56	13.23	13.47	68778
2010-09-07	13.45	13.50	13.17	13.19	59713
2010-09-08	13.20	13.86	13.20	13.60	367119
2010-09-09	13.80	13.80	13.30	13.64	69282
2010-09-10	13.71	13.79	13.44	13.60	48100
2010-09-13	13.65	14.28	12.70	13.84	97721
2010-09-14	13.83	14.16	13.74	14.07	86388
2010-09-15	14.04	14.29	13.91	14.20	50545
2010-09-16	14.34	14.85	14.34	14.56	145950
2010-09-17	14.65	14.65	14.23	14.25	101998
2010-09-20	14.28	14.79	14.27	14.49	162152
2010-09-21	14.57	14.57	14.05	14.24	112417
2010-09-22	14.24	14.37	14.09	14.25	137329
2010-09-23	14.14	14.31	14.06	14.25	61699
2010-09-24	14.40	14.45	14.08	14.34	84531
2010-09-27	14.32	14.99	14.20	14.86	45853
2010-09-28	14.86	14.97	14.55	14.81	49203
2010-09-29	14.76	14.89	14.70	14.86	26359
2010-09-30	14.90	15.35	14.84	15.23	55858
2010-10-01	15.33	15.60	15.26	15.38	46806
2010-10-04	15.29	16.27	15.29	16.12	551345
2010-10-05	16.37	17.09	16.23	16.50	184439
2010-10-06	16.45	16.70	16.33	16.44	90799
2010-10-07	16.50	16.55	16.32	16.40	93232
2010-10-08	16.23	16.52	16.05	16.35	72980
2010-10-11	16.34	16.61	16.24	16.42	109066
2010-10-12	16.47	16.59	16.25	16.48	87491
2010-10-13	16.65	17.00	16.45	16.93	93380
2010-10-14	16.93	16.93	16.54	16.72	71711
2010-10-15	16.89	16.98	16.44	16.51	75338
2010-10-18	16.56	16.66	16.46	16.51	26861
2010-10-19	16.35	16.60	15.96	16.25	51603
2010-10-20	16.29	17.22	16.13	16.77	24758
2010-10-21	16.93	17.27	16.60	16.99	44264
2010-10-22	16.99	17.40	16.89	16.93	36475
2010-10-25	17.09	17.36	16.96	16.96	32556
2010-10-26	16.80	17.19	16.73	16.79	64523
2010-10-27	16.65	16.69	16.04	16.43	120858
2010-10-28	16.34	16.46	15.91	16.29	84244
2010-10-29	16.25	17.01	15.40	16.93	55619
2010-11-01	17.18	17.47	16.67	16.90	47797
2010-11-02	17.55	17.95	17.31	17.59	123884
2010-11-03	17.60	17.80	17.46	17.67	111271
2010-11-04	17.86	18.34	17.85	18.11	89395
2010-11-05	18.15	19.54	18.15	19.25	275093
2010-11-08	19.25	19.86	19.21	19.48	156676
2010-11-09	19.47	19.80	19.40	19.70	88949
2010-11-10	19.66	20.13	19.47	19.76	204899
2010-11-11	19.48	20.12	19.47	19.87	115201
2010-11-12	19.70	20.03	19.46	19.85	60069
2010-11-15	19.85	20.17	19.42	19.87	133309
2010-11-16	19.75	20.21	19.54	19.71	105417
2010-11-17	19.75	20.64	19.75	20.39	88142
2010-11-18	20.70	21.26	20.58	20.68	59985
2010-11-19	20.70	20.92	20.55	20.63	61009
2010-11-22	20.68	20.69	19.89	20.44	79852
2010-11-23	20.20	20.36	20.00	20.15	74868
2010-11-24	20.19	21.01	20.19	20.63	58242
2010-11-26	20.17	20.79	20.17	20.54	19944
2010-11-29	20.49	21.38	20.40	21.09	132044
2010-11-30	20.85	21.45	20.53	21.44	430669
2010-12-01	21.62	22.13	21.49	21.80	89148
2010-12-02	21.89	22.02	21.63	21.66	57351
2010-12-03	21.56	21.68	21.10	21.12	69652
2010-12-06	21.05	22.24	21.05	22.19	54414
2010-12-07	22.49	22.85	22.21	22.40	110283
2010-12-08	22.52	22.63	21.68	21.73	86565
2010-12-09	21.91	22.32	21.91	22.25	55676
2010-12-10	22.26	22.26	21.74	21.76	35831
2010-12-13	21.80	22.08	21.80	21.97	62193
2010-12-14	22.08	22.27	22.03	22.12	87183
2010-12-15	22.13	22.63	21.73	21.85	141009
2010-12-16	21.85	22.07	21.33	22.00	92298
2010-12-17	22.08	22.08	21.62	21.80	157520
2010-12-20	21.84	21.99	21.63	21.65	100030
2010-12-21	21.65	21.79	21.15	21.15	81768
2010-12-22	21.26	21.91	21.15	21.58	57180
2010-12-23	21.50	21.50	20.98	20.98	29844
2010-12-27	21.07	21.07	20.65	20.96	42563
2010-12-28	20.89	20.96	20.07	20.85	65280
2010-12-29	20.84	21.08	20.73	21.00	23992
2010-12-30	20.73	20.99	20.39	20.50	59096
2010-12-31	20.50	20.62	20.19	20.40	152897
2011-01-03	20.50	21.19	20.43	20.68	54685
2011-01-04	20.78	20.79	19.79	20.27	106537
2011-01-05	20.12	20.67	19.89	20.51	118823
2011-01-06	20.48	20.51	20.23	20.39	38634
2011-01-07	20.47	20.48	20.20	20.47	141207
2011-01-10	20.36	20.73	20.15	20.67	50415
2011-01-11	20.92	21.33	20.49	20.61	41281
2011-01-12	20.80	20.96	20.64	20.73	31179
2011-01-13	20.76	20.83	20.51	20.61	27366
2011-01-14	20.66	20.66	20.30	20.36	67572
2011-01-18	20.47	20.66	20.40	20.51	86993
2011-01-19	20.48	20.59	19.99	20.08	88536
2011-01-20	19.98	19.98	19.14	19.38	79191
2011-01-21	19.50	19.66	19.18	19.46	36579
2011-01-24	19.44	19.68	19.09	19.16	83780
2011-01-25	19.03	19.58	18.53	19.54	53208
2011-01-26	19.40	20.34	19.40	20.19	39430
2011-01-27	20.19	20.27	19.98	19.98	21081
2011-01-28	20.00	20.13	19.69	19.88	35516
2011-01-31	20.07	20.17	19.96	20.12	63439
2011-02-01	20.20	20.55	20.04	20.31	66360
2011-02-02	20.33	20.77	20.24	20.46	63658
2011-02-03	20.35	20.63	20.30	20.58	67471
2011-02-04	20.53	22.38	20.53	22.35	80214
2011-02-07	22.50	23.60	22.50	22.99	79326
2011-02-08	23.00	23.24	22.82	22.98	41449
2011-02-09	22.27	23.62	22.27	23.29	42697
2011-02-10	23.33	23.50	22.37	22.42	59691
2011-02-11	22.25	23.02	22.13	22.96	79312
2011-02-14	23.10	23.44	23.05	23.31	33041
2011-02-15	23.48	23.63	23.34	23.48	75751
2011-02-16	25.95	27.31	25.51	26.44	267511
2011-02-17	26.48	27.26	26.45	26.72	172662
2011-02-18	26.92	27.93	26.54	27.11	217227
2011-02-22	27.04	27.10	25.51	25.89	117358
2011-02-23	27.07	27.73	26.60	27.20	245686
2011-02-24	27.49	27.49	26.15	26.87	153706
2011-02-25	27.08	27.08	26.15	26.96	139575
2011-02-28	26.96	27.29	26.60	26.87	170388
2011-03-01	26.98	26.98	25.35	25.61	236055
2011-03-02	25.87	26.10	25.36	26.10	109391
2011-03-03	26.25	27.09	26.25	26.58	47156
2011-03-04	26.64	26.64	25.67	26.35	92744
2011-03-07	30.05	32.11	28.24	28.89	565765
2011-03-08	29.24	29.25	28.52	28.52	232076
2011-03-09	29.10	29.11	28.13	28.58	115112
2011-03-10	28.01	28.70	27.55	28.09	106369
2011-03-11	27.82	28.16	27.57	27.95	126516
2011-03-14	28.03	29.30	28.03	29.14	128351
2011-03-15	28.84	29.08	28.24	28.64	108087
2011-03-16	28.74	28.89	27.38	27.87	126061
2011-03-17	28.39	28.67	27.77	28.15	54582
2011-03-18	28.56	28.97	27.52	27.52	224328
2011-03-21	27.86	28.77	27.81	28.50	100709
2011-03-22	28.45	28.60	28.01	28.07	43487
2011-03-23	28.07	29.24	27.75	29.00	72566
2011-03-24	29.54	29.85	29.01	29.17	86384
2011-03-25	29.19	29.46	29.01	29.25	87692
2011-03-28	29.78	30.00	29.00	29.24	96013
2011-03-29	29.34	29.50	29.14	29.33	50107
2011-03-30	29.77	32.14	29.51	31.40	238134
2011-03-31	31.65	32.17	31.27	31.94	88316
2011-04-01	32.24	32.50	30.04	31.01	171025
2011-04-04	31.49	31.85	31.17	31.39	202437
2011-04-05	31.52	32.01	31.22	32.01	149254
2011-04-06	32.44	33.46	32.16	32.95	257693
2011-04-07	33.13	33.23	32.13	32.40	118358
2011-04-08	32.50	32.79	32.14	32.41	73471
2011-04-11	33.48	33.68	32.07	32.34	126849
2011-04-12	32.39	33.04	31.45	31.75	114991
2011-04-13	32.00	32.32	31.87	32.29	154342
2011-04-14	32.20	32.49	31.81	32.46	196520
2011-04-15	32.57	33.38	32.01	33.14	198124
2011-04-18	32.96	32.96	32.16	32.94	70334
2011-04-19	32.80	33.64	32.50	33.37	113809
2011-04-20	33.95	34.93	33.53	33.82	145163
2011-04-21	34.31	34.99	33.77	34.70	166568
2011-04-25	35.19	36.44	34.79	35.25	178053
2011-04-26	35.90	35.97	35.25	35.43	141020
2011-04-27	35.48	35.81	34.37	35.04	109072
2011-04-28	35.00	36.29	34.90	36.29	243656
2011-04-29	36.45	38.15	36.45	37.66	205672
2011-05-02	38.24	38.24	36.01	36.20	219049
2011-05-03	35.71	35.80	32.85	33.74	455777
2011-05-04	33.44	33.61	31.73	32.50	306583
2011-05-05	31.91	33.32	31.23	33.24	272118
2011-05-06	33.56	34.24	33.09	34.08	199930
2011-05-09	34.30	35.13	34.29	34.69	297756
2011-05-10	34.00	34.50	31.00	31.67	604797
2011-05-11	31.30	32.69	31.30	32.60	230123
2011-05-12	32.61	33.18	32.14	32.45	195767
2011-05-13	32.38	32.80	32.15	32.73	130245
2011-05-16	32.17	32.92	32.12	32.35	187190
2011-05-17	31.61	31.79	31.09	31.25	216876
2011-05-18	31.17	32.71	31.02	32.20	227779
2011-05-19	32.63	32.71	31.99	32.35	82932
2011-05-20	32.29	32.29	31.50	31.74	84384
2011-05-23	31.50	31.60	31.02	31.32	100336
2011-05-24	31.35	31.86	31.30	31.51	89672
2011-05-25	31.26	31.97	31.26	31.89	60961
2011-05-26	31.85	32.67	31.55	32.53	101435
2011-05-27	32.57	33.25	32.55	33.03	70937
2011-05-31	33.33	34.24	33.09	33.89	381596
2011-06-01	33.91	34.22	32.37	32.47	191798
2011-06-02	32.45	33.19	32.40	32.70	125229
2011-06-03	32.26	32.95	31.48	32.53	151256
2011-06-06	32.38	32.81	31.95	32.18	140274
2011-06-07	32.38	32.88	32.01	32.30	170980
2011-06-08	32.28	32.60	31.94	32.41	218659
2011-06-09	32.63	33.59	32.36	33.22	148995
2011-06-10	33.16	33.61	32.83	33.03	322836
2011-06-13	33.02	33.85	33.02	33.66	312611
2011-06-14	33.95	33.95	33.64	33.72	292559
2011-06-15	33.55	33.70	32.88	33.33	202698
2011-06-16	31.83	33.75	31.83	33.20	248745
2011-06-17	33.42	33.42	30.75	31.01	240276
2011-06-20	30.76	31.32	30.34	31.32	274402
2011-06-21	31.23	32.82	30.90	32.56	293413
2011-06-22	32.60	32.60	31.93	32.12	242943
2011-06-23	31.70	32.33	31.01	32.19	311017
2011-06-24	32.21	32.34	30.64	30.86	4694396
2011-06-27	31.40	32.50	30.95	32.25	762331
2011-06-28	32.21	32.63	31.83	32.41	362718
2011-06-29	32.50	33.50	32.49	33.02	366210
2011-06-30	33.21	33.92	33.06	33.61	182032
2011-07-01	33.75	34.94	33.67	34.70	199388
2011-07-05	34.60	35.05	34.60	34.95	190829
2011-07-06	34.85	35.24	34.46	34.97	144295
2011-07-07	35.20	36.18	35.20	35.69	127833
2011-07-08	35.27	35.85	34.69	35.39	89435
2011-07-11	35.08	35.08	34.00	34.25	114281
2011-07-12	34.26	34.63	33.79	34.20	91863
2011-07-13	34.24	35.04	34.06	34.58	146586
2011-07-14	34.60	34.71	33.21	33.83	164074
2011-07-15	33.98	34.07	33.53	33.91	100133
2011-07-18	33.86	33.86	32.59	32.91	100242
2011-07-19	33.08	33.50	32.30	33.46	139625
2011-07-20	33.52	34.30	32.47	34.13	77968
2011-07-21	34.52	35.16	34.28	34.39	100896
2011-07-22	34.47	34.69	34.37	34.39	80712
2011-07-25	34.09	34.85	33.65	34.04	63417
2011-07-26	33.86	34.23	33.33	33.68	88645
2011-07-27	33.50	33.65	32.18	32.33	172416
2011-07-28	32.29	32.90	31.27	32.16	108841
2011-07-29	31.66	32.16	31.12	32.12	218489
2011-08-01	32.47	32.67	31.88	32.18	129231
2011-08-02	31.99	32.74	31.40	31.50	129855
2011-08-03	31.54	31.54	29.00	29.73	297246
2011-08-04	29.30	29.44	25.62	25.63	525658
2011-08-05	25.98	26.49	24.59	25.69	414634
2011-08-08	24.03	24.21	20.91	22.38	672041
2011-08-09	22.39	24.45	20.36	22.67	670274
2011-08-10	22.47	24.80	22.01	23.36	300070
2011-08-11	23.50	25.38	23.25	24.88	299455
2011-08-12	25.19	25.92	24.55	24.92	128472
2011-08-15	25.29	26.12	25.19	25.79	110084
2011-08-16	25.54	25.54	24.38	24.58	169940
2011-08-17	24.76	25.20	24.49	24.89	91298
2011-08-18	24.01	24.50	22.16	22.55	160285
2011-08-19	22.34	23.34	21.50	21.74	212407
2011-08-22	22.49	22.63	21.75	22.33	160855
2011-08-23	22.51	24.36	22.04	24.09	429383
2011-08-24	23.97	24.86	23.46	24.20	130437
2011-08-25	24.41	24.59	23.49	24.00	134524
2011-08-26	23.74	25.28	23.45	25.13	101055
2011-08-29	25.42	27.17	25.42	26.97	160669
2011-08-30	26.82	27.46	26.35	27.13	162920
2011-08-31	27.31	27.75	26.33	27.05	138897
2011-09-01	27.11	27.44	25.65	25.79	135896
2011-09-02	25.14	25.64	24.79	25.05	138289
2011-09-06	24.05	25.04	23.53	24.99	131547
2011-09-07	25.41	26.49	25.05	26.40	143714
2011-09-08	26.26	26.65	25.43	25.53	108139
2011-09-09	25.18	25.28	24.55	24.89	184293
2011-09-12	24.51	25.80	24.13	24.96	126899
2011-09-13	25.09	25.95	24.73	25.78	189473
2011-09-14	26.08	26.21	25.15	25.88	230225
2011-09-15	26.20	27.43	26.20	27.32	168094
2011-09-16	27.54	28.00	27.09	27.65	151424
2011-09-19	27.02	27.71	26.70	27.27	127900
2011-09-20	27.42	28.41	27.20	27.52	208472
2011-09-21	27.50	28.29	25.58	25.60	214970
2011-09-22	24.38	24.47	23.00	23.99	307717
2011-09-23	23.96	25.42	23.87	24.15	147138
2011-09-26	24.44	25.21	23.53	25.18	118943
2011-09-27	25.92	26.80	25.72	26.01	176361
2011-09-28	26.15	26.67	24.13	24.13	199099
2011-09-29	24.64	25.33	24.07	25.09	142866
2011-09-30	24.60	25.36	24.18	24.21	182761
2011-10-03	24.02	24.96	22.32	22.33	270441
2011-10-04	22.13	23.66	21.71	23.46	243146
2011-10-05	23.45	24.35	22.81	24.22	174969
2011-10-06	24.14	25.24	24.07	25.15	151727
2011-10-07	25.20	25.38	24.41	24.75	176724
2011-10-10	25.32	26.46	25.32	26.46	126297
2011-10-11	26.15	26.98	26.15	26.83	161375
2011-10-12	27.19	27.63	27.10	27.46	169534
2011-10-13	27.17	27.77	26.87	27.71	87486
2011-10-14	28.01	28.48	27.77	28.32	156735
2011-10-17	27.97	28.30	26.97	27.00	97956
2011-10-18	27.18	28.18	26.40	27.94	123861
2011-10-19	27.82	27.82	26.51	26.63	116901
2011-10-20	26.65	27.13	25.65	26.89	118231
2011-10-21	27.55	27.80	27.10	27.71	98186
2011-10-24	27.77	28.95	27.54	28.84	133729
2011-10-25	28.49	28.88	27.66	27.93	103639
2011-10-26	28.53	29.42	27.39	28.95	81745
2011-10-27	30.03	31.21	29.85	31.16	192333
2011-10-28	31.10	32.10	30.60	31.49	142702
2011-10-31	30.85	31.30	30.16	30.20	100953
2011-11-01	28.96	29.65	28.21	28.53	137885
2011-11-02	29.20	30.39	28.94	29.96	124176
2011-11-03	30.65	30.87	28.97	30.64	120757
2011-11-04	30.23	30.96	30.01	30.80	156098
2011-11-07	30.82	31.06	29.99	30.79	57074
2011-11-08	31.04	31.15	30.16	30.71	152852
2011-11-09	29.55	30.12	28.80	28.81	127315
2011-11-10	29.38	29.97	28.87	29.40	102243
2011-11-11	29.91	30.65	29.91	30.58	84819
2011-11-14	30.32	30.38	29.36	29.82	81374
2011-11-15	29.60	30.28	29.42	30.11	191988
2011-11-16	29.65	30.24	29.43	29.64	111625
2011-11-17	29.53	30.04	28.48	28.70	88306
2011-11-18	28.75	29.27	28.57	28.67	55093
2011-11-21	28.04	28.48	27.05	27.52	110211
2011-11-22	27.44	28.20	27.44	27.62	151584
2011-11-23	27.30	27.44	26.73	26.87	160832
2011-11-25	26.60	27.28	26.20	26.22	65366
2011-11-28	27.29	27.72	26.60	26.95	181448
2011-11-29	27.31	27.52	26.94	27.03	123637
2011-11-30	28.52	29.12	27.51	29.06	346551
2011-12-01	29.00	29.59	28.48	29.01	169763
2011-12-02	29.81	29.81	29.05	29.07	76301
2011-12-05	29.74	29.87	29.04	29.30	171357
2011-12-06	29.29	29.83	29.20	29.71	204097
2011-12-07	29.42	30.01	28.99	29.79	96463
2011-12-08	29.42	29.64	28.75	28.93	119747
2011-12-09	28.88	30.09	28.76	29.94	85105
2011-12-12	29.42	30.05	29.07	29.94	119972
2011-12-13	30.10	30.28	29.06	29.14	139242
2011-12-14	28.76	29.01	27.78	27.89	109801
2011-12-15	28.51	29.05	28.20	28.60	79814
2011-12-16	28.93	29.32	28.64	28.76	129015
2011-12-19	29.00	29.24	27.72	28.04	96012
2011-12-20	28.84	29.13	28.54	28.73	456808
2011-12-21	28.72	28.79	28.09	28.44	123946
2011-12-22	28.62	29.03	28.30	28.42	159850
2011-12-23	28.62	28.71	28.20	28.33	133649
2011-12-27	28.24	28.60	28.24	28.36	157259
2011-12-28	28.37	28.56	27.97	28.15	151759
2011-12-29	28.36	28.62	28.09	28.28	258210
2011-12-30	28.26	28.27	28.03	28.07	159226
2012-01-03	28.92	29.00	26.93	28.27	246846
2012-01-04	28.04	28.73	27.51	28.60	153228
2012-01-05	28.33	30.29	27.85	29.26	427718
2012-01-06	29.27	29.31	28.67	28.87	72364
2012-01-09	28.98	29.12	28.37	28.89	61849
2012-01-10	29.26	29.46	29.00	29.31	89245
2012-01-11	29.19	29.59	28.95	29.43	50883
2012-01-12	29.59	30.35	29.39	30.32	77194
2012-01-13	30.11	30.33	29.40	30.21	96171
2012-01-17	30.58	30.72	29.67	29.86	67396
2012-01-18	29.87	30.50	29.68	30.33	78416
2012-01-19	30.48	30.60	30.22	30.42	116467
2012-01-20	30.40	30.78	30.22	30.63	74622
2012-01-23	30.59	31.02	30.53	30.76	44341
2012-01-24	30.57	31.09	30.34	31.05	73601
2012-01-25	31.11	31.46	30.75	31.39	87986
2012-01-26	31.60	31.65	30.98	31.39	91168
2012-01-27	31.39	32.35	31.30	32.26	112034
2012-01-30	32.05	32.14	31.10	31.85	57889
2012-01-31	32.01	32.55	31.83	32.37	87477
2012-02-01	32.57	33.03	32.28	32.81	147575
2012-02-02	32.77	33.17	32.25	32.33	114230
2012-02-03	32.69	32.69	32.28	32.34	109498
2012-02-06	32.24	32.26	31.86	32.16	36109
2012-02-07	32.10	32.14	31.60	31.87	60078
2012-02-08	31.86	31.95	31.02	31.72	56754
2012-02-09	31.79	31.79	31.01	31.01	50910
2012-02-10	30.57	30.72	30.30	30.37	49939
2012-02-13	30.72	31.34	30.39	30.51	113929
2012-02-14	30.39	30.39	29.86	30.14	112252
2012-02-15	31.96	31.96	29.79	30.17	276059
2012-02-16	30.04	31.12	29.90	30.54	123884
2012-02-17	30.72	30.79	30.09	30.20	111123
2012-02-21	30.40	30.81	29.73	29.79	141595
2012-02-22	29.70	29.93	29.14	29.56	174924
2012-02-23	29.59	30.31	29.19	30.11	78223
2012-02-24	30.07	30.45	29.61	30.15	112405
2012-02-27	29.95	31.10	29.63	30.63	120062
2012-02-28	30.63	31.44	30.53	31.14	115884
2012-02-29	31.24	31.51	30.71	30.96	154650
2012-03-01	31.07	31.52	30.87	31.16	134739
2012-03-02	31.11	31.43	29.79	29.83	91941
2012-03-05	29.91	30.78	29.53	30.29	137872
2012-03-06	29.80	30.06	29.06	29.31	206487
2012-03-07	29.47	29.79	29.03	29.68	84082
2012-03-08	30.07	30.17	29.62	29.87	141583
2012-03-09	29.92	30.55	29.70	30.10	65515
2012-03-12	30.02	30.19	29.63	29.81	60886
2012-03-13	30.07	30.18	29.57	30.13	215014
2012-03-14	29.99	30.07	29.45	29.69	81822
2012-03-15	29.72	30.30	29.63	30.10	125370
2012-03-16	30.24	30.60	30.11	30.19	123952
2012-03-19	30.19	30.78	29.82	30.22	85339
2012-03-20	29.89	29.95	29.20	29.49	82297
2012-03-21	29.50	29.53	29.06	29.37	149455
2012-03-22	29.16	29.59	28.94	29.38	84669
2012-03-23	29.40	30.17	29.32	30.12	64423
2012-03-26	30.49	31.35	30.25	30.89	158636
2012-03-27	31.05	31.34	30.79	30.94	75472
2012-03-28	31.03	31.19	30.62	30.79	102658
2012-03-29	30.52	30.85	30.11	30.56	97033
2012-03-30	30.95	30.95	30.14	30.38	57809
2012-04-02	30.37	31.88	30.33	31.80	135659
2012-04-03	31.74	32.18	31.61	31.75	214954
2012-04-04	31.47	32.46	31.24	31.50	124889
2012-04-05	31.27	31.59	30.91	31.11	144381
2012-04-09	30.66	31.13	30.34	31.00	92853
2012-04-10	31.00	31.21	30.07	30.75	192346
2012-04-11	31.12	31.12	30.55	30.72	189143
2012-04-12	30.81	31.81	30.70	31.64	111612
2012-04-13	31.41	31.41	30.82	30.99	441091
2012-04-16	31.13	31.35	30.62	31.01	111632
2012-04-17	31.30	31.63	30.94	31.31	160214
2012-04-18	31.21	31.54	30.91	31.29	147367
2012-04-19	31.37	31.49	30.70	31.05	91552
2012-04-20	31.45	31.45	30.43	30.53	228618
2012-04-23	29.76	29.94	29.06	29.18	251156
2012-04-24	29.12	29.18	28.54	29.13	116132
2012-04-25	29.36	29.77	29.21	29.77	116888
2012-04-26	29.85	30.30	29.50	29.87	338074
2012-04-27	29.84	30.44	29.73	30.32	92009
2012-04-30	30.18	30.50	29.86	30.23	113306
2012-05-01	30.14	30.60	29.72	29.94	131851
2012-05-02	29.64	29.86	29.35	29.70	71123
2012-05-03	29.53	29.72	29.33	29.61	163836
2012-05-04	29.40	29.41	28.21	28.75	110193
2012-05-07	28.69	29.28	28.39	29.04	101179
2012-05-08	29.02	31.40	29.02	31.20	342249
2012-05-09	30.88	31.79	30.78	31.22	138179
2012-05-10	31.30	31.43	30.65	30.88	106869
2012-05-11	30.67	30.87	30.12	30.22	81828
2012-05-14	29.85	30.00	29.13	29.15	79913
2012-05-15	29.22	29.53	28.66	28.86	91724
2012-05-16	28.88	29.15	28.40	28.51	102341
2012-05-17	28.47	28.51	27.06	27.07	147639
2012-05-18	27.01	27.43	26.62	26.84	107040
2012-05-21	26.88	27.76	26.84	27.70	67650
2012-05-22	27.63	27.63	26.73	27.00	118912
2012-05-23	26.80	27.21	26.42	27.15	100924
2012-05-24	27.26	27.26	26.59	26.88	74494
2012-05-25	26.93	27.05	26.56	26.87	62232
2012-05-29	27.04	27.64	26.86	27.31	61681
2012-05-30	26.93	26.93	26.09	26.48	156830
2012-05-31	26.55	26.67	26.12	26.43	139649
2012-06-01	25.83	26.49	25.78	26.05	173193
2012-06-04	26.23	26.44	25.41	25.56	132231
2012-06-05	25.37	26.21	25.18	26.03	130933
2012-06-06	26.34	26.69	26.13	26.66	89487
2012-06-07	27.10	27.33	26.54	26.66	115020
2012-06-08	26.60	27.70	26.39	27.40	112881
2012-06-11	27.79	27.79	26.77	26.85	171098
2012-06-12	26.90	27.23	26.32	26.92	103011
2012-06-13	26.81	27.17	26.55	26.74	199316
2012-06-14	26.70	27.16	26.50	26.85	94334
2012-06-15	26.82	27.26	26.67	27.04	102271
2012-06-18	26.83	27.32	26.83	27.25	80293
2012-06-19	27.28	28.45	27.28	28.16	85721
2012-06-20	28.18	28.18	27.52	27.88	74656
2012-06-21	27.80	27.80	26.73	26.94	134367
2012-06-22	27.14	27.53	26.95	27.45	629351
2012-06-25	27.02	27.30	26.72	26.90	118366
2012-06-26	26.99	27.78	26.92	27.72	80453
2012-06-27	27.70	28.54	27.68	28.48	75691
2012-06-28	28.18	28.57	28.04	28.47	63749
2012-06-29	29.19	29.66	28.71	29.61	135791
2012-07-02	29.76	30.50	29.70	30.24	268729
2012-07-03	30.39	31.25	30.39	30.73	59061
2012-07-05	30.75	31.29	30.53	30.96	210168
2012-07-06	30.52	30.98	30.28	30.31	92858
2012-07-09	30.28	30.66	30.00	30.28	83713
2012-07-10	30.50	30.53	29.60	29.70	36534
2012-07-11	29.81	30.22	29.63	29.83	101638
2012-07-12	29.62	29.89	29.40	29.65	218653
2012-07-13	29.75	30.47	29.70	30.32	146186
2012-07-16	30.16	30.45	29.90	30.06	48038
2012-07-17	30.30	30.72	29.85	30.70	62117
2012-07-18	30.70	32.49	30.56	32.45	89320
2012-07-19	32.70	33.39	32.35	32.98	120403
2012-07-20	32.56	32.57	31.53	31.55	65909
2012-07-23	30.78	31.19	30.20	30.77	72956
2012-07-24	30.78	30.88	29.90	30.16	65847
2012-07-25	30.44	31.14	30.43	31.10	42471
2012-07-26	31.69	32.05	30.69	30.94	38923
2012-07-27	31.07	31.77	30.99	31.60	96574
2012-07-30	31.55	31.77	31.24	31.36	23896
2012-07-31	31.21	31.62	31.10	31.12	54066
