IPAR Historical Prices

Summary

Key Stock Metrics

97.65

(April 8, 2025)

52-Week Low

148.15

(February 27, 2025)

52-Week High

161.17

(April 20, 2023)

All-Time High

115.80

(August 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1999-07-14	2.59	2.59	2.59	2.59	15184
1999-07-15	2.67	3.00	2.63	2.91	166029
1999-07-16	2.87	3.07	2.87	2.96	330378
1999-07-19	2.96	3.04	2.94	2.94	359062
1999-07-20	3.02	3.11	2.89	2.89	64455
1999-07-21	2.82	3.11	2.82	2.89	93477
1999-07-22	2.89	2.89	2.82	2.82	11134
1999-07-23	2.82	2.82	2.82	2.82	1350
1999-07-26	2.82	2.82	2.78	2.78	209226
1999-07-27	2.76	2.76	2.76	2.76	2359
1999-07-28	2.85	3.26	2.85	3.15	879096
1999-07-29	3.07	3.07	3.07	3.07	334
1999-07-30	2.96	2.96	2.94	2.94	11134
1999-08-02	2.96	2.98	2.87	2.87	49943
1999-08-03	2.87	2.87	2.70	2.70	25305
1999-08-04	2.67	2.67	2.30	2.30	26655
1999-08-05	2.37	2.82	2.37	2.59	46905
1999-08-06	2.85	2.85	2.79	2.85	44880
1999-08-09	3.11	3.11	2.93	2.96	29021
1999-08-10	3.00	3.00	2.93	2.93	7084
1999-08-11	2.89	2.89	2.80	2.80	29696
1999-08-12	2.80	2.80	2.80	2.80	1009
1999-08-13	2.80	2.82	2.80	2.82	24971
1999-08-16	2.82	2.82	2.82	2.82	5734
1999-08-17	2.96	2.96	2.82	2.82	20584
1999-08-18	2.82	2.82	2.70	2.70	37121
1999-08-19	2.70	2.70	2.70	2.70	3034
1999-08-23	2.87	2.87	2.87	2.87	1350
1999-08-25	2.85	2.85	2.85	2.85	1684
1999-08-26	2.85	2.85	2.85	2.85	15184
1999-08-27	2.83	2.85	2.82	2.85	253773
1999-08-30	2.83	2.83	2.83	2.83	3709
1999-08-31	2.96	2.96	2.83	2.85	171770
1999-09-01	2.87	2.87	2.87	2.87	334
1999-09-02	2.89	2.89	2.85	2.85	2700
1999-09-03	2.85	2.85	2.85	2.85	33071
1999-09-08	2.87	2.89	2.85	2.89	356700
1999-09-09	2.87	2.91	2.87	2.89	427902
1999-09-10	2.89	2.91	2.87	2.89	158270
1999-09-13	2.83	2.89	2.83	2.89	102924
1999-09-14	2.87	2.91	2.85	2.91	345900
1999-09-15	2.87	2.91	2.87	2.89	179529
1999-09-16	2.91	2.91	2.89	2.89	53318
1999-09-17	2.91	2.91	2.89	2.89	16534
1999-09-20	2.93	2.93	2.93	2.93	1684
1999-09-21	2.80	2.89	2.80	2.89	210238
1999-09-22	2.89	2.91	2.89	2.89	17884
1999-09-23	2.89	2.89	2.87	2.89	177504
1999-09-24	2.89	2.91	2.85	2.91	417781
1999-09-27	2.93	2.94	2.91	2.94	186279
1999-09-28	2.94	3.26	2.82	2.96	583139
1999-09-29	2.85	2.91	2.70	2.91	10459
1999-09-30	2.82	2.85	2.82	2.82	31721
1999-10-01	2.83	2.83	2.74	2.82	43868
1999-10-04	2.89	2.89	2.82	2.89	8771
1999-10-05	2.82	2.82	2.80	2.82	146458
1999-10-06	2.82	2.83	2.82	2.83	31046
1999-10-07	2.78	2.78	2.78	2.78	3375
1999-10-08	2.93	2.93	2.78	2.78	131274
1999-10-13	2.74	2.74	2.59	2.67	39143
1999-10-14	2.80	2.91	2.80	2.86	19234
1999-10-18	2.67	3.19	2.67	3.11	519696
1999-10-19	3.04	3.11	3.04	3.11	12821
1999-10-20	3.11	3.44	2.96	2.96	1750096
1999-10-21	3.07	3.07	3.00	3.04	3709
1999-10-22	3.00	3.00	3.00	3.00	10796
1999-10-25	3.00	3.22	3.00	3.07	22605
1999-10-26	3.15	3.15	2.96	3.00	11134
1999-10-27	3.04	3.04	3.04	3.04	675
1999-10-28	3.04	3.04	3.04	3.04	6750
1999-10-29	3.04	3.04	3.04	3.04	1350
1999-11-01	3.04	3.04	3.04	3.04	675
1999-11-02	3.04	3.04	3.04	3.04	15184
1999-11-04	3.00	3.02	3.00	3.02	14846
1999-11-05	3.00	3.00	3.00	3.00	2025
1999-11-08	3.00	3.01	2.96	2.96	18221
1999-11-09	2.98	3.00	2.96	2.96	73902
1999-11-11	2.96	2.96	2.91	2.91	7759
1999-11-12	2.96	2.96	2.96	2.96	1350
1999-11-16	2.98	2.98	2.98	2.98	17546
1999-11-17	2.96	2.96	2.96	2.96	1684
1999-11-18	2.91	2.91	2.91	2.91	2700
1999-11-19	2.93	2.93	2.67	2.74	22605
1999-11-22	2.70	2.70	2.70	2.70	38805
1999-11-23	2.70	2.74	2.67	2.74	23621
1999-11-24	2.70	2.70	2.70	2.70	334
1999-11-26	2.70	2.74	2.70	2.74	13159
1999-11-29	2.63	2.74	2.63	2.63	18221
1999-11-30	2.63	2.63	2.63	2.63	8771
1999-12-02	2.63	2.63	2.63	2.63	4050
1999-12-07	2.63	2.63	2.63	2.63	1350
1999-12-09	2.67	2.67	2.67	2.67	334
1999-12-10	2.63	2.63	2.63	2.63	23621
1999-12-13	2.82	2.82	2.70	2.70	31380
1999-12-14	2.70	2.82	2.70	2.70	4725
1999-12-17	2.74	2.82	2.74	2.82	4050
1999-12-20	2.78	2.78	2.78	2.78	1684
1999-12-22	2.78	2.78	2.74	2.74	6409
1999-12-27	2.85	2.85	2.85	2.85	6750
1999-12-29	2.85	2.89	2.85	2.89	6750
1999-12-30	2.89	2.89	2.82	2.82	11809
2000-01-03	2.68	2.74	2.68	2.70	12484
2000-01-04	2.85	2.85	2.70	2.78	68502
2000-01-05	2.78	2.82	2.74	2.74	9446
2000-01-06	2.78	2.87	2.78	2.87	9109
2000-01-10	2.85	2.89	2.85	2.89	10459
2000-01-11	2.98	2.98	2.85	2.85	91452
2000-01-12	2.83	2.89	2.74	2.78	167379
2000-01-13	2.89	3.00	2.82	2.82	14509
2000-01-14	2.85	2.89	2.67	2.89	25646
2000-01-18	2.83	3.00	2.82	3.00	80652
2000-01-19	3.00	3.26	3.00	3.07	15521
2000-01-20	3.11	3.11	3.11	3.11	10459
2000-01-24	3.07	3.07	3.04	3.04	523071
2000-01-25	3.06	3.22	3.06	3.06	108324
2000-01-26	2.98	3.07	2.98	3.07	18896
2000-02-01	2.93	3.11	2.93	3.11	75252
2000-02-02	3.07	3.07	3.04	3.04	73564
2000-02-03	3.15	3.15	3.15	3.15	334
2000-02-07	3.04	3.04	3.04	3.04	334
2000-02-08	3.04	3.04	3.04	3.04	7084
2000-02-09	3.11	3.15	3.07	3.15	15521
2000-02-10	3.11	3.11	3.11	3.11	3375
2000-02-14	3.07	3.11	3.04	3.11	48930
2000-02-15	3.07	3.07	3.07	3.07	1350
2000-02-16	3.07	3.07	3.04	3.07	91114
2000-02-17	3.07	3.07	3.07	3.07	22605
2000-02-22	3.09	3.17	3.07	3.17	53655
2000-02-23	3.15	3.37	3.15	3.33	109336
2000-02-24	3.33	3.41	3.26	3.30	132283
2000-02-25	3.41	3.41	3.40	3.40	35430
2000-02-28	3.46	3.46	3.39	3.39	4725
2000-02-29	3.39	3.41	3.39	3.41	675
2000-03-01	3.39	3.39	3.35	3.35	2359
2000-03-02	3.35	3.35	3.26	3.26	10459
2000-03-03	3.39	3.39	3.30	3.30	25980
2000-03-06	3.26	3.30	3.19	3.30	11134
2000-03-07	3.26	3.26	3.26	3.26	13496
2000-03-08	3.24	3.26	3.19	3.26	145108
2000-03-09	3.41	3.41	3.20	3.22	13834
2000-03-10	3.41	3.41	3.35	3.35	14509
2000-03-13	3.35	3.35	3.35	3.35	3375
2000-03-14	3.41	3.63	3.41	3.44	61755
2000-03-15	3.53	3.70	3.53	3.70	26996
2000-03-16	3.70	3.89	3.70	3.89	34421
2000-03-17	3.93	3.93	3.85	3.93	11809
2000-03-20	4.00	4.00	4.00	4.00	8771
2000-03-21	3.85	3.93	3.70	3.70	22946
2000-03-23	3.93	3.93	3.93	3.93	12821
2000-03-24	3.85	3.85	3.82	3.82	2359
2000-03-27	3.78	3.85	3.74	3.74	1009
2000-03-28	3.85	3.93	3.65	3.67	38468
2000-03-29	3.85	3.85	3.61	3.61	3034
2000-03-30	3.63	3.63	3.56	3.56	44543
2000-03-31	3.67	3.70	3.67	3.70	2359
2000-04-03	3.56	3.74	3.56	3.70	9784
2000-04-04	3.74	3.74	3.70	3.70	15859
2000-04-05	3.67	3.70	3.59	3.63	14171
2000-04-06	3.59	3.59	3.59	3.59	1009
2000-04-07	3.56	3.56	3.56	3.56	675
2000-04-11	3.56	3.56	3.56	3.56	1350
2000-04-12	3.59	3.59	3.56	3.56	24971
2000-04-13	3.52	3.52	3.48	3.48	5400
2000-04-14	3.48	3.48	3.41	3.41	83014
2000-04-17	3.44	3.44	3.41	3.41	2359
2000-04-24	3.37	3.37	3.37	3.37	1009
2000-04-25	3.33	3.33	3.33	3.33	5059
2000-05-01	3.33	3.33	3.33	3.33	675
2000-05-02	3.49	3.49	3.49	3.49	1350
2000-05-04	3.48	3.48	3.48	3.48	675
2000-05-05	3.48	3.48	3.41	3.41	11809
2000-05-09	3.33	3.39	3.26	3.26	4725
2000-05-10	3.26	3.26	3.19	3.26	4050
2000-05-11	3.33	3.33	3.26	3.26	17546
2000-05-12	3.26	3.26	3.26	3.26	9784
2000-05-16	3.26	3.30	3.22	3.22	10796
2000-05-17	3.22	3.22	3.22	3.22	334
2000-05-18	3.26	3.52	3.26	3.51	27330
2000-05-19	3.31	3.31	3.30	3.30	3034
2000-05-22	3.28	3.28	3.13	3.27	46905
2000-05-23	3.41	3.41	3.41	3.41	675
2000-05-25	3.35	3.35	3.35	3.35	334
2000-05-26	3.50	3.89	3.49	3.59	20921
2000-05-30	3.56	3.56	3.56	3.56	3375
2000-05-31	3.48	3.48	3.41	3.43	6075
2000-06-02	3.56	3.56	3.41	3.52	16534
2000-06-05	3.48	3.48	3.48	3.48	1350
2000-06-06	3.54	3.56	3.33	3.56	10796
2000-06-08	3.56	3.56	3.55	3.56	22271
2000-06-09	3.63	3.63	3.52	3.52	9109
2000-06-12	3.56	3.56	3.56	3.56	1350
2000-06-13	3.57	3.59	3.56	3.57	91789
2000-06-14	3.64	3.67	3.63	3.67	52643
2000-06-15	3.63	3.72	3.63	3.72	41843
2000-06-16	4.00	4.00	3.69	3.78	16197
2000-06-19	4.00	4.00	3.78	3.78	9225
2000-06-20	3.78	3.78	3.72	3.72	14850
2000-06-21	3.78	3.83	3.72	3.72	46570
2000-06-22	3.78	3.78	3.67	3.67	87068
2000-06-23	3.69	3.81	3.67	3.67	5850
2000-06-26	3.72	3.72	3.72	3.72	450
2000-06-27	3.72	3.72	3.56	3.56	13725
2000-06-28	3.89	3.89	3.47	3.47	17772
2000-06-29	3.68	3.86	3.56	3.86	70645
2000-06-30	4.03	4.19	3.78	3.78	105968
2000-07-03	3.88	3.89	3.78	3.89	38472
2000-07-05	3.89	3.97	3.89	3.97	21372
2000-07-06	3.92	3.97	3.92	3.97	1350
2000-07-07	3.86	4.00	3.86	4.00	11250
2000-07-10	4.00	4.00	4.00	4.00	450
2000-07-12	4.00	4.00	4.00	4.00	225
2000-07-13	4.00	4.00	3.78	3.78	39372
2000-07-14	3.75	3.89	3.75	3.89	6750
2000-07-17	3.82	3.94	3.69	3.69	1125
2000-07-19	3.69	3.78	3.69	3.78	1125
2000-07-20	3.69	3.69	3.56	3.56	2250
2000-07-21	3.50	3.50	3.47	3.47	675
2000-07-24	3.44	3.44	3.44	3.44	675
2000-07-25	3.43	3.43	3.36	3.36	450
2000-07-26	3.50	3.50	3.31	3.31	900
2000-07-27	3.11	3.11	3.11	3.11	225
2000-07-28	3.31	3.56	3.31	3.56	675
2000-07-31	3.56	3.56	3.56	3.56	675
2000-08-03	3.17	3.17	3.17	3.17	450
2000-08-07	3.17	3.17	3.17	3.17	5850
2000-08-10	3.11	3.11	3.11	3.11	3150
2000-08-11	3.11	3.11	3.11	3.11	1125
2000-08-17	3.11	3.11	3.11	3.11	2925
2000-08-18	3.31	3.33	3.31	3.33	5625
2000-08-21	3.11	3.11	3.11	3.11	9000
2000-08-22	3.11	3.11	3.11	3.11	20247
2000-08-23	3.22	3.22	3.15	3.17	10125
2000-08-24	3.14	3.22	3.14	3.22	10575
2000-08-30	3.22	3.22	3.22	3.22	6975
2000-08-31	3.22	3.22	3.06	3.22	23622
2000-09-01	3.28	4.00	3.28	3.56	418477
2000-09-05	3.50	3.58	3.50	3.58	3600
2000-09-06	3.56	3.78	3.56	3.78	2925
2000-09-07	3.78	3.83	3.78	3.83	5850
2000-09-08	3.78	3.78	3.78	3.78	50620
2000-09-11	3.72	3.72	3.72	3.72	3600
2000-09-12	3.72	3.72	3.72	3.72	3825
2000-09-13	3.78	3.78	3.78	3.78	4500
2000-09-14	3.78	3.83	3.78	3.83	22947
2000-09-15	3.83	3.83	3.83	3.83	26547
2000-09-18	3.81	3.83	3.81	3.83	2250
2000-09-19	3.83	3.83	3.78	3.78	11700
2000-09-20	3.89	3.89	3.78	3.89	62320
2000-09-21	3.83	4.00	3.83	4.00	28572
2000-09-22	3.92	4.00	3.89	3.89	3375
2000-09-25	3.89	3.89	3.89	3.89	2700
2000-09-26	3.89	4.00	3.89	4.00	9675
2000-09-27	3.97	3.97	3.97	3.97	11700
2000-09-28	3.72	3.72	3.72	3.72	225
2000-09-29	3.72	3.89	3.72	3.89	5175
2000-10-02	3.89	3.89	3.89	3.89	11475
2000-10-03	3.89	3.94	3.89	3.94	6750
2000-10-04	3.92	4.06	3.89	3.89	10350
2000-10-05	3.89	3.89	3.89	3.89	1800
2000-10-09	3.89	3.92	3.89	3.92	4500
2000-10-10	3.92	3.92	3.92	3.92	1125
2000-10-11	3.92	3.92	3.69	3.69	110243
2000-10-12	3.69	3.69	3.69	3.69	2250
2000-10-16	3.72	3.72	3.72	3.72	4500
2000-10-18	3.78	4.03	3.78	4.00	235561
2000-10-19	3.83	3.83	3.72	3.72	10125
2000-10-20	3.83	3.83	3.72	3.72	8100
2000-10-23	3.72	3.72	3.72	3.72	225
2000-10-25	3.78	3.78	3.50	3.50	4500
2000-10-27	3.44	3.44	3.39	3.39	675
2000-10-30	3.44	3.44	3.44	3.44	225
2000-10-31	3.67	3.67	3.67	3.67	2700
2000-11-01	3.69	4.00	3.69	4.00	50170
2000-11-02	3.99	3.99	3.99	3.99	450
2000-11-07	3.90	4.00	3.89	3.89	27222
2000-11-09	3.78	4.00	3.78	3.89	37122
2000-11-10	3.89	3.89	3.89	3.89	20472
2000-11-13	3.78	3.83	3.72	3.72	11250
2000-11-14	3.83	4.22	3.83	4.11	665516
2000-11-15	4.17	4.17	4.11	4.11	900
2000-11-16	4.11	4.11	3.94	3.94	4050
2000-11-17	3.94	3.94	3.94	3.94	5850
2000-11-22	3.94	3.94	3.94	3.94	2025
2000-11-24	4.00	4.00	3.89	3.89	4050
2000-11-27	3.67	3.67	3.67	3.67	1125
2000-11-28	3.89	3.90	3.89	3.90	4950
2000-11-29	3.89	3.89	3.83	3.89	56695
2000-11-30	3.89	3.92	3.89	3.92	15522
2000-12-01	3.89	3.89	3.89	3.89	2475
2000-12-04	3.89	3.89	3.67	3.89	1350
2000-12-05	4.00	4.00	4.00	4.00	2250
2000-12-06	3.89	3.89	3.89	3.89	225