2012-08-01	31.29	31.58	30.50	30.50	57958
2012-08-02	30.16	30.61	30.08	30.52	39038
2012-08-03	31.11	31.79	30.98	31.42	45111
2012-08-06	31.47	32.00	31.47	31.92	24806
2012-08-07	32.20	32.51	31.69	31.75	47479
2012-08-08	31.38	31.72	31.04	31.63	51536
2012-08-09	30.06	30.46	29.23	30.28	180834
2012-08-10	30.09	30.95	30.09	30.69	70651
2012-08-13	30.54	30.97	30.12	30.80	51605
2012-08-14	31.12	31.35	30.78	31.15	81205
2012-08-15	31.01	32.29	30.92	32.24	90464
2012-08-16	32.11	32.26	31.18	32.02	85031
2012-08-17	32.02	32.48	31.66	32.24	158455
2012-08-20	32.02	32.32	31.68	32.17	72261
2012-08-21	32.31	32.65	31.75	31.84	133867
2012-08-22	31.88	32.33	31.53	31.85	56171
2012-08-23	31.78	31.92	31.00	31.45	32842
2012-08-24	31.31	31.44	30.90	31.04	43516
2012-08-27	31.12	31.29	30.69	31.22	72124
2012-08-28	31.10	31.48	30.89	31.08	37519
2012-08-29	31.10	31.69	30.72	31.62	97700
2012-08-30	30.84	31.25	30.82	31.14	76266
2012-08-31	31.50	31.68	31.13	31.46	110944
2012-09-04	31.05	31.52	30.97	31.39	169659
2012-09-05	31.00	31.66	29.70	31.39	111431
2012-09-06	31.59	31.97	29.23	31.66	112194
2012-09-07	31.84	31.84	31.59	31.70	196979
2012-09-10	31.62	32.16	31.60	31.78	129911
2012-09-11	31.75	32.05	31.49	31.70	73293
2012-09-12	31.70	31.91	31.43	31.65	51301
2012-09-13	31.62	31.73	31.33	31.64	159775
2012-09-14	31.86	32.16	31.75	32.05	188852
2012-09-17	31.88	32.43	31.65	32.40	53020
2012-09-18	32.27	32.83	32.20	32.69	73071
2012-09-19	32.61	32.79	32.41	32.43	51829
2012-09-20	32.39	32.65	31.94	32.46	183534
2012-09-21	32.80	32.92	32.37	32.60	133651
2012-09-24	32.16	32.79	32.08	32.28	151947
2012-09-25	32.49	32.79	31.90	32.07	119336
2012-09-26	32.12	32.43	31.87	32.19	92142
2012-09-27	32.22	33.23	32.19	33.04	75687
2012-09-28	32.84	34.30	32.84	33.92	158686
2012-10-01	34.09	34.51	33.63	34.01	266281
2012-10-02	34.10	34.15	33.71	34.04	100308
2012-10-03	34.00	34.28	33.80	34.09	77889
2012-10-04	34.12	34.43	33.92	34.34	111318
2012-10-05	34.47	34.67	34.21	34.35	111405
2012-10-08	33.50	34.28	33.22	33.37	298557
2012-10-09	33.12	33.60	32.91	33.20	131804
2012-10-10	33.00	33.69	32.98	33.39	130260
2012-10-11	33.50	33.72	32.97	32.99	73002
2012-10-12	32.95	33.37	32.89	32.96	74068
2012-10-15	33.00	33.49	32.89	33.34	123534
2012-10-16	33.35	33.50	33.05	33.30	146781
2012-10-17	33.30	33.41	32.82	33.28	134559
2012-10-18	33.28	33.46	32.78	33.33	106328
2012-10-19	33.09	33.12	32.36	32.62	99302
2012-10-22	32.61	33.01	32.35	33.00	37356
2012-10-23	32.55	32.79	31.95	32.11	126852
2012-10-24	32.11	32.61	31.43	31.57	265205
2012-10-25	31.96	32.26	31.69	32.15	173371
2012-10-26	32.29	32.38	31.89	32.33	45344
2012-10-31	32.52	32.56	30.00	32.38	112580
2012-11-01	32.33	34.87	32.33	33.92	284496
2012-11-02	33.92	33.93	32.79	32.95	75406
2012-11-05	32.89	33.30	32.53	33.17	76953
2012-11-06	32.98	33.30	32.86	32.93	117516
2012-11-07	32.58	32.58	31.76	32.33	98790
2012-11-08	31.99	32.38	31.16	31.46	169187
2012-11-09	31.30	31.69	30.00	30.86	107024
2012-11-12	30.70	30.84	30.27	30.45	58446
2012-11-13	30.29	30.67	29.90	30.24	116335
2012-11-14	30.30	30.30	29.42	29.57	168654
2012-11-15	29.28	30.00	28.09	29.80	119993
2012-11-16	30.01	30.62	29.87	30.53	125678
2012-11-19	31.00	31.05	30.66	31.00	92603
2012-11-20	30.86	31.09	30.53	31.08	119421
2012-11-21	31.35	31.36	30.77	31.11	41367
2012-11-23	31.27	31.48	31.10	31.37	58581
2012-11-26	31.34	31.54	30.95	31.54	49612
2012-11-27	31.58	31.65	31.16	31.19	57584
2012-11-28	31.02	31.44	30.75	31.43	46321
2012-11-29	31.86	32.01	31.53	31.82	75314
2012-11-30	31.97	32.19	31.23	31.83	148639
2012-12-03	32.50	32.50	31.90	32.28	283088
2012-12-04	32.25	32.53	31.81	32.39	147500
2012-12-05	32.49	32.56	31.70	31.74	169893
2012-12-06	31.74	32.22	31.50	32.21	83959
2012-12-07	32.47	32.47	31.42	32.32	124061
2012-12-10	32.33	32.48	32.07	32.48	148040
2012-12-11	32.72	32.72	31.77	32.43	325732
2012-12-12	30.58	32.11	30.26	31.49	176996
2012-12-13	31.49	31.72	30.89	31.21	92953
2012-12-14	31.27	31.82	31.27	31.49	116406
2012-12-17	31.71	31.83	31.42	31.78	91536
2012-12-18	31.78	32.43	31.78	32.16	90998
2012-12-19	32.30	32.59	32.01	32.37	135224
2012-12-20	32.37	33.44	32.25	33.42	135535
2012-12-21	33.19	33.27	32.63	33.13	215314
2012-12-24	33.13	33.55	33.00	33.53	28182
2012-12-26	33.45	33.62	33.20	33.37	59814
2012-12-27	33.37	33.60	33.03	33.41	124446
2012-12-28	33.11	33.57	33.11	33.23	90586
2012-12-31	33.30	34.57	33.18	34.49	208479
2013-01-02	35.48	35.55	34.76	35.27	210918
2013-01-03	35.42	35.98	35.13	35.85	196709
2013-01-04	36.13	36.68	35.85	36.37	114839
2013-01-07	36.28	37.19	35.98	36.88	130229
2013-01-08	36.75	37.56	36.10	36.34	126122
2013-01-09	36.60	37.31	36.47	36.90	85233
2013-01-10	37.01	37.16	36.42	36.79	61611
2013-01-11	36.94	37.85	36.81	37.68	43521
2013-01-14	37.82	38.24	37.39	38.07	84097
2013-01-15	37.65	38.82	37.36	38.65	144053
2013-01-16	38.64	38.76	38.20	38.53	230627
2013-01-17	38.87	39.52	38.76	39.49	80536
2013-01-18	39.52	39.89	39.10	39.84	81994
2013-01-22	39.72	40.25	39.40	40.25	109232
2013-01-23	40.27	40.51	40.07	40.25	82909
2013-01-24	40.22	40.98	40.20	40.73	172827
2013-01-25	41.03	41.30	40.69	40.94	79416
2013-01-28	40.91	40.96	40.18	40.37	86737
2013-01-29	40.23	40.51	40.07	40.51	239509
2013-01-30	40.55	40.55	39.64	40.02	169334
2013-01-31	40.04	40.71	39.80	40.25	110712
2013-02-01	40.56	41.03	40.18	40.64	97560
2013-02-04	40.48	40.50	39.68	40.17	174863
2013-02-05	40.32	40.57	39.93	40.34	171689
2013-02-06	40.23	40.94	40.23	40.87	101402
2013-02-07	40.80	40.82	39.88	40.04	88342
2013-02-08	40.13	41.28	40.13	40.97	104167
2013-02-11	41.04	41.40	40.53	40.78	63171
2013-02-12	40.78	41.18	40.60	40.74	57291
2013-02-13	40.84	41.29	39.60	40.88	207401
2013-02-14	40.83	41.35	40.73	40.96	140221
2013-02-15	41.19	41.27	40.90	41.14	125755
2013-02-19	41.26	41.50	41.00	41.31	371885
2013-02-20	41.20	41.59	40.15	40.23	256979
2013-02-21	39.64	40.14	38.44	38.95	122465
2013-02-22	39.24	39.48	38.92	39.44	72328
2013-02-25	39.66	39.66	38.45	38.55	134694
2013-02-26	38.79	39.25	38.43	39.14	189592
2013-02-27	39.02	40.43	39.02	40.25	123746
2013-02-28	40.15	40.61	39.75	40.25	113513
2013-03-01	39.85	41.45	39.53	41.34	165785
2013-03-04	41.15	41.63	40.76	41.28	105227
2013-03-05	41.60	42.06	41.30	41.90	108452
2013-03-06	42.12	42.13	41.48	41.86	68096
2013-03-07	41.55	42.92	41.55	42.05	95068
2013-03-08	42.50	42.57	42.08	42.48	45482
2013-03-11	42.18	42.65	41.99	42.43	46615
2013-03-12	42.47	42.72	42.40	42.53	52748
2013-03-13	42.64	42.86	42.45	42.76	59073
2013-03-14	42.79	43.34	42.46	43.27	75658
2013-03-15	43.60	44.07	43.25	43.61	245566
2013-03-18	43.03	43.77	43.03	43.56	59800
2013-03-19	43.58	43.74	43.30	43.68	88985
2013-03-20	43.97	44.09	43.78	44.00	44085
2013-03-21	43.66	44.17	43.63	43.82	72960
2013-03-22	43.97	44.00	43.41	43.69	64801
2013-03-25	43.73	44.00	43.57	43.84	71199
2013-03-26	44.01	44.04	43.53	43.85	101283
2013-03-27	43.49	44.20	43.28	44.09	93299
2013-03-28	44.22	44.54	44.07	44.28	112064
2013-04-01	44.38	45.18	43.73	43.99	81809
2013-04-02	44.25	44.25	43.01	43.20	105966
2013-04-03	43.21	43.30	41.65	41.87	80874
2013-04-04	42.16	42.16	41.70	41.88	155484
2013-04-05	41.11	42.36	40.78	41.53	133153
2013-04-08	41.79	42.39	41.37	42.38	68570
2013-04-09	42.81	42.90	42.31	42.41	72833
2013-04-10	42.77	43.16	42.50	43.14	140050
2013-04-11	43.20	43.98	43.20	43.37	80091
2013-04-12	43.34	43.54	42.62	42.85	77890
2013-04-15	42.77	42.77	40.03	40.25	107965
2013-04-16	40.74	41.49	40.36	41.36	78053
2013-04-17	40.98	41.33	40.39	40.99	88298
2013-04-18	41.20	41.25	40.36	40.70	54089
2013-04-19	40.50	41.86	40.41	41.85	59796
2013-04-22	42.08	42.75	41.39	42.56	70503
2013-04-23	43.09	43.35	42.50	43.30	44348
2013-04-24	43.23	43.58	43.11	43.48	50184
2013-04-25	43.68	44.17	43.40	43.84	56014
2013-04-26	43.80	44.19	42.97	43.23	47778
2013-04-29	43.38	43.92	43.30	43.81	27903
2013-04-30	43.80	44.13	43.61	44.01	77032
2013-05-01	43.81	44.01	41.83	41.85	125025
2013-05-02	42.20	43.26	42.12	42.75	43234
2013-05-03	43.42	44.21	43.42	43.67	83486
2013-05-06	43.87	44.18	43.25	43.42	138941
2013-05-07	43.25	43.25	40.81	42.09	137087
2013-05-08	41.79	41.99	40.95	41.22	79741
2013-05-09	40.95	41.29	40.55	40.70	101836
2013-05-10	40.81	41.10	40.56	40.72	145103
2013-05-13	40.57	40.95	40.08	40.16	95979
2013-05-14	40.25	40.80	39.95	40.58	88359
2013-05-15	40.43	41.06	40.57	40.85	152139
2013-05-16	40.70	41.12	40.69	40.85	152151
2013-05-17	41.15	41.68	40.64	41.15	224255
2013-05-20	40.85	41.69	40.72	41.30	67970
2013-05-21	41.28	41.51	40.76	41.14	126197
2013-05-22	41.14	41.47	40.76	41.21	132048
2013-05-23	40.95	41.30	40.40	40.94	83519
2013-05-24	40.71	41.34	40.40	41.00	79124
2013-05-28	41.51	42.29	40.98	41.96	87848
2013-05-29	41.57	41.86	41.06	41.44	57973
2013-05-30	41.57	42.13	41.09	41.92	54768
2013-05-31	41.52	42.39	40.78	41.03	93260
2013-06-03	40.98	41.25	40.28	40.75	199478
2013-06-04	40.94	41.45	40.54	41.43	165526
2013-06-05	41.24	41.53	40.76	40.95	103448
2013-06-06	41.04	41.38	40.74	41.23	118732
2013-06-07	41.72	42.12	41.24	41.72	80577
2013-06-10	42.02	42.42	41.49	42.31	65476
2013-06-11	41.78	42.06	41.15	41.66	88591
2013-06-12	41.88	42.16	41.47	41.76	90666
2013-06-13	41.79	42.87	41.66	42.58	92278
2013-06-14	42.58	42.58	40.87	41.37	85032
2013-06-17	41.89	42.03	41.40	41.50	85766
2013-06-18	41.67	42.23	41.04	42.16	64430
2013-06-19	42.21	42.63	41.85	41.96	69215
2013-06-20	41.44	41.44	40.08	40.36	91551
2013-06-21	40.45	40.86	40.03	40.26	139899
2013-06-24	40.07	40.35	39.27	39.93	83379
2013-06-25	40.43	40.50	39.71	40.23	59751
2013-06-26	40.50	40.52	39.98	40.16	42907
2013-06-27	40.50	40.50	40.04	40.35	27658
2013-06-28	40.17	40.95	40.10	40.18	710643
2013-07-01	40.60	41.40	39.85	40.75	76619
2013-07-02	40.85	41.05	40.58	41.05	50850
2013-07-03	41.13	41.13	40.59	41.07	39267
2013-07-05	41.58	41.64	41.23	41.63	69706
2013-07-08	41.66	42.53	41.65	42.42	56708
2013-07-09	42.65	43.03	42.23	42.45	136115
2013-07-10	42.53	42.86	42.23	42.36	95506
2013-07-11	42.89	42.89	42.30	42.59	100617
2013-07-12	42.69	42.75	42.31	42.67	46825
2013-07-15	42.82	43.32	42.56	42.80	100272
2013-07-16	42.78	42.95	42.49	42.76	49737
2013-07-17	43.09	43.35	42.88	43.00	35882
2013-07-18	43.00	43.50	42.32	43.07	41281
2013-07-19	42.99	43.49	42.99	43.33	41114
2013-07-22	43.07	43.51	43.07	43.46	33036
2013-07-23	43.63	43.85	43.25	43.70	41533
2013-07-24	43.81	43.95	43.49	43.58	52307
2013-07-25	43.55	44.84	43.45	44.60	177017
2013-07-26	44.18	44.18	42.89	43.36	131433
2013-07-29	43.37	43.64	41.88	42.94	55072
2013-07-30	42.91	43.11	42.64	43.10	43183
2013-07-31	43.16	43.26	42.50	42.92	40856
2013-08-01	43.19	43.50	42.94	43.47	65686
2013-08-02	43.50	43.55	42.89	42.92	202454
2013-08-05	42.97	43.14	42.60	43.05	95772
2013-08-06	43.10	43.20	42.61	42.89	34523
2013-08-07	42.70	43.01	42.47	42.82	63659
2013-08-08	43.36	43.36	42.89	43.00	95060
2013-08-09	42.87	43.27	42.57	42.99	81280
2013-08-12	42.69	43.20	42.69	43.14	85201
2013-08-13	43.04	43.57	42.87	43.43	87816
2013-08-14	43.55	43.91	43.42	43.54	53876
2013-08-15	43.00	43.52	42.34	42.45	42143
2013-08-16	42.16	42.45	41.60	41.81	46124
2013-08-19	41.92	42.23	41.47	41.54	50086
2013-08-20	41.61	42.06	41.26	41.68	33834
2013-08-21	41.41	41.51	40.32	40.63	42819
2013-08-22	40.87	41.29	40.57	41.22	17807
2013-08-23	41.22	41.47	40.90	41.20	30924
2013-08-26	41.19	42.13	40.76	41.36	84585
2013-08-27	40.95	41.36	40.51	40.63	46766
2013-08-28	40.62	41.00	40.34	40.61	50243
2013-08-29	40.50	44.53	40.26	41.19	61796
2013-08-30	41.01	42.10	40.76	40.92	87829
2013-09-03	41.43	41.91	40.50	41.20	74457
2013-09-04	41.29	42.61	40.89	42.60	102746
2013-09-05	42.61	43.75	42.23	43.21	64064
2013-09-06	43.63	44.00	42.20	42.99	64853
2013-09-09	43.17	43.63	42.87	43.11	65642
2013-09-10	43.23	43.49	42.39	43.28	94881
2013-09-11	43.17	43.70	43.28	43.53	71145
2013-09-12	43.36	43.73	43.32	43.45	62827
2013-09-13	43.71	43.98	43.32	43.98	51893
2013-09-16	45.08	46.06	44.72	45.73	98747
2013-09-17	45.73	46.00	45.44	45.86	55765
2013-09-18	45.79	46.00	45.40	46.00	176042
2013-09-19	46.00	46.31	45.65	46.06	65710
2013-09-20	46.00	46.00	45.69	45.94	523949
2013-09-23	45.81	46.05	45.68	45.97	73836
2013-09-24	45.97	46.08	45.40	45.95	127450
2013-09-25	45.95	46.26	45.37	45.44	48640
2013-09-26	45.44	46.02	45.38	45.59	85366
2013-09-27	45.10	45.74	44.02	45.57	67318
2013-09-30	45.03	46.74	45.03	46.66	118862
2013-10-01	46.50	46.92	46.27	46.71	106217
2013-10-02	46.45	46.70	46.05	46.45	60655
2013-10-03	46.29	46.59	44.41	44.73	62070
2013-10-04	44.62	45.86	44.22	45.45	29479
2013-10-07	45.15	45.30	44.50	44.61	46988
2013-10-08	44.60	44.77	43.02	43.45	111353
2013-10-09	43.60	43.64	42.72	43.05	67772
2013-10-10	43.59	44.86	43.30	44.84	90804
2013-10-11	45.59	46.40	44.61	46.17	66698
2013-10-14	45.70	46.48	45.66	46.31	36656
2013-10-15	46.25	46.29	45.60	45.78	38826
2013-10-16	46.20	46.20	45.41	45.43	30337
2013-10-17	45.05	45.70	45.02	45.51	63972
2013-10-18	46.00	47.42	45.04	47.38	115996
2013-10-21	47.28	47.39	45.86	46.57	57975
2013-10-22	46.97	47.79	46.15	47.60	72026
2013-10-23	47.23	47.82	46.91	46.95	38843
2013-10-24	47.09	46.95	46.60	46.69	31844
2013-10-25	46.88	46.94	44.00	46.44	52824
2013-10-28	46.43	47.68	45.52	47.24	94033
2013-10-29	47.55	48.42	47.54	48.05	98468
2013-10-30	48.05	48.16	47.31	47.36	51256
2013-10-31	47.36	47.54	45.95	46.00	90702
2013-11-01	45.91	46.00	45.11	45.56	106294
2013-11-04	45.80	47.18	45.06	46.89	91829
2013-11-05	46.37	46.70	45.48	45.72	84800
2013-11-06	45.24	46.34	43.00	45.67	148706
2013-11-07	45.89	46.45	44.88	45.07	103025
2013-11-08	45.07	45.82	45.07	45.69	91152
2013-11-11	45.64	46.24	45.45	46.02	41771
2013-11-12	45.75	46.00	45.25	45.82	73143
2013-11-13	45.75	46.05	45.10	45.88	104313
2013-11-14	45.59	46.09	45.44	45.87	101916
2013-11-15	45.80	46.63	45.72	46.60	84802
2013-11-18	46.60	46.88	45.79	45.97	94790
2013-11-19	46.00	46.73	45.90	46.14	87933
2013-11-20	46.14	46.14	44.26	45.40	82395
2013-11-21	45.73	46.40	45.43	46.22	64297
2013-11-22	46.43	46.43	45.48	46.06	52977
2013-11-25	46.26	46.50	45.61	45.73	71232
2013-11-26	45.84	47.69	45.55	47.17	63308
2013-11-27	47.36	48.24	46.83	48.00	45938
2013-11-29	48.48	49.07	48.02	48.71	34831
2013-12-02	48.50	49.41	47.99	48.13	72127
2013-12-03	47.84	48.24	45.40	45.89	141579
2013-12-04	45.81	46.02	44.85	45.10	110652
2013-12-05	45.09	45.19	43.73	44.06	219196
2013-12-06	44.54	45.79	44.14	45.43	89199
2013-12-09	45.61	45.68	43.60	44.68	204003
2013-12-10	44.48	44.92	44.28	44.57	118196
2013-12-11	44.51	44.56	43.02	43.39	80209
2013-12-12	43.37	45.51	43.13	43.85	105550
2013-12-13	44.08	44.35	43.33	43.55	62703
2013-12-16	43.73	44.71	43.60	44.21	105176
2013-12-17	43.90	44.89	43.47	44.69	106620
2013-12-18	44.68	45.67	44.16	45.52	97760
2013-12-19	45.46	46.07	44.68	44.79	57431
2013-12-20	45.02	47.07	44.88	46.28	365096
2013-12-23	46.55	47.59	45.37	45.81	106982
2013-12-24	45.80	46.25	45.70	45.92	28869
2013-12-26	46.00	47.14	45.59	46.73	63375
2013-12-27	46.92	47.93	46.34	46.78	56356
2013-12-30	46.87	47.76	46.50	47.04	89384
2013-12-31	46.95	47.25	46.00	46.22	79823
2014-01-02	46.00	46.37	45.27	45.74	148243
2014-01-03	45.75	45.89	45.22	45.64	110474
2014-01-06	45.72	46.11	44.32	44.80	171598
2014-01-07	44.93	45.29	44.58	44.85	289808
2014-01-08	44.91	45.21	44.41	45.04	98022
2014-01-09	45.39	45.82	45.00	45.25	144623
2014-01-10	45.42	45.49	44.95	45.39	77298
2014-01-13	45.07	45.72	45.04	45.24	131171
2014-01-14	45.56	45.63	44.83	45.32	92659
2014-01-15	45.35	46.31	44.92	45.30	128312
2014-01-16	45.33	45.33	44.85	45.03	106816
2014-01-17	44.83	44.88	44.32	44.37	77296
2014-01-21	44.59	44.80	43.75	43.85	83258
2014-01-22	44.02	44.02	43.45	43.68	81545
2014-01-23	43.53	43.53	42.22	42.68	98300
2014-01-24	42.60	42.90	42.32	42.58	221655
2014-01-27	43.33	43.33	42.46	42.90	168270
2014-01-28	42.92	43.19	42.66	43.15	113358
2014-01-29	42.78	43.13	42.29	42.61	136527
2014-01-30	42.96	43.86	42.74	42.96	189696
2014-01-31	42.22	43.25	42.22	42.84	70702
2014-02-03	42.54	43.20	41.52	41.80	134322
2014-02-04	41.78	42.40	41.21	41.68	124230
2014-02-05	41.53	41.67	41.00	41.01	116441
2014-02-06	41.00	41.45	40.72	41.30	115786
2014-02-07	41.41	42.57	41.15	42.49	97955
2014-02-10	42.39	42.63	41.75	42.40	82754
2014-02-11	42.35	43.80	42.38	43.67	91507
2014-02-12	43.60	43.69	42.61	42.99	156843
2014-02-13	43.00	47.50	43.00	46.03	254173
2014-02-14	46.05	46.05	43.60	44.76	103738
2014-02-18	44.82	45.84	43.80	44.28	137429
2014-02-19	44.00	44.37	43.55	43.74	91913
2014-02-20	43.52	44.54	43.52	44.27	100963
2014-02-21	44.50	44.50	43.87	43.92	87972
2014-02-24	43.70	44.10	43.34	43.96	165168
2014-02-25	43.79	44.18	42.90	43.07	168732
2014-02-26	43.04	43.81	43.00	43.70	89116
2014-02-27	43.41	43.66	42.86	43.64	70044
2014-02-28	43.69	44.17	43.19	43.51	63239
2014-03-03	43.18	43.32	42.17	42.57	114554
2014-03-04	43.20	44.57	43.18	44.08	142555
2014-03-05	43.88	44.55	43.68	44.16	74211
2014-03-06	44.18	45.09	44.16	44.89	72137
2014-03-07	45.26	46.17	44.93	45.52	108666
2014-03-10	45.23	46.49	45.16	45.81	110806
2014-03-11	46.01	46.30	45.00	45.20	154885
2014-03-12	44.85	45.77	44.85	45.70	113837
2014-03-13	45.93	46.49	45.31	45.42	84695
2014-03-14	45.14	45.75	43.50	44.08	176471
2014-03-17	44.24	44.74	43.83	44.15	85281
2014-03-18	44.31	45.51	44.11	45.34	96029
2014-03-19	45.17	45.49	43.84	44.18	62916
2014-03-20	44.18	46.64	43.90	44.42	67358
2014-03-21	44.87	45.87	43.87	44.78	137128
2014-03-24	44.97	45.55	44.25	44.83	75720
2014-03-25	45.17	46.09	44.15	44.55	82409
2014-03-26	44.56	45.04	43.41	43.50	133440
2014-03-27	43.63	44.58	43.10	44.19	160839
2014-03-28	44.14	45.31	43.81	44.15	87100
2014-03-31	44.52	45.51	44.03	45.23	319905
2014-04-01	45.14	46.17	44.79	45.51	143126
2014-04-02	45.47	46.40	44.85	46.15	88930
2014-04-03	46.28	46.32	45.60	46.15	120839
2014-04-04	46.54	46.54	45.34	45.74	95805
2014-04-07	45.43	45.56	43.73	44.00	63713
2014-04-08	43.99	45.22	43.99	44.88	90981
2014-04-09	44.90	45.05	43.80	44.86	84305
2014-04-10	44.80	45.29	43.83	44.15	154073
2014-04-11	43.73	44.85	43.54	43.75	166309
2014-04-14	44.30	44.30	43.34	43.65	110348
2014-04-15	43.86	44.72	43.32	44.28	73656
2014-04-16	44.76	45.10	44.15	44.71	94366
2014-04-17	44.60	45.21	44.41	44.71	93501
2014-04-21	44.61	45.11	44.13	44.61	70225
2014-04-22	44.41	44.81	44.29	44.61	71846
2014-04-23	44.47	44.80	44.21	44.31	107105
2014-04-24	44.60	44.74	43.98	44.41	81750
2014-04-25	44.09	44.48	43.69	43.98	122255
2014-04-28	44.20	44.56	43.00	43.39	145171
2014-04-29	43.75	43.99	42.86	42.95	54502
2014-04-30	42.91	43.22	42.21	43.06	62731
2014-05-01	42.80	43.17	42.17	43.01	111488
2014-05-02	43.00	43.56	42.57	42.85	78247
2014-05-05	42.62	43.17	42.55	43.02	75995
2014-05-06	42.74	43.25	41.87	42.08	91244
2014-05-07	41.56	42.67	39.98	42.42	151199
2014-05-08	42.52	42.52	41.25	41.38	85587
2014-05-09	41.11	42.04	41.06	41.92	71663
2014-05-12	42.26	43.52	41.90	43.44	127481
2014-05-13	43.21	44.30	43.14	43.60	176498
2014-05-14	43.38	43.45	41.74	41.82	147111
2014-05-15	41.30	41.30	40.30	41.10	130788
2014-05-16	40.98	42.42	40.63	41.17	56058
2014-05-19	40.90	41.92	40.90	41.42	42019
2014-05-20	41.50	41.56	40.60	41.19	110740
2014-05-21	41.23	41.83	40.73	41.38	87277
2014-05-22	41.38	41.53	41.12	41.40	62435
2014-05-23	41.45	42.28	40.70	42.18	93381
2014-05-27	42.43	42.81	41.29	41.82	77679
2014-05-28	41.63	42.24	41.19	41.36	92725
2014-05-29	41.61	41.89	41.20	41.80	50815
2014-05-30	41.93	42.41	41.56	42.17	72001
2014-06-02	42.01	42.20	41.50	41.76	73884
2014-06-03	41.57	41.91	41.10	41.46	77090
2014-06-04	41.25	41.72	40.82	41.39	82566
2014-06-05	41.50	42.80	41.19	42.54	54966
2014-06-06	42.81	43.69	42.50	43.54	113388
2014-06-09	43.40	44.25	43.29	44.03	64600
2014-06-10	44.01	44.01	43.37	43.59	45437
2014-06-11	43.51	43.92	42.74	43.08	58434
2014-06-12	42.98	43.02	42.26	42.87	57178
2014-06-13	43.02	43.02	42.27	42.67	100340
2014-06-16	42.72	42.85	42.03	42.53	38183
2014-06-17	42.36	42.88	42.25	42.76	75211
2014-06-18	42.66	43.18	42.25	43.08	47341
2014-06-19	43.17	43.53	42.80	43.06	68140
2014-06-20	43.32	43.32	42.44	43.07	117679
2014-06-23	43.04	43.07	42.68	42.76	26189
2014-06-24	42.57	43.17	42.15	42.24	76977
2014-06-25	42.17	42.70	42.17	42.60	32780
2014-06-26	42.74	43.01	42.41	42.74	48302
2014-06-27	42.33	43.33	42.32	43.25	584899
2014-06-30	43.23	43.53	43.04	43.17	46988
2014-07-01	43.26	44.17	43.21	43.82	72013
2014-07-02	43.63	44.01	42.60	43.34	133472
2014-07-03	43.37	44.24	43.19	44.11	29143
2014-07-07	44.00	44.00	42.99	43.13	44128
2014-07-08	43.04	43.08	42.49	42.84	55407
2014-07-09	43.03	43.27	42.31	42.42	39766
2014-07-10	41.58	42.00	41.26	41.50	51996
2014-07-11	41.38	41.70	41.18	41.62	63568
2014-07-14	42.04	42.51	41.80	42.23	78115
2014-07-15	42.34	42.56	41.20	41.69	62584
2014-07-16	42.01	42.09	41.28	41.72	60825
2014-07-17	41.39	41.76	40.89	41.13	51935
2014-07-18	41.01	41.77	41.01	41.42	123962
2014-07-21	41.12	41.42	40.41	40.70	130179
2014-07-22	40.95	41.22	40.72	41.15	50034
2014-07-23	41.24	41.36	40.74	41.01	31885
2014-07-24	41.07	41.29	40.61	40.81	43916
2014-07-25	40.47	41.00	40.28	40.45	63404
2014-07-28	40.58	40.60	39.98	40.35	39636
2014-07-29	40.41	40.64	39.95	39.96	41966
2014-07-30	40.39	40.92	39.78	40.50	80046
2014-07-31	39.94	41.19	39.94	40.21	99548
2014-08-01	40.38	40.56	39.25	39.49	57874
2014-08-04	39.67	40.16	39.13	40.01	66796
2014-08-05	39.61	40.21	39.21	39.75	35849
2014-08-06	39.87	41.83	39.87	40.92	86553
2014-08-07	41.03	41.34	39.96	40.10	74416
2014-08-08	40.04	41.01	39.78	40.74	77728
2014-08-11	40.90	41.55	40.28	40.39	110883
2014-08-12	40.08	40.66	40.04	40.34	40055
2014-08-13	40.43	41.21	40.19	40.43	40749
2014-08-14	40.31	40.62	40.30	40.49	47430
2014-08-15	40.85	40.85	39.97	40.25	75724
2014-08-18	40.64	40.88	40.31	40.48	68442
2014-08-19	40.74	41.11	40.68	41.06	40341
2014-08-20	40.96	40.96	40.26	40.70	28966
2014-08-21	40.57	42.51	40.31	42.14	78406
2014-08-22	42.14	42.62	41.41	42.24	74992
2014-08-25	42.58	43.25	42.09	42.62	71336
2014-08-26	42.68	43.25	42.56	43.01	82256
2014-08-27	42.93	43.11	42.61	42.74	27879
2014-08-28	42.44	42.85	42.22	42.30	36385
2014-08-29	42.23	42.50	41.85	42.18	35801
2014-09-02	42.43	42.52	41.83	42.23	39368
2014-09-03	42.29	42.39	41.76	41.96	45891
2014-09-04	41.93	42.10	41.63	41.72	53467
2014-09-05	41.52	41.78	41.26	41.40	39115
2014-09-08	41.25	41.27	40.57	40.79	80143
2014-09-09	40.79	40.84	39.65	39.78	58325
2014-09-10	39.87	39.87	39.20	39.73	71423
2014-09-11	39.40	39.97	39.24	39.84	48628
2014-09-12	39.91	39.91	38.80	39.28	38935
2014-09-15	39.27	39.40	38.58	39.12	48295
2014-09-16	39.00	39.78	39.01	39.14	58825
2014-09-17	39.08	39.35	38.64	38.74	78570
2014-09-18	38.93	39.09	38.33	38.49	35486
2014-09-19	38.54	38.70	38.19	38.50	183236
2014-09-22	38.24	38.43	37.88	37.92	38405
2014-09-23	37.71	37.91	36.82	37.10	57023
2014-09-24	37.01	37.74	36.81	37.36	54555
2014-09-25	37.33	37.52	36.65	36.93	95221
2014-09-26	36.95	37.08	36.77	36.90	133940
2014-09-29	36.49	36.91	36.06	36.67	62144
2014-09-30	36.59	36.59	35.90	35.90	113321
2014-10-01	35.99	35.99	35.13	35.58	131483
2014-10-02	35.63	36.25	35.63	36.18	296798
2014-10-03	36.54	36.59	36.10	36.25	43369
2014-10-06	36.27	36.61	36.07	36.29	136618
2014-10-07	36.15	36.36	35.63	35.89	80950
2014-10-08	35.89	36.97	35.46	36.79	136464
2014-10-09	36.71	36.71	35.49	35.78	186362
2014-10-10	35.58	36.15	35.12	35.86	145297
2014-10-13	35.88	36.37	35.64	35.85	137720
2014-10-14	36.00	36.14	35.79	36.00	194566
2014-10-15	35.47	37.16	35.00	36.90	89304
2014-10-16	36.42	37.74	36.33	37.35	106631
2014-10-17	37.93	37.93	36.58	36.62	83270
2014-10-20	36.38	36.98	36.06	36.94	162229
2014-10-21	37.06	37.30	35.45	37.11	95806
2014-10-22	37.31	38.63	35.87	36.43	60930
2014-10-23	36.84	37.65	36.32	37.43	124487
2014-10-24	37.50	37.70	36.83	37.08	46907
2014-10-27	36.79	36.79	35.75	36.68	132787
2014-10-28	36.86	38.73	36.65	38.68	117306
2014-10-29	38.84	38.93	38.31	38.73	59492
2014-10-30	38.65	40.08	38.53	39.62	86487
2014-10-31	40.40	40.52	39.80	40.37	93788
2014-11-03	40.28	40.73	39.88	40.13	142795
2014-11-04	39.94	40.63	39.22	39.66	50089
2014-11-05	41.50	43.52	40.62	43.33	177022
2014-11-06	43.56	44.36	43.15	44.13	140698
2014-11-07	43.97	43.97	43.21	43.72	88308
2014-11-10	43.80	44.06	42.97	44.06	95898
2014-11-11	44.00	44.75	43.71	43.89	170259
2014-11-12	43.82	44.71	43.82	44.23	174116
2014-11-13	44.18	44.68	44.14	44.53	15061
2014-11-14	44.05	44.74	43.93	44.44	77094
2014-11-17	44.32	44.45	43.48	43.59	74391
2014-11-18	43.83	44.48	43.41	43.71	72833
2014-11-19	43.70	43.70	41.77	42.77	103089
2014-11-20	42.52	43.58	42.45	43.54	76543
2014-11-21	44.26	44.34	43.41	43.87	83134
2014-11-24	43.87	43.99	43.08	43.63	112774
2014-11-25	43.61	44.40	43.49	43.83	116650
2014-11-26	43.71	44.06	43.39	43.92	54517
2014-11-28	44.13	44.17	41.00	42.86	46167
2014-12-01	43.15	43.38	42.12	42.95	107003
2014-12-02	43.04	45.29	43.03	44.96	169592
2014-12-03	44.96	46.49	44.36	45.57	223053
2014-12-04	45.32	46.91	44.28	44.94	165692
2014-12-05	44.94	45.50	44.55	45.00	156823
2014-12-08	44.99	45.13	44.12	44.28	193759
2014-12-09	43.72	44.82	43.54	44.55	159570
2014-12-10	44.24	44.41	43.34	43.56	135566
2014-12-11	43.78	44.33	42.99	43.15	123291
2014-12-12	42.58	42.62	41.28	41.91	176828
2014-12-15	42.08	42.08	40.77	41.10	127055
2014-12-16	41.10	41.76	40.69	40.80	136971
2014-12-17	40.78	42.10	40.78	41.78	134150
2014-12-18	42.21	42.29	41.30	42.05	116487
2014-12-19	41.95	42.63	40.93	41.38	368684
2014-12-22	41.25	42.64	41.25	42.56	116054
2014-12-23	42.91	43.62	42.21	42.68	110161
2014-12-24	42.98	43.35	42.83	42.92	41546
2014-12-26	43.12	43.49	42.95	43.00	66826
2014-12-29	43.04	43.81	42.84	43.59	115641
2014-12-30	43.46	43.97	43.22	43.51	85645
2014-12-31	43.56	44.12	42.50	42.70	162591
2015-01-02	42.83	43.27	42.10	42.51	83087
2015-01-05	42.05	42.68	41.29	42.51	181794
2015-01-06	42.51	42.96	41.26	41.58	89433
2015-01-07	41.82	42.00	40.56	40.85	91116
2015-01-08	41.05	41.21	40.35	41.08	158516
2015-01-09	40.91	41.08	40.08	40.35	84554
2015-01-12	40.37	40.44	39.51	40.31	79863
2015-01-13	40.60	41.22	40.60	41.09	246201
2015-01-14	40.74	41.32	40.58	41.17	91905
2015-01-15	41.35	41.54	38.44	40.72	120634
2015-01-16	40.60	42.15	40.50	42.07	225650
2015-01-20	42.11	42.93	41.84	42.25	162193
2015-01-21	42.16	42.38	41.68	42.03	81900
2015-01-22	42.40	42.66	41.48	41.90	172082
2015-01-23	41.66	42.68	41.19	41.23	95832
2015-01-26	41.34	41.34	40.62	41.07	128963
2015-01-27	40.65	41.32	40.47	41.03	118527
2015-01-28	41.22	41.77	40.05	40.36	91847
2015-01-29	40.41	40.41	39.70	39.88	148658
2015-01-30	39.50	40.32	39.40	39.47	113113
2015-02-02	39.50	39.72	38.82	39.72	118266
2015-02-03	40.00	40.91	39.66	40.55	203484
2015-02-04	40.30	41.39	40.16	41.05	161858
2015-02-05	41.22	42.91	41.09	42.44	71872
2015-02-06	42.58	42.72	41.85	42.65	61404
2015-02-09	42.63	43.13	41.96	42.00	68621
2015-02-10	42.40	42.55	41.61	42.25	71853
2015-02-11	42.13	42.43	41.80	42.06	70771
2015-02-12	42.47	42.99	42.08	42.36	85204
2015-02-13	42.66	42.77	42.05	42.26	93447
2015-02-17	42.26	42.45	41.57	42.10	80293
2015-02-18	44.00	45.88	43.50	43.84	155719
2015-02-19	43.58	44.76	43.58	43.98	171733
2015-02-20	44.10	44.21	43.38	43.95	118706
2015-02-23	44.00	44.81	43.18	43.57	107415
2015-02-24	43.60	44.34	43.38	43.97	107833
2015-02-25	43.85	44.15	43.59	43.96	103764
2015-02-26	43.85	43.99	43.34	43.76	80523
2015-02-27	44.10	44.82	43.56	44.17	119842
2015-03-02	44.29	45.65	44.29	45.22	124772
2015-03-03	44.94	45.12	44.21	44.46	96683
2015-03-04	44.41	44.76	44.00	44.15	101654
2015-03-05	44.21	44.21	43.00	43.41	157386
2015-03-06	43.39	43.47	43.00	43.03	95353
2015-03-09	43.01	44.16	43.01	43.87	204428
2015-03-10	43.53	43.53	42.84	43.12	105573
2015-03-11	43.07	43.70	43.07	43.53	96616
2015-03-12	43.96	44.80	43.38	44.68	107322
2015-03-13	44.79	44.90	44.18	44.68	89518
2015-03-16	44.77	45.31	43.62	44.83	186082
2015-03-17	44.65	44.66	43.57	44.18	127862
2015-03-18	43.95	46.21	43.73	44.61	70224
2015-03-19	44.42	44.42	43.69	44.04	75096
2015-03-20	44.32	44.69	44.09	44.38	179944
2015-03-23	44.35	45.48	44.23	45.30	103927
2015-03-24	45.23	45.61	44.86	45.54	89046
2015-03-25	45.66	46.09	45.30	45.70	197409
2015-03-26	45.20	46.18	45.02	45.88	121006
2015-03-27	45.99	46.46	45.37	46.09	173952
2015-03-30	46.06	46.97	46.06	46.54	173917
2015-03-31	46.45	46.73	46.18	46.39	141677
2015-04-01	46.26	46.40	45.69	46.08	95165
2015-04-02	45.98	46.30	45.89	46.07	88061
2015-04-06	45.70	46.50	45.70	46.25	88214
2015-04-07	46.17	46.46	45.90	46.05	90315
2015-04-08	45.99	46.39	45.74	45.92	78427
2015-04-09	45.98	46.30	45.05	45.59	74144
2015-04-10	45.95	45.95	45.03	45.10	66755
2015-04-13	45.04	45.25	44.94	45.13	43202
2015-04-14	45.32	45.32	44.80	45.10	99963
2015-04-15	45.21	46.10	45.10	45.40	166873
2015-04-16	45.16	45.49	44.45	44.72	61502
2015-04-17	44.37	44.53	43.67	43.83	70164
2015-04-20	44.13	44.85	44.03	44.71	111331
2015-04-21	44.96	45.23	44.33	44.66	92814
2015-04-22	44.66	45.21	44.14	44.95	209941
2015-04-23	44.95	45.46	44.79	45.21	158352
2015-04-24	45.23	45.26	44.94	45.12	65156
2015-04-27	45.34	45.91	44.68	44.82	107554
2015-04-28	45.09	45.25	44.63	45.01	100938
2015-04-29	44.85	45.09	44.41	44.41	52459
2015-04-30	44.07	44.56	43.34	43.70	109105
2015-05-01	44.10	44.81	43.62	44.68	112937
2015-05-04	44.65	45.25	44.12	44.30	150702
2015-05-05	44.47	44.68	43.92	44.26	127267
2015-05-06	43.95	44.56	43.33	44.26	347354
2015-05-07	43.98	44.15	43.43	43.98	234910
2015-05-08	44.41	44.84	44.10	44.19	147034
2015-05-11	44.09	44.38	43.96	44.02	109365
2015-05-12	44.10	44.26	43.76	44.10	117329
2015-05-13	44.30	44.33	44.01	44.30	217258
2015-05-14	44.25	44.78	44.15	44.60	103914
2015-05-15	44.50	44.69	44.08	44.63	175389
2015-05-18	44.63	44.91	44.13	44.81	152934
2015-05-19	44.62	44.94	44.48	44.79	93309
2015-05-20	44.82	44.88	44.50	44.72	59957
2015-05-21	44.78	44.79	44.32	44.76	154986
2015-05-22	44.62	44.68	43.78	43.81	50860
2015-05-26	43.53	43.62	42.75	43.08	98528
2015-05-27	42.98	43.34	42.60	43.27	110540
2015-05-28	43.12	43.64	42.81	43.21	73771
2015-05-29	43.16	43.26	42.70	42.88	103608
2015-06-01	43.34	43.34	42.47	43.04	128794
2015-06-02	42.71	43.32	42.71	43.12	131317
2015-06-03	43.25	43.44	43.06	43.41	140433
2015-06-04	43.12	43.36	42.81	43.22	121093
2015-06-05	43.20	43.60	42.91	43.60	114105
2015-06-08	43.52	43.88	43.46	43.81	83528
2015-06-09	43.72	44.43	43.62	44.43	137409
2015-06-10	44.80	46.01	44.78	45.46	157320
2015-06-11	45.72	46.05	45.46	46.02	114310
2015-06-12	46.05	46.31	45.80	46.10	89493
2015-06-15	45.96	46.41	45.08	46.13	143653
2015-06-16	46.14	46.78	46.13	46.35	102271
2015-06-17	46.52	46.52	45.36	45.53	60042
2015-06-18	45.84	46.08	45.56	45.77	70224
2015-06-19	45.85	46.34	45.36	46.00	162246
2015-06-22	46.10	46.28	45.75	46.21	108432
2015-06-23	45.97	46.40	45.95	46.36	85451
2015-06-24	46.41	46.41	46.17	46.27	55126
2015-06-25	46.46	46.54	46.12	46.47	63425
2015-06-26	46.57	46.60	46.20	46.48	339091
2015-06-29	46.27	46.40	45.23	45.23	93144
2015-06-30	45.47	45.47	44.87	45.04	129766
2015-07-01	45.28	45.50	44.76	44.98	92868
2015-07-02	45.09	45.09	44.32	44.69	101934
2015-07-06	44.59	44.61	44.09	44.59	76350
2015-07-07	44.52	44.82	43.27	43.96	92900
2015-07-08	43.72	45.82	43.51	43.75	115188
2015-07-09	44.09	44.77	43.09	43.25	71962
2015-07-10	43.62	44.15	43.22	43.77	179040
2015-07-13	43.82	44.09	43.78	43.92	117746
2015-07-14	43.82	44.10	43.79	43.99	102691
2015-07-15	44.18	44.26	43.59	44.10	123491
2015-07-16	44.44	44.80	44.10	44.46	83442
2015-07-17	44.62	44.62	43.76	43.95	61136
2015-07-20	44.08	44.59	43.12	43.49	85955
2015-07-21	43.68	43.78	43.12	43.64	78224
2015-07-22	43.34	43.93	43.14	43.40	127417
2015-07-23	43.40	43.46	42.69	42.89	119582
2015-07-24	42.71	42.76	41.08	42.06	238187
2015-07-27	42.04	42.24	41.41	41.83	130748
2015-07-28	42.11	42.47	41.33	42.34	98017
2015-07-29	42.22	42.97	41.56	42.64	183557
2015-07-30	42.64	42.64	42.05	42.46	89628
2015-07-31	42.57	43.73	42.55	43.25	122418
2015-08-03	43.30	43.50	41.68	42.03	159108
2015-08-04	41.98	42.48	41.15	41.35	212505
2015-08-05	41.45	45.60	41.45	43.84	352006
2015-08-06	43.80	44.33	43.16	44.19	121264
2015-08-07	43.91	44.10	43.10	43.22	190281
2015-08-10	43.47	44.94	43.47	44.76	138009
2015-08-11	44.63	44.88	44.21	44.79	91445
2015-08-12	44.77	46.33	44.51	46.01	171084
2015-08-13	46.16	46.51	45.67	46.14	158732
2015-08-14	46.04	46.48	45.97	46.32	120516
2015-08-17	46.04	46.77	46.04	46.65	90152
2015-08-18	46.77	46.97	46.52	46.74	148543
2015-08-19	46.39	46.97	45.99	46.54	98412
2015-08-20	46.36	46.67	46.07	46.19	123478
2015-08-21	48.05	50.93	48.05	48.98	3536724
2015-08-24	47.93	48.99	46.11	46.50	533917
2015-08-25	47.38	48.84	46.36	46.45	272493
2015-08-26	47.55	47.94	46.58	47.59	435658
2015-08-27	47.80	48.51	47.39	47.69	358763
2015-08-28	47.50	48.26	47.33	48.17	325264
2015-08-31	47.98	49.72	47.64	49.10	303422
2015-09-01	47.77	48.92	47.77	48.16	179160
2015-09-02	48.77	50.00	48.12	49.64	337319
2015-09-03	49.66	50.00	49.20	49.23	239313
2015-09-04	48.86	49.20	48.55	48.86	204869
2015-09-08	49.50	49.84	48.83	49.41	184609
2015-09-09	49.50	49.83	49.13	49.34	193461
2015-09-10	49.37	49.63	48.94	49.08	232599
2015-09-11	48.78	48.92	48.12	48.82	161593
2015-09-14	48.74	49.11	47.97	48.02	192868
2015-09-15	47.96	48.78	47.90	48.53	251804
2015-09-16	48.53	49.48	48.41	49.46	108857
2015-09-17	49.39	49.50	48.77	49.06	129387
2015-09-18	48.43	49.23	48.19	48.38	218274
2015-09-21	48.51	49.58	48.29	48.49	194640
2015-09-22	47.97	48.08	47.08	47.34	160489
2015-09-23	47.48	47.80	46.57	46.65	140974
2015-09-24	46.56	47.55	45.82	47.18	175113
2015-09-25	47.50	47.54	46.67	47.32	163306
2015-09-28	47.10	47.40	46.21	46.48	121241
2015-09-29	46.58	47.54	46.44	47.27	192166
2015-09-30	47.68	47.68	46.25	46.51	262339
2015-10-01	46.64	48.56	46.35	47.99	218892
2015-10-02	47.74	49.40	47.14	49.35	152975
2015-10-05	49.60	50.00	49.22	49.91	188999
2015-10-06	50.00	51.20	49.81	50.50	465053
2015-10-07	50.49	53.42	50.38	53.18	495947
2015-10-08	52.98	54.74	52.75	53.40	385652
2015-10-09	53.98	55.34	53.26	55.15	303057
2015-10-12	54.48	54.48	52.70	53.51	266140
2015-10-13	53.51	53.79	52.01	52.24	221122
2015-10-14	52.44	53.14	52.26	53.06	127746
2015-10-15	53.50	53.56	52.00	53.20	188427
2015-10-16	53.09	53.13	52.35	53.12	111142
2015-10-19	53.03	53.08	52.33	53.00	127893
2015-10-20	52.87	53.79	52.87	53.09	108467
2015-10-21	53.10	53.61	52.68	52.77	104254
2015-10-22	53.03	53.17	52.27	53.00	130910
2015-10-23	53.30	53.88	52.70	53.61	120646
2015-10-26	53.68	53.80	53.12	53.62	95021
2015-10-27	53.31	53.49	52.73	53.28	133220
2015-10-28	53.39	54.91	53.30	54.88	158913
2015-10-29	54.69	55.24	49.29	54.88	92320
2015-10-30	54.96	55.43	54.38	55.24	111834
2015-11-02	55.20	55.84	54.86	55.22	170229
2015-11-03	54.99	55.40	54.26	54.40	217004
2015-11-04	58.90	58.90	57.06	57.47	641819
2015-11-05	57.66	58.87	57.39	58.66	331486
2015-11-06	58.33	58.88	57.34	58.56	234657
2015-11-09	58.40	58.99	57.85	58.70	170349
2015-11-10	58.32	58.81	57.09	57.53	107285
2015-11-11	57.78	58.13	57.15	57.62	80369
2015-11-12	56.91	57.15	56.22	56.47	129438
2015-11-13	56.03	57.99	55.42	56.34	101624
2015-11-16	56.35	56.92	55.83	56.89	104582
2015-11-17	57.03	57.80	56.66	56.85	91668
2015-11-18	57.12	57.78	56.71	57.58	125072
2015-11-19	57.70	57.84	56.85	57.44	125996
2015-11-20	57.65	58.02	56.70	57.04	146343
2015-11-23	57.14	57.86	56.69	57.52	107419
2015-11-24	57.57	58.53	56.99	58.30	144119
2015-11-25	58.12	58.59	57.66	58.10	74782
2015-11-27	58.17	58.48	57.76	58.13	41639
2015-11-30	58.71	59.52	58.06	58.40	262022
2015-12-01	58.48	58.79	57.41	58.23	146707
2015-12-02	58.12	58.24	56.87	57.18	224959
2015-12-03	57.24	58.08	56.77	57.33	141547
2015-12-04	57.31	57.91	56.50	57.41	163756
2015-12-07	57.66	57.98	56.42	57.24	219735
2015-12-08	56.77	56.93	55.01	55.53	131317
2015-12-09	55.81	56.03	54.69	55.17	143679
2015-12-10	55.25	56.68	54.28	56.03	399447
2015-12-11	55.12	56.37	55.12	55.82	212015
2015-12-14	55.89	56.16	54.98	55.11	205633
2015-12-15	55.52	56.65	54.25	54.84	240671
2015-12-16	55.07	56.34	54.24	56.07	207267
2015-12-17	56.19	56.90	55.29	55.34	171203
2015-12-18	55.06	55.51	54.62	54.67	646473
2015-12-21	54.86	56.07	52.59	53.15	291663
2015-12-22	53.17	54.30	53.16	54.14	216946
2015-12-23	54.25	54.79	54.05	54.65	116152
2015-12-24	54.71	55.03	54.21	54.48	92438
2015-12-28	54.34	55.66	53.76	54.45	168139
2015-12-29	54.64	55.36	54.37	55.05	149231
2015-12-30	54.92	55.33	54.50	54.85	128802
2015-12-31	54.84	55.00	54.27	54.31	160117
2016-01-04	53.56	53.56	52.19	52.32	239386
2016-01-05	52.61	53.49	51.65	52.01	144700
2016-01-06	51.32	51.95	50.72	51.79	193693
2016-01-07	51.05	51.64	50.77	51.51	321746
2016-01-08	51.44	51.83	50.31	50.38	299204
2016-01-11	50.35	50.53	48.48	48.77	228458
2016-01-12	49.11	49.71	47.39	47.99	319129
2016-01-13	47.91	49.07	47.47	47.64	307026
2016-01-14	47.95	49.51	47.48	48.74	241751
2016-01-15	47.68	48.70	47.56	48.54	182918
2016-01-19	48.98	49.12	47.31	47.56	208159
2016-01-20	47.24	48.39	46.47	47.94	132686
2016-01-21	47.96	48.38	46.98	47.02	142887
2016-01-22	47.41	48.14	46.77	47.27	163718
2016-01-25	46.92	47.66	46.67	47.05	145365
2016-01-26	47.11	47.72	46.50	47.54	222274
2016-01-27	47.62	48.20	47.05	47.71	184546
2016-01-28	48.05	48.70	47.88	48.21	181488
2016-01-29	48.31	50.03	48.31	49.85	331665
2016-02-01	49.68	49.89	49.01	49.60	191157
2016-02-02	49.09	49.40	48.37	48.75	172430
2016-02-03	49.11	50.69	48.20	48.88	112384
2016-02-04	49.00	49.63	48.41	48.65	122923
2016-02-05	48.62	49.47	47.83	47.84	152482
2016-02-08	47.48	48.31	46.01	47.70	225287
2016-02-09	47.31	48.06	47.07	47.76	169161
2016-02-10	47.93	48.56	47.74	47.79	192120
2016-02-11	47.41	48.24	46.87	47.57	111178
2016-02-12	48.00	48.24	47.55	47.77	146791
2016-02-16	48.00	48.00	46.91	47.89	219971
2016-02-17	47.79	49.91	42.35	43.98	540512
2016-02-18	43.87	45.13	43.13	43.69	311188
2016-02-19	43.63	44.43	42.91	44.18	289290
2016-02-22	44.19	44.67	43.27	43.56	323050
2016-02-23	43.66	44.52	43.16	43.40	234264
2016-02-24	43.12	44.62	42.53	44.46	139419
2016-02-25	44.33	44.33	42.89	43.12	226393
2016-02-26	43.30	43.98	42.47	43.92	207302
2016-02-29	44.09	44.15	42.25	43.40	211446
2016-03-01	43.55	44.03	43.08	43.93	207195
2016-03-02	43.90	44.19	42.94	43.93	305025
2016-03-03	43.54	43.88	42.59	43.48	311561
2016-03-04	43.39	44.53	42.98	44.40	194599
2016-03-07	44.54	45.42	44.09	45.27	165962
2016-03-08	45.03	45.22	44.36	45.27	254745
2016-03-09	44.30	44.47	43.74	44.09	120528
2016-03-10	44.17	44.50	43.30	44.09	212740
2016-03-11	43.70	44.77	43.65	44.07	330714
2016-03-14	44.33	45.04	42.66	44.46	134492
2016-03-15	44.29	44.34	43.42	43.43	109294
2016-03-16	43.10	43.90	42.59	43.40	192752
2016-03-17	43.49	45.00	43.04	44.59	233463
2016-03-18	44.79	44.79	44.40	44.27	53078
2016-03-21	44.29	44.82	43.56	43.69	165640
2016-03-22	43.39	43.84	43.06	43.50	110484
2016-03-23	43.50	43.50	42.54	42.71	159317
2016-03-24	42.56	42.68	41.61	42.45	195212
2016-03-28	42.33	43.92	42.26	43.67	213856
2016-03-29	43.61	44.43	43.16	43.67	207472
2016-03-30	44.26	44.76	43.65	43.95	243466
2016-03-31	43.90	44.22	43.23	43.36	190648
2016-04-01	42.97	43.84	42.53	43.63	205020
2016-04-04	43.53	43.62	42.94	43.17	128995
2016-04-05	44.16	45.90	43.58	44.63	247641
2016-04-06	44.68	44.95	44.07	44.42	191445
2016-04-07	44.22	44.32	43.00	43.14	157811
2016-04-08	43.37	43.71	43.22	43.49	98472
2016-04-11	43.37	44.11	43.28	43.64	164179
2016-04-12	43.61	43.94	42.72	43.90	224493
2016-04-13	44.06	44.84	43.92	44.73	146904
2016-04-14	44.79	44.98	44.33	44.96	140685
2016-04-15	45.00	45.65	44.85	45.57	99900
2016-04-18	45.67	45.98	45.43	45.95	92921
2016-04-19	46.00	47.60	45.90	47.56	196337
2016-04-20	47.50	48.55	47.01	48.42	187266
2016-04-21	48.30	48.54	48.07	48.35	183101
2016-04-22	48.33	48.96	48.14	48.91	184645
2016-04-25	48.70	48.83	47.88	48.03	116609
2016-04-26	48.17	48.81	47.43	48.77	106561
2016-04-27	48.62	49.22	48.13	48.39	195876
2016-04-28	48.41	48.86	48.03	48.48	101673
2016-04-29	48.45	48.49	47.79	48.36	111592
2016-05-02	48.50	48.50	47.99	48.25	117216
2016-05-03	47.99	48.99	47.52	48.00	119297
2016-05-04	50.48	50.48	46.75	48.28	254946
2016-05-05	48.58	49.49	48.58	48.88	174237
2016-05-06	48.62	49.15	48.22	48.52	180307
2016-05-09	48.44	49.48	47.80	47.80	132344
2016-05-10	48.05	48.88	47.80	48.45	142977
2016-05-11	48.44	48.75	46.36	48.36	120448
2016-05-12	48.37	48.54	47.19	47.71	129292
2016-05-13	47.46	47.68	47.11	47.28	115429
2016-05-16	47.30	48.25	47.30	48.01	116494
2016-05-17	47.83	48.63	47.00	47.35	150715
2016-05-18	47.11	47.71	46.38	47.55	195815
2016-05-19	47.23	47.52	46.95	47.22	187694
2016-05-20	47.34	47.88	47.15	47.82	170025
2016-05-23	47.69	48.42	47.23	47.95	151813
2016-05-24	48.22	48.81	48.10	48.54	182123
2016-05-25	48.64	49.38	48.15	48.72	153074
2016-05-26	48.82	49.06	48.48	48.81	257702