2000-12-07	3.89	3.89	3.89	3.89	450
2000-12-08	4.00	4.00	3.83	3.89	24297
2000-12-11	3.89	3.89	3.89	3.89	18447
2000-12-12	3.89	3.89	3.89	3.89	225
2000-12-13	3.83	3.83	3.83	3.83	3825
2000-12-15	3.89	3.89	3.89	3.89	65020
2000-12-18	3.86	3.86	3.86	3.86	225
2000-12-19	3.86	3.89	3.86	3.86	4050
2000-12-20	3.86	3.88	3.36	3.36	50395
2000-12-21	3.36	4.00	3.28	4.00	46120
2000-12-22	3.89	3.97	3.89	3.89	7875
2000-12-26	3.84	3.84	3.84	3.84	225
2000-12-27	3.83	3.97	3.83	3.97	34872
2000-12-28	3.94	3.94	3.94	3.94	1350
2000-12-29	3.94	4.00	3.94	3.97	83918
2001-01-02	3.97	3.97	3.97	3.97	157716
2001-01-03	3.94	3.97	3.94	3.97	134543
2001-01-04	3.94	3.94	3.94	3.94	2250
2001-01-09	4.00	4.19	4.00	4.11	128468
2001-01-10	4.22	4.22	4.22	4.22	35997
2001-01-11	4.22	4.22	4.00	4.00	5175
2001-01-16	3.81	4.06	3.81	3.94	22047
2001-01-17	4.03	4.03	4.00	4.00	27672
2001-01-18	4.14	4.22	4.00	4.00	39147
2001-01-19	3.99	4.00	3.99	4.00	4500
2001-01-22	4.08	4.08	3.83	3.83	5175
2001-01-23	4.00	4.00	4.00	4.00	9225
2001-01-30	4.00	4.00	3.94	4.00	16647
2001-01-31	3.99	4.44	3.99	4.44	58945
2001-02-01	4.44	4.44	4.22	4.22	45895
2001-02-02	4.22	4.22	4.22	4.22	230611
2001-02-05	4.17	4.17	4.11	4.11	1125
2001-02-06	3.94	4.06	3.94	4.06	2475
2001-02-07	4.00	4.00	4.00	4.00	4050
2001-02-08	4.01	4.01	4.00	4.00	2025
2001-02-13	4.06	4.06	4.06	4.06	1350
2001-02-14	4.08	4.08	4.00	4.00	5175
2001-02-15	4.06	4.06	4.06	4.06	10350
2001-02-16	4.06	4.06	4.00	4.00	15522
2001-02-20	4.06	4.06	4.06	4.06	225
2001-02-21	4.06	4.06	4.00	4.00	4725
2001-02-22	4.06	4.06	4.06	4.06	3600
2001-02-27	4.06	4.06	4.06	4.06	1575
2001-03-02	4.22	4.22	4.22	4.22	12600
2001-03-05	4.44	4.44	4.22	4.22	6750
2001-03-06	4.39	4.67	4.39	4.44	37347
2001-03-07	4.44	4.67	4.44	4.67	40497
2001-03-08	4.61	4.67	4.44	4.44	2700
2001-03-09	4.50	4.50	4.50	4.50	450
2001-03-12	4.77	4.77	4.77	4.77	675
2001-03-13	4.76	4.78	4.67	4.67	1125
2001-03-14	4.67	4.67	4.67	4.67	4725
2001-03-15	4.78	4.78	4.78	4.78	2250
2001-03-16	4.78	4.94	4.72	4.94	29247
2001-03-19	4.83	4.83	4.47	4.83	11475
2001-03-20	4.94	4.94	4.75	4.78	11700
2001-03-21	4.83	4.89	4.78	4.83	9450
2001-03-23	4.78	4.83	4.78	4.78	28122
2001-03-26	4.83	4.83	4.78	4.78	1125
2001-03-27	4.78	4.78	4.67	4.67	26097
2001-03-28	4.67	4.67	4.61	4.67	18897
2001-03-29	4.67	4.72	4.67	4.72	3825
2001-03-30	4.72	4.72	4.72	4.72	900
2001-04-03	4.62	4.83	4.61	4.78	24747
2001-04-04	4.83	4.89	4.78	4.89	21822
2001-04-05	4.89	4.94	4.89	4.94	26322
2001-04-06	4.89	4.89	4.89	4.89	7875
2001-04-09	4.78	4.78	4.78	4.78	6300
2001-04-11	4.78	4.78	4.78	4.78	10125
2001-04-12	4.89	4.89	4.89	4.89	450
2001-04-17	4.78	4.78	4.78	4.78	26097
2001-04-18	4.89	4.89	4.78	4.78	16872
2001-04-19	4.89	5.11	4.87	4.89	117443
2001-04-20	4.87	4.87	4.20	4.81	14625
2001-04-24	4.89	4.89	4.89	4.89	2475
2001-04-25	4.92	5.07	4.92	5.03	5625
2001-04-26	4.89	5.11	4.89	5.11	4725
2001-04-30	5.58	6.00	5.58	6.00	10575
2001-05-01	5.56	5.56	5.56	5.56	10350
2001-05-02	5.33	5.33	5.25	5.25	450
2001-05-09	5.80	5.80	5.80	5.80	1125
2001-05-10	5.34	5.56	5.34	5.36	10125
2001-05-11	5.33	5.33	5.33	5.33	450
2001-05-14	5.56	5.56	5.56	5.56	225
2001-05-15	5.61	5.61	5.55	5.55	2475
2001-05-16	5.55	5.58	5.20	5.58	2475
2001-05-17	5.58	5.58	5.20	5.20	900
2001-05-18	5.20	5.31	5.11	5.31	1350
2001-05-21	5.11	5.56	5.11	5.56	12825
2001-05-22	5.58	5.58	5.34	5.34	1800
2001-05-23	5.56	5.56	5.34	5.56	6975
2001-05-24	5.58	5.58	5.33	5.49	13500
2001-05-25	5.50	5.50	5.37	5.37	4275
2001-05-29	5.56	5.56	5.56	5.56	900
2001-05-30	5.56	5.56	5.56	5.56	2700
2001-05-31	5.56	5.56	5.49	5.51	53095
2001-06-01	5.46	5.46	5.35	5.35	675
2001-06-04	5.33	5.34	5.33	5.33	10350
2001-06-05	5.42	5.42	5.42	5.42	900
2001-06-06	5.33	5.33	5.29	5.33	20697
2001-06-07	5.33	5.33	5.33	5.33	1125
2001-06-08	5.56	5.77	5.45	5.71	149616
2001-06-11	5.51	5.78	5.51	5.78	122393
2001-06-12	5.78	5.82	5.69	5.74	17322
2001-06-13	5.87	5.89	5.87	5.89	1800
2001-06-14	5.89	5.89	5.89	5.89	900
2001-06-15	5.78	5.78	5.76	5.78	190566
2001-06-18	5.78	5.78	5.75	5.75	6525
2001-06-19	5.72	5.75	5.72	5.75	5175
2001-06-20	5.71	5.72	5.67	5.72	10350
2001-06-21	5.78	5.78	5.67	5.78	3375
2001-06-26	5.67	5.67	5.67	5.67	2025
2001-06-28	5.63	6.40	5.63	5.76	147366
2001-06-29	5.67	5.84	5.67	5.84	1125
2001-07-02	5.56	5.56	5.56	5.56	3375
2001-07-05	5.67	5.84	5.67	5.67	6300
2001-07-06	5.67	6.22	5.67	6.22	12825
2001-07-09	5.82	5.98	5.82	5.96	4500
2001-07-10	5.73	5.91	5.73	5.78	36672
2001-07-11	5.78	5.78	5.78	5.78	8325
2001-07-12	5.72	5.72	5.71	5.71	9225
2001-07-13	5.78	5.80	5.78	5.80	66820
2001-07-17	5.89	6.25	5.89	6.24	91793
2001-07-18	6.26	6.26	6.21	6.24	82118
2001-07-19	6.40	6.40	6.40	6.40	675
2001-07-20	6.22	6.43	6.22	6.43	10800
2001-07-23	6.51	6.58	6.44	6.58	39372
2001-07-24	6.44	6.62	6.33	6.33	20022
2001-07-25	6.27	6.64	6.20	6.22	39822
2001-07-26	6.64	6.66	6.36	6.66	40497
2001-07-27	6.64	6.67	6.64	6.64	10575
2001-07-30	6.66	7.16	6.66	7.11	43647
2001-07-31	7.17	7.77	7.00	7.60	103268
2001-08-01	7.67	9.00	7.67	8.04	70195
2001-08-02	8.00	8.00	7.20	8.00	67945
2001-08-03	7.91	7.91	7.51	7.78	4950
2001-08-06	7.86	7.86	7.31	7.62	8100
2001-08-07	7.51	7.52	6.56	6.89	16422
2001-08-08	6.89	7.44	6.88	7.11	12600
2001-08-09	6.84	7.07	6.67	6.96	10125
2001-08-10	6.98	6.98	6.73	6.73	1800
2001-08-13	6.97	7.33	6.44	7.33	44322
2001-08-14	7.31	7.33	7.05	7.11	6300
2001-08-15	7.11	7.11	7.11	7.11	2925
2001-08-16	7.04	7.10	6.67	7.10	3375
2001-08-17	6.69	6.69	6.47	6.47	4050
2001-08-20	6.47	7.10	6.47	7.10	7650
2001-08-21	6.93	6.93	6.60	6.60	3600
2001-08-22	6.67	6.89	6.47	6.89	19572
2001-08-23	6.88	6.93	6.56	6.69	3375
2001-08-24	6.76	6.89	6.69	6.80	3375
2001-08-27	6.31	6.57	6.31	6.39	11700
2001-08-28	6.55	6.56	6.44	6.44	4050
2001-08-29	6.49	6.49	6.31	6.31	900
2001-08-30	6.24	6.56	6.09	6.44	6075
2001-08-31	6.42	6.64	6.33	6.58	5850
2001-09-04	6.66	6.67	6.40	6.67	2250
2001-09-05	6.42	6.42	6.42	6.42	225
2001-09-06	6.67	6.67	6.67	6.67	225
2001-09-07	6.56	6.56	5.93	5.93	13725
2001-09-10	5.93	6.24	5.93	6.09	5625
2001-09-17	5.33	6.26	5.33	5.97	72750
2001-09-18	6.00	6.00	5.93	5.99	2550
2001-09-19	5.90	5.90	5.00	5.63	15150
2001-09-20	5.30	5.33	5.30	5.30	13950
2001-09-21	5.50	5.50	5.00	5.17	20700
2001-09-24	5.17	5.17	5.17	5.17	1500
2001-09-25	5.17	5.17	5.17	5.17	600
2001-09-26	5.23	5.27	5.23	5.27	2850
2001-09-27	5.17	5.17	5.07	5.07	8400
2001-09-28	5.07	5.31	5.07	5.31	6750
2001-10-02	5.50	5.50	5.50	5.50	3450
2001-10-05	5.40	5.40	5.40	5.40	750
2001-10-10	5.70	5.70	5.70	5.70	750
2001-10-17	5.41	5.41	5.41	5.41	300
2001-10-18	5.41	5.41	5.41	5.41	300
2001-10-22	5.41	5.41	5.33	5.33	5400
2001-10-23	5.33	5.33	5.33	5.33	9300
2001-10-25	5.34	5.47	5.33	5.33	2100
2001-10-26	5.33	5.33	5.33	5.33	22050
2001-10-29	5.50	5.50	5.27	5.27	10800
2001-10-30	5.20	5.33	5.20	5.33	1800
2001-11-01	5.27	5.40	5.27	5.40	3750
2001-11-02	5.73	5.73	5.73	5.73	750
2001-11-05	5.80	5.80	5.80	5.80	300
2001-11-06	5.81	5.90	5.81	5.90	900
2001-11-07	5.83	5.83	5.37	5.40	12450
2001-11-08	5.73	5.73	5.73	5.73	750
2001-11-12	5.40	5.41	5.37	5.40	14550
2001-11-13	5.40	5.57	5.40	5.57	8400
2001-11-16	5.40	5.40	5.40	5.40	3900
2001-11-19	5.40	5.40	5.39	5.39	9900
2001-11-21	5.37	5.37	5.00	5.00	6000
2001-11-23	5.13	5.13	5.13	5.13	150
2001-11-27	5.23	5.23	5.13	5.13	900
2001-11-28	5.20	5.73	5.19	5.33	6450
2001-11-29	5.23	5.23	5.13	5.13	12600
2001-11-30	5.33	5.33	5.07	5.07	6750
2001-12-04	5.00	5.00	5.00	5.00	1650
2001-12-06	4.77	4.87	4.73	4.87	3150
2001-12-07	4.87	5.00	4.87	5.00	1500
2001-12-10	4.99	4.99	4.89	4.93	2550
2001-12-11	5.00	5.00	4.93	4.93	5100
2001-12-12	4.93	4.93	4.93	4.93	4500
2001-12-13	4.93	5.40	4.83	5.33	51300
2001-12-14	5.63	5.67	5.01	5.01	1050
2001-12-17	5.07	5.33	4.70	5.33	77400
2001-12-18	5.50	5.50	5.33	5.33	3000
2001-12-19	5.01	5.01	5.01	5.01	300
2001-12-20	5.33	5.33	5.01	5.01	600
2001-12-21	5.00	5.33	5.00	5.33	30750
2001-12-26	5.00	5.01	5.00	5.00	26700
2001-12-27	5.00	5.23	4.99	5.23	48600
2001-12-28	5.01	5.01	5.00	5.00	1200
2001-12-31	5.00	5.01	5.00	5.01	3300
2002-01-02	5.01	5.33	5.01	5.33	900
2002-01-03	5.33	5.33	5.32	5.32	2100
2002-01-04	5.24	5.24	5.03	5.03	4050
2002-01-07	5.03	5.03	5.03	5.03	900
2002-01-08	5.22	5.22	5.22	5.22	1200
2002-01-09	5.07	5.29	5.07	5.29	86850
2002-01-10	5.10	5.10	5.10	5.10	1800
2002-01-11	5.10	5.27	5.10	5.27	75150
2002-01-14	5.33	5.33	5.13	5.13	1650
2002-01-15	5.17	5.17	5.17	5.17	900
2002-01-17	5.05	5.13	5.00	5.00	5550
2002-01-23	5.29	5.79	5.23	5.79	13050
2002-01-24	5.50	6.83	5.40	5.70	55200
2002-01-25	5.50	5.50	5.33	5.33	8400
2002-01-28	5.30	5.30	4.65	4.65	13350
2002-01-29	5.07	5.07	4.70	4.70	13350
2002-01-30	4.93	5.33	4.93	5.33	49200
2002-01-31	5.33	5.33	5.33	5.33	1800
2002-02-01	5.28	5.33	5.28	5.33	1950
2002-02-04	5.33	5.33	5.00	5.00	4950
2002-02-05	5.01	5.01	5.00	5.00	12450
2002-02-06	5.00	5.00	4.99	5.00	8700
2002-02-08	5.00	5.33	5.00	5.33	2250
2002-02-11	5.33	5.33	5.33	5.33	450
2002-02-12	5.33	5.33	5.33	5.33	25200
2002-02-13	5.03	5.03	5.03	5.03	150
2002-02-14	5.37	5.37	5.37	5.37	150
2002-02-15	5.00	5.05	4.83	5.01	67950
2002-02-19	5.17	5.33	5.00	5.00	33450
2002-02-20	5.00	5.33	4.67	4.73	9450
2002-02-21	5.03	5.03	4.73	4.73	1200
2002-02-22	4.67	4.67	4.67	4.67	1500
2002-02-25	4.66	4.66	4.40	4.40	4950
2002-02-26	4.43	4.63	4.41	4.50	10500
2002-02-27	4.67	4.67	4.67	4.67	34200
2002-02-28	4.67	4.83	4.67	4.83	600
2002-03-01	4.95	4.95	4.95	4.95	300
2002-03-04	4.83	5.00	4.83	5.00	750
2002-03-05	5.00	5.17	4.73	4.73	1950
2002-03-06	5.17	5.23	5.05	5.05	1650
2002-03-07	5.15	5.33	5.15	5.25	6150
2002-03-08	5.33	5.48	5.33	5.33	19350
2002-03-11	5.33	5.33	5.17	5.17	750
2002-03-12	5.13	5.37	5.07	5.07	7800
2002-03-13	5.06	5.40	5.03	5.14	1800
2002-03-14	5.34	5.60	5.33	5.37	7350
2002-03-15	5.60	5.61	5.04	5.33	10200
2002-03-18	5.33	5.33	5.17	5.33	2850
2002-03-19	5.30	5.30	5.17	5.17	1050
2002-03-20	5.04	5.04	5.04	5.04	450
2002-03-21	5.20	5.29	5.20	5.29	900
2002-03-22	5.27	5.27	5.26	5.26	3150
2002-03-25	5.19	5.26	5.15	5.26	3900
2002-03-26	5.26	5.27	5.24	5.24	8850
2002-03-27	5.22	5.27	5.22	5.26	1350
2002-03-28	5.26	5.26	5.23	5.23	4350
2002-04-01	5.23	5.27	5.01	5.01	2700
2002-04-02	5.26	5.26	5.23	5.23	2550
2002-04-03	5.16	5.23	5.16	5.17	4050
2002-04-04	5.23	5.23	5.23	5.23	750
2002-04-05	5.23	5.23	5.16	5.16	1950
2002-04-08	5.01	5.22	5.00	5.21	3900
2002-04-09	5.21	5.27	5.21	5.22	6300
2002-04-10	5.23	5.23	5.13	5.13	2850
2002-04-11	5.13	5.19	5.13	5.19	900
2002-04-12	5.19	5.30	5.00	5.30	16200
2002-04-15	5.33	5.63	5.33	5.61	22200
2002-04-16	5.73	5.73	5.66	5.67	3750
2002-04-17	5.60	5.80	5.57	5.60	20850
2002-04-18	5.60	5.60	5.59	5.59	3750
2002-04-19	5.59	5.60	5.55	5.59	2100
2002-04-22	5.60	5.60	5.47	5.57	2400
2002-04-23	5.60	5.60	5.50	5.59	5700
2002-04-24	5.59	5.60	5.51	5.60	1800
2002-04-25	5.60	5.60	5.59	5.59	1200
2002-04-26	5.59	5.60	5.47	5.47	13650
2002-04-29	5.59	5.59	5.43	5.43	12450
2002-04-30	5.42	5.48	5.33	5.48	13950
2002-05-01	5.47	5.60	5.47	5.60	9600
2002-05-02	5.73	5.73	5.51	5.51	27450
2002-05-06	5.51	5.53	5.51	5.53	1050
2002-05-07	5.58	5.60	5.51	5.60	4800
2002-05-08	5.60	5.60	5.58	5.60	11250
2002-05-09	5.60	5.67	5.60	5.61	93900
2002-05-10	5.67	5.67	5.67	5.67	150
2002-05-13	5.67	5.99	5.60	5.93	4950