2016-05-27	48.73	49.36	48.51	49.07	221851
2016-05-31	49.31	49.32	48.35	48.56	120342
2016-06-01	48.27	48.95	47.98	48.95	216833
2016-06-02	48.73	49.64	47.85	49.59	205138
2016-06-03	49.73	49.74	48.57	48.83	114818
2016-06-06	48.86	49.29	48.70	49.28	119340
2016-06-07	49.07	49.81	49.00	49.60	250707
2016-06-08	49.72	50.44	49.67	50.21	67826
2016-06-09	50.08	50.51	49.42	49.52	87975
2016-06-10	49.16	49.44	48.63	49.33	137355
2016-06-13	49.29	49.29	47.95	48.10	89767
2016-06-14	48.04	48.06	47.29	47.65	100053
2016-06-15	47.69	48.11	47.26	47.44	171613
2016-06-16	47.29	47.29	46.49	47.13	126406
2016-06-17	47.29	47.65	46.93	47.37	255956
2016-06-20	47.94	48.67	47.84	47.93	102956
2016-06-21	48.05	48.12	47.38	47.57	84532
2016-06-22	47.77	47.94	47.41	47.48	65690
2016-06-23	47.96	48.70	47.96	48.45	70671
2016-06-24	47.02	47.35	45.61	45.68	117170
2016-06-27	45.07	48.45	44.08	44.36	163948
2016-06-28	44.76	45.04	44.06	44.46	117721
2016-06-29	44.99	45.07	44.50	44.86	155275
2016-06-30	45.23	46.67	44.95	45.99	299516
2016-07-01	46.01	46.87	46.01	46.29	114042
2016-07-05	46.02	46.27	45.06	45.59	162157
2016-07-06	45.56	45.95	45.27	45.61	99112
2016-07-07	45.60	46.35	45.40	46.02	110186
2016-07-08	46.42	47.69	46.18	47.24	124933
2016-07-11	47.36	47.68	46.81	47.67	78874
2016-07-12	47.95	49.14	47.95	48.87	99876
2016-07-13	49.21	49.50	48.78	49.15	136086
2016-07-14	49.36	50.04	49.36	49.92	148777
2016-07-15	50.30	51.02	50.06	50.38	121606
2016-07-18	50.00	50.45	49.51	49.81	62305
2016-07-19	49.80	50.31	49.56	50.31	89340
2016-07-20	50.44	50.45	49.32	49.90	114858
2016-07-21	49.93	50.33	49.43	50.02	92995
2016-07-22	49.98	50.50	49.71	50.15	41317
2016-07-25	50.14	50.14	49.71	49.95	35746
2016-07-26	49.94	51.88	49.88	50.43	76044
2016-07-27	50.34	50.67	49.93	50.36	66171
2016-07-28	50.09	50.52	49.98	50.24	72892
2016-07-29	50.11	50.50	49.72	50.27	130924
2016-08-01	50.17	50.51	49.99	50.42	81259
2016-08-02	50.20	50.85	49.64	50.44	225387
2016-08-03	50.49	55.63	49.54	53.73	333802
2016-08-04	54.46	58.20	54.46	57.73	375616
2016-08-05	57.78	59.93	57.78	58.52	249813
2016-08-08	58.98	59.09	58.65	58.91	159696
2016-08-09	59.00	59.15	58.68	58.90	137018
2016-08-10	59.14	60.31	59.02	59.97	211490
2016-08-11	59.90	59.90	59.21	59.44	113681
2016-08-12	59.57	60.51	58.85	58.93	110497
2016-08-15	59.28	59.43	58.92	59.35	113454
2016-08-16	59.48	59.99	58.56	59.25	64021
2016-08-17	59.44	59.53	59.03	59.10	79614
2016-08-18	59.32	59.71	59.00	59.59	110624
2016-08-19	59.36	59.93	59.22	59.87	137389
2016-08-22	59.66	60.15	59.34	60.06	82860
2016-08-23	60.25	60.93	60.25	60.53	64641
2016-08-24	60.76	61.00	59.97	60.05	74901
2016-08-25	60.17	60.66	59.11	60.44	101372
2016-08-26	60.47	60.84	58.81	59.05	164100
2016-08-29	59.10	59.85	58.90	59.67	88330
2016-08-30	59.71	60.00	59.67	59.87	75881
2016-08-31	59.88	59.89	58.94	59.28	91634
2016-09-01	59.27	59.57	58.55	59.02	77194
2016-09-02	59.15	59.97	59.06	59.96	101924
2016-09-06	59.94	60.06	58.76	59.30	107313
2016-09-07	59.33	59.97	58.84	59.89	135724
2016-09-08	59.64	60.00	59.13	59.33	104621
2016-09-09	58.93	58.93	57.02	57.06	129696
2016-09-12	57.00	57.92	57.00	57.35	88837
2016-09-13	57.03	58.24	56.90	58.08	215926
2016-09-14	58.17	58.66	57.81	58.21	122012
2016-09-15	58.40	58.72	57.28	58.50	157353
2016-09-16	58.75	59.56	58.49	59.16	225352
2016-09-19	59.59	59.59	58.84	59.07	83836
2016-09-20	59.24	59.37	58.84	59.13	86974
2016-09-21	59.22	60.04	56.18	59.39	158061
2016-09-22	59.88	60.00	59.27	59.77	154116
2016-09-23	59.50	59.56	58.36	59.01	95689
2016-09-26	58.90	59.75	58.22	58.52	110805
2016-09-27	58.79	59.99	58.78	59.60	178692
2016-09-28	59.61	60.00	58.86	59.60	99349
2016-09-29	59.64	59.83	56.02	59.14	97560
2016-09-30	59.43	61.12	59.33	60.81	327779
2016-10-03	60.95	61.39	59.54	60.54	88555
2016-10-04	60.54	60.88	59.96	60.24	113458
2016-10-05	60.62	61.24	60.01	60.90	103060
2016-10-06	60.93	62.05	60.53	61.96	111053
2016-10-07	62.11	62.11	60.91	60.92	133096
2016-10-10	61.38	62.33	60.08	62.30	85123
2016-10-11	62.25	62.25	61.05	61.60	80747
2016-10-12	61.87	62.19	60.91	61.91	58952
2016-10-13	61.76	62.27	61.15	61.32	123326
2016-10-14	61.81	62.06	61.37	61.39	90004
2016-10-17	61.52	62.14	61.31	61.33	67971
2016-10-18	61.74	62.33	61.57	61.96	95075
2016-10-19	62.24	62.84	61.68	62.48	129646
2016-10-20	62.61	62.61	61.31	61.54	113668
2016-10-21	61.05	62.05	60.75	61.45	98818
2016-10-24	61.95	62.80	61.60	62.55	95715
2016-10-25	62.35	62.85	61.25	61.45	105203
2016-10-26	61.25	61.65	60.40	60.45	53708
2016-10-27	60.90	60.90	59.95	60.25	57802
2016-10-28	60.20	60.75	59.75	59.90	38818
2016-10-31	59.95	60.58	59.43	60.25	113521
2016-11-01	60.45	60.80	59.35	59.50	79990
2016-11-02	59.50	59.55	58.03	58.05	100932
2016-11-03	59.45	59.45	55.30	55.50	170845
2016-11-04	55.80	56.05	55.05	55.60	110474
2016-11-07	56.45	56.80	55.40	56.20	138658
2016-11-08	56.05	57.20	55.95	56.50	106644
2016-11-09	56.25	60.25	54.45	60.25	236649
2016-11-10	61.00	61.00	58.55	59.05	161623
2016-11-11	59.40	61.00	58.70	59.85	167173
2016-11-14	60.70	61.55	59.85	61.00	139335
2016-11-15	60.55	61.65	60.28	61.45	91793
2016-11-16	61.40	61.75	59.25	61.65	121641
2016-11-17	61.90	63.10	59.80	62.65	118229
2016-11-18	62.90	64.50	62.35	64.35	171863
2016-11-21	64.45	65.75	63.75	65.70	173074
2016-11-22	66.05	66.65	64.50	66.65	170334
2016-11-23	66.70	67.25	64.45	66.85	115862
2016-11-25	66.70	66.75	66.30	66.60	35124
2016-11-28	66.35	66.60	65.75	66.10	104610
2016-11-29	66.25	66.25	65.20	65.45	123172
2016-11-30	66.05	66.30	61.56	65.70	159094
2016-12-01	66.10	66.60	65.30	65.75	126403
2016-12-02	65.85	66.15	64.00	65.55	156489
2016-12-05	66.00	68.55	65.85	68.40	222089
2016-12-06	68.35	68.85	67.75	68.10	155799
2016-12-07	68.00	68.90	67.10	68.90	249770
2016-12-08	68.95	72.25	68.90	72.10	285562
2016-12-09	72.20	72.45	71.50	72.25	147894
2016-12-12	72.40	73.05	71.55	72.75	132508
2016-12-13	73.15	73.40	71.33	72.35	238036
2016-12-14	72.30	72.90	71.66	72.05	202772
2016-12-15	71.90	72.85	71.50	71.90	177613
2016-12-16	72.20	72.85	70.68	71.05	536910
2016-12-19	70.00	70.25	68.60	69.80	229465
2016-12-20	70.00	70.95	69.70	70.45	163953
2016-12-21	70.65	71.10	69.65	70.30	151364
2016-12-22	70.50	70.75	69.40	70.20	70805
2016-12-23	70.10	70.95	70.00	70.25	124749
2016-12-27	70.50	70.80	69.70	70.70	54728
2016-12-28	70.85	71.00	69.50	69.90	66788
2016-12-29	70.00	70.65	68.70	69.70	110522
2016-12-30	69.90	69.90	68.45	68.50	104423
2017-01-03	69.20	71.95	68.60	69.50	89109
2017-01-04	69.80	70.70	69.15	70.25	110068
2017-01-05	70.00	70.75	68.80	69.10	78613
2017-01-06	69.45	69.45	68.35	68.45	55946
2017-01-09	68.35	69.20	67.50	67.70	176095
2017-01-10	67.65	68.55	66.80	68.00	119691
2017-01-11	68.10	69.10	68.10	68.80	72521
2017-01-12	68.70	68.70	67.35	67.70	91001
2017-01-13	67.80	68.90	67.25	67.55	105040
2017-01-17	67.25	67.25	65.85	66.63	224499
2017-01-18	66.95	68.05	65.95	68.00	96671
2017-01-19	67.95	68.10	66.05	66.55	84107
2017-01-20	66.65	67.70	66.65	67.65	80424
2017-01-23	67.50	68.15	67.50	68.05	65287
2017-01-24	68.15	70.30	68.15	70.15	78874
2017-01-25	70.70	71.98	70.25	71.85	101416
2017-01-26	71.60	72.15	71.25	72.05	86526
2017-01-27	71.90	72.45	71.45	72.20	60878
2017-01-30	71.60	72.00	70.58	71.50	119137
2017-01-31	71.40	71.65	69.90	71.35	170546
2017-02-01	72.00	72.05	70.70	70.85	150517
2017-02-02	70.80	70.80	68.80	68.95	122655
2017-02-03	69.55	71.00	69.05	70.50	103935
2017-02-06	70.25	70.25	69.25	69.35	56717
2017-02-07	69.45	69.65	68.40	68.75	74393
2017-02-08	68.55	68.55	67.25	67.45	100856
2017-02-09	67.50	68.70	67.50	68.50	178442
2017-02-10	68.85	69.85	68.10	69.40	67296
2017-02-13	69.70	69.90	68.95	69.30	80986
2017-02-14	68.95	70.20	68.05	70.05	135702
2017-02-15	72.95	74.75	71.00	73.25	224261
2017-02-16	73.00	73.40	69.50	69.85	176682
2017-02-17	69.50	71.45	69.10	70.60	373623
2017-02-21	70.80	71.45	69.05	69.90	166327
2017-02-22	69.40	70.13	68.10	68.45	145260
2017-02-23	68.50	68.50	67.50	68.00	182625
2017-02-24	67.40	68.50	67.40	67.80	127645
2017-02-27	67.50	68.55	67.01	67.60	244618
2017-02-28	67.25	67.90	65.15	65.30	143689
2017-03-01	66.30	67.95	66.30	67.80	202790
2017-03-02	67.75	68.60	66.05	66.65	152158
2017-03-03	66.55	66.55	65.60	65.95	122434
2017-03-06	65.40	65.40	64.15	64.40	148286
2017-03-07	64.20	64.55	63.50	63.50	92983
2017-03-08	63.70	63.70	61.60	61.65	130100
2017-03-09	61.60	61.90	60.75	61.00	131145
2017-03-10	61.45	63.00	61.45	62.25	207696
2017-03-13	62.25	62.80	62.15	62.55	115996
2017-03-14	61.95	62.45	61.55	61.85	138607
2017-03-15	62.05	63.55	58.06	63.20	212030
2017-03-16	63.45	63.65	62.35	62.50	70887
2017-03-17	62.35	63.55	62.10	63.30	264138
2017-03-20	63.05	63.30	62.25	62.55	60743
2017-03-21	62.80	63.25	61.28	61.70	216700
2017-03-22	61.65	61.95	61.25	61.70	83886
2017-03-23	61.60	62.45	61.20	62.10	64397
2017-03-24	62.20	62.40	61.75	61.90	105597
2017-03-27	61.10	62.45	61.00	61.95	76391
2017-03-28	61.65	62.80	61.25	62.60	87593
2017-03-29	62.45	62.70	62.20	62.70	68648
2017-03-30	62.70	64.05	62.70	63.80	65714
2017-03-31	63.80	64.90	63.50	64.75	173190
2017-04-03	64.80	64.90	62.15	63.25	120263
2017-04-04	63.10	64.05	62.25	62.55	77884
2017-04-05	62.90	63.45	61.00	61.30	101681
2017-04-06	61.25	62.00	60.85	61.80	99083
2017-04-07	61.60	62.20	61.30	62.20	99933
2017-04-10	61.95	62.45	61.45	62.05	71049
2017-04-11	61.70	63.15	61.70	62.90	66576
2017-04-12	62.85	62.85	60.90	61.50	106091
2017-04-13	61.40	62.05	60.25	60.40	43053
2017-04-17	60.70	61.20	60.08	61.15	51393
2017-04-18	60.75	61.00	60.25	60.80	58135
2017-04-19	61.00	61.65	60.70	60.95	59810
2017-04-20	61.45	62.40	60.95	62.35	66077
2017-04-21	62.30	62.30	61.58	62.00	60779
2017-04-24	62.95	63.90	62.95	63.60	72012
2017-04-25	64.05	66.00	64.05	65.55	82055
2017-04-26	65.30	66.65	65.30	66.05	95616
2017-04-27	66.15	66.93	65.75	66.55	81485
2017-04-28	66.70	66.70	65.70	66.00	93385
2017-05-01	66.25	66.65	65.50	65.85	76919
2017-05-02	66.00	66.20	65.25	65.80	83249
2017-05-03	65.40	65.70	64.85	65.10	66140
2017-05-04	65.40	65.45	64.53	65.05	73926
2017-05-05	65.25	65.35	64.75	65.15	74678
2017-05-08	64.90	65.25	64.45	64.85	79744
2017-05-09	64.80	65.35	64.20	65.10	127469
2017-05-10	66.35	67.25	63.70	64.30	219083
2017-05-11	64.05	64.05	62.64	63.30	119533
2017-05-12	63.05	63.95	62.10	63.15	96957
2017-05-15	63.40	64.35	63.40	63.60	89438
2017-05-16	63.80	64.06	63.40	63.75	107315
2017-05-17	62.65	62.77	61.45	61.45	101455
2017-05-18	60.85	61.90	60.85	61.30	79332
2017-05-19	61.35	62.50	61.35	61.80	78481
2017-05-22	61.90	62.95	61.70	62.80	111403
2017-05-23	63.10	64.15	62.35	63.70	86239
2017-05-24	63.70	64.20	63.30	63.95	111961
2017-05-25	64.25	64.55	63.68	64.25	67931
2017-05-26	64.15	64.65	63.70	64.25	86573
2017-05-30	64.25	64.73	63.95	64.15	82329
2017-05-31	64.40	64.45	62.60	64.00	114057
2017-06-01	64.20	64.75	63.75	64.60	202759
2017-06-02	64.75	66.90	64.55	66.55	80396
2017-06-05	66.45	66.65	65.41	65.75	55533
2017-06-06	65.25	65.95	64.80	65.55	56817
2017-06-07	65.70	66.25	65.50	66.25	85587
2017-06-08	66.05	67.90	65.71	67.30	77908
2017-06-09	67.35	69.70	67.35	69.15	86734
2017-06-12	69.25	70.15	68.31	69.00	86144
2017-06-13	69.10	69.60	68.15	68.95	56341
2017-06-14	68.95	68.95	67.35	67.70	43241
2017-06-15	66.95	68.15	66.90	67.05	59050
2017-06-16	66.80	67.10	66.05	66.15	179362
2017-06-19	66.50	67.35	65.50	65.90	93903
2017-06-20	65.65	65.65	64.25	64.75	85874
2017-06-21	64.85	64.85	62.85	62.90	59462
2017-06-22	62.95	63.50	62.75	63.30	99816
2017-06-23	63.25	64.15	63.20	63.25	149739
2017-06-26	63.45	64.13	62.85	63.15	52575
2017-06-27	63.15	63.65	62.75	63.45	63634
2017-06-28	63.85	65.45	63.75	65.40	64406
2017-06-29	65.40	65.90	63.95	64.80	69923
2017-06-30	64.95	66.10	64.20	65.55	97359
2017-07-03	65.85	66.40	65.20	66.10	24827
2017-07-05	66.20	66.20	64.25	65.25	62992
2017-07-06	64.60	65.35	64.25	64.50	63387
2017-07-07	64.75	65.38	64.15	65.35	52982
2017-07-10	65.05	65.65	64.70	64.80	49958
2017-07-11	64.75	65.20	63.80	64.30	64712
2017-07-12	64.85	66.45	64.85	65.50	53125
2017-07-13	65.55	65.55	64.20	64.78	101602
2017-07-14	65.00	65.30	64.35	64.70	74017
2017-07-17	64.30	65.20	64.20	64.40	79004
2017-07-18	64.25	64.73	63.95	64.45	52170
2017-07-19	64.55	65.35	64.45	65.35	48029
2017-07-20	65.15	65.45	64.70	64.95	36045
2017-07-21	65.20	65.20	63.80	64.20	66420
2017-07-24	64.05	65.05	63.70	64.40	71126
2017-07-25	64.85	64.95	64.10	64.25	73121
2017-07-26	64.30	64.35	63.15	63.20	106760
2017-07-27	63.55	63.60	62.35	62.55	52871
2017-07-28	62.40	63.25	62.30	62.50	61835
2017-07-31	62.60	62.95	62.20	62.40	117664
2017-08-01	62.70	63.75	62.15	63.70	51892
2017-08-02	63.60	63.65	62.90	63.10	51125
2017-08-03	63.20	63.73	62.10	62.18	41099
2017-08-04	62.35	62.95	62.35	62.65	39087
2017-08-07	62.70	63.68	62.03	62.60	151389
2017-08-08	62.45	63.45	62.35	63.40	92336
2017-08-09	63.75	63.75	58.50	59.65	159278
2017-08-10	59.50	59.65	56.65	57.75	240333
2017-08-11	58.20	58.45	56.70	56.75	136746
2017-08-14	57.20	57.40	56.85	57.20	136625
2017-08-15	57.35	57.73	57.10	57.15	85987
2017-08-16	57.10	57.25	56.95	57.05	92754
2017-08-17	56.80	57.25	55.15	55.30	121842
2017-08-18	55.00	55.35	54.90	55.30	84693
2017-08-21	55.10	55.20	54.65	54.75	94490
2017-08-22	57.45	57.55	56.54	56.80	155987
2017-08-23	56.45	56.75	56.35	56.60	92840
2017-08-24	56.70	56.85	56.25	56.45	52220
2017-08-25	56.95	56.95	55.80	55.85	50235
2017-08-28	56.00	56.30	55.30	55.45	64493
2017-08-29	54.95	55.50	54.70	55.30	50482
2017-08-30	55.25	55.45	54.85	55.20	67222
2017-08-31	55.60	55.85	55.15	55.50	63263
2017-09-01	55.50	55.63	54.70	55.40	153511
2017-09-05	55.30	56.15	54.51	55.50	82075
2017-09-06	55.75	55.75	55.10	55.45	89950
2017-09-07	55.75	55.75	54.10	54.25	72835
2017-09-08	54.40	56.20	54.40	55.45	58048
2017-09-11	55.85	56.55	55.85	56.10	51744
2017-09-12	56.15	56.75	56.00	56.15	67119
2017-09-13	55.85	56.45	55.85	56.15	79920
2017-09-14	56.00	56.70	55.75	56.45	53078
2017-09-15	56.55	57.10	56.15	57.00	145152
2017-09-18	57.30	58.00	57.10	57.75	82472
2017-09-19	57.70	57.93	57.30	57.70	93884
2017-09-20	57.75	58.80	57.30	58.25	90819
2017-09-21	58.10	58.60	57.80	57.90	143914
2017-09-22	57.85	58.75	57.85	58.35	75454
2017-09-25	58.35	58.65	57.70	58.65	98907
2017-09-26	58.75	59.80	58.65	59.30	92550
2017-09-27	59.65	61.45	59.25	61.40	127449
2017-09-28	61.25	61.50	60.55	61.35	93442
2017-09-29	61.25	61.80	60.90	61.65	117538
2017-10-02	61.65	62.30	60.98	62.30	103499
2017-10-03	62.65	63.10	61.70	63.05	97900
2017-10-04	63.05	63.05	61.95	61.95	96946
2017-10-05	62.20	62.60	61.80	62.40	92137
2017-10-06	62.35	62.75	61.85	62.45	93381
2017-10-09	62.55	62.75	61.85	61.95	62720
2017-10-10	62.00	62.75	60.63	62.65	90983
2017-10-11	62.75	63.43	62.45	63.20	103707
2017-10-12	63.05	63.78	62.99	63.15	93390
2017-10-13	63.20	63.75	62.80	62.95	92588
2017-10-16	63.25	63.65	62.85	63.20	58270
2017-10-17	63.05	63.40	62.85	63.05	59652
2017-10-18	63.15	63.45	62.85	63.15	93308
2017-10-19	62.80	63.30	62.45	63.00	77672
2017-10-20	63.65	63.65	62.90	63.05	87655
2017-10-23	63.00	63.25	62.65	63.00	101565
2017-10-24	63.10	63.45	62.75	62.85	68830
2017-10-25	62.60	62.60	60.88	62.15	110304
2017-10-26	62.35	62.65	61.70	61.70	76219
2017-10-27	61.90	62.10	61.23	62.00	93275
2017-10-30	61.75	61.80	60.50	60.95	95549
2017-10-31	60.85	62.30	60.85	61.85	117975
2017-11-01	62.40	62.95	61.70	62.25	69299
2017-11-02	62.20	63.33	61.28	63.30	72810
2017-11-03	63.25	63.25	62.63	63.00	83602
2017-11-06	63.10	64.05	62.65	63.55	50168
2017-11-07	63.90	63.90	62.40	62.40	74954
2017-11-08	64.20	69.95	64.20	69.70	172308
2017-11-09	68.00	69.13	66.65	67.75	101082
2017-11-10	67.60	68.70	65.75	65.85	113251
2017-11-13	65.40	67.70	65.40	67.25	57993
2017-11-14	69.00	69.00	67.10	68.10	104384
2017-11-15	67.45	67.95	67.00	67.60	79914
2017-11-16	68.20	69.60	68.00	69.15	82895
2017-11-17	68.70	69.95	68.30	69.45	75498
2017-11-20	69.40	70.50	68.70	69.80	190333
2017-11-21	70.40	71.65	69.30	70.80	153119
2017-11-22	70.85	72.00	70.85	71.65	86862
2017-11-24	71.05	71.70	70.55	71.50	31971
2017-11-27	71.45	72.20	71.15	71.30	115565
2017-11-28	71.40	72.65	71.20	72.40	170820
2017-11-29	72.90	74.30	72.40	72.95	104875
2017-11-30	73.60	73.60	71.25	71.40	88863
2017-12-01	71.50	73.50	67.56	70.20	97647
2017-12-04	71.10	72.40	70.65	71.80	74342
2017-12-05	71.85	71.85	70.15	70.75	135004
2017-12-06	70.55	71.00	69.85	70.10	44601
2017-12-07	69.85	70.95	69.85	70.05	48386
2017-12-08	70.45	70.45	68.75	68.90	72917
2017-12-11	68.95	69.75	68.50	69.20	56059
2017-12-12	69.25	69.90	68.60	68.95	35124
2017-12-13	68.95	69.75	68.35	68.35	64346
2017-12-14	68.40	68.80	66.85	67.25	91901
2017-12-15	67.35	69.65	67.30	68.80	203696
2017-12-18	69.50	70.35	68.80	68.90	72927
2017-12-19	69.00	69.80	68.40	68.55	84841
2017-12-20	69.20	69.70	67.85	68.75	58151
2017-12-21	68.85	69.25	68.80	69.00	39881
2017-12-22	69.10	69.60	68.70	69.20	64205
2017-12-26	69.10	70.20	68.50	70.20	59339
2017-12-27	70.15	70.35	69.50	70.05	53843
2017-12-28	70.10	70.95	70.03	70.70	72206
2017-12-29	70.85	71.35	70.40	70.60	118932
2018-01-02	70.90	71.35	70.55	71.20	72542
2018-01-03	71.20	71.40	70.20	70.75	94676
2018-01-04	71.00	71.55	70.60	70.70	105914
2018-01-05	71.00	71.30	70.55	71.25	77617
2018-01-08	71.00	72.40	70.55	71.80	64331
2018-01-09	71.80	71.80	70.70	71.25	85331
2018-01-10	71.10	72.45	70.35	71.20	48532
2018-01-11	71.20	73.20	71.10	73.15	51902
2018-01-12	73.05	73.90	72.65	73.20	61140
2018-01-16	73.40	74.20	72.20	72.30	59950
2018-01-17	72.65	73.48	71.85	72.65	102526
2018-01-18	72.55	72.70	71.25	71.55	58827
2018-01-19	71.40	73.70	71.33	73.10	85593
2018-01-22	73.10	73.10	72.25	72.70	35437
2018-01-23	72.45	72.95	72.15	72.60	36663
2018-01-24	73.00	73.40	72.50	72.55	45733
2018-01-25	73.05	73.95	72.20	73.85	130102
2018-01-26	74.00	74.00	72.15	73.55	80329
2018-01-29	73.35	73.35	72.58	73.15	167801
2018-01-30	72.70	73.40	72.40	72.80	61600
2018-01-31	73.10	73.10	71.35	71.80	56807
2018-02-01	71.45	71.45	70.27	70.90	121450
2018-02-02	70.40	70.85	69.40	69.45	137223
2018-02-05	68.80	69.38	66.05	66.10	97572
2018-02-06	64.60	67.40	63.01	65.95	165991
2018-02-07	65.70	67.23	65.70	66.15	88824
2018-02-08	66.20	66.20	63.60	63.60	106141
2018-02-09	64.40	67.05	63.00	65.20	182866
2018-02-12	65.35	67.00	64.03	66.50	96810
2018-02-13	66.15	67.25	65.80	67.05	68894
2018-02-14	70.40	72.35	63.90	67.03	203158
2018-02-15	67.65	68.95	66.80	68.35	214240
2018-02-16	68.20	70.00	68.00	68.20	117921
2018-02-20	67.60	67.80	65.55	65.90	106391
2018-02-21	66.05	67.83	66.05	67.40	169791
2018-02-22	67.40	68.70	67.10	68.25	149386
2018-02-23	68.60	69.10	68.00	68.75	95701
2018-02-26	68.55	68.65	68.00	68.35	111719
2018-02-27	68.50	70.60	68.05	68.75	185107
2018-02-28	68.85	69.00	64.90	64.95	123389
2018-03-01	64.90	65.60	63.80	64.70	101236
2018-03-02	63.85	64.55	62.13	64.10	99051
2018-03-05	63.90	66.65	62.70	66.50	218416
2018-03-06	66.70	68.75	66.15	68.15	139473
2018-03-07	67.30	68.65	67.20	68.15	118845
2018-03-08	68.15	68.70	67.50	68.70	166498
2018-03-09	69.15	70.25	68.75	69.55	130402
2018-03-12	69.95	71.58	69.88	70.55	168762
2018-03-13	71.00	71.38	70.25	70.45	142557
2018-03-14	70.55	71.10	70.10	70.30	268854
2018-03-15	70.45	70.78	68.85	69.50	203595
2018-03-16	69.45	70.65	68.55	70.60	336872
2018-03-19	70.20	71.35	69.00	70.30	108916
2018-03-20	70.45	70.60	69.40	70.20	162807
2018-03-21	70.25	72.58	70.13	71.90	134496
2018-03-22	71.20	71.85	69.10	69.50	196033
2018-03-23	69.70	70.40	68.55	69.00	158084
2018-03-26	69.90	70.68	68.90	70.55	130422
2018-03-27	70.65	70.90	68.10	68.35	130155
2018-03-28	68.55	69.00	67.95	68.25	130854
2018-03-29	68.75	69.40	68.23	68.60	95636
2018-04-02	68.60	68.95	66.25	66.70	92263
2018-04-03	66.90	68.03	66.40	67.95	74636
2018-04-04	67.05	68.10	67.03	67.75	172814
2018-04-05	68.15	69.45	67.55	69.40	99014
2018-04-06	69.00	69.65	67.40	67.90	55036
2018-04-09	68.50	68.90	67.60	68.00	77098
2018-04-10	68.95	70.40	68.55	69.90	92121
2018-04-11	69.55	69.95	68.60	69.80	54163
2018-04-12	70.15	70.50	69.50	70.20	56385
2018-04-13	70.45	71.10	69.30	70.70	59465
2018-04-16	71.00	73.20	70.40	72.75	281754
2018-04-17	73.10	73.58	72.40	72.70	152495
2018-04-18	73.20	74.35	72.78	73.35	70694
2018-04-19	73.30	73.40	72.15	72.75	89613
2018-04-20	72.40	73.85	71.70	73.75	144765
2018-04-23	73.80	74.45	73.30	73.60	103197
2018-04-24	75.35	76.40	73.65	74.95	168390
2018-04-25	74.40	74.70	73.55	73.60	164976
2018-04-26	73.95	74.95	73.30	74.85	117555
2018-04-27	74.65	75.00	72.90	74.30	70201
2018-04-30	74.30	74.48	72.65	72.70	117496
2018-05-01	72.45	73.00	70.75	72.85	82688
2018-05-02	72.80	74.25	71.80	72.60	82668
2018-05-03	72.30	72.70	71.05	71.95	99087
2018-05-04	71.70	73.48	71.13	72.70	90761
2018-05-07	72.75	73.20	72.13	72.75	121261
2018-05-08	72.80	73.95	72.40	73.25	129595
2018-05-09	79.90	79.90	72.80	74.80	168064
2018-05-10	74.90	75.10	74.20	74.60	126823
2018-05-11	74.75	76.15	73.55	75.25	146963
2018-05-14	75.20	75.80	73.00	73.25	148039
2018-05-15	72.90	74.20	72.62	73.70	169928
2018-05-16	74.25	75.50	74.25	74.95	118760
2018-05-17	74.75	76.50	74.75	75.60	122097
2018-05-18	75.35	76.60	75.35	75.75	119060
2018-05-21	76.15	77.05	75.63	76.80	106722
2018-05-22	76.65	77.65	75.95	76.25	68201
2018-05-23	76.00	76.48	75.30	76.10	79866
2018-05-24	76.00	76.63	75.05	75.40	51150
2018-05-25	75.20	75.47	74.50	74.95	71776
2018-05-29	74.00	76.15	73.78	75.80	117070
2018-05-30	75.90	77.40	75.90	76.95	115317
2018-05-31	77.20	78.03	76.53	76.70	152223
2018-06-01	77.20	77.65	76.65	77.35	112198
2018-06-04	77.50	78.35	77.05	78.30	130591
2018-06-05	78.25	79.00	77.70	78.85	98163
2018-06-06	78.90	79.95	78.50	79.95	80261
2018-06-07	80.10	81.05	79.35	79.93	84697
2018-06-08	80.00	80.43	79.40	79.65	75232
2018-06-11	79.65	80.20	79.15	79.80	58337
2018-06-12	79.95	80.40	79.30	79.75	91055
2018-06-13	79.70	80.00	79.10	79.50	89201
2018-06-14	79.85	80.05	78.90	79.65	64526
2018-06-15	79.25	79.93	79.00	79.55	163257
2018-06-18	79.25	80.10	78.50	80.00	117422
2018-06-19	79.70	79.98	78.80	79.85	88702
2018-06-20	80.15	80.50	79.40	80.05	46243
2018-06-21	79.95	80.15	78.65	79.00	75545
2018-06-22	79.40	79.95	78.90	79.85	179557
2018-06-25	79.50	79.50	77.85	78.00	154315
2018-06-26	78.25	79.25	77.85	78.85	94417
2018-06-27	78.80	79.33	77.40	77.53	144583
2018-06-28	77.30	77.80	76.40	76.85	75025
2018-06-29	77.00	77.65	76.50	76.55	96463
2018-07-02	76.15	77.45	75.95	77.45	61488
2018-07-03	77.60	78.00	77.30	77.55	31376
2018-07-05	77.60	78.05	77.20	78.00	89373
2018-07-06	78.00	79.90	77.85	79.75	92601
2018-07-09	80.25	81.75	80.05	81.55	73913
2018-07-10	81.60	82.20	80.85	81.40	82975
2018-07-11	80.90	81.40	79.52	80.85	100161
2018-07-12	81.15	81.85	80.45	81.25	47420
2018-07-13	82.45	82.85	81.25	82.00	126216
2018-07-16	82.25	82.45	80.60	81.50	80217
2018-07-17	81.30	82.70	81.30	82.70	50250
2018-07-18	82.75	83.20	82.35	82.50	54102
2018-07-19	82.15	83.05	81.90	82.50	82890
2018-07-20	82.25	82.30	81.38	81.55	47422
2018-07-23	81.55	81.55	79.55	79.75	69448
2018-07-24	80.25	80.45	78.90	79.05	104135
2018-07-25	78.95	79.45	77.90	79.40	98732
2018-07-26	79.40	81.85	79.35	81.70	69363
2018-07-27	81.65	82.15	79.25	79.35	58442
2018-07-30	79.30	79.60	78.40	78.40	117403
2018-07-31	78.15	81.05	78.15	80.95	289604
2018-08-01	80.70	80.80	78.30	78.75	52781
2018-08-02	78.45	79.40	78.20	78.90	38775
2018-08-03	79.05	80.15	77.85	78.10	49305
2018-08-06	78.10	79.25	78.05	78.45	72666
2018-08-07	78.80	79.70	78.60	79.55	61857
2018-08-08	77.00	78.50	71.75	75.85	372285
2018-08-09	75.75	77.38	73.00	75.05	176359
2018-08-10	74.45	75.73	74.15	74.90	85176
2018-08-13	74.85	75.30	73.85	74.20	128476
2018-08-14	74.45	75.55	74.25	74.80	102317
2018-08-15	74.65	74.65	72.88	74.15	81511
2018-08-16	74.50	76.10	74.50	75.80	110308
2018-08-17	75.40	76.20	75.30	75.95	114337
2018-08-20	76.10	77.25	75.80	77.15	65407
2018-08-21	77.20	78.40	77.20	77.60	106296
2018-08-22	77.55	77.95	76.95	77.10	95608
2018-08-23	76.75	76.78	75.55	75.85	53194
2018-08-24	75.80	77.85	75.80	77.80	99777
2018-08-27	78.00	79.30	77.55	78.45	62233
2018-08-28	78.45	78.78	77.05	77.05	42473
2018-08-29	77.15	77.70	76.65	77.50	56994
2018-08-30	77.25	77.90	76.65	76.75	64673
2018-08-31	76.45	77.75	76.45	77.60	54099
2018-09-04	77.35	77.35	76.00	76.60	49385
2018-09-05	76.55	76.95	76.15	76.85	29834
2018-09-06	76.90	77.25	76.28	76.90	67771
2018-09-07	76.55	76.73	76.03	76.50	49918
2018-09-10	76.80	77.30	76.35	76.45	71344
2018-09-11	76.10	76.94	75.90	76.10	39013
2018-09-12	75.90	76.30	75.05	76.00	47068
2018-09-13	76.35	77.00	76.05	76.15	45632
2018-09-14	76.10	77.10	76.10	76.95	99265
2018-09-17	76.85	77.35	75.70	75.75	86096
2018-09-18	76.00	76.60	76.00	76.20	36978
2018-09-19	76.25	76.65	75.60	75.75	73301
2018-09-20	76.05	76.90	75.90	76.40	105575
2018-09-21	76.45	76.80	75.80	76.30	170915
2018-09-24	76.45	76.95	75.65	76.10	43510
2018-09-25	76.30	76.90	76.08	76.40	45683
2018-09-26	76.40	76.95	75.65	76.25	63102
2018-09-27	76.25	77.45	75.60	76.20	59334
2018-09-28	76.05	77.20	76.00	76.75	120237
2018-10-01	77.05	77.05	74.49	74.65	77200
2018-10-02	74.65	74.78	73.92	74.16	38972
2018-10-03	74.22	76.20	73.81	74.56	35871
2018-10-04	74.38	74.64	73.27	73.43	42814
2018-10-05	73.43	73.49	71.84	72.70	47145
2018-10-08	72.48	74.87	72.48	73.21	45324
2018-10-09	72.88	73.79	71.84	72.13	71012
2018-10-10	71.87	74.09	69.42	69.49	84748
2018-10-11	69.23	69.54	67.69	67.69	83608
2018-10-12	68.73	68.73	66.46	66.98	64061
2018-10-15	66.90	67.76	66.30	67.27	47832
2018-10-16	67.60	70.11	66.97	69.55	63189
2018-10-17	69.30	69.88	68.32	69.64	53359
2018-10-18	69.32	70.56	68.04	68.42	56204
2018-10-19	68.41	69.40	67.27	67.86	57161
2018-10-22	68.03	68.85	67.55	68.81	61791
2018-10-23	67.79	68.49	66.75	67.61	40490
2018-10-24	67.85	67.89	64.69	64.77	60412
2018-10-25	65.26	66.55	64.86	66.31	59661
2018-10-26	65.14	66.84	63.41	65.91	80435
2018-10-29	67.02	68.13	64.16	65.11	50043
2018-10-30	65.15	67.27	64.83	67.23	49200
2018-10-31	68.04	68.66	66.76	66.92	57427
2018-11-01	67.28	68.36	67.02	67.78	105827
2018-11-02	67.97	69.26	67.02	68.18	141185
2018-11-05	68.36	69.11	67.18	68.26	102746
2018-11-06	68.25	69.05	66.98	68.14	112372
2018-11-07	73.00	77.60	65.50	75.01	111010
2018-11-08	74.87	78.39	73.10	76.12	104859
2018-11-09	76.11	76.11	73.50	73.94	67913
2018-11-12	74.30	75.16	73.55	73.71	58685
2018-11-13	73.97	74.86	72.73	73.20	93646
2018-11-14	74.17	74.86	72.57	73.71	74579
2018-11-15	73.26	75.48	73.10	75.26	146597
2018-11-16	74.23	76.88	73.39	76.82	162243
2018-11-19	77.05	77.05	74.04	74.32	56662
2018-11-20	73.60	73.74	70.53	70.57	92290
2018-11-21	71.24	72.20	70.68	71.07	47381
2018-11-23	70.43	72.49	70.43	71.91	20505
2018-11-26	72.67	72.82	71.02	71.55	42055
2018-11-27	71.19	71.68	69.60	69.93	37586
2018-11-28	70.14	73.51	69.56	73.31	86466
2018-11-29	73.24	75.54	72.67	73.02	96940
2018-11-30	72.71	75.96	72.71	73.74	102155
2018-12-03	74.92	74.92	72.36	73.98	66570
2018-12-04	73.98	74.80	68.47	68.63	81372
2018-12-06	67.63	67.63	65.11	66.86	72369
2018-12-07	67.07	68.71	65.01	66.08	76326
2018-12-10	65.80	66.77	63.56	66.14	67687
2018-12-11	67.30	67.30	65.77	66.07	59267
2018-12-12	66.95	69.22	66.25	68.04	77022
2018-12-13	68.44	69.34	66.93	67.75	88576
2018-12-14	66.63	67.80	65.93	66.45	77376
2018-12-17	66.29	67.41	63.59	64.10	136293
2018-12-18	64.66	67.09	62.60	62.98	112778
2018-12-19	63.14	65.27	60.23	61.13	103058
2018-12-20	61.06	62.60	60.22	61.44	111771
2018-12-21	61.72	62.58	59.90	59.95	440508
2018-12-24	59.53	59.54	53.07	57.78	53673
2018-12-26	58.03	59.68	56.07	59.66	120718
2018-12-27	58.65	60.21	57.94	60.21	92562
2018-12-28	60.28	62.46	59.30	61.30	137427
2018-12-31	61.87	62.21	60.65	61.76	69993
2019-01-02	60.54	62.99	56.94	61.77	86766
2019-01-03	61.60	62.64	60.04	60.21	96323
2019-01-04	61.21	63.32	60.95	62.76	58162
2019-01-07	62.63	63.63	61.61	62.30	59748
2019-01-08	62.92	62.92	61.60	62.18	242486
2019-01-09	62.61	63.25	61.90	62.67	63572
2019-01-10	63.66	63.66	62.14	62.90	107563
2019-01-11	62.50	63.39	62.11	62.36	65296
2019-01-14	61.87	63.02	61.50	62.19	59585
2019-01-15	62.20	62.52	61.37	62.34	60408
2019-01-16	62.50	64.76	62.50	64.26	190974
2019-01-17	64.07	66.07	64.07	65.98	101367
2019-01-18	66.05	68.15	66.05	67.14	116888
2019-01-22	66.32	66.82	65.43	66.31	88612
2019-01-23	66.66	68.08	65.79	66.18	103153
2019-01-24	66.19	67.56	66.04	67.50	84142
2019-01-25	67.99	69.69	67.99	68.72	50735
2019-01-28	67.98	68.79	67.66	68.23	81413
2019-01-29	68.26	69.37	68.11	68.74	47403
2019-01-30	69.11	69.89	68.28	69.49	90741
2019-01-31	69.12	70.36	68.78	70.27	63022
2019-02-01	70.42	71.85	70.33	70.94	108157
2019-02-04	70.93	71.56	69.65	71.33	68814
2019-02-05	71.43	72.34	71.35	71.86	54550
2019-02-06	74.65	74.65	71.68	72.63	76585
2019-02-07	72.06	72.92	70.99	71.80	66385
2019-02-08	72.30	72.30	70.90	72.16	36399
2019-02-11	72.33	73.69	71.42	73.51	51548
2019-02-12	73.11	73.45	71.71	72.76	135196
2019-02-13	73.10	74.35	72.84	73.89	62958
2019-02-14	74.38	74.83	72.49	72.65	102837
2019-02-15	73.27	74.24	73.00	73.94	64821
2019-02-19	73.90	75.98	73.63	75.37	63156
2019-02-20	72.83	79.53	72.83	78.22	146476
2019-02-21	78.79	82.16	77.56	80.99	132541
2019-02-22	81.69	81.69	79.96	81.07	123129
2019-02-25	81.20	82.36	81.07	81.78	101876
2019-02-26	81.94	82.33	80.50	81.28	82651
2019-02-27	81.16	82.39	80.69	82.15	83604
2019-02-28	82.14	82.85	81.30	81.86	92570
2019-03-01	82.39	83.57	81.50	82.76	121136
2019-03-04	82.79	84.05	82.23	83.38	139905
2019-03-05	83.23	84.69	83.08	83.99	92436
2019-03-06	84.30	86.53	83.04	83.99	117607
2019-03-07	84.10	84.35	81.86	83.32	72839
2019-03-08	82.59	83.55	82.42	82.78	44576
2019-03-11	83.22	84.60	81.84	84.58	83647
2019-03-12	84.57	85.18	83.64	83.74	108660
2019-03-13	84.31	84.62	82.11	83.48	70460
2019-03-14	83.44	84.13	82.52	82.76	76744
2019-03-15	82.76	84.14	80.43	82.65	208013
2019-03-18	82.74	83.61	81.58	83.39	71590
2019-03-19	83.79	84.12	81.96	82.13	95595
2019-03-20	82.02	83.20	81.10	81.60	100242
2019-03-21	81.59	83.71	81.19	83.03	165819
2019-03-22	82.57	83.31	79.23	79.91	121952
2019-03-25	79.85	81.96	79.64	81.45	145241
2019-03-26	81.90	83.43	81.81	82.68	127923
2019-03-27	82.45	83.60	81.66	82.91	88090
2019-03-28	83.17	84.52	82.49	83.76	73231
2019-03-29	84.39	85.20	82.90	83.35	140654
2019-04-01	84.01	84.46	83.01	83.75	128212
2019-04-02	83.99	84.92	83.07	84.01	68311
2019-04-03	84.43	85.75	84.43	84.98	126124
2019-04-04	85.04	85.61	84.63	85.34	76578
2019-04-05	85.44	86.43	84.27	84.55	111948
2019-04-08	84.49	85.57	83.88	85.12	51256
2019-04-09	84.90	85.50	84.05	84.54	70941
2019-04-10	84.97	85.96	84.51	85.01	153967
2019-04-11	85.29	85.29	84.39	84.70	60253
2019-04-12	83.54	85.18	82.15	84.90	62228
2019-04-15	84.79	85.35	84.10	84.40	48294
2019-04-16	84.74	85.62	84.71	85.33	67448
2019-04-17	85.76	85.76	84.53	85.59	55979
2019-04-18	85.49	87.86	84.68	84.86	55410
2019-04-22	84.67	86.47	83.44	83.82	39628
2019-04-23	83.68	85.65	83.24	84.76	58333
2019-04-24	84.61	85.13	84.12	84.39	57124
2019-04-25	84.19	84.19	81.09	82.19	65473
2019-04-26	82.18	83.52	81.28	83.52	81772
2019-04-29	83.64	84.06	82.77	83.99	38814
2019-04-30	84.13	84.94	83.42	84.82	115333
2019-05-01	84.91	86.19	82.06	82.23	167421
2019-05-02	82.14	83.24	81.43	82.95	49426
2019-05-03	83.35	85.73	82.85	85.50	65700
2019-05-06	84.65	86.19	83.90	86.07	133552
2019-05-07	85.12	85.43	83.54	84.11	101167
2019-05-08	85.77	88.84	84.87	86.39	158984
2019-05-09	85.57	86.39	83.64	84.95	176470
2019-05-10	84.96	85.90	83.86	85.77	98666
2019-05-13	84.57	84.99	81.39	81.71	108564
2019-05-14	82.17	82.39	81.02	81.85	86860
2019-05-15	81.30	82.98	81.20	82.66	111175
2019-05-16	83.17	84.42	82.54	83.50	98701
2019-05-17	82.99	83.96	81.78	82.61	135397
2019-05-20	81.29	82.31	80.90	80.93	83693
2019-05-21	81.18	81.91	80.33	81.73	121652
2019-05-22	81.73	82.20	81.18	81.80	66304
2019-05-23	81.07	81.21	78.00	79.07	77382
2019-05-24	79.80	81.55	79.45	81.36	165865
2019-05-28	81.67	83.53	80.67	82.53	94638
2019-05-29	81.87	83.16	81.53	82.83	79537
2019-05-30	83.07	83.71	81.42	81.87	73538
2019-05-31	80.78	83.34	80.28	80.71	84587
2019-06-03	80.73	82.24	80.64	82.21	78614
2019-06-04	82.99	85.62	82.39	85.46	75736
2019-06-05	85.27	87.13	84.08	84.65	93318
2019-06-06	84.65	86.27	82.81	83.91	101872
2019-06-07	84.23	85.37	84.08	84.73	91400
2019-06-10	85.18	86.96	84.27	84.67	68519
2019-06-11	85.45	86.55	84.55	84.80	78999
2019-06-12	84.80	85.44	83.43	85.12	85038
2019-06-13	85.00	86.29	84.70	85.61	93747
2019-06-14	85.50	86.26	84.58	85.65	107094
2019-06-17	85.70	86.70	84.82	85.75	106878
2019-06-18	86.47	87.95	85.67	87.34	69380
2019-06-19	87.18	87.64	86.11	86.21	101189
2019-06-20	87.41	87.41	85.44	86.92	80260
2019-06-21	86.42	86.70	85.09	85.28	118762
2019-06-24	85.28	85.68	83.91	83.91	102035
2019-06-25	84.27	84.66	82.90	84.36	107145
2019-06-26	84.96	85.62	84.20	85.34	95826
2019-06-27	85.92	88.26	85.41	88.23	100146
2019-06-28	88.61	91.50	88.61	91.24	974274
2019-07-01	90.80	93.18	90.60	92.65	138599
2019-07-02	92.67	93.05	91.51	92.44	161009
2019-07-03	92.64	94.10	92.20	94.02	38743
2019-07-05	93.27	94.27	92.92	94.22	46996
2019-07-08	93.85	94.71	93.35	94.48	154948
2019-07-09	94.65	94.79	91.94	92.63	124335
2019-07-10	93.55	93.55	91.43	91.56	127569
2019-07-11	91.95	91.96	90.37	91.56	113132
2019-07-12	91.92	92.91	91.14	92.40	69526
2019-07-15	92.77	92.80	91.29	92.16	70281
2019-07-16	92.11	95.28	91.59	92.56	96130
2019-07-17	92.74	93.88	91.62	92.11	84922
2019-07-18	91.88	92.67	91.61	91.81	51763
2019-07-19	92.18	92.51	91.10	91.23	77866
2019-07-22	91.49	92.23	90.60	90.76	56458
2019-07-23	91.23	92.30	90.62	92.06	53463
2019-07-24	91.71	94.16	91.44	93.73	76135
2019-07-25	93.73	93.94	91.64	92.07	82141
2019-07-26	92.42	94.31	92.06	93.85	80816
2019-07-29	93.90	94.68	92.45	92.72	74558
2019-07-30	92.13	94.39	92.06	94.29	86037
2019-07-31	94.37	96.23	92.04	93.38	199264
2019-08-01	93.45	95.95	91.90	92.48	75143
2019-08-02	91.97	91.97	89.96	90.37	85453
2019-08-05	88.85	88.85	85.53	86.47	132341
2019-08-06	86.62	90.28	85.78	87.27	105118
2019-08-07	85.84	95.00	85.84	87.19	276065
2019-08-08	87.94	91.55	87.94	90.50	154814
2019-08-09	89.93	92.13	87.83	88.36	115320
2019-08-12	88.06	88.76	86.50	87.37	85186
2019-08-13	87.22	89.28	86.92	87.29	131629
2019-08-14	86.13	90.76	83.57	84.06	123196
2019-08-15	84.13	85.22	83.56	84.47	84117
2019-08-16	85.28	86.26	84.17	85.00	129033
2019-08-19	86.28	86.45	83.98	85.05	116782
2019-08-20	84.66	85.61	83.99	84.14	165034
2019-08-21	85.12	85.40	84.27	85.18	66231
2019-08-22	85.24	85.86	83.37	83.94	120220
2019-08-23	83.56	84.24	81.77	81.92	175550
2019-08-26	82.79	83.16	81.90	82.74	187846
2019-08-27	83.30	84.10	82.25	82.73	96785
2019-08-28	82.70	84.74	82.70	83.51	85397
2019-08-29	84.39	85.00	82.95	83.10	150359
2019-08-30	83.96	84.90	82.68	83.18	76296
2019-09-03	82.54	83.30	81.46	82.57	170778
2019-09-04	84.42	86.61	83.52	86.53	166966
2019-09-05	87.19	89.75	87.00	87.26	195789
2019-09-06	87.44	87.77	86.43	87.02	75241
2019-09-09	87.37	89.16	86.72	89.11	134271
2019-09-10	88.84	91.72	88.72	90.91	128745
2019-09-11	91.59	94.71	90.50	94.57	208098
2019-09-12	94.99	94.99	93.11	94.48	115990
2019-09-13	94.99	97.18	94.12	95.36	179768
2019-09-16	95.41	96.59	94.07	94.60	118887
2019-09-17	95.07	95.32	93.29	95.01	107483
2019-09-18	95.08	95.96	94.43	94.89	98036
2019-09-19	94.91	95.35	93.15	93.19	109979
2019-09-20	93.19	93.68	90.95	91.41	327203
2019-09-23	90.66	91.48	90.19	90.77	112672
2019-09-24	91.33	91.50	87.63	88.45	117293
2019-09-25	88.16	89.44	87.81	89.15	97419
2019-09-26	88.91	88.91	87.12	88.18	103368
2019-09-27	88.40	89.94	88.18	89.26	97951
2019-09-30	89.41	90.20	88.82	89.14	103437
2019-10-01	89.62	90.59	87.01	87.40	123648
2019-10-02	86.70	87.73	85.47	87.32	100401
2019-10-03	86.74	87.78	85.89	87.34	73069
2019-10-04	87.36	88.05	86.86	87.78	53294
2019-10-07	87.41	88.30	87.09	87.55	87469
2019-10-08	86.74	87.81	86.11	86.84	117498
2019-10-09	87.47	88.36	85.61	86.53	57970
2019-10-10	86.84	87.18	85.32	85.47	71734
2019-10-11	86.56	89.05	86.56	88.18	85506
2019-10-14	87.69	89.31	87.42	89.09	58496
2019-10-15	89.14	91.34	88.58	90.52	81294
2019-10-16	90.20	92.49	90.17	90.80	78107
2019-10-17	91.17	93.17	91.17	93.13	116591
2019-10-18	93.77	94.02	92.34	92.34	115020
2019-10-21	92.98	93.29	91.95	92.81	87300
2019-10-22	92.47	93.13	91.86	92.18	68177
2019-10-23	92.16	92.16	90.86	91.42	62402
2019-10-24	91.85	91.85	90.00	90.48	54146
2019-10-25	90.41	90.72	89.80	90.22	47702
2019-10-28	90.59	92.00	90.59	91.36	70913
2019-10-29	91.07	92.42	91.07	91.69	83276
2019-10-30	91.42	91.86	90.34	91.55	62908
2019-10-31	91.23	91.46	89.80	91.36	110561
2019-11-01	91.80	92.22	91.31	91.95	77767
2019-11-04	92.61	92.73	91.09	91.83	86312
2019-11-05	91.97	93.28	91.97	92.19	133018
2019-11-06	99.05	107.10	96.92	100.31	412754
2019-11-07	99.40	100.67	98.74	100.00	164266
2019-11-08	100.41	100.57	98.76	99.90	148061
2019-11-11	99.14	100.32	98.24	99.83	107245
2019-11-12	100.00	100.05	99.18	99.83	106347
2019-11-13	99.05	99.30	97.96	98.09	77802
2019-11-14	97.63	98.65	95.37	96.56	123119
2019-11-15	97.29	97.50	95.53	95.72	86538
2019-11-18	94.78	97.04	94.64	96.40	64782
2019-11-19	96.42	97.67	95.71	97.34	76509
2019-11-20	96.63	97.67	95.14	95.34	109628
2019-11-21	95.82	95.96	94.36	95.44	86830
2019-11-22	95.83	96.49	94.54	95.02	56958
2019-11-25	95.53	97.69	95.53	97.23	109034
2019-11-26	97.25	98.61	96.80	98.54	82671
2019-11-27	98.88	99.42	97.28	99.00	74738
2019-11-29	98.64	99.46	98.31	98.40	34213
2019-12-02	98.61	99.43	98.03	98.43	98018
2019-12-03	97.21	97.77	96.30	97.53	94188
2019-12-04	98.24	99.78	97.50	98.52	117584
2019-12-05	98.53	100.09	98.53	100.01	124879
2019-12-06	100.86	101.33	99.14	99.26	143867
2019-12-09	99.19	100.15	98.88	99.86	97343
2019-12-10	99.67	99.74	98.64	99.02	54487
2019-12-11	98.86	99.53	98.09	98.78	63998
2019-12-12	98.86	101.27	98.32	100.64	93040
2019-12-13	100.31	101.27	99.30	99.82	78743
2019-12-16	100.59	101.67	99.98	100.46	87273
2019-12-17	100.25	100.60	99.34	100.39	69623
2019-12-18	100.28	101.06	98.96	100.95	62720
2019-12-19	100.62	101.23	99.78	101.23	60137
2019-12-20	101.16	102.71	100.53	102.40	264272
2019-12-23	102.30	103.46	101.50	103.09	72842
2019-12-24	103.08	103.57	102.25	103.57	52940
2019-12-26	103.87	103.97	103.15	103.91	74291
2019-12-27	104.08	104.50	103.16	103.45	87325
2019-12-30	103.74	103.74	102.58	103.29	70685
2019-12-31	103.11	104.08	102.00	103.44	71527
2020-01-02	104.10	104.10	102.70	103.64	122458
2020-01-03	102.54	103.22	101.84	102.94	96197
2020-01-06	102.25	102.86	101.16	102.42	143559
2020-01-07	102.25	102.76	101.48	101.78	82800
2020-01-08	102.08	102.82	101.19	102.26	109537
2020-01-09	102.66	103.32	101.30	102.04	138887
2020-01-10	102.01	102.65	101.30	101.83	67731
2020-01-13	101.88	103.28	101.88	102.96	116827
2020-01-14	102.60	104.11	102.58	104.08	119528
2020-01-15	103.73	105.03	103.73	104.83	75288
2020-01-16	105.34	105.99	103.81	104.97	136801
2020-01-17	105.20	106.86	104.50	106.08	103396
2020-01-21	105.46	106.35	104.77	106.16	117734
2020-01-22	106.44	107.41	105.39	106.79	78666
2020-01-23	106.74	107.71	105.56	107.16	112447
2020-01-24	107.54	107.85	105.70	106.45	66492
2020-01-27	105.21	106.02	104.49	105.19	77833
2020-01-28	105.96	106.68	105.18	106.03	83385
2020-01-29	106.30	106.80	103.95	104.04	114375
2020-01-30	103.37	104.61	102.46	104.55	101488
2020-01-31	103.90	104.38	100.64	100.73	96861
2020-02-03	101.46	102.73	101.20	102.20	103155
2020-02-04	103.57	105.48	103.57	105.00	119260
2020-02-05	106.11	106.61	104.73	106.43	96650
2020-02-06	106.94	107.23	103.83	103.83	81877
2020-02-07	103.43	103.45	101.38	102.63	148676
2020-02-10	102.54	103.52	102.01	103.38	80628
2020-02-11	103.97	104.78	103.10	103.98	63180
2020-02-12	104.55	104.98	103.84	104.68	61195
2020-02-13	104.00	105.01	103.71	104.74	69940
2020-02-14	104.65	106.11	104.16	104.44	131229
2020-02-18	104.54	106.91	97.04	103.55	129655
2020-02-19	105.13	106.65	102.98	104.25	175774
2020-02-20	104.25	105.35	102.36	102.51	115629
2020-02-21	102.19	102.19	95.32	95.70	344026
2020-02-24	92.43	93.90	90.54	90.96	218634
2020-02-25	91.17	91.90	87.67	87.78	132311
2020-02-26	88.09	88.84	87.24	87.86	126204
2020-02-27	85.78	89.37	84.07	84.21	240896
2020-02-28	81.20	87.02	80.85	86.54	276277
2020-03-02	87.08	89.00	86.61	89.00	110819
2020-03-03	88.39	90.59	86.24	87.63	172843
2020-03-04	88.70	89.31	86.09	89.11	130030
2020-03-05	86.81	87.62	82.60	83.09	169387
2020-03-06	80.72	84.44	80.02	84.02	133854
2020-03-09	79.28	80.62	69.18	69.64	333880
2020-03-10	72.27	77.32	70.45	77.24	168145
2020-03-11	75.09	76.89	70.44	72.47	159149
2020-03-12	67.33	69.22	64.73	65.45	208115
2020-03-13	68.89	70.64	64.41	69.94	157223
2020-03-16	63.27	67.07	60.74	62.03	145476
2020-03-17	63.01	73.95	56.71	73.73	197936
2020-03-18	69.25	72.11	60.82	64.01	175442
2020-03-19	62.98	77.17	60.60	65.10	183128