2002-05-14	5.83	5.99	5.83	5.85	2550
2002-05-15	5.83	5.83	5.67	5.67	300
2002-05-16	5.50	5.83	5.49	5.83	1800
2002-05-17	5.47	5.47	5.47	5.47	900
2002-05-20	5.46	5.84	5.46	5.84	2400
2002-05-21	5.37	5.83	5.37	5.83	2850
2002-05-22	5.83	5.83	5.75	5.75	3450
2002-05-23	5.75	5.75	5.38	5.65	17700
2002-05-24	5.41	5.67	5.41	5.67	2550
2002-05-28	5.39	5.77	5.39	5.67	6000
2002-05-29	5.65	5.65	5.65	5.65	150
2002-05-30	5.50	5.65	5.50	5.65	1200
2002-05-31	5.66	5.67	5.66	5.67	5850
2002-06-03	5.67	5.67	5.53	5.53	4950
2002-06-04	5.53	5.53	5.45	5.53	3150
2002-06-05	5.37	5.41	5.37	5.41	1800
2002-06-06	5.45	5.45	5.07	5.07	15900
2002-06-07	5.03	5.03	5.03	5.03	150
2002-06-10	5.07	5.07	5.03	5.03	900
2002-06-11	5.35	5.50	5.33	5.50	6600
2002-06-12	5.25	5.50	5.01	5.50	3600
2002-06-13	5.33	5.50	5.33	5.42	2400
2002-06-14	5.46	5.46	5.35	5.46	2850
2002-06-17	5.49	5.53	5.41	5.47	11700
2002-06-18	5.47	5.47	5.44	5.44	2100
2002-06-19	5.47	5.53	5.05	5.17	13350
2002-06-20	5.20	5.47	5.20	5.30	2700
2002-06-21	5.43	5.47	5.23	5.23	6450
2002-06-24	5.23	5.46	5.23	5.46	2700
2002-06-25	5.45	5.46	5.07	5.35	6000
2002-06-26	5.46	5.47	5.46	5.47	4950
2002-06-27	5.29	5.53	5.29	5.47	84900
2002-06-28	5.29	5.57	4.63	4.63	182700
2002-07-01	4.63	4.84	4.55	4.67	19500
2002-07-02	4.48	4.93	4.44	4.75	11550
2002-07-03	4.77	4.93	4.68	4.93	3450
2002-07-05	5.00	5.00	5.00	5.00	1500
2002-07-08	4.94	5.00	4.78	4.78	2700
2002-07-09	4.89	5.00	4.87	4.97	14250
2002-07-10	5.00	5.00	4.95	4.99	6150
2002-07-11	5.00	5.00	5.00	5.00	150
2002-07-12	4.97	5.00	4.97	4.97	7950
2002-07-15	4.97	5.00	4.90	5.00	11700
2002-07-16	4.96	5.00	4.96	4.97	7950
2002-07-17	4.97	5.00	4.97	5.00	6750
2002-07-18	5.00	5.00	4.43	4.57	37800
2002-07-19	4.57	4.76	4.20	4.20	12900
2002-07-22	4.55	4.55	4.10	4.53	4800
2002-07-23	4.50	4.50	4.23	4.23	29550
2002-07-24	4.13	4.13	3.97	4.05	4650
2002-07-25	4.08	4.17	3.89	4.05	3750
2002-07-26	3.93	4.00	3.91	4.00	37950
2002-07-29	4.00	4.00	3.97	4.00	19050
2002-07-30	4.18	4.18	3.99	4.08	40650
2002-07-31	4.08	4.08	4.08	4.08	1050
2002-08-01	4.01	4.17	4.00	4.10	4500
2002-08-02	4.03	4.04	4.03	4.03	3000
2002-08-05	4.00	4.00	3.97	3.97	18300
2002-08-06	3.97	4.13	3.97	3.97	9600
2002-08-07	4.20	4.60	4.09	4.60	8550
2002-08-08	4.76	4.76	4.33	4.71	1500
2002-08-09	4.70	4.70	4.55	4.55	1350
2002-08-12	4.53	4.55	4.53	4.55	1500
2002-08-13	4.55	4.55	4.53	4.53	2100
2002-08-14	4.67	4.68	4.60	4.64	2700
2002-08-15	4.60	4.89	4.53	4.63	6150
2002-08-16	4.73	4.93	4.73	4.76	3750
2002-08-19	4.71	4.74	4.71	4.74	450
2002-08-20	4.99	4.99	4.83	4.83	1800
2002-08-21	4.71	5.32	4.71	5.11	16800
2002-08-22	4.55	4.81	4.55	4.81	1950
2002-08-23	4.85	4.85	4.56	4.57	1500
2002-08-26	4.59	4.76	4.59	4.76	1800
2002-08-27	4.56	4.64	4.23	4.34	4200
2002-08-28	4.34	4.34	4.17	4.17	1500
2002-08-29	4.07	4.07	4.07	4.07	750
2002-08-30	4.33	4.33	4.20	4.20	450
2002-09-03	4.20	4.20	3.83	3.85	4500
2002-09-04	3.85	4.33	3.85	4.33	1200
2002-09-05	3.93	4.85	3.85	3.88	7500
2002-09-06	4.85	4.93	4.52	4.93	5250
2002-09-09	4.35	4.74	4.33	4.74	1950
2002-09-10	4.77	4.77	4.53	4.72	1650
2002-09-11	4.77	4.77	4.36	4.36	1050
2002-09-12	4.36	4.36	4.34	4.34	1050
2002-09-13	4.33	4.39	4.33	4.33	3900
2002-09-17	4.45	4.45	4.40	4.40	3450
2002-09-18	4.41	4.48	4.41	4.48	750
2002-09-19	4.41	4.41	4.40	4.40	900
2002-09-20	4.85	4.85	4.54	4.73	16200
2002-09-23	4.65	4.81	4.65	4.81	3300
2002-09-24	4.73	4.80	4.60	4.70	4200
2002-09-25	4.67	4.67	4.64	4.67	1800
2002-09-26	4.80	4.80	4.67	4.73	600
2002-09-27	4.73	4.79	4.63	4.63	3450
2002-09-30	4.62	4.62	4.45	4.45	2250
2002-10-01	4.40	4.40	4.12	4.23	14850
2002-10-02	4.25	4.25	4.09	4.16	2250
2002-10-03	4.23	4.23	4.23	4.23	4200
2002-10-04	4.13	4.13	4.13	4.13	1200
2002-10-07	4.11	4.11	3.85	3.91	7500
2002-10-08	4.60	4.60	4.00	4.00	7350
2002-10-09	3.93	3.99	3.83	3.83	23550
2002-10-10	3.77	3.82	3.77	3.77	3300
2002-10-11	3.74	4.31	3.74	4.00	20250
2002-10-14	4.11	4.11	3.95	3.95	900
2002-10-15	4.23	4.23	3.57	3.61	26250
2002-10-16	3.72	3.87	3.45	3.87	12150
2002-10-17	3.95	4.32	3.87	4.17	112350
2002-10-18	4.23	4.33	4.15	4.33	10800
2002-10-21	4.33	4.50	4.08	4.50	110550
2002-10-22	4.41	4.55	4.41	4.55	900
2002-10-23	4.47	4.57	4.40	4.57	27000
2002-10-24	4.52	4.55	4.31	4.50	13050
2002-10-25	4.55	4.55	4.51	4.55	5700
2002-10-28	4.54	4.54	4.49	4.49	600
2002-10-29	4.55	4.71	4.54	4.71	7950
2002-10-30	4.72	4.72	4.72	4.72	2100
2002-11-01	4.72	4.83	4.69	4.83	4350
2002-11-04	4.77	4.87	4.77	4.84	12750
2002-11-05	4.88	5.33	4.88	5.33	8100
2002-11-06	5.26	5.26	5.07	5.21	8850
2002-11-07	5.27	5.27	5.17	5.19	30750
2002-11-08	5.33	5.33	5.16	5.27	33300
2002-11-11	5.27	5.27	5.21	5.26	600
2002-11-12	5.33	5.33	5.24	5.29	1650
2002-11-13	5.29	5.29	5.15	5.16	2550
2002-11-14	5.27	5.27	5.04	5.24	22050
2002-11-15	5.27	5.27	5.24	5.27	11550
2002-11-18	5.03	5.19	5.03	5.19	1050
2002-11-19	5.29	5.29	4.87	4.93	16800
2002-11-20	5.10	5.15	5.04	5.15	23100
2002-11-21	5.29	5.36	5.29	5.35	5550
2002-11-22	5.37	5.43	5.37	5.43	300
2002-11-25	5.37	5.45	4.90	4.90	12150
2002-11-26	4.91	4.96	4.80	4.96	2550
2002-11-27	5.03	5.16	4.97	5.16	4500
2002-11-29	5.15	5.16	4.82	5.13	11100
2002-12-02	4.96	5.13	4.82	4.88	5400
2002-12-03	4.89	4.89	4.89	4.89	600
2002-12-04	4.95	5.07	4.95	5.07	3300
2002-12-05	5.05	5.05	5.05	5.05	450
2002-12-06	5.15	5.15	5.15	5.15	150
2002-12-09	5.00	5.18	4.87	5.17	7200
2002-12-10	5.17	5.17	5.17	5.17	2250
2002-12-11	5.17	5.33	5.11	5.33	8100
2002-12-13	5.33	5.46	5.26	5.33	22200
2002-12-16	5.45	5.50	5.45	5.50	3750
2002-12-17	5.37	5.37	5.31	5.33	57600
2002-12-18	5.33	5.34	5.24	5.24	2250
2002-12-19	5.41	5.41	5.41	5.41	1650
2002-12-20	5.49	5.49	5.21	5.25	42450
2002-12-23	5.33	5.33	5.33	5.33	55350
2002-12-24	5.40	5.40	5.34	5.35	1050
2002-12-26	5.38	5.49	5.38	5.49	7650
2002-12-27	5.01	5.01	5.00	5.00	450
2002-12-30	5.00	5.33	5.00	5.25	8250
2002-12-31	5.16	5.17	5.16	5.16	2100
2003-01-02	5.15	5.15	5.07	5.07	1200
2003-01-03	5.27	5.27	5.07	5.07	1500
2003-01-06	5.17	5.17	5.07	5.10	22800
2003-01-07	5.17	5.17	5.07	5.09	24450
2003-01-08	5.10	5.17	5.10	5.17	56700
2003-01-09	5.17	5.20	5.17	5.20	126600
2003-01-10	5.33	5.33	5.20	5.23	9750
2003-01-13	5.19	5.19	5.09	5.09	1050
2003-01-14	5.22	5.43	5.22	5.36	13200
2003-01-15	5.27	5.27	5.13	5.16	2700
2003-01-16	5.19	5.19	5.19	5.19	150
2003-01-17	5.27	5.27	5.07	5.07	2550
2003-01-21	5.07	5.23	5.07	5.23	300
2003-01-22	5.14	5.21	5.14	5.14	1800
2003-01-23	5.23	5.49	5.17	5.49	4500
2003-01-24	5.27	5.32	5.13	5.14	3300
2003-01-27	5.09	5.27	5.09	5.09	1650
2003-01-28	5.12	5.21	5.09	5.09	900
2003-01-29	5.09	5.45	5.09	5.09	450
2003-01-30	5.09	5.09	4.74	4.74	7200
2003-01-31	4.74	4.74	4.74	4.74	600
2003-02-03	4.87	4.87	4.76	4.76	1200
2003-02-04	4.96	4.96	4.63	4.85	7350
2003-02-05	4.73	4.73	4.72	4.72	750
2003-02-06	4.73	4.88	4.67	4.74	3300
2003-02-07	4.72	4.72	4.43	4.43	4350
2003-02-10	4.42	4.42	4.20	4.26	4200
2003-02-11	4.19	4.57	4.19	4.57	8100
2003-02-12	4.64	4.64	4.37	4.37	2850
2003-02-13	4.37	4.40	4.20	4.39	9150
2003-02-14	4.42	4.42	4.28	4.40	4950
2003-02-18	4.43	4.46	4.40	4.43	12450
2003-02-19	4.43	4.44	4.43	4.44	450
2003-02-20	4.46	4.48	4.46	4.48	3600
2003-02-21	4.51	4.52	4.51	4.51	2400
2003-02-24	4.49	4.53	4.49	4.53	600
2003-02-25	4.44	4.53	4.44	4.44	1050
2003-02-26	4.45	4.48	4.45	4.48	1650
2003-02-27	4.48	4.51	4.48	4.51	1350
2003-02-28	4.44	4.48	4.44	4.47	1500
2003-03-03	4.47	4.47	4.45	4.45	5100
2003-03-04	4.47	4.47	4.39	4.45	13350
2003-03-05	4.41	4.41	4.34	4.41	6750
2003-03-06	4.37	4.37	4.27	4.37	4800
2003-03-07	4.26	4.26	4.14	4.14	1650
2003-03-10	4.07	4.07	4.01	4.01	4050
2003-03-11	4.00	4.00	3.87	3.87	7050
2003-03-12	3.83	3.99	3.83	3.99	4200
2003-03-13	3.94	4.07	3.93	4.07	7350
2003-03-14	4.13	4.19	4.13	4.18	2100
2003-03-17	4.20	4.38	4.20	4.30	6150
2003-03-18	4.37	4.42	4.26	4.33	6300
2003-03-19	4.33	4.56	4.24	4.53	27150
2003-03-20	4.48	4.56	4.39	4.54	15450
2003-03-21	4.53	4.79	4.53	4.79	5250
2003-03-24	4.79	4.79	4.79	4.79	300
2003-03-25	4.83	5.05	4.83	5.05	3450
2003-03-26	5.16	5.16	4.91	5.00	8700
2003-03-27	5.00	5.00	4.90	4.90	750
2003-03-28	4.98	5.00	4.98	5.00	1050
2003-03-31	4.90	4.99	4.90	4.90	750
2003-04-01	4.90	5.00	4.90	5.00	750
2003-04-02	5.00	5.00	4.80	4.95	4050
2003-04-04	4.95	5.07	4.87	4.89	100500
2003-04-07	4.92	4.92	4.39	4.83	115800
2003-04-08	4.83	4.83	4.81	4.81	4350
2003-04-09	4.80	4.80	4.67	4.67	1200
2003-04-10	4.81	4.81	4.63	4.63	24450
2003-04-11	4.63	4.63	4.60	4.61	7050
2003-04-14	4.63	4.63	4.61	4.63	8850
2003-04-15	4.53	4.67	4.53	4.56	4650
2003-04-16	4.53	4.67	4.53	4.54	130800
2003-04-17	4.78	4.78	4.54	4.68	5400
2003-04-21	4.63	4.77	4.63	4.77	3450
2003-04-22	4.78	4.78	4.57	4.65	6450
2003-04-24	4.67	4.67	4.66	4.66	61050
2003-04-28	4.74	4.83	4.74	4.83	750
2003-04-29	4.83	5.09	4.60	4.61	106800
2003-04-30	4.67	4.80	4.67	4.80	6150
2003-05-01	4.94	4.94	4.63	4.67	6600
2003-05-02	4.71	4.77	4.61	4.67	2550
2003-05-05	4.73	4.93	4.60	4.60	31800
2003-05-06	4.65	4.65	4.63	4.63	1650
2003-05-07	4.54	4.67	4.54	4.65	45150
2003-05-08	4.53	4.67	4.53	4.57	3900
2003-05-09	4.57	4.67	4.57	4.67	15150
2003-05-12	4.67	4.67	4.57	4.57	34650
2003-05-13	4.71	4.71	4.61	4.69	52050
2003-05-14	4.67	4.67	4.61	4.61	19350
2003-05-15	4.70	4.70	4.60	4.67	80850
2003-05-16	4.70	4.70	4.60	4.67	66150
2003-05-19	4.60	4.64	4.60	4.61	11250
2003-05-20	4.65	4.65	4.60	4.60	1200
2003-05-21	4.54	4.64	4.54	4.60	168750
2003-05-22	4.59	4.60	4.53	4.60	197400
2003-05-23	4.60	4.73	4.60	4.73	5700
2003-05-27	4.65	4.68	4.65	4.66	3750
2003-05-28	4.69	4.70	4.66	4.67	6000
2003-05-29	4.69	4.70	4.68	4.69	4050
2003-05-30	4.67	5.03	4.67	4.87	28950
2003-06-02	4.83	4.93	4.81	4.83	30900
2003-06-03	4.85	4.87	4.84	4.87	2700
2003-06-04	4.79	5.01	4.58	4.89	36600
2003-06-05	4.80	4.95	4.80	4.93	39600
2003-06-06	4.93	4.93	4.52	4.52	2700
2003-06-09	4.93	4.93	4.60	4.65	2700
2003-06-10	4.70	4.86	4.70	4.86	1350
2003-06-11	4.87	4.89	4.81	4.89	7500
2003-06-12	4.90	4.99	4.81	4.81	7500
2003-06-13	4.93	4.93	4.80	4.80	2550
2003-06-16	4.90	4.90	4.77	4.87	7950
2003-06-17	4.80	4.90	4.77	4.90	27900
2003-06-18	4.93	5.00	4.89	5.00	4650
2003-06-19	4.99	5.00	4.89	5.00	28500
2003-06-20	5.00	5.00	4.99	5.00	1050
2003-06-23	4.98	5.03	4.88	4.88	1350
2003-06-24	4.97	5.23	4.97	5.23	16050
2003-06-25	5.26	5.63	5.19	5.57	21450
2003-06-26	5.79	5.80	5.63	5.73	54900
2003-06-27	5.70	5.78	5.35	5.45	26100
2003-06-30	5.01	5.42	4.93	4.93	69600
2003-07-01	5.01	5.09	4.83	5.08	11100
2003-07-02	5.14	5.31	4.67	5.30	29850
2003-07-03	5.32	5.70	5.31	5.51	33150
2003-07-07	5.87	6.03	5.83	5.99	90150
2003-07-08	6.01	6.13	5.97	6.09	106050
2003-07-09	6.16	6.80	6.13	6.63	100950
2003-07-10	6.73	7.33	6.65	7.31	143700
2003-07-11	7.30	7.53	6.97	7.53	136500
2003-07-14	7.57	7.73	7.50	7.70	138000
2003-07-15	7.60	7.67	7.40	7.65	119550
2003-07-16	7.36	7.63	7.16	7.47	14250
2003-07-17	7.20	7.65	7.20	7.32	48000
2003-07-18	7.66	7.66	7.21	7.57	19650
2003-07-21	7.60	7.60	7.26	7.29	32250
2003-07-22	7.54	7.54	7.26	7.36	89250
2003-07-23	7.64	7.64	7.25	7.52	34650
2003-07-24	7.64	7.64	7.27	7.33	57450
2003-07-25	7.59	7.59	7.00	7.07	18300
2003-07-28	6.96	7.39	6.96	7.27	13650
2003-07-29	7.34	7.55	6.96	7.52	46500
2003-07-30	7.65	7.65	7.08	7.50	100200
2003-07-31	7.42	7.67	7.37	7.67	134250