2020-03-20	65.40	68.00	60.74	61.37	225486
2020-03-23	61.44	64.35	59.10	64.05	170857
2020-03-24	67.16	69.92	65.55	68.81	125888
2020-03-25	69.13	70.80	65.88	66.88	149938
2020-03-26	67.78	73.97	67.78	73.35	150603
2020-03-27	69.79	72.31	66.21	66.56	150043
2020-03-30	67.65	69.77	66.18	68.89	189775
2020-03-31	68.53	76.41	67.98	69.49	144452
2020-04-01	66.57	67.92	64.26	64.26	81253
2020-04-02	63.51	67.26	63.51	65.81	57134
2020-04-03	64.79	67.91	62.16	64.14	96412
2020-04-06	66.88	72.07	66.84	69.58	107966
2020-04-07	70.45	72.02	67.64	68.81	90705
2020-04-08	70.43	71.60	69.17	70.13	94546
2020-04-09	71.52	74.29	71.23	73.78	113324
2020-04-13	72.79	75.33	70.82	72.57	57835
2020-04-14	74.75	76.42	71.69	73.04	61720
2020-04-15	70.39	73.13	68.09	68.57	100869
2020-04-16	68.72	70.33	64.79	68.62	129992
2020-04-17	71.62	73.88	70.84	71.00	142132
2020-04-20	72.00	72.08	64.97	67.74	92386
2020-04-21	65.97	67.47	65.60	66.69	74671
2020-04-22	68.73	69.19	66.63	66.76	80883
2020-04-23	67.31	70.43	66.79	68.37	75742
2020-04-24	68.84	70.00	67.44	69.12	86322
2020-04-27	70.21	72.91	68.73	71.98	88705
2020-04-28	73.61	75.66	72.26	74.01	88097
2020-04-29	76.69	78.70	75.00	77.50	113081
2020-04-30	75.50	76.85	72.52	72.52	101987
2020-05-01	70.88	72.49	70.11	71.25	135762
2020-05-04	70.85	70.85	68.54	69.89	120046
2020-05-05	71.36	73.25	70.07	70.36	129560
2020-05-06	72.00	74.89	71.03	71.51	137898
2020-05-07	73.10	73.10	68.68	69.66	93307
2020-05-08	71.38	74.09	70.30	73.50	93397
2020-05-11	72.51	72.80	70.42	71.57	104247
2020-05-12	71.75	73.34	69.40	69.53	114534
2020-05-13	68.73	71.04	65.63	66.85	111392
2020-05-14	64.97	66.10	63.11	65.21	111917
2020-05-15	64.86	66.81	64.64	66.65	290751
2020-05-18	70.00	72.42	69.67	72.10	127879
2020-05-19	71.67	71.67	70.21	70.74	132108
2020-05-20	72.22	75.60	72.22	74.67	207136
2020-05-21	74.78	74.81	72.63	73.54	90360
2020-05-22	74.27	75.37	72.85	74.00	74123
2020-05-26	77.28	78.08	75.80	77.34	126426
2020-05-27	79.48	80.62	76.92	80.46	127305
2020-05-28	82.17	82.17	77.93	78.29	151161
2020-05-29	77.33	78.19	75.49	77.09	197626
2020-06-01	77.66	78.34	75.52	77.50	110874
2020-06-02	78.10	79.79	77.31	77.77	85999
2020-06-03	79.32	81.45	78.78	79.59	154487
2020-06-04	78.70	81.47	77.84	81.44	101998
2020-06-05	82.50	86.27	82.50	83.92	135881
2020-06-08	84.77	84.83	83.31	84.46	104544
2020-06-09	82.81	83.99	82.02	83.03	85870
2020-06-10	82.80	83.08	80.76	80.85	59328
2020-06-11	77.68	77.68	74.04	74.08	170798
2020-06-12	77.24	77.62	74.01	75.42	115490
2020-06-15	72.82	77.08	72.69	76.70	70329
2020-06-16	79.49	81.43	77.28	77.72	119144
2020-06-17	77.98	78.18	75.82	76.20	108179
2020-06-18	75.41	76.54	74.88	75.35	74712
2020-06-19	75.85	78.33	73.27	73.76	221927
2020-06-22	73.00	74.54	72.07	74.17	111138
2020-06-23	75.18	76.30	73.50	76.00	163330
2020-06-24	75.07	75.64	72.35	72.78	105455
2020-06-25	72.48	73.45	71.28	73.14	99007
2020-06-26	72.55	72.90	69.91	70.27	352156
2020-06-29	71.27	75.91	71.27	75.48	132186
2020-06-30	74.97	77.60	74.92	77.25	123095
2020-07-01	77.64	78.05	76.40	76.85	166737
2020-07-02	78.28	80.29	78.01	78.36	78507
2020-07-06	80.09	80.09	76.53	77.06	76634
2020-07-07	76.18	77.45	75.03	75.76	108565
2020-07-08	75.50	76.89	74.09	75.00	84089
2020-07-09	74.84	74.84	72.09	72.46	77817
2020-07-10	72.77	75.19	72.50	75.00	61835
2020-07-13	76.09	77.12	74.19	75.67	105320
2020-07-14	75.72	77.58	75.50	77.25	87885
2020-07-15	79.40	81.44	79.40	80.32	114327
2020-07-16	79.98	80.32	78.91	79.45	43532
2020-07-17	79.44	80.75	77.98	79.40	64153
2020-07-20	79.02	79.66	77.32	77.49	44018
2020-07-21	78.36	80.10	77.67	79.17	72850
2020-07-22	78.45	80.41	78.39	79.07	64781
2020-07-23	78.68	80.22	78.48	79.57	75591
2020-07-24	79.69	79.69	77.41	78.06	43550
2020-07-27	78.28	79.75	78.27	79.40	56418
2020-07-28	78.90	79.14	77.19	77.37	33160
2020-07-29	77.72	79.01	77.72	78.66	78160
2020-07-30	77.20	77.20	75.27	75.43	60154
2020-07-31	74.96	75.52	73.00	75.17	109570
2020-08-03	75.62	77.26	75.13	76.80	63590
2020-08-04	76.63	78.00	76.53	77.94	125162
2020-08-05	72.86	77.23	72.19	76.61	270902
2020-08-06	76.39	77.39	75.72	76.87	90354
2020-08-07	76.60	79.06	76.57	78.99	60679
2020-08-10	79.33	80.56	79.14	80.50	123682
2020-08-11	81.70	84.49	81.43	82.75	166620
2020-08-12	83.80	84.54	81.83	82.87	100747
2020-08-13	82.16	82.17	79.09	79.42	80670
2020-08-14	78.59	79.09	78.03	78.58	90337
2020-08-17	78.95	78.96	76.88	77.59	74958
2020-08-18	77.83	77.83	75.92	76.25	104615
2020-08-19	76.37	77.59	75.07	75.87	69209
2020-08-20	74.92	76.29	74.92	75.63	82853
2020-08-21	75.24	75.24	73.69	74.99	56684
2020-08-24	75.90	77.27	75.23	76.95	69437
2020-08-25	77.20	77.93	75.46	76.27	58096
2020-08-26	76.37	76.56	75.07	75.15	52094
2020-08-27	75.52	76.95	75.05	75.88	56086
2020-08-28	76.16	76.63	75.18	76.44	57268
2020-08-31	76.20	77.08	74.58	74.69	115658
2020-09-01	74.36	76.91	74.04	76.54	75748
2020-09-02	76.42	76.88	75.53	76.13	65242
2020-09-03	76.06	76.06	73.23	73.67	72985
2020-09-04	74.82	74.82	73.00	74.04	80803
2020-09-08	73.33	73.33	70.86	71.21	132438
2020-09-09	72.27	72.33	70.08	70.81	104581
2020-09-10	70.84	71.29	67.97	68.47	144088
2020-09-11	69.03	69.03	66.79	67.12	121039
2020-09-14	67.55	68.84	67.30	67.70	113492
2020-09-15	67.98	68.85	66.62	67.58	145800
2020-09-16	67.68	71.54	67.42	67.59	138118
2020-09-17	66.50	67.87	65.83	67.05	116285
2020-09-18	67.95	68.01	65.92	66.51	430124
2020-09-21	64.75	64.75	61.48	63.54	145848
2020-09-22	63.55	65.40	63.55	65.24	155389
2020-09-23	64.62	66.69	63.46	63.58	178361
2020-09-24	63.68	64.88	63.54	63.89	112529
2020-09-25	63.15	63.98	63.00	63.20	99090
2020-09-28	64.30	66.74	63.63	63.95	191394
2020-09-29	63.91	64.17	62.61	62.99	97683
2020-09-30	63.20	64.32	62.99	63.32	136288
2020-10-01	63.50	64.18	62.51	62.97	106046
2020-10-02	61.85	64.61	61.85	63.56	142772
2020-10-05	64.38	65.83	63.70	65.59	137633
2020-10-06	66.35	67.46	65.51	65.86	195504
2020-10-07	66.59	66.77	65.16	65.78	166331
2020-10-08	66.74	67.13	66.04	66.78	106210
2020-10-09	67.57	68.15	66.56	67.07	84274
2020-10-12	67.10	68.73	66.78	68.46	91499
2020-10-13	67.81	68.81	66.83	67.20	104360
2020-10-14	67.39	68.16	67.29	67.70	65084
2020-10-15	66.76	69.22	66.66	68.81	78533
2020-10-16	69.47	69.67	68.57	68.78	99623
2020-10-19	69.07	69.95	67.63	67.72	105388
2020-10-20	68.21	69.16	67.86	67.92	146081
2020-10-21	67.71	69.01	67.69	68.04	79678
2020-10-22	68.48	68.86	67.62	68.50	89006
2020-10-23	68.98	69.48	68.37	68.53	57372
2020-10-26	67.86	68.03	66.43	67.05	76345
2020-10-27	66.82	67.14	65.09	65.21	91936
2020-10-28	63.59	63.73	62.39	62.76	134217
2020-10-29	62.11	65.50	61.95	65.25	112112
2020-10-30	64.83	66.14	64.83	66.14	108869
2020-11-02	66.81	68.35	66.79	68.35	110821
2020-11-03	69.70	70.27	67.81	68.63	91768
2020-11-04	71.90	71.90	67.55	70.00	172330
2020-11-05	70.06	72.28	69.57	70.31	194694
2020-11-06	70.36	70.78	67.99	68.75	92838
2020-11-09	73.96	78.98	72.88	77.13	169838
2020-11-10	78.20	80.46	77.91	79.61	164856
2020-11-11	80.05	80.35	77.14	78.17	117388
2020-11-12	78.03	78.70	75.44	76.64	144045
2020-11-13	77.53	80.35	77.46	79.81	113150
2020-11-16	81.70	83.15	79.24	83.02	128376
2020-11-17	82.11	83.22	79.83	82.87	122739
2020-11-18	83.33	83.63	80.43	80.77	127069
2020-11-19	80.30	82.19	79.33	80.73	86517
2020-11-20	80.20	81.05	78.42	80.76	100284
2020-11-23	81.73	83.57	73.56	83.24	112912
2020-11-24	84.70	88.43	83.99	88.02	144255
2020-11-25	87.12	88.63	85.78	87.46	180782
2020-11-27	87.36	88.23	83.79	85.43	143478
2020-11-30	84.72	84.72	81.84	82.29	165205
2020-12-01	83.51	84.44	82.46	84.20	102086
2020-12-02	83.87	84.88	83.30	84.25	100808
2020-12-03	84.27	85.20	83.03	84.31	77610
2020-12-04	85.08	87.45	84.32	87.12	61277
2020-12-07	86.65	86.86	84.93	86.05	96125
2020-12-08	85.39	87.30	85.20	86.78	169307
2020-12-09	87.79	88.29	85.82	87.54	81553
2020-12-10	86.94	87.15	85.09	85.74	98238
2020-12-11	85.02	86.35	83.79	85.32	93042
2020-12-14	86.26	87.13	85.07	85.13	135494
2020-12-15	85.71	89.66	85.71	88.43	172352
2020-12-16	89.05	89.54	87.59	88.20	147249
2020-12-17	88.84	91.01	88.05	90.60	130185
2020-12-18	91.22	91.79	88.00	88.55	697472
2020-12-21	86.68	88.85	85.76	86.61	73444
2020-12-22	86.70	87.91	86.36	86.92	60802
2020-12-23	87.46	89.23	87.46	88.70	79799
2020-12-24	89.32	89.89	88.25	89.54	29475
2020-12-28	90.50	91.55	89.79	90.43	76310
2020-12-29	90.25	90.25	88.23	88.65	63184
2020-12-30	87.84	90.49	87.84	90.27	74517
2020-12-31	90.25	91.27	89.67	90.73	74793
2021-01-04	91.28	92.54	88.64	89.56	120741
2021-01-05	89.93	93.56	89.93	92.34	91737
2021-01-06	94.16	99.58	93.51	98.98	189067
2021-01-07	99.26	100.68	96.40	100.56	103032
2021-01-08	101.57	102.55	96.74	97.85	288839
2021-01-11	96.30	100.71	95.98	98.11	90331
2021-01-12	98.96	102.84	98.96	102.45	77339
2021-01-13	101.12	101.12	98.16	98.69	106946
2021-01-14	99.53	101.53	99.53	99.82	87043
2021-01-15	98.83	99.58	96.93	97.27	98050
2021-01-19	98.27	100.00	96.93	97.50	76514
2021-01-20	97.54	99.94	96.06	97.45	74237
2021-01-21	97.27	97.27	94.89	95.51	72409
2021-01-22	94.18	96.77	93.19	96.61	127736
2021-01-25	95.91	97.09	93.27	94.92	63173
2021-01-26	95.95	95.95	93.42	93.67	70646
2021-01-27	91.71	92.77	89.58	91.24	131502
2021-01-28	92.76	93.04	90.54	91.49	138425
2021-01-29	91.20	91.32	87.30	87.79	99175
2021-02-01	87.98	90.89	86.93	90.37	107936
2021-02-02	91.70	92.77	90.02	91.86	75791
2021-02-03	91.49	93.30	90.41	92.85	87234
2021-02-04	93.10	95.08	92.27	94.78	96930
2021-02-05	96.12	96.12	93.68	94.59	74781
2021-02-08	95.77	99.45	95.11	99.31	85794
2021-02-09	99.46	101.02	98.15	99.93	106685
2021-02-10	100.56	101.12	98.75	98.92	65845
2021-02-11	99.62	100.26	97.31	99.95	69861
2021-02-12	99.31	100.49	99.23	100.08	60671
2021-02-16	100.49	100.75	97.40	97.40	100861
2021-02-17	94.65	98.41	94.27	97.71	107335
2021-02-18	97.62	97.62	95.04	97.00	102607
2021-02-19	97.00	100.34	96.79	99.85	77425
2021-02-22	99.05	102.33	98.86	101.42	96987
2021-02-23	100.39	102.04	99.52	101.36	93049
2021-02-24	101.80	104.97	101.03	104.77	117877
2021-02-25	105.10	105.50	101.53	101.95	78268
2021-02-26	101.66	103.24	99.39	100.45	105960
2021-03-01	102.44	102.92	101.39	101.50	97912
2021-03-02	102.00	102.00	100.19	100.20	54027
2021-03-03	100.80	102.71	100.12	100.50	92505
2021-03-04	100.77	101.75	98.54	99.26	76678
2021-03-05	100.95	101.55	99.23	101.41	120422
2021-03-08	102.47	104.91	101.35	102.78	77648
2021-03-09	103.62	103.72	101.73	101.92	67810
2021-03-10	102.55	105.46	102.34	105.04	61825
2021-03-11	105.77	105.77	102.82	104.48	61895
2021-03-12	104.96	105.65	103.63	105.42	58525
2021-03-15	104.79	105.07	103.20	103.77	80762
2021-03-16	103.19	103.69	101.34	102.32	52168
2021-03-17	102.20	104.27	101.93	104.02	62797
2021-03-18	103.67	107.15	103.23	104.92	108496
2021-03-19	103.95	105.28	102.05	104.36	282427
2021-03-22	104.65	104.65	100.59	101.01	38684
2021-03-23	99.88	100.88	97.28	97.98	98951
2021-03-24	99.11	100.95	98.72	98.98	89005
2021-03-25	98.31	100.98	96.29	100.41	63115
2021-03-26	101.72	104.14	101.41	103.00	63099
2021-03-29	102.39	105.37	97.94	102.00	87765
2021-03-30	101.91	103.12	100.61	102.41	96246
2021-03-31	102.34	104.11	101.69	102.69	210567
2021-04-01	103.10	105.86	101.79	105.33	129744
2021-04-05	105.89	107.73	104.15	105.32	58100
2021-04-06	105.63	106.51	105.18	105.95	60503
2021-04-07	106.06	106.06	103.19	103.76	92590
2021-04-08	104.10	104.58	101.70	102.03	56772
2021-04-09	103.00	103.27	102.04	102.53	57728
2021-04-12	103.00	103.64	102.14	103.01	52177
2021-04-13	102.92	103.08	100.81	101.50	99504
2021-04-14	101.80	104.65	101.69	103.83	70486
2021-04-15	104.67	105.22	102.79	103.18	51996
2021-04-16	104.02	104.46	102.42	102.82	80073
2021-04-19	103.12	103.12	98.67	99.20	124893
2021-04-20	99.36	101.65	95.64	95.92	127214
2021-04-21	96.07	98.15	96.07	97.36	126281
2021-04-22	97.30	97.50	94.55	95.42	135706
2021-04-23	95.57	98.22	94.40	97.70	127217
2021-04-26	98.49	99.87	96.33	96.45	63638
2021-04-27	96.22	96.62	95.10	96.62	150208
2021-04-28	96.38	97.82	96.17	96.76	69020
2021-04-29	97.25	99.29	97.00	99.10	90338
2021-04-30	97.98	99.38	96.62	97.41	146940
2021-05-03	98.49	99.22	97.86	98.36	137199
2021-05-04	98.27	99.54	97.87	98.69	96977
2021-05-05	98.40	100.05	96.63	99.97	71760
2021-05-06	100.39	102.77	99.81	102.77	87082
2021-05-07	102.55	103.29	99.04	102.54	77652
2021-05-10	103.24	103.64	100.44	100.46	123563
2021-05-11	98.95	101.81	98.95	101.42	121814
2021-05-12	102.97	102.97	98.18	98.23	57830
2021-05-13	99.00	101.71	99.00	101.60	79754
2021-05-14	101.18	101.83	100.18	101.00	99664
2021-05-17	100.99	101.15	99.53	100.26	112891
2021-05-18	100.01	101.06	99.42	99.72	98471
2021-05-19	98.54	100.56	97.74	98.64	59065
2021-05-20	98.71	100.48	98.71	99.83	70089
2021-05-21	100.86	101.63	99.27	100.23	180036
2021-05-24	100.23	101.16	99.47	100.64	87168
2021-05-25	101.05	101.73	99.16	99.58	89949
2021-05-26	99.66	102.49	99.40	101.88	99312
2021-05-27	101.76	103.68	101.21	101.69	138951
2021-05-28	102.10	104.91	100.77	101.11	52391
2021-06-01	102.07	104.71	101.03	102.96	100632
2021-06-02	103.19	103.53	100.77	101.28	58473
2021-06-03	100.59	101.88	100.18	101.78	104156
2021-06-04	102.26	107.15	101.55	101.88	69013
2021-06-07	101.82	103.46	100.76	101.44	91264
2021-06-08	101.89	102.45	101.16	102.31	96121
2021-06-09	102.34	102.34	100.01	100.02	74195
2021-06-10	100.46	101.26	97.95	98.18	71451
2021-06-11	98.85	99.33	97.90	98.51	84874
2021-06-14	98.41	98.96	97.67	98.20	123180
2021-06-15	98.10	98.26	96.69	97.03	75880
2021-06-16	96.62	97.00	95.58	96.34	66385
2021-06-17	95.87	96.61	93.09	93.73	88911
2021-06-18	92.45	94.70	91.39	91.55	146382
2021-06-21	92.50	94.07	92.50	93.28	73177
2021-06-22	92.87	93.78	92.10	93.58	60036
2021-06-23	93.15	94.60	92.61	93.86	75931
2021-06-24	94.08	94.35	93.48	93.96	102844
2021-06-25	94.07	94.62	93.34	94.00	679546
2021-06-28	93.74	93.74	91.18	91.18	106181
2021-06-29	91.29	92.06	90.00	90.00	58440
2021-06-30	89.57	91.11	89.54	90.61	147821
2021-07-01	91.20	92.01	90.69	90.91	105937
2021-07-02	91.16	91.62	89.86	90.49	92439
2021-07-06	90.94	90.94	86.90	88.57	128127
2021-07-07	88.59	89.52	87.94	88.92	153199
2021-07-08	87.14	89.48	87.05	88.88	108408
2021-07-09	89.98	91.10	89.94	90.39	62884
2021-07-12	89.86	91.25	89.86	91.09	79939
2021-07-13	90.88	90.88	89.01	89.52	106608
2021-07-14	89.60	91.13	89.60	90.02	83662
2021-07-15	89.67	90.94	89.20	90.27	79954
2021-07-16	90.47	91.15	88.11	88.12	70116
2021-07-19	86.51	87.03	85.15	85.45	74202
2021-07-20	85.82	88.16	85.82	86.74	125581
2021-07-21	87.43	88.41	86.69	87.09	74871
2021-07-22	86.87	87.39	85.50	86.12	60911
2021-07-23	86.65	86.88	85.83	86.48	54090
2021-07-26	87.14	87.14	86.36	86.70	183798
2021-07-27	86.20	88.29	86.20	86.91	76012
2021-07-28	87.17	88.12	85.81	87.57	117565
2021-07-29	88.55	88.98	87.87	88.91	215108
2021-07-30	88.98	89.69	88.15	88.45	155422
2021-08-02	88.42	90.52	88.17	88.42	84635
2021-08-03	88.86	88.86	85.00	87.91	250508
2021-08-04	86.99	88.11	84.33	86.24	227970
2021-08-05	86.44	86.86	85.51	86.49	115415
2021-08-06	87.35	90.12	87.24	89.32	136332
2021-08-09	89.44	91.60	88.99	91.21	86049
2021-08-10	91.43	94.60	90.36	93.66	125195
2021-08-11	94.28	95.36	93.81	94.85	118404
2021-08-12	95.19	96.57	93.36	94.51	161985
2021-08-13	94.44	95.19	93.25	94.08	72588
2021-08-16	93.52	95.06	92.60	93.29	59670
2021-08-17	92.74	93.47	91.38	92.59	86730
2021-08-18	92.24	93.42	91.61	91.73	69906
2021-08-19	91.00	91.90	89.69	90.30	98703
2021-08-20	90.07	91.30	89.70	90.48	77450
2021-08-23	91.18	93.86	90.93	91.67	57160
2021-08-24	91.67	94.47	91.67	92.97	81255
2021-08-25	92.88	93.28	92.09	92.59	82954
2021-08-26	92.88	93.26	91.29	91.51	76489
2021-08-27	91.72	95.69	91.60	95.69	128237
2021-08-30	95.82	95.82	93.51	93.56	50306
2021-08-31	93.45	94.48	92.42	93.60	97375
2021-09-01	93.85	93.85	91.59	92.67	61328
2021-09-02	92.72	93.82	92.05	92.31	50665
2021-09-03	92.40	92.59	90.83	91.31	68645
2021-09-07	90.99	91.93	90.75	90.86	52236
2021-09-08	90.79	91.13	89.87	91.12	67734
2021-09-09	91.24	92.04	90.51	90.97	72361
2021-09-10	91.49	91.49	89.28	89.30	80568
2021-09-13	90.15	90.87	88.63	89.30	61335
2021-09-14	89.73	89.73	86.36	86.64	68123
2021-09-15	86.95	87.82	86.05	86.80	80965
2021-09-16	87.24	87.97	85.86	86.16	72980
2021-09-17	85.64	86.96	83.61	84.70	312972
2021-09-20	82.97	88.41	81.04	82.60	112863
2021-09-21	83.14	84.00	81.42	82.36	149583
2021-09-22	83.20	87.74	81.14	83.66	115562
2021-09-23	84.39	85.41	82.21	84.84	63434
2021-09-24	84.25	85.47	83.91	84.71	75147
2021-09-27	85.08	88.00	84.41	86.99	71521
2021-09-28	86.73	87.51	85.49	85.76	101668
2021-09-29	85.86	86.14	84.69	85.59	72166
2021-09-30	85.98	87.79	83.50	84.22	137857
2021-10-01	84.79	86.72	84.26	85.89	151064
2021-10-04	85.93	86.64	84.42	85.21	81279
2021-10-05	86.70	86.70	85.43	85.95	99173
2021-10-06	84.96	86.70	83.39	85.13	82190
2021-10-07	85.80	86.33	85.15	85.73	140106
2021-10-08	85.54	86.19	84.21	85.16	48310
2021-10-11	85.12	85.96	84.46	84.46	77726
2021-10-12	84.40	85.35	84.33	84.91	51990
2021-10-13	85.04	85.26	83.94	84.80	53063
2021-10-14	85.20	86.30	85.14	86.12	100155
2021-10-15	87.22	87.22	85.53	85.70	112005
2021-10-18	85.12	87.01	84.99	86.92	122997
2021-10-19	87.24	87.57	85.80	86.35	69237
2021-10-20	86.53	87.07	85.67	86.46	88327
2021-10-21	86.50	87.49	85.27	87.36	124294
2021-10-22	87.30	89.52	86.96	88.47	196314
2021-10-25	88.33	89.90	87.33	88.11	106922
2021-10-26	88.10	88.12	87.09	87.48	83508
2021-10-27	87.00	87.62	85.93	86.78	113559
2021-10-28	86.94	89.55	86.94	89.54	64459
2021-10-29	89.30	90.80	87.18	90.61	111140
2021-11-01	90.91	91.81	89.53	90.90	126589
2021-11-02	90.87	93.40	90.19	93.40	154927
2021-11-03	92.58	95.95	89.71	92.88	149793
2021-11-04	93.58	93.58	90.35	90.40	148825
2021-11-05	91.10	94.59	91.10	93.92	73682
2021-11-08	94.78	95.89	93.77	94.12	49773
2021-11-09	93.63	96.10	91.94	93.63	177162
2021-11-10	93.70	94.72	92.93	92.94	119625
2021-11-11	92.97	93.60	92.01	93.24	101408
2021-11-12	93.80	94.26	93.04	93.78	69139
2021-11-15	93.62	93.62	91.48	92.02	85350
2021-11-16	92.00	92.52	90.65	91.31	77532
2021-11-17	91.01	91.45	88.15	89.49	184162
2021-11-18	89.07	89.08	86.60	87.30	230179
2021-11-19	87.03	88.30	87.00	87.33	158163
2021-11-22	88.03	90.21	87.96	88.61	265464
2021-11-23	88.88	89.18	87.57	88.74	166757
2021-11-24	88.34	88.93	87.14	87.33	138460
2021-11-26	85.29	87.00	82.15	83.19	61545
2021-11-29	84.24	85.19	81.99	83.50	101092
2021-11-30	82.47	83.60	81.00	81.20	124990
2021-12-01	82.90	84.56	81.86	81.95	129660
2021-12-02	82.15	84.58	82.15	84.03	73962
2021-12-03	84.42	84.49	82.16	83.21	72863
2021-12-06	84.30	87.51	84.30	87.21	127108
2021-12-07	88.10	89.15	85.97	86.37	130970
2021-12-08	86.89	88.00	86.26	87.65	99211
2021-12-09	86.86	87.29	86.03	87.22	73954
2021-12-10	87.73	88.65	87.30	88.20	78975
2021-12-13	87.84	88.64	84.35	88.39	152408
2021-12-14	87.98	89.75	87.40	89.10	195983
2021-12-15	89.33	91.30	87.28	91.30	198043
2021-12-16	91.59	92.50	90.09	91.32	433223
2021-12-17	91.76	91.80	88.72	90.75	673172
2021-12-20	90.00	90.00	85.00	86.05	252428
2021-12-21	86.86	88.95	86.80	88.74	88360
2021-12-22	88.54	89.11	87.00	88.75	56933
2021-12-23	89.28	90.52	89.02	89.52	74461
2021-12-27	89.58	91.43	88.70	91.33	77931
2021-12-28	91.90	92.97	90.22	91.89	81862
2021-12-29	92.17	92.44	90.97	91.93	48952
2021-12-30	92.04	92.69	90.41	90.54	64908
2021-12-31	90.20	91.28	90.04	90.34	90415
2022-01-03	90.90	93.81	90.90	93.63	161209
2022-01-04	93.99	96.07	93.46	95.74	68659
2022-01-05	96.04	97.43	96.04	96.98	87988
2022-01-06	97.14	98.36	95.27	98.25	127367
2022-01-07	98.16	99.69	98.08	99.59	108689
2022-01-10	99.50	99.97	97.04	97.81	164098
2022-01-11	98.23	98.68	97.03	98.12	120205
2022-01-12	98.15	98.32	97.29	97.88	107351
2022-01-13	98.35	99.38	97.66	97.98	91900
2022-01-14	96.98	98.70	95.93	98.56	65057
2022-01-18	97.63	98.61	96.83	98.18	102790
2022-01-19	98.58	98.58	96.12	96.86	107903
2022-01-20	96.81	97.47	95.31	95.47	120211
2022-01-21	94.99	97.02	94.31	94.39	116341
2022-01-24	92.86	95.41	92.32	94.88	126554
2022-01-25	94.07	95.12	91.49	94.22	80558
2022-01-26	94.44	96.49	92.66	93.92	83377
2022-01-27	94.42	96.00	92.01	93.07	85312
2022-01-28	94.11	94.11	90.79	93.00	64164
2022-01-31	92.14	93.12	91.53	92.96	74806
2022-02-01	92.80	93.63	92.41	93.47	77546
2022-02-02	93.23	93.87	91.75	92.51	107263
2022-02-03	91.99	93.41	90.96	91.23	83237
2022-02-04	90.64	91.22	89.13	90.34	78006
2022-02-07	90.12	90.95	89.22	89.67	43781