2003-08-01	7.67	7.87	7.35	7.63	263400
2003-08-04	7.70	7.83	7.44	7.63	55500
2003-08-05	7.70	7.70	7.17	7.40	40650
2003-08-06	7.47	7.47	6.63	7.27	120300
2003-08-07	6.84	7.79	6.43	7.35	118200
2003-08-08	7.37	7.37	7.01	7.20	11850
2003-08-11	7.23	7.35	6.87	7.08	27450
2003-08-12	7.17	7.17	6.73	6.85	20850
2003-08-13	6.99	6.99	6.40	6.74	46650
2003-08-14	6.83	6.90	6.53	6.83	14550
2003-08-15	6.83	6.83	6.53	6.83	1200
2003-08-18	6.47	7.06	5.20	6.73	61800
2003-08-19	6.42	6.85	6.20	6.57	28200
2003-08-20	6.35	6.90	6.35	6.89	22050
2003-08-21	7.00	7.22	6.52	7.19	26400
2003-08-22	7.17	7.19	6.81	6.83	13500
2003-08-25	6.74	6.77	6.63	6.70	29250
2003-08-26	6.68	6.75	6.59	6.60	28050
2003-08-27	6.60	6.67	6.47	6.50	50700
2003-08-28	6.44	6.73	6.43	6.67	73800
2003-08-29	6.63	6.67	6.61	6.63	25500
2003-09-02	6.73	6.77	6.62	6.65	36450
2003-09-03	6.68	6.71	6.50	6.67	78150
2003-09-04	6.63	6.67	6.53	6.67	19650
2003-09-05	6.67	6.67	6.42	6.59	41250
2003-09-08	6.60	6.67	6.42	6.42	52800
2003-09-09	6.40	6.51	6.32	6.32	49950
2003-09-10	6.47	6.47	6.13	6.17	58800
2003-09-11	6.31	6.39	6.02	6.39	46800
2003-09-12	6.30	6.44	6.17	6.23	20100
2003-09-15	6.05	6.46	6.02	6.03	29400
2003-09-16	6.03	6.55	5.97	6.55	54600
2003-09-17	6.67	6.67	6.61	6.65	156600
2003-09-18	6.80	6.80	6.63	6.67	120450
2003-09-19	6.79	6.83	6.73	6.77	56850
2003-09-22	6.77	6.77	6.68	6.69	18000
2003-09-23	6.69	6.75	6.67	6.67	7950
2003-09-24	6.67	6.80	6.67	6.70	51900
2003-09-25	6.57	6.80	6.57	6.80	10200
2003-09-26	6.72	6.79	6.59	6.61	25500
2003-09-29	6.67	6.73	6.50	6.61	56250
2003-09-30	6.56	6.67	6.55	6.65	21000
2003-10-01	6.53	6.70	6.23	6.70	46800
2003-10-02	6.66	6.73	6.55	6.67	9450
2003-10-03	6.75	6.83	6.65	6.77	95250
2003-10-06	6.90	7.54	6.79	7.51	34650
2003-10-07	7.36	8.00	7.36	7.97	54450
2003-10-08	8.00	8.33	7.87	8.01	56100
2003-10-09	9.33	9.93	8.69	9.29	333600
2003-10-10	9.48	9.48	8.67	8.92	60150
2003-10-13	8.85	9.40	8.85	9.30	121200
2003-10-14	9.30	9.30	9.12	9.20	27450
2003-10-15	9.17	9.17	8.79	8.93	44550
2003-10-16	9.07	9.07	8.83	8.87	49650
2003-10-17	8.81	8.90	8.81	8.83	22650
2003-10-20	8.79	8.85	8.65	8.72	62250
2003-10-21	8.86	8.87	8.68	8.75	13650
2003-10-22	8.83	8.83	8.12	8.37	43500
2003-10-23	8.37	8.37	8.01	8.14	31950
2003-10-24	8.11	8.28	8.11	8.28	6750
2003-10-27	8.32	8.47	8.23	8.45	14100
2003-10-28	8.47	8.52	8.17	8.43	24000
2003-10-29	8.22	9.11	8.22	9.11	34800
2003-10-30	9.25	9.59	9.07	9.59	58950
2003-10-31	9.35	9.60	8.80	9.13	33450
2003-11-03	9.48	9.60	9.20	9.45	61800
2003-11-04	9.57	9.60	9.17	9.32	65700
2003-11-05	9.49	9.49	9.17	9.43	34200
2003-11-06	9.70	10.33	9.45	9.47	134700
2003-11-07	9.69	10.00	9.50	9.99	84450
2003-11-10	10.51	10.57	9.98	10.00	215850
2003-11-11	9.50	10.03	9.45	10.00	102600
2003-11-12	9.67	9.99	9.67	9.83	38250
2003-11-13	9.79	10.00	9.78	9.93	43350
2003-11-14	9.99	10.00	9.74	9.96	44850
2003-11-17	10.00	10.03	9.63	9.77	43500
2003-11-18	9.87	10.00	9.63	9.87	58350
2003-11-19	10.23	10.23	9.77	9.80	115050
2003-11-20	10.23	10.23	9.80	9.96	83850
2003-11-21	10.13	10.25	9.89	10.11	91350
2003-11-24	10.85	12.29	10.85	11.93	770100
2003-11-25	12.66	12.90	12.07	12.52	563550
2003-11-26	13.00	13.27	12.54	13.20	318450
2003-11-28	13.53	13.93	12.95	13.51	202200
2003-12-01	15.26	15.93	14.37	15.69	855600
2003-12-02	15.89	15.98	13.87	14.93	1093200
2003-12-03	14.43	15.47	13.33	13.60	556800
2003-12-04	12.97	13.56	12.93	13.24	332250
2003-12-05	12.69	12.94	11.88	12.33	413550
2003-12-08	12.20	14.93	12.17	14.89	684300
2003-12-09	15.47	16.56	15.07	16.00	900150
2003-12-10	16.33	16.63	13.67	14.60	799650
2003-12-11	15.63	15.90	14.72	15.73	522450
2003-12-12	16.35	16.93	15.73	16.72	370050
2003-12-15	19.53	19.53	17.18	17.95	1171050
2003-12-16	17.99	17.99	16.00	16.83	653550
2003-12-17	16.81	16.87	15.35	15.69	490350
2003-12-18	16.21	17.20	16.08	17.06	894150
2003-12-19	17.47	17.67	16.00	16.83	680700
2003-12-22	17.01	17.17	16.50	16.70	284100
2003-12-23	16.72	16.93	15.64	15.79	453300
2003-12-24	15.73	15.93	15.33	15.50	302550
2003-12-26	15.53	15.80	13.71	14.01	716700
2003-12-29	14.11	15.17	13.81	14.99	1326900
2003-12-30	15.15	15.87	15.07	15.45	1055250
2003-12-31	15.89	16.00	14.73	15.06	480150
2004-01-02	15.54	15.57	14.73	14.99	264300
2004-01-05	15.78	15.78	14.57	14.67	968850
2004-01-06	14.00	14.07	13.08	13.25	1227150
2004-01-07	13.63	14.46	13.26	13.77	739650
2004-01-08	14.67	14.84	13.67	13.95	368400
2004-01-09	13.70	14.27	13.40	13.57	279000
2004-01-12	13.70	14.11	13.69	14.02	544950
2004-01-13	14.33	14.47	13.67	14.21	334800
2004-01-14	14.44	14.53	14.18	14.34	204450
2004-01-15	15.69	16.16	15.01	16.09	1429950
2004-01-16	16.79	17.45	15.33	15.65	1450650
2004-01-20	16.51	16.67	15.20	15.96	558300
2004-01-21	16.39	16.51	15.37	15.55	219900
2004-01-22	15.72	15.91	14.62	15.23	285900
2004-01-23	15.18	15.46	15.07	15.09	180000
2004-01-26	15.06	16.65	14.67	16.47	670650
2004-01-27	16.41	16.61	15.87	16.12	319050
2004-01-28	15.89	16.42	14.93	15.13	234000
2004-01-29	14.91	15.57	12.61	14.73	851850
2004-01-30	14.35	15.00	14.21	14.86	254700
2004-02-02	15.73	15.75	15.00	15.40	290400
2004-02-03	15.41	15.49	15.09	15.36	168750
2004-02-04	15.63	15.70	14.93	15.24	204000
2004-02-05	15.41	15.67	14.38	14.69	237450
2004-02-06	15.37	15.40	14.41	15.25	179850
2004-02-09	15.87	16.42	15.33	16.39	522750
2004-02-10	16.60	18.47	16.40	17.79	1448550
2004-02-11	19.03	19.11	17.80	17.97	732450
2004-02-12	18.19	18.19	16.73	16.95	498900
2004-02-13	16.05	17.65	16.00	17.54	457050
2004-02-17	18.21	19.76	18.00	19.27	1418100
2004-02-18	20.02	21.61	19.39	21.01	1462350
2004-02-19	21.33	21.50	18.80	19.52	1535550
2004-02-20	18.23	19.88	17.60	19.32	1065450
2004-02-23	19.84	21.23	19.10	19.35	1339350
2004-02-24	18.85	19.18	17.71	18.41	730050
2004-02-25	18.16	19.13	18.07	18.50	390900
2004-02-26	18.63	18.99	18.20	18.99	265350
2004-02-27	19.07	19.09	18.41	18.67	526650
2004-03-01	18.75	20.13	18.74	20.07	956250
2004-03-02	20.37	20.59	19.53	19.85	551850
2004-03-03	19.59	20.05	19.37	19.79	251850
2004-03-04	20.27	20.33	19.80	20.03	252450
2004-03-05	19.72	20.31	19.29	20.11	212700
2004-03-08	20.98	22.24	20.07	20.91	1290900
2004-03-09	21.46	21.74	20.14	20.49	410700
2004-03-10	21.47	21.50	17.71	17.73	1839750
2004-03-11	16.54	17.79	16.20	16.92	1165200
2004-03-12	16.67	18.34	16.67	18.21	825900
2004-03-15	18.29	18.35	17.09	17.10	505500
2004-03-16	17.45	17.73	16.68	17.30	294900
2004-03-17	17.65	17.89	17.04	17.29	257400
2004-03-18	17.41	17.41	16.28	16.33	470400
2004-03-19	16.07	16.65	15.55	16.51	533850
2004-03-22	15.55	16.25	15.43	15.89	349200
2004-03-23	15.67	16.61	15.50	15.54	295500
2004-03-24	15.01	15.51	14.78	15.01	353400
2004-03-25	14.75	15.60	14.73	15.25	394200
2004-03-26	15.26	15.59	15.25	15.37	115800
2004-03-29	15.70	16.05	15.25	15.27	282750
2004-03-30	15.07	15.63	15.07	15.33	253950
2004-03-31	15.83	15.84	15.33	15.37	223650
2004-04-01	15.55	15.67	15.43	15.66	197250
2004-04-02	15.99	17.03	15.99	16.79	398250
2004-04-05	17.29	17.55	16.88	17.23	374400
2004-04-06	17.67	17.67	16.99	17.33	296400
2004-04-07	17.36	17.51	16.32	17.05	281250
2004-04-08	17.21	17.30	16.17	16.57	213150
2004-04-12	16.67	16.67	15.08	15.45	501900
2004-04-13	15.22	16.17	15.10	15.75	301650
2004-04-14	15.93	16.99	15.87	16.37	452700
2004-04-15	17.06	17.06	15.97	16.01	333300
2004-04-16	15.84	16.33	15.73	16.11	122250
2004-04-19	15.81	16.69	15.81	16.43	261750
2004-04-20	16.77	16.92	15.85	15.89	229050
2004-04-21	15.86	16.35	14.67	16.00	417600
2004-04-22	16.43	16.43	15.90	16.29	119850
2004-04-23	16.05	16.83	16.05	16.37	94350
2004-04-26	16.69	16.83	16.33	16.43	133500
2004-04-27	16.79	16.79	16.27	16.43	162750
2004-04-28	16.53	16.82	15.13	15.93	303150
2004-04-29	15.38	16.29	15.11	15.60	207150
2004-04-30	15.75	15.93	14.11	14.67	315600
2004-05-03	13.86	15.59	13.81	14.47	326700
2004-05-04	14.37	14.67	13.74	14.23	293550
2004-05-05	14.57	14.67	13.83	14.37	141600
2004-05-06	14.52	14.52	13.35	13.49	310050
2004-05-07	13.40	14.56	13.40	13.95	201300
2004-05-10	13.73	14.17	13.17	13.54	231750
2004-05-11	13.88	15.65	13.73	15.35	536100
2004-05-12	15.86	15.86	14.09	15.26	266400
2004-05-13	15.80	15.80	14.88	14.88	131850
2004-05-14	14.61	15.47	14.61	15.09	179400
2004-05-17	15.03	15.19	14.10	14.46	169350
2004-05-18	14.29	15.21	14.29	14.83	201300
2004-05-19	15.11	15.61	15.09	15.13	174150
2004-05-20	15.44	15.44	14.91	14.99	88500
2004-05-21	15.26	15.32	14.67	14.87	53100
2004-05-24	15.46	15.66	14.97	15.45	152400
2004-05-25	15.22	16.57	15.22	16.30	338400
2004-05-26	16.57	16.98	16.17	16.83	374400
2004-05-27	17.00	17.12	16.24	16.60	150450
2004-05-28	16.71	16.98	16.39	16.78	116400
2004-06-01	16.91	16.99	16.37	16.64	232650
2004-06-02	16.95	16.95	16.30	16.71	104700
2004-06-03	16.24	16.67	16.23	16.56	100500
2004-06-04	16.78	16.85	16.17	16.21	127200
2004-06-07	16.45	16.71	16.00	16.39	133800
2004-06-08	16.55	16.55	15.72	15.82	195750
2004-06-09	15.67	16.66	15.51	16.07	222000
2004-06-10	16.61	16.62	15.77	15.95	90600
2004-06-14	15.70	16.18	14.66	14.67	365100
2004-06-15	14.68	14.92	14.03	14.16	305100
2004-06-16	14.07	14.73	14.05	14.67	133950
2004-06-17	14.82	14.82	14.37	14.54	57750
2004-06-18	14.37	14.79	14.11	14.74	139500
2004-06-21	14.89	14.89	14.33	14.41	125400
2004-06-22	14.77	14.87	13.80	14.14	165600
2004-06-23	14.27	14.27	13.87	14.16	148650
2004-06-24	14.27	14.27	13.80	13.95	160200
2004-06-25	13.78	14.23	13.78	14.11	251850
2004-06-28	14.38	14.50	14.00	14.07	210750
2004-06-29	14.27	14.33	14.00	14.03	90000
2004-06-30	14.23	14.29	13.87	13.90	136050
2004-07-01	13.83	14.13	13.67	13.99	93450
2004-07-02	14.06	14.06	11.98	12.09	694050
2004-07-06	11.67	11.97	11.04	11.21	642150
2004-07-07	11.07	11.71	11.07	11.51	262650
2004-07-08	11.30	11.43	10.80	10.88	272550
2004-07-09	10.75	11.28	10.75	11.28	224250
2004-07-12	11.17	12.00	11.17	11.92	239100
2004-07-13	12.16	12.50	11.92	12.27	311850
2004-07-14	11.84	11.99	11.63	11.75	199350
2004-07-15	11.49	11.65	11.37	11.46	183000
2004-07-16	11.60	12.45	11.60	12.29	289350
2004-07-19	12.51	12.81	12.14	12.47	266400
2004-07-20	12.63	12.63	11.47	11.53	266850
2004-07-21	11.29	12.18	11.29	11.89	264150
2004-07-22	12.23	12.23	11.27	11.92	244500
2004-07-23	11.50	11.98	10.77	11.05	263550
2004-07-26	10.71	10.82	10.38	10.57	133500
2004-07-27	10.33	10.91	10.14	10.89	132150
2004-07-28	10.93	10.93	10.54	10.81	145950
2004-07-29	10.72	10.93	10.53	10.69	114300
2004-07-30	10.75	11.43	10.46	11.13	142950
2004-08-02	10.77	11.09	10.67	10.71	88200
2004-08-03	10.83	10.83	10.16	10.33	158250
2004-08-04	10.16	10.25	9.88	10.20	99450
2004-08-05	10.01	10.24	9.90	9.99	91200
2004-08-06	9.98	9.99	9.41	9.41	134700
2004-08-09	9.33	9.35	8.93	8.97	169650
2004-08-10	9.13	9.63	9.00	9.63	87600
2004-08-11	9.67	10.03	9.47	9.99	122100
2004-08-12	9.38	9.66	8.62	8.75	292650
2004-08-13	8.62	9.22	8.23	9.12	214800
2004-08-16	9.39	9.39	8.50	8.65	260850
2004-08-17	8.50	8.71	8.23	8.51	204750
2004-08-18	8.07	8.46	8.07	8.43	128100
2004-08-19	8.33	8.42	8.17	8.21	96000
2004-08-20	8.26	8.67	8.19	8.23	158850
2004-08-23	8.66	8.69	8.21	8.38	102750
2004-08-24	8.21	8.64	8.00	8.07	104550
2004-08-25	8.01	8.33	8.01	8.13	56100
2004-08-26	8.01	8.17	7.90	7.92	82500
2004-08-27	8.27	8.27	7.84	8.03	51450
2004-08-30	7.88	8.52	7.88	8.49	79200
2004-08-31	8.53	8.53	8.03	8.21	66750
2004-09-01	8.00	8.93	8.00	8.44	179100
2004-09-02	8.62	8.67	8.19	8.23	108000
2004-09-03	8.30	8.60	7.92	7.94	136800
2004-09-07	7.91	8.21	7.83	7.97	169800
2004-09-08	7.83	8.13	7.55	7.56	249900
2004-09-09	7.97	8.03	7.73	7.83	312300
2004-09-10	7.69	7.87	7.61	7.75	216150
2004-09-13	7.79	8.13	7.75	7.86	125100
2004-09-14	7.95	9.09	7.90	8.86	617100
2004-09-15	9.12	9.33	8.63	8.79	420300
2004-09-16	8.79	8.97	8.50	8.59	153150
2004-09-17	8.71	8.90	8.08	8.10	236550
2004-09-20	8.07	8.92	8.02	8.65	253050
2004-09-21	8.56	8.85	8.50	8.57	163800
2004-09-22	8.34	8.63	8.34	8.55	174150
2004-09-23	8.57	9.10	8.55	8.89	361350
2004-09-24	8.93	8.98	8.41	8.61	215550
2004-09-27	8.30	8.62	8.05	8.32	172950
2004-09-28	8.07	8.33	8.07	8.23	136050
2004-09-29	8.12	8.87	8.12	8.83	153450
2004-09-30	8.84	9.33	8.84	9.10	222450
2004-10-01	9.07	9.31	8.80	9.05	194850
2004-10-04	9.07	9.19	8.53	8.57	171300
2004-10-05	8.49	8.65	8.35	8.48	86100
2004-10-06	8.43	8.55	8.29	8.38	62250
2004-10-07	8.50	8.66	8.31	8.61	118800
2004-10-08	8.49	8.67	8.24	8.32	82050
2004-10-11	8.24	8.55	8.23	8.52	82950
2004-10-12	8.57	8.57	8.27	8.47	84000
2004-10-13	8.27	8.76	8.26	8.29	395400
2004-10-14	8.65	8.65	8.29	8.30	180750
2004-10-15	8.41	8.42	8.19	8.30	156150
2004-10-18	8.15	8.41	8.15	8.39	59250
2004-10-19	8.23	8.49	8.23	8.33	62550
2004-10-20	8.51	8.51	8.31	8.45	91050
2004-10-21	8.51	8.70	8.43	8.63	86100
2004-10-22	8.63	8.71	8.45	8.53	82650
2004-10-25	8.67	8.77	8.44	8.59	105450
2004-10-26	8.62	8.67	8.41	8.67	73350
2004-10-27	8.71	8.87	8.61	8.87	81900
2004-10-28	8.60	9.09	8.60	9.05	114900
2004-10-29	9.03	9.04	8.83	8.96	92850
2004-11-01	9.17	9.19	8.53	9.06	128400
2004-11-02	9.16	9.16	8.87	9.06	84750
2004-11-03	9.35	9.35	8.89	8.96	97500
2004-11-04	8.77	9.15	8.60	9.03	75750
2004-11-05	9.06	9.09	8.90	9.03	137250
2004-11-08	8.80	9.31	8.67	9.25	157800
2004-11-09	9.05	10.00	9.01	9.80	460500
2004-11-10	9.83	9.87	9.47	9.87	277800
2004-11-11	9.87	9.87	9.00	9.47	373500
2004-11-12	9.33	9.63	9.13	9.57	324150
2004-11-15	9.64	9.92	9.40	9.85	214500
2004-11-16	9.83	9.95	9.67	9.88	122850
2004-11-17	9.78	9.95	9.75	9.90	96900
2004-11-18	9.91	10.49	9.89	10.33	393150
2004-11-19	10.44	10.49	9.93	10.07	150750
2004-11-22	9.79	10.23	9.67	9.99	92100
2004-11-23	9.67	10.00	9.41	9.51	111300
2004-11-24	9.54	9.99	9.48	9.81	120750
2004-11-26	9.87	10.05	9.82	9.95	35850
2004-11-29	10.40	11.74	10.33	11.41	966450
2004-11-30	11.33	11.43	10.85	11.15	256350
2004-12-01	11.50	11.50	10.87	11.07	207450
2004-12-02	11.07	11.19	10.71	11.08	178050
2004-12-03	11.00	11.17	10.73	10.87	141000
2004-12-06	10.73	10.93	10.42	10.57	153000
2004-12-07	10.64	10.76	10.30	10.33	104700
2004-12-08	10.37	10.72	10.25	10.40	216000
2004-12-09	10.33	10.41	9.93	10.13	166950
2004-12-10	10.00	10.53	10.00	10.25	79650
2004-12-13	10.01	10.29	9.98	10.20	122100
2004-12-14	10.25	10.70	10.25	10.67	195300
2004-12-15	10.69	10.73	10.37	10.60	132900
2004-12-16	10.45	10.53	10.37	10.40	79050
2004-12-17	10.37	10.52	10.37	10.52	45000
2004-12-20	10.17	10.49	10.10	10.17	105450
2004-12-21	10.13	10.47	10.13	10.23	90750
2004-12-22	10.17	10.47	10.17	10.46	103500
2004-12-23	10.47	10.47	10.29	10.33	56400
2004-12-27	10.29	10.40	10.24	10.30	122700
2004-12-28	10.27	10.52	10.27	10.37	76200
2004-12-29	10.21	10.56	10.21	10.49	59400
2004-12-30	10.51	11.00	10.33	10.57	153750
2004-12-31	10.41	10.84	10.41	10.60	69450
2005-01-03	10.83	10.85	10.27	10.61	138900
2005-01-04	10.60	10.73	10.47	10.51	101250
2005-01-05	10.33	10.45	10.19	10.34	162900
2005-01-06	10.33	10.37	10.21	10.27	65400
2005-01-07	10.27	10.43	10.20	10.33	93000
2005-01-10	10.30	10.40	10.21	10.35	56100
2005-01-11	10.19	10.27	9.49	9.99	225450
2005-01-12	9.99	10.04	9.90	9.93	77400
2005-01-13	9.93	10.03	9.90	10.03	79650
2005-01-14	9.89	10.15	9.89	10.04	72150
2005-01-18	9.91	10.28	9.60	10.12	108300
2005-01-19	10.61	10.72	10.02	10.13	133500
2005-01-20	10.03	10.15	9.93	10.08	114000
2005-01-21	10.04	10.21	10.04	10.09	58050
2005-01-24	10.09	10.18	9.87	9.96	107400
2005-01-25	10.00	10.23	10.00	10.16	94500
2005-01-26	10.00	10.27	10.00	10.21	53250
2005-01-27	10.27	10.27	10.04	10.09	24600
2005-01-28	10.17	10.28	9.99	10.07	141600
2005-01-31	10.13	10.13	9.93	10.02	73650
2005-02-01	10.25	10.25	10.01	10.01	78600
2005-02-02	9.88	10.05	9.82	10.05	61800
2005-02-03	10.05	10.05	9.91	9.95	27300
2005-02-04	10.00	10.04	9.91	9.95	56850
2005-02-07	9.87	9.99	9.70	9.86	68700
2005-02-08	9.77	9.98	9.77	9.82	35100
2005-02-09	10.00	10.07	9.87	9.87	97800
2005-02-10	9.77	9.98	9.77	9.93	24600
2005-02-11	9.80	10.09	9.80	10.07	55350
2005-02-14	10.08	10.17	9.95	10.05	159300
2005-02-15	10.16	10.16	9.92	9.94	27300
2005-02-16	10.05	10.10	9.93	10.09	39600
2005-02-17	10.09	10.09	9.96	10.01	51900
2005-02-18	10.07	10.13	10.00	10.07	83250
2005-02-22	10.00	10.13	9.97	10.00	50250
2005-02-23	9.97	10.05	9.93	10.00	95100
2005-02-24	10.00	10.03	9.40	9.55	59850
2005-02-25	9.54	9.85	9.40	9.60	203550
2005-02-28	9.49	9.58	9.00	9.34	108300
2005-03-01	9.19	9.42	9.19	9.41	110850
2005-03-02	9.47	10.27	9.27	10.07	105600
2005-03-03	10.27	10.37	10.07	10.31	67950
2005-03-04	10.35	10.46	10.16	10.33	68100
2005-03-07	10.15	10.50	10.11	10.23	88350
2005-03-08	10.05	10.39	10.00	10.00	62400
2005-03-09	10.00	10.25	10.00	10.17	40500
2005-03-10	10.25	11.23	9.96	10.01	308400
2005-03-11	10.01	10.16	9.99	10.00	120600
2005-03-14	10.02	10.03	9.91	10.03	108150
2005-03-15	10.11	10.16	9.99	10.16	56400
2005-03-16	10.11	10.20	10.10	10.17	50250
2005-03-17	10.20	10.20	9.99	10.08	59400
2005-03-18	10.23	10.28	10.00	10.14	76800
2005-03-21	10.26	10.31	9.90	10.17	112650
2005-03-22	10.17	10.29	10.16	10.27	43500
2005-03-23	10.15	10.31	10.13	10.28	82350
2005-03-24	10.39	10.39	9.94	9.95	81750
2005-03-28	9.83	10.04	9.81	9.84	86400
2005-03-29	9.95	9.95	9.49	9.63	84300
2005-03-30	9.70	9.75	9.46	9.67	34800
2005-03-31	9.52	9.66	9.38	9.60	58350
2005-04-01	9.64	9.74	9.30	9.33	108000
2005-04-04	9.33	9.37	9.19	9.31	121500
2005-04-05	9.33	9.36	9.20	9.30	143100
2005-04-06	9.30	9.31	8.63	8.88	321450
2005-04-07	8.84	8.89	8.60	8.75	298500
2005-04-08	8.73	9.64	8.73	9.41	145800
2005-04-11	9.27	9.68	9.15	9.58	77100
2005-04-12	9.59	9.93	9.28	9.74	92700
2005-04-13	9.67	9.97	9.61	9.75	64950
2005-04-14	9.65	10.15	9.64	9.77	117900
2005-04-15	9.89	9.89	9.64	9.64	76650
2005-04-18	9.59	9.83	9.59	9.78	25950
2005-04-19	9.67	9.73	9.63	9.73	35400
2005-04-20	9.91	10.22	9.72	10.09	139950
2005-04-21	10.20	10.30	9.85	10.17	49200
2005-04-22	10.01	10.04	9.94	9.95	99750
2005-04-25	10.09	10.17	10.00	10.15	25800
2005-04-26	10.01	10.01	9.65	9.71	40950
2005-04-27	9.65	9.76	9.65	9.67	50550
2005-04-28	9.61	9.66	9.57	9.58	60450
2005-04-29	9.59	9.68	9.55	9.63	51600
2005-05-02	9.58	9.67	9.53	9.66	61050
2005-05-03	9.69	10.29	9.69	10.29	60000
2005-05-04	10.39	10.90	9.97	10.33	358650
2005-05-05	10.37	10.83	10.33	10.79	144600
2005-05-06	10.90	10.95	10.83	10.87	65550
2005-05-09	10.96	11.07	10.65	11.07	41700
2005-05-10	11.03	11.46	10.79	11.08	164400
2005-05-11	11.06	12.17	10.39	11.85	318750
2005-05-12	11.84	12.53	11.00	11.68	261900
2005-05-13	11.62	12.33	11.61	12.33	92400
2005-05-16	12.45	12.45	12.12	12.37	105750
2005-05-17	12.43	12.44	12.17	12.42	74400
2005-05-18	12.45	12.46	12.07	12.27	134850
2005-05-19	12.01	12.30	11.84	11.93	106200
2005-05-20	11.85	12.30	11.67	12.25	48900
2005-05-23	12.01	12.16	11.67	11.77	118050
2005-05-24	11.63	11.97	11.63	11.89	49500
2005-05-25	11.71	12.15	11.59	12.13	81450
2005-05-26	12.17	12.17	11.94	12.13	46050
2005-05-27	11.90	12.23	11.90	12.17	22200
2005-05-31	12.11	12.33	11.83	11.83	57000
2005-06-01	12.13	12.63	12.01	12.63	148650
2005-06-02	12.48	12.66	12.14	12.33	67650
2005-06-03	12.15	12.63	11.76	11.83	52050
2005-06-06	11.86	11.90	11.65	11.82	29700
2005-06-07	11.64	12.36	11.64	12.17	60150
2005-06-08	12.11	12.48	12.00	12.45	36600
2005-06-09	12.21	13.46	12.21	13.24	186900
2005-06-10	13.31	14.00	12.95	13.13	176100
2005-06-13	13.06	13.32	13.05	13.20	39000
2005-06-14	13.31	13.31	12.19	12.27	120600
2005-06-15	12.23	12.30	11.95	12.15	64350
2005-06-16	12.13	12.84	12.09	12.81	186300
2005-06-17	12.88	13.17	12.74	13.17	160050
2005-06-20	12.69	13.79	12.57	13.65	268200
2005-06-21	13.92	14.08	13.38	13.93	179100
2005-06-22	13.76	14.05	13.76	13.92	38400
2005-06-23	14.00	14.27	13.63	13.67	75750
2005-06-24	13.59	13.69	12.87	13.23	118650
2005-06-27	13.29	13.29	12.95	13.01	62250
2005-06-28	12.76	13.01	12.76	12.89	42900
2005-06-29	12.89	13.07	12.85	12.85	24300
2005-06-30	12.67	13.20	12.67	12.93	61800
2005-07-01	13.37	13.37	12.89	13.08	66750
2005-07-05	13.33	13.97	13.21	13.70	67050
2005-07-06	13.93	14.00	13.83	13.99	39000
2005-07-07	13.57	13.93	13.49	13.83	29250
2005-07-08	13.57	13.83	13.57	13.77	54000
2005-07-11	13.77	14.31	13.68	13.97	72000
2005-07-12	13.97	14.00	13.85	13.87	77100
2005-07-13	13.88	14.33	13.88	14.33	73500
2005-07-14	14.33	14.33	14.13	14.19	57600
2005-07-15	14.20	14.33	14.13	14.26	52200
2005-07-18	14.13	14.26	14.05	14.25	32400
2005-07-19	14.13	14.53	13.78	13.83	124500
2005-07-20	13.80	13.93	13.54	13.60	51300
2005-07-21	13.70	13.70	13.17	13.32	37950
2005-07-22	13.34	13.39	13.09	13.27	33000
2005-07-25	13.33	13.33	12.89	12.93	31350
2005-07-26	12.87	13.14	12.81	12.95	37800
2005-07-27	12.81	13.09	12.78	12.93	46950
2005-07-28	12.80	13.23	12.74	13.14	25950
2005-07-29	13.07	13.27	13.02	13.19	59400
2005-08-01	12.93	13.53	12.93	13.42	95850
2005-08-02	13.49	13.49	13.17	13.37	89250
2005-08-03	13.35	13.51	13.19	13.35	34200
2005-08-04	13.30	13.30	13.05	13.09	16500
2005-08-05	13.00	13.01	12.67	12.71	21150
2005-08-08	12.68	12.93	12.60	12.71	23550
2005-08-09	12.63	12.71	11.89	12.09	49650
2005-08-10	12.00	12.19	11.70	11.97	61650
2005-08-11	12.00	12.44	11.75	12.44	29100
2005-08-12	12.33	12.69	12.33	12.67	21150
2005-08-15	12.67	12.77	12.05	12.75	24600
2005-08-16	12.85	12.86	12.33	12.40	33600
2005-08-17	12.32	12.55	12.32	12.45	12750
2005-08-18	12.19	12.49	12.19	12.39	9150
2005-08-19	12.33	12.91	12.33	12.77	18900
2005-08-22	12.71	12.97	12.71	12.91	11250
2005-08-23	12.93	12.97	12.74	12.83	14400
2005-08-24	12.97	12.97	12.79	12.80	12600
2005-08-25	12.79	12.99	12.79	12.85	13650
2005-08-26	12.67	12.67	12.29	12.55	10350
2005-08-29	12.42	12.92	12.42	12.92	24150
2005-08-30	12.69	12.85	12.47	12.53	47250
2005-08-31	12.61	12.66	12.34	12.34	25050
2005-09-01	12.36	12.86	12.21	12.73	39750
2005-09-02	12.65	12.75	12.59	12.67	27300
2005-09-06	12.67	12.83	12.67	12.79	23700
2005-09-07	12.64	13.33	12.64	13.26	78000
2005-09-08	13.19	13.27	12.80	12.87	71850
2005-09-09	12.88	13.06	12.84	13.01	39150
2005-09-12	13.01	13.25	12.94	13.08	93000
2005-09-13	13.00	13.13	12.95	12.99	150900
2005-09-14	12.99	13.04	12.74	12.90	58500
2005-09-15	12.91	13.00	12.79	12.99	61350
2005-09-16	13.09	13.09	12.99	13.07	108150
2005-09-19	13.03	13.03	12.80	12.96	99450
2005-09-20	12.86	13.06	12.57	12.70	192000
2005-09-21	12.62	12.73	12.40	12.49	161100
2005-09-22	12.40	12.72	12.21	12.66	38700
2005-09-23	12.50	12.70	12.47	12.66	39900
2005-09-26	12.67	13.01	12.55	13.01	52500
2005-09-27	13.03	13.03	12.69	12.73	29700