2022-02-08	89.67	92.51	89.67	92.51	53612
2022-02-09	92.79	93.32	91.87	92.70	62790
2022-02-10	91.81	93.34	91.50	91.72	72113
2022-02-11	92.39	92.80	90.73	91.50	54141
2022-02-14	91.95	92.39	90.69	91.92	68103
2022-02-15	92.23	94.46	92.23	93.93	49380
2022-02-16	95.35	99.80	94.80	99.34	96400
2022-02-17	98.47	99.23	97.06	99.10	90130
2022-02-18	98.90	100.51	98.47	99.68	115239
2022-02-22	99.14	99.68	97.23	97.45	84130
2022-02-23	97.75	97.75	95.65	96.09	78810
2022-02-24	94.53	97.04	93.97	96.64	83755
2022-02-25	96.90	98.27	96.23	96.92	89297
2022-02-28	95.91	96.86	94.71	95.50	149033
2022-03-01	94.92	95.50	89.90	91.63	171054
2022-03-02	91.93	96.94	91.93	96.49	66959
2022-03-03	97.16	97.39	94.93	95.50	78316
2022-03-04	94.58	95.32	93.75	94.36	65967
2022-03-07	93.99	95.02	91.97	91.97	72250
2022-03-08	92.52	92.76	89.79	90.00	103022
2022-03-09	91.60	92.44	91.05	91.87	81685
2022-03-10	90.95	92.71	88.74	92.59	70939
2022-03-11	93.20	94.09	91.49	91.49	55727
2022-03-14	92.13	93.44	90.96	92.29	52556
2022-03-15	92.90	93.49	90.33	91.24	77152
2022-03-16	92.01	94.60	92.01	94.42	80283
2022-03-17	93.65	96.23	93.65	95.15	55017
2022-03-18	95.35	95.45	93.37	93.90	152176
2022-03-21	94.23	94.86	92.91	93.71	66260
2022-03-22	94.31	96.14	94.15	94.80	55085
2022-03-23	94.12	95.49	93.21	95.32	79223
2022-03-24	95.56	96.76	94.80	96.54	48289
2022-03-25	96.99	98.76	96.01	98.07	95496
2022-03-28	97.77	97.77	94.40	94.65	51014
2022-03-29	95.21	97.34	94.87	95.73	128811
2022-03-30	96.18	96.18	92.46	92.99	71905
2022-03-31	92.39	93.54	92.14	92.55	101253
2022-04-01	93.14	94.98	93.14	94.23	81467
2022-04-04	94.22	95.33	92.65	95.07	98337
2022-04-05	95.12	95.58	93.22	93.50	88646
2022-04-06	93.34	94.40	92.72	93.57	107025
2022-04-07	94.07	94.07	92.98	93.13	86668
2022-04-08	93.03	94.11	91.14	91.41	59059
2022-04-11	91.02	92.19	89.57	89.91	67123
2022-04-12	90.67	92.39	90.67	91.69	88385
2022-04-13	91.90	93.65	91.44	93.53	54579
2022-04-14	93.91	95.15	92.88	93.83	60477
2022-04-18	93.90	94.40	93.08	93.23	45140
2022-04-19	92.87	96.21	92.87	95.41	59042
2022-04-20	95.53	96.90	95.30	95.80	38853
2022-04-21	96.77	97.13	93.60	94.10	57302
2022-04-22	93.90	94.55	92.63	93.61	115018
2022-04-25	92.82	95.20	90.22	94.64	138503
2022-04-26	94.23	95.24	92.09	92.10	105528
2022-04-27	91.96	94.42	91.21	93.41	87612
2022-04-28	93.78	96.33	93.02	96.09	79284
2022-04-29	95.56	96.96	95.24	95.31	108688
2022-05-02	96.04	97.04	94.08	95.73	112166
2022-05-03	95.77	98.19	95.44	97.21	81660
2022-05-04	97.21	100.42	94.57	99.96	85729
2022-05-05	99.24	100.98	98.64	99.94	160008
2022-05-06	100.04	102.73	99.11	100.91	150810
2022-05-09	100.27	101.31	99.80	100.59	133900
2022-05-10	100.73	100.95	95.25	98.19	138433
2022-05-11	98.04	101.89	98.04	98.87	192050
2022-05-12	99.17	100.50	97.97	100.25	122121
2022-05-13	100.48	102.75	98.60	101.49	111759
2022-05-16	100.58	103.07	99.99	102.97	193149
2022-05-17	104.27	106.87	104.19	106.03	120011
2022-05-18	105.88	105.95	103.59	103.99	134764
2022-05-19	103.17	104.09	102.02	102.40	123291
2022-05-20	103.19	103.74	100.78	102.09	130271
2022-05-23	103.29	103.29	100.91	101.18	108411
2022-05-24	100.87	101.64	99.03	101.15	96096
2022-05-25	101.08	101.92	97.62	101.63	87231
2022-05-26	102.21	103.27	101.56	102.31	61218
2022-05-27	102.66	104.60	102.01	104.36	67696
2022-05-31	104.03	104.32	101.58	102.03	180800
2022-06-01	102.84	103.51	101.45	102.54	88434
2022-06-02	102.80	106.08	102.80	105.91	81423
2022-06-03	105.67	105.67	103.43	104.36	56577
2022-06-06	105.29	105.83	103.78	104.75	76198
2022-06-07	104.25	104.83	102.98	104.29	75846
2022-06-08	103.61	104.98	102.44	102.56	96675
2022-06-09	102.25	102.76	100.70	100.72	74007
2022-06-10	99.77	100.39	97.78	98.41	86073
2022-06-13	96.56	97.20	95.18	95.39	126892
2022-06-14	95.88	95.88	93.50	94.92	88679
2022-06-15	95.49	96.29	93.41	94.39	105521
2022-06-16	92.84	92.84	89.53	89.93	104202
2022-06-17	90.80	90.80	86.92	87.29	170829
2022-06-21	87.94	90.09	86.52	88.85	90734
2022-06-22	87.71	91.32	86.21	90.99	142410
2022-06-23	90.99	91.85	89.89	91.26	149385
2022-06-24	91.52	94.39	91.52	93.63	508260
2022-06-27	94.10	94.68	92.53	93.55	81283
2022-06-28	94.23	95.47	93.34	95.02	88087
2022-06-29	94.67	95.29	92.19	95.04	103462
2022-06-30	93.88	96.27	92.84	95.79	102078
2022-07-01	95.29	96.49	94.44	95.88	82612
2022-07-05	94.43	94.97	91.51	94.14	129950
2022-07-06	93.90	94.49	89.84	91.81	102534
2022-07-07	92.44	94.31	92.32	93.15	68755
2022-07-08	92.99	92.99	91.21	92.40	68450
2022-07-11	91.52	91.93	90.60	91.44	52637
2022-07-12	91.35	92.64	90.06	90.76	75623
2022-07-13	89.58	93.47	88.93	90.55	79852
2022-07-14	89.22	91.36	89.22	91.23	56722
2022-07-15	92.15	93.28	91.28	93.22	98349
2022-07-18	93.89	94.77	93.31	94.00	72176
2022-07-19	94.66	97.99	93.57	97.12	87638
2022-07-20	96.69	98.95	96.44	98.32	109032
2022-07-21	97.41	98.42	96.84	98.25	80196
2022-07-22	98.56	99.69	97.03	97.61	86918
2022-07-25	98.19	99.23	97.80	99.23	69352
2022-07-26	99.23	100.30	98.37	98.84	61727
2022-07-27	99.36	101.77	98.48	100.73	64040
2022-07-28	101.17	101.83	98.86	101.14	63543
2022-07-29	101.21	102.57	101.21	102.00	60389
2022-08-01	101.21	104.06	100.85	103.03	69013
2022-08-02	102.19	103.02	100.64	100.64	52484
2022-08-03	100.62	101.35	96.76	98.67	116653
2022-08-04	98.19	98.90	95.17	96.03	86002
2022-08-05	95.12	96.86	95.00	95.24	56793
2022-08-08	95.99	97.20	95.35	96.04	74508
2022-08-09	96.27	97.37	95.30	96.65	84739
2022-08-10	97.94	98.66	94.85	97.55	77275
2022-08-11	98.26	99.45	98.00	98.37	47131
2022-08-12	98.71	100.14	98.62	99.45	67585
2022-08-15	99.20	100.00	98.25	99.27	87921
2022-08-16	99.47	100.81	98.81	100.69	67666
2022-08-17	100.46	101.52	99.78	101.32	61088
2022-08-18	101.44	103.12	101.31	103.11	62075
2022-08-19	102.38	103.04	101.84	102.38	93472
2022-08-22	102.04	102.04	100.22	100.39	91498
2022-08-23	100.55	102.61	100.55	101.22	76192
2022-08-24	100.93	101.04	98.37	98.88	64664
2022-08-25	99.01	101.86	97.30	100.76	76906
2022-08-26	100.83	102.40	97.79	97.84	49220
2022-08-29	96.99	97.66	96.33	96.72	81938
2022-08-30	96.52	96.55	93.69	93.72	55226
2022-08-31	93.65	94.87	92.86	93.46	106634
2022-09-01	92.55	92.66	89.82	90.53	65249
2022-09-02	91.00	91.63	88.71	89.37	60916
2022-09-06	89.64	89.64	86.66	87.52	78670
2022-09-07	87.07	89.44	86.75	89.07	60968
2022-09-08	88.08	88.61	87.25	88.44	67928
2022-09-09	89.04	90.79	88.37	90.51	73680
2022-09-12	91.06	93.35	90.97	93.07	69607
2022-09-13	91.51	92.97	88.87	88.87	68840
2022-09-14	88.83	89.54	87.31	88.18	83224
2022-09-15	87.53	87.68	85.94	86.70	74307
2022-09-16	86.32	88.02	85.89	87.56	216534
2022-09-19	87.04	90.17	87.04	89.91	85516
2022-09-20	89.33	90.17	88.08	89.87	98230
2022-09-21	90.73	92.63	89.89	89.91	133175
2022-09-22	89.54	90.92	88.29	90.46	91943
2022-09-23	89.50	90.36	87.22	89.05	102659
2022-09-26	88.31	91.26	87.15	87.21	129970
2022-09-27	87.73	88.19	85.32	85.49	124853
2022-09-28	86.23	88.43	85.29	87.65	177183
2022-09-29	87.15	87.50	84.61	86.25	117657
2022-09-30	86.35	88.46	85.64	85.67	132945
2022-10-03	86.44	88.08	86.44	87.25	70669
2022-10-04	88.20	90.16	88.05	89.33	122043
2022-10-05	88.64	89.21	87.66	88.51	118744
2022-10-06	88.42	88.78	86.99	87.44	58635
2022-10-07	85.55	85.61	83.79	84.41	91961
2022-10-10	84.41	87.00	83.13	86.33	83182
2022-10-11	86.18	88.32	85.77	87.44	117501
2022-10-12	87.80	88.77	86.76	88.32	69738
2022-10-13	87.12	91.24	87.12	90.80	79826
2022-10-14	91.89	92.56	89.20	89.37	61201
2022-10-17	90.29	92.30	90.29	91.15	68089
2022-10-18	92.71	93.67	92.19	93.20	68248
2022-10-19	92.21	93.82	92.09	93.67	53926
2022-10-20	93.43	94.34	90.25	91.28	67809
2022-10-21	91.92	95.28	91.31	94.34	75505
2022-10-24	95.08	95.36	94.24	94.42	44358
2022-10-25	94.43	96.61	93.93	94.99	69297
2022-10-26	95.44	98.25	94.01	96.25	109894
2022-10-27	96.37	97.81	95.50	95.96	73508
2022-10-28	95.91	99.23	95.46	98.62	72063
2022-10-31	98.11	100.42	97.95	99.99	104090
2022-11-01	100.84	101.12	98.46	98.94	74649
2022-11-02	100.29	100.44	96.19	96.36	80728
2022-11-03	95.19	99.14	93.82	97.79	99857
2022-11-04	99.22	103.18	99.04	103.18	115094
2022-11-07	103.12	104.13	101.52	102.29	108960
2022-11-08	102.29	104.99	101.03	101.82	104934
2022-11-09	103.99	105.99	100.94	101.20	139560
2022-11-10	105.20	108.78	104.81	108.78	162404
2022-11-11	108.59	111.55	106.89	108.24	77603
2022-11-14	107.05	110.61	106.59	109.34	71754
2022-11-15	110.19	113.05	108.69	110.54	97024
2022-11-16	110.58	111.54	110.14	110.61	75341
2022-11-17	109.06	110.34	108.47	110.33	62719
2022-11-18	111.08	112.67	109.61	111.01	89082
2022-11-21	110.46	115.66	110.30	111.07	52661
2022-11-22	111.29	113.25	110.90	112.66	49713
2022-11-23	112.36	112.77	110.81	111.80	36895
2022-11-25	111.10	112.70	111.10	111.20	24969
2022-11-28	110.20	114.21	108.09	109.25	71625
2022-11-29	109.73	111.17	107.76	109.06	63158
2022-11-30	109.24	111.87	107.23	110.89	142692
2022-12-01	111.31	112.20	108.73	111.48	76868
2022-12-02	110.11	112.30	108.17	111.29	70356
2022-12-05	110.05	110.50	107.13	108.92	93100
2022-12-06	109.14	109.61	106.53	107.51	74324
2022-12-07	108.37	110.04	107.89	108.99	90611
2022-12-08	109.15	109.85	108.48	109.23	86043
2022-12-09	108.56	109.15	106.94	107.22	51497
2022-12-12	107.72	107.85	106.54	107.74	67097
2022-12-13	109.96	111.01	106.45	106.89	119847
2022-12-14	106.75	108.54	105.05	105.50	167191
2022-12-15	104.50	104.50	102.72	102.87	140604
2022-12-16	101.63	103.36	101.63	103.06	912117
2022-12-19	103.75	105.96	103.50	104.78	130993
2022-12-20	104.45	105.71	103.24	103.51	93131
2022-12-21	104.47	106.15	103.67	105.20	41665
2022-12-22	104.03	104.43	102.18	103.38	79824
2022-12-23	102.93	104.99	102.78	104.58	32645
2022-12-27	104.72	105.27	103.62	104.35	34948
2022-12-28	104.15	105.14	102.68	103.30	45880
2022-12-29	104.07	104.63	103.44	104.17	40798
2022-12-30	103.33	103.83	102.33	102.86	49100
2023-01-03	103.08	103.75	101.41	103.54	81874
2023-01-04	103.88	106.33	103.58	104.66	109331
2023-01-05	103.95	104.47	102.27	102.80	86030
2023-01-06	104.36	106.34	102.51	105.48	66457
2023-01-09	106.40	106.61	103.89	104.33	88840
2023-01-10	104.49	105.26	103.58	104.97	85949
2023-01-11	105.13	106.08	104.31	105.51	75810
2023-01-12	106.19	108.35	105.85	108.20	65856
2023-01-13	108.00	109.95	107.27	109.72	56335
2023-01-17	110.08	110.93	109.63	110.88	59732
2023-01-18	111.42	112.39	110.23	111.28	61717
2023-01-19	111.21	112.18	109.96	111.26	82649
2023-01-20	111.97	111.97	110.77	111.21	77835
2023-01-23	111.05	111.59	109.93	110.38	56214
2023-01-24	110.41	111.97	109.72	109.87	50318
2023-01-25	109.15	110.54	108.41	109.92	51044
2023-01-26	110.28	110.98	109.88	110.98	37188
2023-01-27	110.96	111.21	109.27	109.87	28124
2023-01-30	109.53	111.08	109.21	109.55	43536
2023-01-31	110.02	113.02	109.37	113.02	73877
2023-02-01	112.50	115.77	112.48	114.30	98466
2023-02-02	114.37	115.41	112.93	115.27	80247
2023-02-03	114.65	115.55	112.80	114.62	136199
2023-02-06	114.50	115.11	113.30	114.15	95712
2023-02-07	113.55	115.12	113.27	114.38	90032
2023-02-08	113.59	114.21	111.41	111.99	62228
2023-02-09	112.68	113.04	109.21	109.70	79838
2023-02-10	109.05	109.73	108.42	109.65	74966
2023-02-13	109.71	112.17	109.71	112.13	57029
2023-02-14	112.01	113.97	111.10	113.43	90387
2023-02-15	112.73	114.14	112.34	114.08	55671
2023-02-16	112.78	115.63	111.19	114.65	122749
2023-02-17	114.84	116.00	114.34	115.31	92677
2023-02-21	114.45	114.87	112.55	112.64	106942
2023-02-22	109.03	112.48	102.00	108.80	236227
2023-02-23	109.40	111.50	107.53	108.84	142370
2023-02-24	107.53	109.64	106.97	109.42	100965
2023-02-27	110.00	112.10	109.62	111.71	91738
2023-02-28	111.21	112.11	109.32	109.46	123945
2023-03-01	109.41	111.04	108.65	108.89	131202
2023-03-02	107.92	110.06	107.60	109.88	144120
2023-03-03	110.49	111.35	107.55	111.35	138684
2023-03-06	111.11	111.30	103.69	105.70	130439
2023-03-07	106.04	106.92	104.21	106.32	107866
2023-03-08	106.89	107.61	105.20	106.38	123512
2023-03-09	106.38	106.79	104.02	104.15	79869
2023-03-10	103.61	103.61	100.36	101.31	99465
2023-03-13	99.64	101.28	96.98	99.30	68088
2023-03-14	102.18	104.48	101.10	102.41	148416
2023-03-15	99.77	100.90	98.73	99.81	123070
2023-03-16	98.50	102.57	98.25	102.14	90690
2023-03-17	101.15	101.38	99.58	100.04	303685
2023-03-20	101.32	103.37	101.23	102.08	80707
2023-03-21	103.76	104.01	101.87	102.78	110678
2023-03-22	102.20	102.80	99.28	99.90	119267
2023-03-23	100.01	101.68	98.14	99.19	112395
2023-03-24	98.18	100.41	94.60	100.33	92801
2023-03-27	101.28	101.75	98.24	100.82	74743
2023-03-28	100.62	102.35	100.05	102.15	178047
2023-03-29	103.11	103.11	100.38	101.75	112813
2023-03-30	102.48	102.48	100.58	100.96	84166
2023-03-31	101.56	102.86	100.76	102.67	116899
2023-04-03	103.05	103.97	101.44	103.03	117294
2023-04-04	103.36	103.37	100.67	102.15	111923
2023-04-05	101.70	102.73	101.19	102.36	101261
2023-04-06	102.32	102.98	100.99	102.13	112555
2023-04-10	102.06	106.00	101.27	105.67	156495
2023-04-11	105.99	106.92	105.06	106.06	76324
2023-04-12	106.97	106.97	105.26	106.26	102255
2023-04-13	106.70	106.87	105.64	106.30	57200
2023-04-14	106.45	107.26	105.38	106.22	71376
2023-04-17	106.23	107.26	105.88	107.19	58827
2023-04-18	108.01	108.26	105.66	106.32	57301
2023-04-19	106.00	106.56	105.13	105.81	87424
2023-04-20	105.27	105.88	103.82	105.32	110621
2023-04-21	105.15	105.56	103.58	104.27	77436
2023-04-24	104.38	105.61	104.22	104.95	67948
2023-04-25	103.84	103.84	101.53	101.66	58454
2023-04-26	100.91	101.63	99.71	100.14	49378
2023-04-27	100.20	101.17	99.16	100.84	66976
2023-04-28	100.95	102.78	100.86	101.63	56013
2023-05-01	101.35	102.78	100.76	100.92	40477
2023-05-02	100.19	100.44	98.10	99.64	68938
2023-05-03	100.08	101.17	98.44	98.83	161199
2023-05-04	106.18	106.18	97.50	100.22	174732
2023-05-05	102.06	102.40	99.56	99.68	86927
2023-05-08	100.47	100.78	98.20	98.36	43517
2023-05-09	98.36	98.36	96.85	96.89	68970
2023-05-10	98.13	98.13	96.00	96.75	57041
2023-05-11	95.87	96.73	95.57	96.51	46551
2023-05-12	97.11	97.70	95.99	97.18	99805
2023-05-15	97.41	98.11	96.88	97.45	51344
2023-05-16	97.03	97.03	95.94	96.57	80903
2023-05-17	96.67	97.90	96.18	97.90	82399
2023-05-18	98.06	98.79	97.47	98.76	66936
2023-05-19	99.29	99.98	98.53	98.70	84202
2023-05-22	99.15	99.69	98.36	99.04	51221
2023-05-23	99.18	101.10	97.60	99.49	100183
2023-05-24	99.03	99.03	96.75	96.96	95716
2023-05-25	96.57	97.83	94.22	95.09	93466
2023-05-26	95.09	96.39	94.12	94.96	57333
2023-05-30	94.87	94.93	94.01	94.14	44393
2023-05-31	94.09	94.58	92.29	92.36	126649
2023-06-01	92.69	94.36	91.74	93.74	55001
2023-06-02	95.18	99.81	95.08	99.56	84311
2023-06-05	98.74	99.96	94.14	96.62	92489
2023-06-06	96.31	99.95	96.20	99.19	77448
2023-06-07	99.58	103.28	99.09	102.67	112208
2023-06-08	102.60	102.60	100.38	101.52	67929
2023-06-09	100.94	100.94	98.85	99.96	51289
2023-06-12	100.02	100.86	98.98	99.26	68688
2023-06-13	99.57	101.37	99.57	100.39	75965
2023-06-14	100.94	100.97	99.09	99.40	80311
2023-06-15	99.42	100.97	99.02	100.89	78901
2023-06-16	101.75	102.51	99.32	101.07	263683
2023-06-20	100.39	100.39	98.55	98.85	77008
2023-06-21	98.54	99.56	98.00	98.84	66108
2023-06-22	98.57	98.57	97.15	98.29	73450
2023-06-23	96.88	98.07	96.30	97.05	169577
2023-06-26	97.05	98.97	96.85	98.07	61144
2023-06-27	98.36	99.44	97.37	98.67	56644
2023-06-28	98.86	98.89	97.26	98.74	37176
2023-06-29	98.83	101.13	98.83	100.62	46510
2023-06-30	101.51	101.57	100.13	100.44	100586
2023-07-03	100.06	101.93	100.06	101.55	23570
2023-07-05	101.25	101.25	99.11	99.35	80136
2023-07-06	98.49	98.94	97.15	98.35	59034
2023-07-07	98.33	99.88	98.30	98.95	96669
2023-07-10	98.62	100.50	98.53	99.02	53827
2023-07-11	99.47	100.15	98.14	99.29	55197
2023-07-12	100.66	102.25	100.11	101.44	59060
2023-07-13	101.78	102.23	101.08	101.90	83156
2023-07-14	101.46	101.51	99.80	101.22	53181
2023-07-17	100.87	101.51	100.71	100.73	80995
2023-07-18	100.88	103.15	100.88	102.90	55091
2023-07-19	102.95	103.64	101.86	103.47	81755
2023-07-20	104.06	105.52	103.20	105.50	79923
2023-07-21	105.60	106.81	105.28	105.52	104721
2023-07-24	105.66	107.79	105.19	107.37	74726
2023-07-25	107.35	109.17	106.12	108.64	96543
2023-07-26	108.15	109.87	108.15	108.39	61598
2023-07-27	108.60	108.60	105.48	106.41	80700
2023-07-28	107.38	110.33	105.80	105.80	102902
2023-07-31	105.86	107.92	105.84	107.14	68551
2023-08-01	106.82	108.63	105.87	107.88	55821
2023-08-02	106.78	107.86	106.49	107.72	44457
2023-08-03	107.85	108.68	106.94	107.64	49555
2023-08-04	107.71	108.21	106.60	107.02	53401
2023-08-07	107.04	109.02	106.67	106.71	57869
2023-08-08	105.76	105.76	103.96	104.04	111234
2023-08-09	106.59	108.25	104.50	107.25	122784
2023-08-10	107.91	110.16	107.00	109.90	87034
2023-08-11	110.13	111.91	107.76	108.09	113930
2023-08-14	107.23	107.37	105.55	106.54	79924
2023-08-15	105.51	105.79	104.16	105.03	58243
2023-08-16	104.70	105.44	103.34	104.09	95050
2023-08-17	104.65	105.57	104.10	104.46	65257
2023-08-18	103.97	106.63	103.97	106.48	98868
2023-08-21	106.31	106.31	104.29	104.62	72288
2023-08-22	104.90	104.90	103.36	103.55	51935
2023-08-23	103.55	104.04	102.95	103.82	71829
2023-08-24	103.15	104.29	102.56	103.21	95572
2023-08-25	103.29	104.02	102.71	103.53	61297
2023-08-28	103.85	106.26	103.85	105.89	77129
2023-08-29	105.62	107.54	105.62	107.53	62340
2023-08-30	107.32	109.22	107.32	108.67	47410
2023-08-31	108.63	108.88	107.25	107.42	59278
2023-09-01	108.35	110.63	108.35	109.12	83738
2023-09-05	108.49	108.49	102.36	102.79	119112
2023-09-06	103.58	104.43	102.12	104.36	93723
2023-09-07	104.44	105.04	103.05	104.24	117352
2023-09-08	103.97	104.70	103.10	103.62	65479
2023-09-11	104.67	104.67	104.67	104.67	15807
2023-09-12	104.80	106.54	104.58	106.51	94000
2023-09-13	106.57	107.42	105.78	107.19	106642
2023-09-14	108.38	108.43	107.01	107.50	87304
2023-09-15	107.47	109.25	106.33	106.84	386439
2023-09-18	107.22	107.22	104.99	105.44	54238
2023-09-19	105.63	105.97	103.18	103.34	65775
2023-09-20	104.04	104.06	101.18	101.42	82489
2023-09-21	101.13	101.75	100.11	101.13	73801
2023-09-22	101.21	102.58	100.94	101.68	52175
2023-09-25	101.05	102.02	100.50	101.94	96244
2023-09-26	101.83	101.89	99.08	99.82	74221
2023-09-27	100.42	102.54	100.05	101.98	83458
2023-09-28	102.38	104.03	102.34	103.23	100563
2023-09-29	103.58	103.58	101.75	102.20	84549
2023-10-02	101.72	101.72	99.79	100.48	86424
2023-10-03	100.17	101.20	100.00	100.39	65960
2023-10-04	100.89	101.56	99.31	100.77	62334
2023-10-05	100.33	102.33	99.70	100.58	69133
2023-10-06	100.27	102.21	100.04	101.15	62642
2023-10-09	100.29	102.87	100.29	102.28	50821
2023-10-10	102.78	103.46	101.99	102.13	64064
2023-10-11	101.97	103.36	100.62	101.26	57933
2023-10-12	101.75	101.75	98.75	99.58	46052
2023-10-13	100.00	100.34	98.27	98.74	47537
2023-10-16	99.53	100.48	98.78	99.09	49593
2023-10-17	99.01	101.66	99.01	100.83	75782
2023-10-18	100.22	100.38	99.08	99.82	49012
2023-10-19	99.83	100.37	98.04	98.28	64273
2023-10-20	98.67	99.19	97.96	98.01	72000
2023-10-23	97.86	98.16	96.65	96.77	60116
2023-10-24	97.55	97.63	96.55	96.92	45641
2023-10-25	96.36	97.70	95.70	97.40	66246
2023-10-26	97.90	98.28	96.85	97.57	45462
2023-10-27	97.30	97.78	96.01	96.36	61563
2023-10-30	97.12	97.94	96.89	97.61	41365
2023-10-31	97.64	98.38	97.42	98.00	37939
2023-11-01	98.39	98.91	96.92	97.81	48166
2023-11-02	98.64	98.87	97.54	98.32	101794
2023-11-03	99.39	101.27	98.79	100.35	78292
2023-11-06	100.23	101.37	99.43	100.72	64639
2023-11-07	99.97	99.99	98.55	99.47	55944
2023-11-08	101.23	103.08	100.91	101.43	58895
2023-11-09	101.60	102.51	100.51	100.92	125690
2023-11-10	101.25	102.83	100.91	101.52	114329
2023-11-13	100.77	103.54	100.77	103.43	52899
2023-11-14	105.91	109.42	105.91	108.92	83092
2023-11-15	108.39	110.24	108.32	109.26	70153
2023-11-16	108.66	109.19	107.38	108.76	60351
2023-11-17	108.56	109.99	108.07	108.46	92786
2023-11-20	108.36	109.28	107.53	108.47	73429
2023-11-21	107.71	108.30	106.54	106.57	81180
2023-11-22	107.48	107.48	105.58	105.94	64907
2023-11-24	106.12	107.21	106.00	106.43	43907
2023-11-27	105.83	106.51	105.43	105.99	97796
2023-11-28	105.96	106.04	104.87	105.55	51740
2023-11-29	106.46	106.77	104.68	104.87	48873
2023-11-30	105.39	106.02	104.30	105.07	80008
2023-12-01	105.25	107.61	104.33	107.07	60407
2023-12-04	106.47	109.42	106.10	108.32	80331
2023-12-05	108.21	108.37	106.97	108.33	71184
2023-12-06	109.13	110.50	108.34	108.38	65753