2005-09-28	12.84	12.87	12.73	12.80	51900
2005-09-29	12.94	12.99	12.81	12.99	45900
2005-09-30	12.99	13.16	12.99	13.13	32550
2005-10-03	13.01	13.40	13.01	13.13	79500
2005-10-04	13.08	13.14	12.91	12.91	25800
2005-10-05	12.81	12.91	12.61	12.67	31200
2005-10-06	12.79	12.91	12.33	12.37	181350
2005-10-07	12.47	12.59	12.29	12.48	34950
2005-10-10	12.43	12.52	12.32	12.33	63150
2005-10-11	12.33	12.42	12.00	12.09	35550
2005-10-12	12.00	12.37	11.38	12.00	135000
2005-10-13	12.07	12.07	11.57	11.91	52950
2005-10-14	11.85	12.14	11.85	11.97	22200
2005-10-17	12.05	12.09	11.77	11.83	71100
2005-10-18	12.01	12.05	11.79	12.02	126300
2005-10-19	11.93	12.01	11.81	12.01	187050
2005-10-20	12.00	12.03	11.64	11.73	251400
2005-10-21	11.79	11.83	11.20	11.27	185250
2005-10-24	11.23	11.27	11.17	11.19	80250
2005-10-25	11.17	11.40	11.03	11.16	396600
2005-10-26	10.33	10.55	10.10	10.15	3451200
2005-10-27	10.22	10.22	9.83	9.95	678450
2005-10-28	10.06	10.32	9.89	10.19	474750
2005-10-31	10.10	10.33	10.10	10.10	337500
2005-11-01	10.06	10.23	9.85	9.87	232050
2005-11-02	9.88	10.14	9.70	10.14	184200
2005-11-03	10.07	10.14	9.91	9.92	165000
2005-11-04	9.84	10.06	9.84	10.04	137550
2005-11-07	10.00	10.17	9.90	9.95	204450
2005-11-08	9.91	10.08	9.81	9.83	178200
2005-11-09	9.71	10.07	9.71	9.93	234450
2005-11-10	9.87	10.15	9.67	10.07	310050
2005-11-11	10.50	10.50	10.21	10.45	436350
2005-11-14	10.45	10.47	10.21	10.32	199950
2005-11-15	10.21	10.42	10.19	10.30	227550
2005-11-16	10.17	10.22	9.91	9.97	270150
2005-11-17	10.02	10.13	9.91	10.09	166200
2005-11-18	10.13	10.17	10.02	10.13	104250
2005-11-21	10.13	10.27	9.93	10.25	142650
2005-11-22	10.30	10.30	10.09	10.19	97350
2005-11-23	10.13	10.31	10.10	10.27	98700
2005-11-25	10.25	10.39	10.19	10.19	57450
2005-11-28	10.07	10.40	10.07	10.29	175350
2005-11-29	10.33	10.80	10.20	10.69	341850
2005-11-30	10.57	11.13	10.57	11.04	679200
2005-12-01	11.04	11.15	10.91	11.10	181800
2005-12-02	11.09	11.21	10.81	11.21	112950
2005-12-05	11.20	11.33	10.71	11.20	120150
2005-12-06	11.23	11.37	11.15	11.30	193500
2005-12-07	11.20	11.41	11.17	11.32	93750
2005-12-08	11.23	11.37	11.04	11.30	174750
2005-12-09	11.26	11.61	11.23	11.57	129900
2005-12-12	11.45	11.62	11.36	11.47	104550
2005-12-13	11.31	11.75	11.31	11.70	87150
2005-12-14	11.60	11.71	11.40	11.41	86850
2005-12-15	11.39	11.75	11.29	11.67	169800
2005-12-16	11.67	11.96	11.67	11.90	127200
2005-12-19	11.75	11.83	11.50	11.73	78750
2005-12-20	11.71	11.83	11.65	11.66	118050
2005-12-21	11.63	11.75	11.50	11.73	32250
2005-12-22	11.82	11.85	11.48	11.84	97800
2005-12-23	11.87	11.93	11.75	11.80	35250
2005-12-27	11.69	11.99	11.65	11.99	102900
2005-12-28	11.86	12.49	11.86	12.34	73950
2005-12-29	12.30	12.30	11.95	12.00	133650
2005-12-30	11.93	12.02	11.34	11.97	207450
2006-01-03	12.03	12.03	11.47	11.62	110250
2006-01-04	11.73	12.31	11.66	12.11	137850
2006-01-05	12.06	12.33	11.49	11.63	192300
2006-01-06	11.54	11.90	11.42	11.81	88650
2006-01-09	11.99	12.07	11.80	11.83	82650
2006-01-10	11.93	12.09	11.79	12.04	100350
2006-01-11	11.99	12.63	11.99	12.52	109800
2006-01-12	12.61	12.66	11.85	11.97	91350
2006-01-13	12.01	12.21	11.97	12.03	158100
2006-01-17	12.06	12.19	11.95	12.03	88950
2006-01-18	11.91	11.91	11.63	11.69	71700
2006-01-19	11.82	11.93	11.75	11.79	48450
2006-01-20	11.89	11.97	11.77	11.87	133650
2006-01-23	11.91	11.94	11.89	11.91	64200
2006-01-24	12.00	12.18	12.00	12.12	114600
2006-01-25	12.20	12.30	12.16	12.30	68700
2006-01-26	12.28	12.82	12.27	12.60	61350
2006-01-27	12.69	12.97	12.69	12.92	84450
2006-01-30	12.94	12.97	12.60	12.73	85050
2006-01-31	12.73	12.73	12.39	12.53	71550
2006-02-01	12.55	12.80	12.49	12.71	69450
2006-02-02	12.65	12.67	12.05	12.48	136050
2006-02-03	12.57	12.68	12.52	12.65	62850
2006-02-06	12.61	12.67	12.04	12.10	120000
2006-02-07	12.05	12.19	11.96	12.06	81900
2006-02-08	12.12	12.41	11.94	12.02	87450
2006-02-09	12.08	12.43	12.00	12.15	60450
2006-02-10	12.09	12.10	11.51	11.90	85650
2006-02-13	11.83	11.87	11.77	11.84	56700
2006-02-14	11.89	12.19	11.80	11.89	30300
2006-02-15	11.93	12.05	11.72	12.00	99750
2006-02-16	11.74	12.01	11.74	11.91	47850
2006-02-17	11.97	12.11	11.90	12.00	152850
2006-02-21	11.97	12.12	11.85	11.90	66750
2006-02-22	11.94	12.02	11.73	11.81	82500
2006-02-23	11.72	11.93	11.67	11.73	55800
2006-02-24	11.86	11.93	11.81	11.88	35850
2006-02-27	11.92	11.92	11.75	11.86	30300
2006-02-28	11.85	11.87	11.67	11.67	47250
2006-03-01	11.65	12.09	11.63	11.96	49950
2006-03-02	11.98	12.07	11.73	11.85	42450
2006-03-03	11.79	11.79	11.38	11.49	65850
2006-03-06	11.40	11.89	11.40	11.86	81000
2006-03-07	11.72	11.84	11.39	11.83	80550
2006-03-08	11.87	12.61	11.85	12.45	99600
2006-03-09	12.00	12.61	11.76	12.57	226950
2006-03-10	12.57	12.65	12.47	12.62	78600
2006-03-13	12.61	12.79	12.46	12.63	66300
2006-03-14	12.59	12.72	12.45	12.69	65700
2006-03-15	12.71	12.71	12.45	12.60	88650
2006-03-16	12.58	12.63	12.22	12.49	50100
2006-03-17	12.52	12.60	12.39	12.41	141450
2006-03-20	12.47	12.50	12.22	12.27	22650
2006-03-21	12.22	12.43	11.97	12.03	223050
2006-03-22	12.06	12.26	11.58	12.14	423900
2006-03-23	12.17	12.20	11.99	12.00	185550
2006-03-24	12.03	12.07	11.86	11.89	229650
2006-03-27	11.85	12.66	11.85	12.54	488100
2006-03-28	12.48	12.77	12.43	12.67	127500
2006-03-29	12.63	13.41	12.57	13.20	235350
2006-03-30	13.27	13.42	13.02	13.17	124500
2006-03-31	13.11	13.59	13.11	13.29	266400
2006-04-03	13.27	13.33	12.75	12.80	83250
2006-04-04	12.75	12.75	12.43	12.57	83700
2006-04-05	12.67	13.17	12.61	13.14	127200
2006-04-06	13.22	13.33	13.03	13.13	105600
2006-04-07	13.23	13.29	12.84	12.99	59250
2006-04-10	12.91	13.26	12.67	12.75	127050
2006-04-11	12.76	12.96	12.67	12.80	89250
2006-04-12	12.75	12.95	12.53	12.83	295200
2006-04-13	12.82	12.89	12.81	12.84	41700
2006-04-17	12.81	12.99	12.69	12.71	99750
2006-04-18	12.69	12.80	12.41	12.50	223350
2006-04-19	12.53	12.57	12.17	12.27	118500
2006-04-20	12.27	12.50	12.24	12.33	132600
2006-04-21	12.38	12.73	12.27	12.49	70050
2006-04-24	12.57	12.59	12.27	12.30	78450
2006-04-25	12.27	12.63	12.12	12.58	101250
2006-04-26	12.44	12.78	12.44	12.75	27900
2006-04-27	12.66	12.93	12.46	12.75	30600
2006-04-28	12.82	12.82	12.35	12.63	62550
2006-05-01	12.62	12.92	12.44	12.74	77400
2006-05-02	12.77	12.99	12.77	12.77	62250
2006-05-03	12.72	12.78	12.60	12.64	23850
2006-05-04	12.67	12.96	12.45	12.69	45300
2006-05-05	12.71	13.14	12.71	12.95	61050
2006-05-08	12.85	13.08	12.83	12.93	82350
2006-05-09	12.93	13.01	12.73	12.96	64650
2006-05-10	13.00	13.00	12.56	12.74	48450
2006-05-11	12.61	12.77	11.87	12.31	126600
2006-05-12	12.15	12.63	12.01	12.45	71250
2006-05-15	12.40	13.00	12.31	12.87	114450
2006-05-16	12.87	12.87	12.50	12.58	36000
2006-05-17	12.47	12.65	12.17	12.50	34350
2006-05-18	12.50	12.78	12.29	12.49	31950
2006-05-19	12.51	12.61	12.17	12.41	35850
2006-05-22	12.39	12.41	12.23	12.32	15600
2006-05-23	12.34	12.67	12.09	12.23	41100
2006-05-24	12.19	12.41	11.87	12.06	69000
2006-05-25	12.09	12.20	11.94	12.07	38850
2006-05-26	12.05	12.24	12.01	12.13	14850
2006-05-30	12.13	12.18	12.00	12.04	45900
2006-05-31	12.07	12.19	11.80	11.94	64800
2006-06-01	11.97	12.01	11.86	12.01	64800
2006-06-02	12.08	12.08	11.53	11.73	177150
2006-06-05	11.74	11.79	11.29	11.38	97050
2006-06-06	11.45	11.53	11.21	11.47	57300
2006-06-07	11.50	12.28	11.50	11.69	75600
2006-06-08	11.69	11.89	11.51	11.70	55050
2006-06-09	11.77	11.81	11.61	11.67	57000
2006-06-12	11.65	11.80	11.59	11.59	30000
2006-06-13	11.45	11.59	10.82	11.05	273000
2006-06-14	11.05	11.33	11.00	11.09	79500
2006-06-15	11.15	11.27	11.12	11.22	67950
2006-06-16	11.20	11.25	10.95	10.96	90300
2006-06-19	10.97	11.15	10.87	11.07	52200
2006-06-20	11.12	11.25	11.01	11.11	24000
2006-06-21	11.16	11.25	10.96	10.96	28500
2006-06-22	10.95	11.32	10.26	11.17	115650
2006-06-23	11.25	11.38	11.01	11.05	77550
2006-06-26	11.09	11.79	11.09	11.34	82950
2006-06-27	11.38	11.56	11.33	11.47	141450
2006-06-28	11.55	11.59	11.27	11.50	49500
2006-06-29	11.45	11.67	11.21	11.43	187350
2006-06-30	11.49	11.65	11.26	11.48	97350
2006-07-03	11.53	11.67	11.43	11.67	18300
2006-07-05	11.57	11.57	11.31	11.37	19650
2006-07-06	11.42	11.59	11.23	11.33	49800
2006-07-07	11.33	11.61	11.31	11.51	38616
2006-07-10	11.57	11.82	11.43	11.76	98430
2006-07-11	11.77	11.78	11.37	11.70	98238
2006-07-12	11.71	11.77	11.43	11.45	17628
2006-07-13	11.43	11.55	11.06	11.42	39174
2006-07-14	11.53	11.74	11.39	11.47	49965
2006-07-17	11.51	11.56	10.90	10.97	83928
2006-07-18	11.05	11.15	10.70	10.73	37893
2006-07-19	10.75	11.19	10.75	11.16	271470
2006-07-20	11.21	11.21	10.93	10.95	95286
2006-07-21	10.97	11.20	10.91	11.14	80673
2006-07-24	11.20	11.59	11.20	11.55	91254
2006-07-25	11.61	11.93	11.61	11.82	109578
2006-07-26	11.85	11.97	11.53	11.88	53343
2006-07-27	12.00	12.09	11.97	12.07	52239
2006-07-28	12.16	12.83	12.00	12.73	73785
2006-07-31	12.69	12.69	12.07	12.17	139098
2006-08-01	12.13	12.40	11.81	12.10	95907
2006-08-02	12.17	12.25	11.95	11.95	116736
2006-08-03	11.91	12.71	11.91	12.69	75291
2006-08-04	12.80	12.91	12.46	12.91	101115
2006-08-07	12.80	13.03	12.52	12.58	112020
2006-08-08	12.71	12.75	11.83	11.83	76788
2006-08-09	12.00	12.34	11.73	12.10	97086
2006-08-10	11.63	12.91	11.51	11.75	241893
2006-08-11	11.77	11.85	11.40	11.52	83409
2006-08-14	11.61	11.83	11.47	11.57	59346
2006-08-15	11.71	11.83	11.61	11.76	160785
2006-08-16	11.85	12.00	11.58	11.65	133035
2006-08-17	11.67	11.69	11.40	11.51	81498
2006-08-18	11.58	11.64	11.39	11.53	97314
2006-08-21	11.55	11.73	11.03	11.19	54765
2006-08-22	11.22	11.22	10.97	11.03	31896
2006-08-23	11.09	11.09	10.96	11.00	36837
2006-08-24	11.05	11.05	10.75	10.81	37542
2006-08-25	10.75	11.03	10.75	10.77	32178
2006-08-28	10.81	10.85	10.51	10.83	158187
2006-08-29	10.88	11.04	10.74	10.89	101403
2006-08-30	10.87	11.21	10.87	11.20	41583
2006-08-31	11.25	11.25	10.72	10.82	59802
2006-09-01	10.98	10.98	10.56	10.56	43176
2006-09-05	10.59	11.20	10.50	11.01	90450
2006-09-06	10.95	11.13	10.77	10.99	160782
2006-09-07	10.99	11.06	10.93	11.00	108993
2006-09-08	11.14	11.59	11.14	11.45	89688
2006-09-11	11.37	11.69	11.33	11.63	46743
2006-09-12	11.68	11.89	11.45	11.87	100701
2006-09-13	11.91	12.37	11.83	12.31	67773
2006-09-14	12.36	12.36	12.01	12.17	130317
2006-09-15	12.20	12.47	12.09	12.47	174765
2006-09-18	12.40	12.43	11.87	12.43	139791
2006-09-19	12.35	12.49	12.21	12.49	73692
2006-09-20	12.50	12.67	12.43	12.53	30600
2006-09-21	12.54	12.84	12.53	12.83	75495
2006-09-22	12.75	12.86	12.67	12.80	60450
2006-09-25	12.74	12.84	12.44	12.82	107913
2006-09-26	12.87	12.96	12.73	12.86	105912
2006-09-27	12.82	12.99	12.75	12.85	47373
2006-09-28	13.04	13.04	12.69	12.81	53307
2006-09-29	12.79	12.89	12.67	12.69	27054
2006-10-02	12.68	12.68	12.27	12.44	31077
2006-10-03	12.26	12.48	11.75	12.34	177015
2006-10-04	12.33	12.73	12.33	12.69	86856
2006-10-05	12.65	12.89	12.45	12.53	46578
2006-10-06	12.47	12.55	12.37	12.46	62511
2006-10-09	12.37	12.43	12.11	12.41	80925
2006-10-10	12.35	12.50	12.31	12.39	111516
2006-10-11	12.39	12.58	12.35	12.42	74208
2006-10-12	12.50	12.79	12.50	12.60	65757
2006-10-13	12.57	12.57	12.33	12.37	43323