2023-12-07	108.35	110.63	108.00	110.63	64241
2023-12-08	110.30	111.55	108.79	109.58	62476
2023-12-11	110.03	111.06	109.00	110.88	63150
2023-12-12	111.84	112.20	109.31	109.71	83933
2023-12-13	109.80	114.74	109.08	113.92	103889
2023-12-14	115.55	118.55	115.51	117.86	143472
2023-12-15	119.36	120.44	117.97	119.87	456976
2023-12-18	120.72	120.96	118.17	119.49	131298
2023-12-19	120.67	123.41	119.93	122.73	186955
2023-12-20	122.88	125.29	121.11	121.56	162638
2023-12-21	122.64	123.55	121.31	122.94	65596
2023-12-22	123.88	125.40	123.41	123.89	88789
2023-12-26	124.72	125.67	124.33	125.14	54108
2023-12-27	125.58	125.87	123.94	124.88	58480
2023-12-28	124.16	124.74	123.00	124.57	56667
2023-12-29	124.72	125.05	122.65	123.24	74495
2024-01-02	122.46	123.64	121.88	122.17	97699
2024-01-03	121.81	123.71	120.34	121.32	141893
2024-01-04	121.61	122.15	119.47	119.98	105930
2024-01-05	119.09	120.59	118.74	118.95	140770
2024-01-08	118.50	118.74	117.79	118.40	105643
2024-01-09	116.93	118.00	115.34	115.46	134180
2024-01-10	115.59	116.23	114.31	116.07	84567
2024-01-11	115.37	116.30	114.36	115.51	81928
2024-01-12	117.35	117.38	115.66	117.23	85243
2024-01-16	116.24	116.97	115.74	115.99	89269
2024-01-17	114.52	115.70	114.45	115.36	67173
2024-01-18	115.82	117.50	114.97	117.23	95528
2024-01-19	117.75	117.75	116.00	117.63	81123
2024-01-22	117.73	120.33	117.73	120.05	71882
2024-01-23	121.49	122.66	119.32	119.36	68814
2024-01-24	120.58	120.58	117.42	117.69	70300
2024-01-25	119.10	119.10	117.42	118.45	94704
2024-01-26	119.40	120.20	117.45	118.49	63892
2024-01-29	118.17	119.06	117.34	119.06	98874
2024-01-30	118.70	119.53	118.31	119.30	52622
2024-01-31	119.55	119.55	115.40	116.11	106806
2024-02-01	116.94	117.91	115.54	117.75	70369
2024-02-02	116.67	117.25	115.89	116.35	56523
2024-02-05	114.91	115.40	114.16	114.80	124565
2024-02-06	114.95	116.42	114.95	115.86	72779
2024-02-07	115.66	117.02	115.14	116.41	82838
2024-02-08	116.39	118.29	116.39	118.09	69693
2024-02-09	118.12	119.27	115.99	118.90	90644
2024-02-12	119.10	121.75	119.10	120.84	97647
2024-02-13	117.90	119.78	116.04	117.06	137267
2024-02-14	120.00	120.82	116.15	120.25	145186
2024-02-15	121.42	125.80	121.42	125.66	100644
2024-02-16	125.03	126.47	120.09	124.44	87713
2024-02-20	123.06	124.44	122.53	123.36	79587
2024-02-21	123.46	124.25	122.79	123.50	55632
2024-02-22	123.12	124.53	121.41	123.96	115996
2024-02-23	123.67	125.28	123.03	124.74	99246
2024-02-26	124.66	126.10	124.05	125.13	98783
2024-02-27	125.26	125.79	123.42	124.43	83917
2024-02-28	123.34	124.22	122.53	123.10	69617
2024-02-29	124.75	125.31	123.35	124.27	65869
2024-03-01	124.88	127.34	124.36	125.37	131141
2024-03-04	125.37	126.09	124.48	124.90	72098
2024-03-05	124.64	125.48	122.67	122.98	64803
2024-03-06	124.03	124.36	122.60	123.80	55774
2024-03-07	124.81	126.56	123.30	125.97	88953
2024-03-08	126.97	128.17	125.63	125.97	58057
2024-03-11	125.69	126.04	124.76	125.81	68881
2024-03-12	125.29	125.98	124.03	124.75	63311
2024-03-13	124.26	126.02	123.96	124.33	60158
2024-03-14	124.33	124.53	121.62	122.67	108868
2024-03-15	121.61	123.55	121.25	122.07	368867
2024-03-18	122.07	123.71	121.26	121.50	146882
2024-03-19	121.50	128.60	121.50	123.55	133968
2024-03-20	123.49	126.40	123.09	125.73	63030
2024-03-21	126.50	127.62	125.30	127.62	87926
2024-03-22	127.15	127.50	126.43	127.11	73708
2024-03-25	127.40	127.75	126.69	127.53	87329
2024-03-26	128.50	129.15	127.71	128.86	97032
2024-03-27	130.01	131.18	128.81	129.55	81316
2024-03-28	130.01	130.90	128.59	128.94	73269
2024-04-01	129.02	129.02	125.42	126.35	71691
2024-04-02	125.76	126.43	123.72	125.52	91380
2024-04-03	124.43	126.79	124.41	125.75	91334
2024-04-04	126.81	126.81	123.77	123.77	70861
2024-04-05	123.29	124.78	122.83	124.77	71852
2024-04-08	125.30	127.40	124.15	124.35	55136
2024-04-09	124.71	125.91	124.26	125.60	40084
2024-04-10	122.62	124.18	121.26	122.18	80903
2024-04-11	122.77	124.18	121.33	124.00	80318
2024-04-12	123.21	123.95	121.30	122.66	75290
2024-04-15	122.98	122.98	121.02	121.79	56276
2024-04-16	120.83	121.61	120.20	120.97	50114
2024-04-17	121.77	122.21	120.38	120.52	76638
2024-04-18	120.66	121.92	119.58	120.82	69221
2024-04-19	120.34	122.84	120.34	122.28	67137
2024-04-22	122.08	123.12	121.53	121.66	88923
2024-04-23	121.72	123.46	121.72	122.95	58158
2024-04-24	122.29	122.92	121.37	122.04	74262
2024-04-25	121.26	121.37	120.09	120.10	95705
2024-04-26	120.29	122.11	120.29	121.12	64800
2024-04-29	121.00	122.67	120.88	121.19	60183
2024-04-30	120.67	120.85	119.86	120.00	103533
2024-05-01	120.50	121.61	119.09	120.44	122044
2024-05-02	121.56	122.62	120.62	121.70	86293
2024-05-03	122.70	122.70	121.45	121.71	77232
2024-05-06	122.70	124.57	122.47	124.40	59409
2024-05-07	124.10	126.51	124.10	124.96	73693
2024-05-08	123.92	126.00	123.92	125.09	106561
2024-05-09	125.68	126.38	124.44	126.30	140413
2024-05-10	130.30	133.71	127.54	131.22	189026
2024-05-13	131.09	131.09	126.73	128.95	91727
2024-05-14	130.28	131.62	129.06	131.40	164621
2024-05-15	132.54	133.59	130.97	131.58	143107
2024-05-16	131.57	131.84	129.96	130.33	85507
2024-05-17	130.67	130.84	129.06	129.50	76970
2024-05-20	129.80	130.18	128.30	129.07	86526
2024-05-21	129.15	130.52	128.07	130.34	152153
2024-05-22	129.74	130.74	129.05	130.12	121760
2024-05-23	130.12	130.42	127.33	127.79	150829
2024-05-24	128.70	129.50	127.93	129.49	89155
2024-05-28	130.04	130.04	127.56	128.46	70971
2024-05-29	126.96	127.40	125.52	125.80	104884
2024-05-30	126.46	127.10	125.49	126.87	220656
2024-05-31	126.81	131.06	126.35	130.80	216730
2024-06-03	131.37	131.40	127.59	128.53	85279
2024-06-04	127.77	129.04	127.77	128.41	87443
2024-06-05	128.61	130.99	128.11	130.98	81417
2024-06-06	130.19	130.33	128.73	129.23	63551
2024-06-07	128.09	128.64	126.17	126.25	77272
2024-06-10	125.13	125.79	122.82	124.51	302095
2024-06-11	124.40	125.26	122.66	124.90	240522
2024-06-12	127.89	128.58	126.47	127.40	100092
2024-06-13	126.91	126.91	124.66	125.53	89690
2024-06-14	123.77	124.72	121.61	122.91	97840
2024-06-17	122.82	124.17	121.93	123.76	73428
2024-06-18	123.45	124.46	123.26	123.26	108740
2024-06-20	122.52	123.95	121.83	121.98	105378
2024-06-21	121.60	123.42	121.28	123.24	346111
2024-06-24	123.79	125.32	123.36	124.36	75411
2024-06-25	124.13	124.13	122.28	123.70	96338
2024-06-26	123.01	124.04	122.54	123.51	88788
2024-06-27	123.92	124.13	121.88	122.89	83514
2024-06-28	123.90	124.80	122.86	123.59	256259
2024-07-01	123.39	123.61	121.18	121.43	86998
2024-07-02	121.93	123.70	121.93	122.42	121786
2024-07-03	123.12	123.37	122.15	122.68	33034
2024-07-05	122.02	122.02	120.21	120.89	95635
2024-07-08	121.70	123.95	121.70	122.63	147248
2024-07-09	122.33	122.63	119.93	120.00	100725
2024-07-10	120.94	121.42	120.41	120.58	84036
2024-07-11	123.05	125.06	122.20	124.09	116139
2024-07-12	125.21	125.73	123.93	124.71	117104
2024-07-15	125.58	127.48	125.00	125.51	153559
2024-07-16	126.72	130.37	126.72	130.25	227201
2024-07-17	129.65	132.37	129.54	129.63	120504
2024-07-18	129.43	132.07	128.81	128.82	86820
2024-07-19	128.88	130.32	126.17	126.38	83110
2024-07-22	126.92	129.10	125.64	128.40	79704
2024-07-23	128.11	131.83	128.00	131.40	91866
2024-07-24	130.97	131.89	127.65	128.08	158941
2024-07-25	128.38	129.99	126.83	128.10	196289
2024-07-26	130.04	131.18	128.94	130.22	88146
2024-07-29	130.67	130.81	128.01	129.40	55344
2024-07-30	130.16	131.58	129.22	131.24	90675
2024-07-31	131.32	133.53	128.91	131.14	148210
2024-08-01	131.24	131.96	124.46	125.45	114847
2024-08-02	121.17	122.37	119.31	121.44	92327
2024-08-05	115.86	118.36	114.45	115.93	151028
2024-08-06	115.40	118.98	115.13	118.26	198150
2024-08-07	113.43	116.43	105.96	106.11	227073
2024-08-08	107.93	110.39	106.69	109.43	177825
2024-08-09	109.17	110.18	105.88	106.41	205030
2024-08-12	105.95	107.38	104.05	104.80	150772
2024-08-13	105.84	106.22	104.15	105.72	153856
2024-08-14	106.24	107.94	105.85	107.37	183415
2024-08-15	109.96	111.19	108.90	109.28	129864
2024-08-16	108.78	110.28	108.08	108.79	71401
2024-08-19	109.56	110.72	108.66	110.54	82006
2024-08-20	110.21	110.47	108.72	109.24	109637
2024-08-21	110.25	111.79	108.98	111.68	122060
2024-08-22	111.50	112.49	110.81	111.46	131380
2024-08-23	112.40	114.90	111.73	113.69	150524
2024-08-26	114.69	116.30	113.77	113.94	118196
2024-08-27	114.22	114.84	113.17	113.89	209104
2024-08-28	112.87	114.33	112.14	112.87	678760
2024-08-29	113.59	115.35	112.92	113.93	98070
2024-08-30	114.55	115.48	113.05	115.26	159152
2024-09-03	114.96	115.00	111.54	111.80	138285
2024-09-04	111.92	112.45	109.13	109.50	100996
2024-09-05	110.01	110.50	107.78	108.32	87588
2024-09-06	108.22	108.48	105.87	106.59	75812
2024-09-09	106.47	107.16	105.38	106.33	134267
2024-09-10	106.65	110.59	105.48	106.03	84083
2024-09-11	105.41	106.74	103.97	106.48	71736
2024-09-12	107.28	107.28	105.43	106.55	67799
2024-09-13	108.01	109.25	106.75	108.96	99757
2024-09-16	109.48	110.41	108.93	109.91	82218
2024-09-17	111.11	112.77	110.16	112.03	117487
2024-09-18	112.21	115.35	111.25	111.74	130599
2024-09-19	114.46	115.74	112.65	113.96	85271
2024-09-20	113.87	113.87	111.30	111.94	358214
2024-09-23	112.73	113.11	111.00	111.83	60233
2024-09-24	111.96	113.84	111.96	112.63	139020
2024-09-25	113.13	113.13	110.97	111.20	102640
2024-09-26	112.22	114.36	111.99	113.81	114120
2024-09-27	115.11	117.55	113.65	114.09	99217
2024-09-30	114.01	114.01	111.81	113.09	72229
2024-10-01	113.09	113.33	111.42	112.21	73052
2024-10-02	112.12	112.63	110.94	111.45	64271
2024-10-03	110.57	111.02	109.69	110.06	67171
2024-10-04	111.78	112.33	110.92	112.28	54365
2024-10-07	111.56	111.56	110.28	111.10	59819
2024-10-08	110.70	111.25	109.57	110.89	70843
2024-10-09	110.43	113.33	110.06	111.56	131704
2024-10-10	110.27	111.84	109.84	111.71	102675
2024-10-11	111.91	114.35	111.91	113.72	85422
2024-10-14	113.33	114.78	112.28	114.22	65695
2024-10-15	113.50	115.29	113.28	114.27	79220
2024-10-16	115.45	116.92	114.08	116.08	83934
2024-10-17	116.58	116.58	114.34	115.74	50066
2024-10-18	116.02	116.02	113.15	113.31	80842
2024-10-21	113.83	113.83	111.00	111.27	64333
2024-10-22	110.96	110.96	108.85	109.58	65476
2024-10-23	109.05	109.64	108.10	108.58	92036
2024-10-24	109.07	109.40	108.14	109.28	64748
2024-10-25	109.93	110.81	108.47	109.19	47945
2024-10-28	110.38	111.07	109.11	110.02	58351
2024-10-29	109.30	109.95	108.93	109.28	64963
2024-10-30	108.85	111.59	108.34	109.80	62947
2024-10-31	109.79	109.80	107.78	107.78	62902
2024-11-01	108.47	109.56	107.94	108.39	62275
2024-11-04	108.67	109.87	107.73	108.91	74480
2024-11-05	108.33	111.47	108.33	111.13	87869
2024-11-06	120.92	128.35	120.92	124.90	329901
2024-11-07	124.05	124.05	118.32	120.00	200912
2024-11-08	119.24	121.73	119.24	121.65	231905
2024-11-11	123.21	124.80	122.15	124.38	241409
2024-11-12	123.85	124.33	121.44	121.93	110414
2024-11-13	123.01	123.35	121.47	121.78	167526
2024-11-14	122.29	123.16	120.22	121.85	127468
2024-11-15	122.39	122.41	118.84	119.03	91548
2024-11-18	118.96	119.06	116.10	116.68	115415
2024-11-19	115.76	116.78	115.11	116.69	120136
2024-11-20	116.35	118.41	115.10	118.25	57361
2024-11-21	118.81	119.22	117.76	118.34	119225
2024-11-22	118.77	120.62	116.59	119.75	110761
2024-11-25	120.17	122.19	119.19	119.95	178769
2024-11-26	119.15	121.98	116.72	117.65	219045
2024-11-27	118.45	118.80	116.90	117.66	92765
2024-11-29	118.27	118.97	117.50	118.61	58286
2024-12-02	118.41	120.65	117.30	120.40	105951
2024-12-03	120.69	120.69	117.99	119.45	88818
2024-12-04	119.33	119.39	117.31	118.97	96671
2024-12-05	118.42	118.42	116.60	117.14	76177
2024-12-06	117.81	117.81	115.69	116.16	70232
2024-12-09	116.82	120.00	116.22	116.56	102102
2024-12-10	116.87	117.60	114.79	116.31	94187
2024-12-11	117.55	117.79	115.89	116.72	85983
2024-12-12	115.78	116.73	115.06	115.74	70005
2024-12-13	115.29	116.37	114.06	115.86	83536
2024-12-16	115.43	116.84	115.04	115.97	120391
2024-12-17	115.70	115.82	113.53	113.62	114582
2024-12-18	113.79	114.44	108.34	109.38	125500
2024-12-19	109.85	111.88	108.37	109.17	176816
2024-12-20	108.25	111.46	108.18	109.71	820038
2024-12-23	109.03	110.41	108.47	109.33	118793
2024-12-24	109.19	111.39	109.07	111.32	50410
2024-12-26	110.57	111.60	110.03	111.59	111443
2024-12-27	110.66	111.84	109.65	110.66	86817
2024-12-30	110.30	110.38	107.92	109.97	226986
2024-12-31	110.63	111.47	109.83	110.06	128404
2025-01-02	110.75	111.91	107.42	107.64	78377
2025-01-03	108.30	109.10	107.40	108.90	90565
2025-01-06	108.99	110.47	107.29	107.71	85035
2025-01-07	107.61	108.49	106.00	106.55	81945
2025-01-08	105.77	106.93	104.48	106.62	63334
2025-01-10	104.70	105.98	103.65	105.21	97949
2025-01-13	104.50	107.95	104.33	107.92	92279
2025-01-14	108.63	111.69	108.43	111.44	106367
2025-01-15	113.88	114.47	112.10	113.06	145809
2025-01-16	113.12	113.80	111.94	112.90	124615
2025-01-17	114.25	114.64	113.13	114.47	97325
2025-01-21	114.95	116.89	114.95	116.61	89561
2025-01-22	116.01	117.08	115.15	115.25	125673
2025-01-23	114.30	115.58	113.78	115.45	130196
2025-01-24	115.29	115.33	113.76	114.43	97381
2025-01-27	113.94	115.77	113.94	114.77	165646
2025-01-28	114.10	115.19	113.98	114.96	134250
2025-01-29	114.38	115.89	114.26	114.96	160301
2025-01-30	116.02	116.95	114.65	115.61	132987
2025-01-31	115.21	115.34	111.82	113.35	147653
2025-02-03	111.02	112.16	109.48	111.43	115040
2025-02-04	110.93	114.88	110.29	114.75	141186
2025-02-05	115.66	116.41	112.74	113.53	95653
2025-02-06	113.92	115.07	112.49	112.82	93084
2025-02-07	112.01	113.40	110.66	110.96	78185
2025-02-10	112.09	112.63	110.36	110.99	105851
2025-02-11	111.45	112.93	110.02	111.60	66086
2025-02-12	110.16	111.57	109.28	109.63	90199
2025-02-13	110.90	112.10	110.14	111.80	79874
2025-02-14	112.35	112.74	107.92	108.19	154173
2025-02-18	107.86	110.29	107.66	109.88	134307
2025-02-19	106.00	106.00	99.49	102.20	466418
2025-02-20	102.00	103.99	100.84	103.15	278315
2025-02-21	104.35	104.35	102.18	103.36	281005
2025-02-24	103.29	104.04	101.76	101.99	260114
2025-02-25	102.79	105.60	102.37	104.38	216400
2025-02-26	104.20	105.40	103.46	103.57	171507
2025-02-27	103.57	104.65	103.00	104.01	127420
2025-02-28	104.24	105.10	102.27	103.41	218010
2025-03-03	103.38	103.85	99.06	99.40	201761
2025-03-04	100.78	101.29	97.24	97.77	188369
2025-03-05	97.77	98.89	97.13	98.16	312562
2025-03-06	0.00	0.00	0.00	99.54	271476
2025-03-07	99.26	100.98	99.05	100.62	176607
2025-03-10	99.84	102.08	98.43	98.54	175116
2025-03-11	100.60	100.60	98.66	99.83	336917
2025-03-12	100.13	102.26	97.59	97.63	383558
2025-03-13	98.33	101.97	96.39	96.80	239220
2025-03-14	97.26	98.35	96.92	98.09	450300
2025-03-17	97.57	99.77	97.41	99.17	408681
2025-03-18	98.82	99.33	98.38	98.70	328029
2025-03-19	98.84	99.59	97.15	98.57	350581
2025-03-20	97.83	99.30	97.51	98.42	335068
2025-03-21	97.77	98.26	95.17	96.01	1456569
2025-03-24	97.39	98.86	96.92	98.28	482515
2025-03-25	98.39	99.48	96.88	97.36	280259
2025-03-26	97.47	98.58	97.12	98.24	218067
2025-03-27	98.54	98.54	96.91	97.39	159344
2025-03-28	97.20	97.36	94.77	95.20	123563
2025-03-31	94.74	95.46	93.99	94.75	196703
2025-04-01	95.70	96.38	93.22	94.54	238005
2025-04-02	93.87	95.85	93.55	95.65	148727
2025-04-03	91.95	92.20	88.25	88.45	195542
2025-04-04	85.37	89.44	82.98	85.83	309691
2025-04-07	83.18	87.98	80.32	85.19	323875
2025-04-08	86.78	87.88	82.43	83.39	276910
2025-04-09	82.31	89.96	81.33	89.88	318765
2025-04-10	87.64	87.65	84.44	86.52	154709
2025-04-11	86.45	87.99	84.64	87.47	145992
2025-04-14	88.74	88.74	86.15	87.47	101781
2025-04-15	86.83	90.20	86.73	87.23	254566
2025-04-16	87.22	88.06	84.49	85.48	138123
2025-04-17	85.08	86.44	85.07	85.92	145646
2025-04-21	86.52	86.95	85.48	86.70	140353
2025-04-22	87.95	88.87	86.56	88.44	128092
2025-04-23	90.39	93.83	88.21	88.36	248980
2025-04-24	88.11	90.47	86.91	90.33	178036
2025-04-25	89.33	90.20	88.27	89.79	131902
2025-04-28	90.17	91.10	88.88	89.80	135395
2025-04-29	89.85	90.49	89.30	89.90	276975
2025-04-30	88.77	89.91	86.14	89.48	160059
2025-05-01	89.38	91.19	89.37	90.02	125080
2025-05-02	91.00	93.39	90.36	92.24	99371
2025-05-05	91.76	93.57	91.04	92.24	138223
2025-05-06	91.65	92.74	91.25	92.54	124190
2025-05-07	93.04	93.04	91.17	92.04	117006
2025-05-08	92.86	95.04	92.18	93.40	176944
2025-05-09	90.33	93.42	88.74	90.51	193392
2025-05-12	94.86	95.55	90.41	90.70	241909
2025-05-13	91.46	91.60	90.20	90.45	242931
2025-05-14	89.82	91.81	87.68	87.78	204213
2025-05-15	87.80	89.51	87.49	88.27	178315
2025-05-16	88.04	89.03	86.85	88.99	270451
2025-05-19	88.24	91.14	87.37	89.12	148749
2025-05-20	88.65	88.82	87.86	88.33	125291
2025-05-21	87.40	88.27	85.83	85.96	194377
2025-05-22	85.90	88.30	85.22	86.15	191481
2025-05-23	85.19	86.12	84.46	85.58	126310
2025-05-27	86.76	87.94	85.88	87.85	176765
2025-05-28	87.66	87.86	85.45	85.64	143116
2025-05-29	86.10	87.75	85.39	86.10	155671
2025-05-30	85.75	85.75	84.70	85.08	171896
2025-06-02	85.37	85.66	84.01	85.14	173090
2025-06-03	84.98	86.84	84.70	86.70	153297
2025-06-04	86.80	87.10	86.00	86.16	102490
2025-06-05	86.42	86.42	85.25	85.29	148415
2025-06-06	86.38	86.74	85.15	86.13	209402
2025-06-09	87.01	88.22	86.84	87.52	262116
2025-06-10	88.07	89.50	87.79	88.84	342170
2025-06-11	88.84	89.06	87.10	88.36	278465
2025-06-12	87.62	88.11	85.14	87.18	156829
2025-06-13	86.08	86.65	84.48	84.77	204999
2025-06-16	85.54	85.72	84.06	84.41	160170
2025-06-17	83.72	85.02	82.93	83.18	230811
2025-06-18	83.15	84.14	82.70	82.82	178822
2025-06-20	83.37	83.72	82.35	82.54	467281
2025-06-23	82.48	83.73	82.20	83.64	163214
2025-06-24	84.31	84.98	83.28	83.91	171077
2025-06-25	83.69	84.09	82.96	83.50	163099
2025-06-26	83.93	84.47	83.66	84.37	129570
2025-06-27	84.37	85.21	83.88	84.28	933435
2025-06-30	84.56	84.77	83.67	84.09	285908
2025-07-01	83.68	88.77	83.59	87.07	206715
2025-07-02	87.42	88.19	86.25	88.11	259190
2025-07-03	88.37	88.85	88.23	88.70	80233
2025-07-07	88.02	88.63	86.23	86.47	194363
2025-07-08	87.04	89.54	85.79	88.78	392729
2025-07-09	89.08	89.24	87.77	89.23	230992
2025-07-10	89.17	90.46	88.49	89.32	162788
2025-07-11	88.46	89.02	87.44	88.26	136376
2025-07-14	87.76	88.60	86.37	87.51	113341
2025-07-15	87.93	88.02	85.08	85.08	111648
2025-07-16	85.28	85.81	84.26	84.53	169129
2025-07-17	84.38	86.15	84.37	85.01	237111
2025-07-18	85.46	85.71	82.81	83.02	175698
2025-07-21	83.70	84.39	83.00	83.55	158264
2025-07-22	83.68	84.98	83.55	84.74	200540
2025-07-23	85.00	86.01	84.62	85.82	168175
2025-07-24	85.87	85.87	84.01	84.18	118903
2025-07-25	84.31	84.59	83.35	84.38	252963
2025-07-28	84.20	84.20	82.96	83.22	257924
2025-07-29	83.22	83.80	81.91	82.05	252908
2025-07-30	82.05	82.55	80.58	80.74	192206
2025-07-31	80.01	80.47	79.52	79.90	222048
2025-08-01	78.70	79.55	77.58	78.55	238504
2025-08-04	78.57	79.82	78.37	79.35	162606
2025-08-05	79.64	80.85	79.21	80.73	182940
2025-08-06	80.79	81.60	74.10	78.25	356139
2025-08-07	79.36	80.24	77.82	79.81	230004
2025-08-08	79.89	82.09	79.02	81.44	202501
2025-08-11	81.37	81.86	80.00	81.17	219086
2025-08-12	81.28	82.97	80.93	82.61	157354
2025-08-13	82.84	85.30	82.62	85.02	133595
2025-08-14	84.16	84.87	82.74	83.47	199503
2025-08-15	83.88	84.17	82.47	82.94	296151
2025-08-18	82.90	83.79	82.65	83.30	93845
2025-08-19	83.60	84.67	83.07	84.17	222250
2025-08-20	84.36	84.55	83.60	83.65	100750
2025-08-21	83.08	84.22	82.66	83.99	117782
2025-08-22	84.55	87.97	84.55	87.12	144472
2025-08-25	86.65	87.08	85.38	86.62	218757
2025-08-26	86.48	87.14	84.26	85.93	171163
2025-08-27	86.11	87.93	85.18	87.73	155784
2025-08-28	87.78	89.95	85.95	87.59	177588
2025-08-29	88.00	88.62	87.30	87.59	124796
2025-09-02	86.97	87.09	85.63	87.09	118105
2025-09-03	86.62	87.28	85.29	85.81	199049
2025-09-04	86.08	86.10	85.16	85.86	125288
2025-09-05	85.90	87.77	85.46	85.72	145533
2025-09-08	85.63	86.38	83.76	85.20	244408
2025-09-09	84.77	84.77	83.16	83.55	139787
2025-09-10	83.28	84.04	82.20	83.08	153512
2025-09-11	83.00	83.96	82.48	83.65	189799
2025-09-12	83.44	83.75	82.26	82.69	153476

Explore More About IOSP

Coins representing dividend payouts and trends

IOSP Dividend History

Discover Innospec 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

IOSP Stock Split History

Discover Innospec 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

IOSP Historical Prices

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

Web Analytics