2006-10-16	12.37	12.44	12.23	12.41	163362
2006-10-17	12.32	12.42	12.24	12.33	59550
2006-10-18	12.93	13.30	12.83	12.85	143700
2006-10-19	12.81	13.01	12.74	12.90	51609
2006-10-20	12.95	13.03	12.79	12.86	53964
2006-10-23	12.87	12.94	12.62	12.68	96438
2006-10-24	12.69	12.71	12.37	12.67	141120
2006-10-25	12.63	12.91	12.63	12.71	41922
2006-10-26	12.77	13.26	12.77	13.23	153240
2006-10-27	13.17	13.21	13.03	13.05	139629
2006-10-30	12.89	13.29	12.73	13.22	181290
2006-10-31	13.15	13.20	12.85	13.09	99630
2006-11-01	13.29	13.33	13.09	13.19	50415
2006-11-02	13.09	14.13	13.09	14.05	151815
2006-11-03	14.00	14.07	13.51	13.85	112563
2006-11-06	13.93	13.93	13.25	13.60	207363
2006-11-07	13.52	13.91	13.35	13.58	99519
2006-11-08	13.60	13.84	13.41	13.63	97197
2006-11-09	13.57	13.57	12.79	13.38	121104
2006-11-10	13.45	14.11	13.43	14.05	84597
2006-11-13	14.01	14.09	13.74	13.98	150423
2006-11-14	14.03	14.33	14.02	14.23	70014
2006-11-15	14.23	14.25	14.08	14.15	66243
2006-11-16	14.06	14.50	14.06	14.44	75711
2006-11-17	14.40	14.51	13.95	14.00	63726
2006-11-20	14.05	14.18	13.93	14.07	56130
2006-11-21	14.05	14.17	13.93	13.99	52647
2006-11-22	14.00	14.00	13.77	13.87	26910
2006-11-24	13.77	14.00	13.77	13.99	18225
2006-11-27	13.92	13.92	13.33	13.55	72186
2006-11-28	13.37	13.73	13.21	13.66	96402
2006-11-29	13.65	13.72	13.29	13.48	50691
2006-11-30	13.52	13.59	13.34	13.44	33819
2006-12-01	13.49	13.54	13.40	13.52	33966
2006-12-04	13.57	13.57	13.37	13.49	47409
2006-12-05	13.47	13.73	13.40	13.73	63822
2006-12-06	13.69	13.73	13.28	13.54	75915
2006-12-07	13.53	13.53	12.93	12.93	46209
2006-12-08	13.32	13.32	13.08	13.09	45348
2006-12-11	13.10	13.27	13.09	13.24	53622
2006-12-12	13.28	13.43	13.15	13.35	173955
2006-12-13	13.42	13.47	12.81	12.85	77292
2006-12-14	12.81	13.19	12.81	13.10	58533
2006-12-15	13.17	13.27	12.93	12.94	76581
2006-12-18	12.87	13.07	12.80	12.93	61749
2006-12-19	12.94	13.00	12.91	12.97	122787
2006-12-20	12.96	13.06	12.96	13.03	64314
2006-12-21	13.09	13.25	13.01	13.21	40737
2006-12-22	13.25	13.49	13.07	13.33	89073
2006-12-26	13.37	13.51	13.23	13.40	84492
2006-12-27	13.35	13.41	13.12	13.25	73980
2006-12-28	13.19	13.21	12.84	12.90	43236
2006-12-29	12.91	13.19	12.73	12.79	42996
2007-01-03	12.89	13.07	12.64	12.70	78660
2007-01-04	12.66	12.93	12.61	12.65	47145
2007-01-05	12.61	12.65	12.40	12.43	72654
2007-01-08	12.46	12.61	12.34	12.45	75972
2007-01-09	12.42	12.49	12.07	12.20	60138
2007-01-10	12.20	12.20	11.95	12.16	139755
2007-01-11	12.20	12.71	12.07	12.69	253668
2007-01-12	12.64	12.83	12.51	12.83	48639
2007-01-16	12.87	13.25	12.79	12.81	103782
2007-01-17	12.80	12.83	12.53	12.69	73341
2007-01-18	12.63	12.76	12.38	12.39	58101
2007-01-19	12.37	12.82	12.27	12.82	41466
2007-01-22	12.79	12.79	12.21	12.21	87420
2007-01-23	12.12	12.51	11.83	12.59	98448
2007-01-24	12.80	13.41	12.64	13.15	212709
2007-01-25	13.21	13.27	12.97	13.05	37134
2007-01-26	13.04	13.10	12.91	12.96	72582
2007-01-29	12.98	12.99	12.85	12.98	75486
2007-01-30	12.92	12.97	12.85	12.97	59577
2007-01-31	12.93	13.34	12.90	13.28	106122
2007-02-01	13.27	13.41	13.05	13.35	103713
2007-02-02	13.37	13.45	13.09	13.11	92259
2007-02-05	13.07	13.33	13.00	13.27	105570
2007-02-06	13.27	13.31	13.19	13.29	80508
2007-02-07	13.28	13.28	13.01	13.18	80988
2007-02-08	13.18	13.24	13.01	13.09	46713
2007-02-09	13.06	13.28	12.91	12.94	55914
2007-02-12	13.01	13.01	12.84	12.96	47796
2007-02-13	13.09	13.40	12.99	13.28	81861
2007-02-14	13.27	13.27	12.72	12.72	48729
2007-02-15	12.79	13.30	12.79	13.21	76212
2007-02-16	13.23	13.23	13.13	13.22	41406
2007-02-20	13.24	13.24	12.90	13.02	56520
2007-02-21	12.95	13.01	12.90	12.99	42777
2007-02-22	12.93	13.37	12.93	13.34	148398
2007-02-23	13.30	13.30	12.99	13.20	114612
2007-02-26	13.20	13.48	13.14	13.40	112248
2007-02-27	13.19	13.33	12.87	12.89	148092
2007-02-28	12.87	12.97	12.57	12.87	84492
2007-03-01	12.68	12.95	12.51	12.95	80550
2007-03-02	12.89	12.93	12.71	12.73	96627
2007-03-05	12.67	12.67	12.06	12.11	225231
2007-03-06	12.25	12.83	12.13	12.70	83307
2007-03-07	12.71	12.85	12.51	12.73	214008
2007-03-08	12.78	13.07	12.51	13.07	97623
2007-03-09	13.23	13.33	13.11	13.27	127170
2007-03-12	13.33	13.67	13.29	13.64	128814
2007-03-13	13.88	14.19	12.85	12.87	235116
2007-03-14	12.83	13.08	12.66	13.05	130500
2007-03-15	13.03	13.33	12.98	13.33	106923
2007-03-16	13.31	13.31	13.09	13.15	101007
2007-03-19	13.24	13.43	13.23	13.29	82158
2007-03-20	13.25	13.40	13.10	13.33	107319
2007-03-21	13.27	13.94	13.27	13.94	94494
2007-03-22	13.96	13.97	13.61	13.76	77988
2007-03-23	13.80	13.96	13.68	13.81	48144
2007-03-26	13.85	13.89	13.71	13.78	97524
2007-03-27	13.72	14.05	13.67	13.97	110457
2007-03-28	13.87	13.87	13.54	13.75	62001
2007-03-29	13.84	13.84	13.67	13.67	27840
2007-03-30	13.69	14.13	13.67	14.00	121956
2007-04-02	14.03	14.03	13.63	13.69	112035
2007-04-03	13.72	14.07	13.72	14.03	94452
2007-04-04	14.06	14.06	13.77	13.82	71100
2007-04-05	13.76	13.91	13.70	13.79	44790
2007-04-09	13.78	13.85	13.70	13.72	48423
2007-04-10	13.75	14.38	13.75	14.31	176169
2007-04-11	14.32	14.32	14.08	14.12	133035
2007-04-12	14.13	14.50	14.12	14.37	196173
2007-04-13	14.38	14.49	14.13	14.40	86490
2007-04-16	14.44	14.53	14.27	14.49	56454
2007-04-17	14.48	14.53	14.30	14.42	87792
2007-04-18	14.39	14.49	14.31	14.41	63858
2007-04-19	14.32	14.54	14.12	14.39	79710
2007-04-20	14.50	15.69	14.50	15.64	282837
2007-04-23	15.55	15.64	15.33	15.40	314742
2007-04-24	15.33	15.53	15.29	15.29	287637
2007-04-25	15.36	15.47	15.30	15.39	110313
2007-04-26	15.35	15.51	15.33	15.49	77127
2007-04-27	15.37	15.45	15.19	15.42	72720
2007-04-30	15.43	15.47	15.31	15.35	176970
2007-05-01	15.35	15.42	15.13	15.40	150777
2007-05-02	15.35	15.37	15.21	15.37	194451
2007-05-03	15.35	15.94	15.27	15.65	455268
2007-05-04	15.65	15.65	15.33	15.39	105141
2007-05-07	15.35	15.76	15.33	15.69	149250
2007-05-08	15.57	15.99	15.50	15.97	182319
2007-05-09	15.87	15.93	15.28	15.93	138519
2007-05-10	17.17	19.45	16.99	18.06	2267820
2007-05-11	17.95	18.42	17.65	18.05	789612
2007-05-14	18.07	18.28	17.97	18.01	272004
2007-05-15	18.03	18.24	17.95	17.99	169131
2007-05-16	18.03	18.10	17.98	18.00	193485
2007-05-17	17.98	18.07	17.95	18.00	241347
2007-05-18	18.05	18.12	17.95	18.05	291732
2007-05-21	18.08	18.53	18.08	18.27	173952
2007-05-22	18.21	18.55	18.21	18.49	119499
2007-05-23	18.54	18.67	18.47	18.55	181371
2007-05-24	18.49	18.53	17.79	18.27	300915
2007-05-25	18.32	18.79	17.94	18.02	299670
2007-05-29	18.05	18.16	17.85	17.99	187449
2007-05-30	17.88	18.10	17.61	17.67	136800
2007-05-31	17.67	17.89	17.55	17.70	136698
2007-06-01	17.81	18.47	17.81	18.47	154053
2007-06-04	18.29	18.67	18.15	18.55	175047
2007-06-05	18.46	18.50	18.17	18.33	97191
2007-06-06	18.30	18.30	17.50	17.77	164154
2007-06-07	17.93	18.57	17.92	18.31	199077
2007-06-08	18.31	18.36	17.92	18.31	91368
2007-06-11	18.24	18.47	17.97	18.46	103455
2007-06-12	18.49	18.50	17.59	17.94	179838
2007-06-13	17.96	19.17	17.93	19.15	400734
2007-06-14	19.11	19.33	18.77	18.94	181236
2007-06-15	19.17	19.34	18.62	18.65	211206
2007-06-18	18.59	19.09	18.33	18.98	198087
2007-06-19	18.91	18.93	18.54	18.72	99390
2007-06-20	18.73	18.73	17.68	17.68	102261
2007-06-21	17.67	18.11	17.58	18.00	83334
2007-06-22	18.03	18.03	17.57	17.57	716379
2007-06-25	17.51	17.67	17.25	17.59	230511
2007-06-26	17.67	17.70	17.00	17.03	100086
2007-06-27	16.73	17.61	16.69	17.56	110964
2007-06-28	17.53	18.57	17.45	18.31	170295
2007-06-29	18.39	18.39	17.63	17.75	118188
2007-07-02	17.79	18.21	17.65	17.74	97740
2007-07-03	17.69	18.07	17.67	18.04	46560
2007-07-05	18.10	18.10	17.24	17.31	114390
2007-07-06	17.25	17.45	16.99	17.33	97521
2007-07-09	17.31	17.46	17.25	17.27	87951
2007-07-10	17.19	17.29	16.47	16.57	141810
2007-07-11	16.67	16.97	16.41	16.95	178485
2007-07-12	16.99	17.50	16.93	17.36	80916
2007-07-13	17.28	17.41	16.93	17.01	84117
2007-07-16	17.00	17.00	16.83	16.91	70650
2007-07-17	16.97	17.29	16.94	17.00	100095
2007-07-18	16.91	17.29	16.91	17.27	81126
2007-07-19	17.26	17.36	17.00	17.10	46338
2007-07-20	17.06	17.63	17.00	17.27	127719
2007-07-23	17.24	18.03	17.24	17.68	130854
2007-07-24	17.64	17.69	17.33	17.42	184131
2007-07-25	16.12	16.41	14.63	14.92	863193
2007-07-26	14.87	15.12	14.48	14.71	719910
2007-07-27	14.67	14.81	14.33	14.79	378330
2007-07-30	14.73	14.90	14.60	14.75	147276
2007-07-31	14.79	14.93	14.51	14.61	482943
2007-08-01	14.67	14.79	14.17	14.55	350301
2007-08-02	14.60	14.63	14.03	14.46	164985
2007-08-03	14.43	14.53	13.79	14.02	228927
2007-08-06	13.93	14.34	13.73	14.17	159516
2007-08-07	14.05	14.65	14.01	14.27	143154
2007-08-08	14.23	15.81	14.23	15.21	390627
2007-08-09	14.10	16.67	14.10	16.35	405624
2007-08-10	16.21	16.21	14.69	14.89	246984
2007-08-13	14.93	15.97	14.46	14.74	138858
2007-08-14	14.67	14.71	14.10	14.19	55821
2007-08-15	14.11	14.31	13.81	13.83	118962
2007-08-16	13.92	14.34	13.71	14.27	115026
2007-08-17	14.72	15.22	14.49	14.71	214308
2007-08-20	14.72	15.11	14.33	14.54	135372
2007-08-21	14.45	14.79	14.17	14.28	52860
2007-08-22	14.36	14.67	14.22	14.45	72933
2007-08-23	14.55	14.71	13.97	13.98	77907
2007-08-24	13.97	14.37	13.97	14.20	128505
2007-08-27	14.19	14.39	14.07	14.11	72765
2007-08-28	14.04	14.04	13.72	13.84	129390
2007-08-29	13.91	14.09	13.76	14.02	140829
2007-08-30	13.90	13.97	13.59	13.66	112326
2007-08-31	13.78	14.00	13.68	13.84	68163
2007-09-04	13.81	14.12	13.61	13.85	102735
2007-09-05	13.59	13.99	13.59	13.85	193191
2007-09-06	13.81	14.56	13.80	14.27	270378
2007-09-07	14.15	14.15	13.42	13.87	116907
2007-09-10	13.90	14.09	13.43	13.67	103488
2007-09-11	13.81	14.09	13.73	13.89	151044
2007-09-12	13.87	14.07	13.81	13.85	83514
2007-09-13	13.93	14.28	13.67	14.01	162138
2007-09-14	13.93	14.17	13.65	14.09	123720
2007-09-17	14.02	14.06	13.77	13.85	103938
2007-09-18	13.87	14.40	13.57	14.20	142449
2007-09-19	14.30	14.87	14.30	14.83	141846
2007-09-20	14.85	14.85	14.41	14.78	89463
2007-09-21	14.92	14.92	14.59	14.67	166599
2007-09-24	14.68	14.83	14.43	14.74	31755
2007-09-25	14.71	15.09	14.57	14.94	71970
2007-09-26	14.98	15.83	14.88	15.55	60642
2007-09-27	15.59	15.79	15.19	15.79	131769
2007-09-28	15.96	15.96	15.33	15.78	182784
2007-10-01	15.75	16.85	15.55	16.39	192267
2007-10-02	16.38	16.59	15.85	16.35	104865
2007-10-03	16.17	16.84	16.14	16.77	242388
2007-10-04	16.87	17.29	16.33	17.27	117147
2007-10-05	17.46	17.49	16.45	16.63	197034
2007-10-08	16.67	16.92	16.33	16.92	63996
2007-10-09	16.92	16.97	16.45	16.66	54552
2007-10-10	16.59	16.63	16.31	16.44	170466
2007-10-11	16.47	16.59	16.31	16.36	139332
2007-10-12	16.41	16.71	16.23	16.47	58167
2007-10-15	16.43	16.60	16.31	16.52	299409
2007-10-16	16.50	17.36	16.33	17.19	138615
2007-10-17	17.28	17.29	16.45	16.74	169788
2007-10-18	16.67	17.01	16.63	16.72	126150
2007-10-19	16.75	16.75	16.19	16.34	114027
2007-10-22	16.17	16.68	16.17	16.53	65880
2007-10-23	16.63	17.64	16.23	17.13	163782
2007-10-24	15.14	16.50	15.14	16.41	214209
2007-10-25	16.60	16.60	15.87	15.99	151311
2007-10-26	16.21	16.23	15.82	15.93	89709
2007-10-29	15.93	15.93	15.51	15.67	186048
2007-10-30	15.65	15.91	15.63	15.81	95901
2007-10-31	15.85	16.03	15.56	15.89	99606
2007-11-01	15.67	15.84	15.08	15.34	111951
2007-11-02	15.55	15.55	15.01	15.13	161862
2007-11-05	14.94	14.98	14.37	14.49	98445
2007-11-06	14.46	14.67	14.23	14.48	85953
2007-11-07	14.13	14.58	14.00	14.29	77352
2007-11-08	14.65	15.27	14.61	14.87	79041
2007-11-09	14.60	15.11	14.57	14.83	142728
2007-11-12	14.79	15.36	13.81	13.91	184218
2007-11-13	13.99	14.32	13.91	14.19	199317
2007-11-14	14.25	14.63	14.02	14.17	164571
2007-11-15	14.13	14.32	14.01	14.21	85758
2007-11-16	14.23	14.33	14.07	14.13	117381
2007-11-19	13.97	14.07	13.12	13.15	99189
2007-11-20	13.18	13.55	12.89	13.38	128502
2007-11-21	13.35	13.51	13.13	13.17	84807
2007-11-23	13.30	13.55	13.20	13.47	24261
2007-11-26	13.45	13.61	13.33	13.48	230175
2007-11-27	13.55	13.63	13.31	13.44	113634
2007-11-28	13.60	13.77	13.33	13.61	145641
2007-11-29	12.95	13.34	12.29	12.38	302313
2007-11-30	12.39	12.56	12.07	12.18	167115
2007-12-03	12.15	12.17	11.53	11.73	169473
2007-12-04	11.61	11.76	11.28	11.29	76590
2007-12-05	11.57	11.58	11.42	11.46	108216
2007-12-06	11.46	11.83	11.39	11.68	80481
2007-12-07	11.59	11.67	11.00	11.13	117096
2007-12-10	11.17	11.25	10.97	11.12	589296
2007-12-11	11.13	11.53	10.99	11.18	209889
2007-12-12	11.49	11.61	10.95	11.17	203487
2007-12-13	11.04	11.39	11.01	11.39	231021
2007-12-14	11.33	11.59	11.27	11.35	129762
2007-12-17	11.32	11.87	11.24	11.38	179094
2007-12-18	11.41	12.23	11.37	12.16	118320
2007-12-19	12.11	12.21	11.78	12.08	147399
2007-12-20	12.23	12.46	11.97	12.45	84408
2007-12-21	12.62	12.73	12.47	12.65	187299
2007-12-24	12.71	12.71	12.55	12.59	84564
2007-12-26	12.49	12.67	12.49	12.61	68325
2007-12-27	12.62	12.67	12.22	12.39	46845
2007-12-28	12.53	12.67	12.13	12.13	103515
2007-12-31	12.05	12.32	11.96	11.98	103029
2008-01-02	11.94	12.41	11.94	12.34	171075
2008-01-03	12.39	12.67	12.31	12.34	76365
2008-01-04	12.17	12.39	11.94	12.09	113649
2008-01-07	12.13	12.24	11.45	11.75	145083
2008-01-08	11.75	12.73	11.69	12.04	115551
2008-01-09	11.99	12.59	11.99	12.45	127791
2008-01-10	12.27	12.46	11.32	11.42	173079
2008-01-11	11.31	11.46	10.86	10.90	198240
2008-01-14	10.95	11.35	10.95	11.20	83598
2008-01-15	11.04	11.26	10.46	10.49	159768
2008-01-16	10.49	10.75	10.39	10.53	191472
2008-01-17	10.62	10.67	10.15	10.30	62673
2008-01-18	10.26	10.35	9.55	9.72	150297
2008-01-22	9.29	10.37	9.29	9.68	262578
2008-01-23	9.43	9.99	9.03	9.96	232725
2008-01-24	10.00	10.32	9.77	10.20	155694
2008-01-25	10.31	10.43	9.95	10.07	61194
2008-01-28	10.20	10.42	10.15	10.32	58011
2008-01-29	10.65	11.31	10.65	11.20	217215
2008-01-30	11.14	11.54	11.01	11.33	134172
2008-01-31	11.13	11.56	11.07	11.34	137229
2008-02-01	11.41	11.64	11.19	11.56	90657
2008-02-04	11.59	11.94	11.59	11.83	107082
2008-02-05	11.61	12.05	11.59	11.83	130962
2008-02-06	11.93	11.96	11.65	11.89	100749
2008-02-07	11.84	12.05	11.59	11.84	87804
2008-02-08	11.79	12.02	11.34	11.50	166638
2008-02-11	11.48	11.51	11.02	11.37	82959
2008-02-12	11.40	11.61	11.27	11.53	44946
2008-02-13	11.29	11.73	11.27	11.73	39528
2008-02-14	11.79	11.79	10.81	10.86	138906
2008-02-15	10.80	11.13	10.76	10.95	120327
2008-02-19	11.09	11.53	11.09	11.37	108342
2008-02-20	11.33	11.57	11.23	11.37	205674
2008-02-21	11.44	11.75	11.10	11.10	87969
2008-02-22	11.09	11.68	11.05	11.66	99108
2008-02-25	11.69	11.69	11.19	11.64	35940
2008-02-26	11.54	11.96	11.25	11.57	61881
2008-02-27	11.44	11.72	11.25	11.51	113853
2008-02-28	11.39	11.61	11.03	11.17	148026
2008-02-29	11.04	11.68	10.77	10.83	46818
2008-03-03	10.81	11.22	10.67	11.03	95853
2008-03-04	10.90	11.62	10.89	11.45	215940
2008-03-05	11.49	11.52	11.27	11.41	107049
2008-03-06	11.37	11.45	11.14	11.33	147213
2008-03-07	11.19	11.48	11.13	11.19	70806
2008-03-10	11.30	11.30	10.73	10.85	109845
2008-03-11	13.20	13.83	12.71	13.10	637812
2008-03-12	13.14	14.16	13.14	13.75	432339
2008-03-13	13.65	14.41	13.38	14.19	431685
2008-03-14	14.25	14.43	13.88	14.31	247638
2008-03-17	14.11	14.42	13.79	14.21	212301
2008-03-18	14.57	14.67	13.60	14.57	422067
2008-03-19	14.57	14.79	13.90	13.90	131643
2008-03-20	14.50	14.50	13.92	14.21	397044
2008-03-24	14.24	14.46	13.81	14.39	165918
2008-03-25	14.45	14.50	14.29	14.48	92940
2008-03-26	14.48	14.49	13.93	14.15	149805
2008-03-27	14.23	14.47	13.90	14.11	350148
2008-03-28	14.26	14.66	13.98	14.05	63126
2008-03-31	14.09	14.92	14.04	14.72	144003
2008-04-01	14.89	14.99	14.27	14.96	147216
2008-04-02	14.93	15.92	14.87	15.67	285066
2008-04-03	15.49	15.67	15.00	15.61	222528
2008-04-04	15.59	15.63	14.95	15.13	256185
2008-04-07	15.27	15.79	15.27	15.55	305991
2008-04-08	15.38	15.73	15.29	15.55	210072
2008-04-09	15.64	15.93	15.26	15.32	223368
2008-04-10	15.38	16.36	15.38	16.12	259050
2008-04-11	15.99	16.21	15.82	15.85	198309
2008-04-14	15.76	16.13	15.74	16.01	264177
2008-04-15	16.07	16.45	16.07	16.29	169332
2008-04-16	16.42	17.73	15.70	17.66	224343
2008-04-17	17.62	18.29	17.28	17.98	290943
2008-04-18	18.30	18.59	17.66	17.71	306615
2008-04-21	17.69	17.91	17.52	17.57	106023
2008-04-22	17.50	17.61	17.31	17.31	197850
2008-04-23	17.33	17.76	17.31	17.76	173544
2008-04-24	17.69	17.98	17.48	17.77	133698
2008-04-25	17.92	18.32	17.49	17.80	349869
2008-04-28	17.82	18.12	17.65	17.80	372774
2008-04-29	17.83	19.15	17.79	19.01	454827
2008-04-30	19.23	19.50	18.97	19.31	239796
2008-05-01	19.27	19.33	19.01	19.11	145947
2008-05-02	19.30	19.33	18.57	18.65	153198
2008-05-05	18.61	18.67	18.27	18.65	99936
2008-05-06	18.65	18.65	18.15	18.36	181521
2008-05-07	18.47	18.67	18.39	18.51	168465
2008-05-08	19.21	19.96	18.51	18.67	581829
2008-05-09	18.45	18.93	17.23	18.02	623217
2008-05-12	18.07	18.15	17.59	17.99	368571
2008-05-13	18.01	18.07	17.83	17.87	280887
2008-05-14	17.93	17.93	17.33	17.44	191799
2008-05-15	17.46	17.71	17.27	17.54	296907
2008-05-16	17.66	17.71	17.03	17.33	98361
2008-05-19	17.26	17.31	16.67	17.05	180591
2008-05-20	17.03	17.03	16.57	16.65	239802
2008-05-21	16.72	16.72	16.29	16.57	208404
2008-05-22	16.59	16.65	16.19	16.31	180597
2008-05-23	16.25	16.43	15.39	15.59	211881
2008-05-27	15.57	16.34	15.57	16.26	185088
2008-05-28	16.46	16.53	16.27	16.51	111234
2008-05-29	16.43	16.61	16.26	16.59	201504
2008-05-30	16.60	16.93	16.44	16.78	418875
2008-06-02	16.86	17.44	15.63	16.69	273841
2008-06-03	16.05	16.32	15.63	15.95	417321
2008-06-04	15.92	16.29	15.52	16.16	184021
2008-06-05	16.24	17.41	16.24	17.40	225912
2008-06-06	17.25	17.25	16.28	16.28	157890
2008-06-09	16.29	16.91	16.29	16.87	250234
2008-06-10	16.72	17.18	16.66	16.77	265648
2008-06-11	16.76	16.76	15.51	15.56	167456
2008-06-12	15.59	16.06	15.42	15.60	239408
2008-06-13	15.76	16.05	15.63	16.05	141885
2008-06-16	16.02	16.02	15.55	15.78	150072
2008-06-17	15.80	16.14	15.80	15.99	125583
2008-06-18	15.95	15.95	15.60	15.78	53467
2008-06-19	15.51	15.54	15.06	15.20	112501
2008-06-20	15.08	15.23	14.62	14.77	190664
2008-06-23	14.91	15.28	14.77	15.00	92947
2008-06-24	14.86	15.01	14.39	14.75	85510
2008-06-25	14.76	15.48	14.39	15.48	136460
2008-06-26	15.32	15.32	14.06	14.23	202816
2008-06-27	14.14	14.96	14.00	14.76	564613
2008-06-30	14.69	15.39	14.27	15.00	144168
2008-07-01	14.81	15.44	14.81	15.42	128130
2008-07-02	15.42	16.23	14.04	14.20	276735
2008-07-03	14.40	14.60	13.96	14.13	81899
2008-07-07	14.24	14.39	13.68	14.24	193503
2008-07-08	15.29	16.70	15.21	16.48	402652
2008-07-09	16.45	17.08	16.11	16.40	200190
2008-07-10	16.36	16.46	15.57	15.62	143815
2008-07-11	15.40	15.66	14.73	15.28	171277
2008-07-14	15.51	15.51	14.09	14.68	161792
2008-07-15	14.49	14.65	13.76	14.24	280057
2008-07-16	14.27	15.04	13.88	14.91	130234
2008-07-17	15.03	15.43	14.58	15.37	68171
2008-07-18	15.36	15.36	14.03	14.63	83213
2008-07-21	14.74	15.29	14.05	14.64	82787
2008-07-22	14.36	14.65	14.08	14.43	146858
2008-07-23	14.44	15.13	14.44	14.74	94783
2008-07-24	15.20	15.20	14.11	14.64	152388
2008-07-25	14.75	14.86	14.57	14.66	66130
2008-07-28	14.59	14.59	13.89	14.35	47917
2008-07-29	14.37	15.00	14.37	14.77	90809
2008-07-30	14.95	15.01	14.25	14.89	40526
2008-07-31	14.75	15.46	14.75	14.98	135369
2008-08-01	14.99	15.61	14.44	14.50	118742
2008-08-04	14.47	14.54	13.81	13.85	95382
2008-08-05	14.00	14.42	13.95	14.22	138548
2008-08-06	14.16	14.69	13.81	14.51	87959
2008-08-07	14.36	14.36	13.61	13.62	134112
2008-08-08	13.66	14.11	13.63	14.05	93989
2008-08-11	14.13	14.97	13.79	14.95	87527
2008-08-12	14.79	15.34	14.07	15.33	162076
2008-08-13	15.33	15.68	15.26	15.51	141277
2008-08-14	15.40	16.25	15.40	16.11	85694
2008-08-15	16.26	16.33	16.00	16.19	93110
2008-08-18	16.31	16.32	15.91	16.00	76026
2008-08-19	15.78	15.78	14.88	14.95	152058
2008-08-20	15.07	15.07	14.26	14.85	102324
2008-08-21	14.71	14.93	14.27	14.28	38928
2008-08-22	14.39	14.83	14.35	14.74	69153
2008-08-25	14.64	14.64	14.02	14.10	119600
2008-08-26	14.11	14.92	13.86	14.06	68032
2008-08-27	14.09	14.16	13.88	14.04	51509
2008-08-28	14.21	14.36	14.09	14.18	94723
2008-08-29	14.13	14.44	14.00	14.19	67866
2008-09-02	14.51	14.51	13.80	13.81	117529
2008-09-03	13.80	14.09	13.65	13.83	94195
2008-09-04	13.69	13.69	13.01	13.38	131578
2008-09-05	13.34	13.72	13.12	13.63	101494
2008-09-08	13.98	13.98	13.30	13.69	163871
2008-09-09	13.72	14.00	13.11	13.60	109640
2008-09-10	14.75	14.75	13.63	13.78	166294
2008-09-11	13.57	13.79	13.36	13.76	81432
2008-09-12	13.59	13.77	13.11	13.16	82394
2008-09-15	12.58	13.48	12.55	12.61	74893
2008-09-16	12.27	13.28	12.12	13.26	127155
2008-09-17	13.06	13.37	12.62	13.00	182324
2008-09-18	13.37	14.00	12.94	13.95	193859
2008-09-19	14.21	15.00	13.97	14.70	267630
2008-09-22	14.61	15.00	14.03	14.47	111796
2008-09-23	14.59	14.60	14.18	14.24	91223
2008-09-24	14.29	14.77	13.78	13.95	96134
2008-09-25	14.01	14.05	13.28	13.99	96383
2008-09-26	13.72	14.73	13.48	14.51	128382
2008-09-29	14.12	14.12	12.89	13.02	101650
2008-09-30	13.17	13.99	13.17	13.56	80311
2008-10-01	13.31	13.88	13.09	13.51	127237
2008-10-02	13.43	13.54	13.04	13.31	196164
2008-10-03	13.44	13.44	12.60	12.78	74454
2008-10-06	12.21	12.57	11.71	12.47	162142
2008-10-07	12.65	12.71	11.62	11.67	115531
2008-10-08	12.03	12.19	10.59	11.76	323669
2008-10-09	11.81	11.91	9.97	10.28	178324
2008-10-10	9.98	10.57	9.02	10.48	379951
2008-10-13	11.07	11.28	10.16	11.27	176160
2008-10-14	11.64	11.69	11.03	11.37	74859
2008-10-15	11.83	11.83	10.00	10.01	76084
2008-10-16	10.08	10.64	9.71	10.64	123233
2008-10-17	10.18	11.46	9.85	11.05	166378
2008-10-20	11.30	11.54	10.88	11.42	67276
2008-10-21	11.21	11.90	11.02	11.28	124132
2008-10-22	10.98	11.57	10.64	10.84	87635
2008-10-23	10.88	11.48	10.68	11.35	74957
2008-10-24	10.75	10.91	9.94	10.49	72304
2008-10-27	10.36	10.76	9.92	10.06	114813
2008-10-28	10.28	10.81	10.01	10.77	177705
2008-10-29	10.79	10.96	10.21	10.53	132692
2008-10-30	10.86	11.20	10.45	10.89	78663
2008-10-31	11.15	11.68	10.59	11.66	129058
2008-11-03	11.60	12.40	11.19	11.93	124272
2008-11-04	12.09	12.67	11.68	12.57	124829
2008-11-05	12.39	12.76	11.36	11.43	86964
2008-11-06	11.31	11.78	10.50	10.50	167453
2008-11-07	10.62	11.07	10.12	10.53	104067
2008-11-10	10.52	10.68	9.81	9.90	73222
2008-11-11	9.68	9.82	9.19	9.30	92590
2008-11-12	9.13	9.13	7.97	8.03	138662
2008-11-13	8.09	9.64	7.80	9.59	169159
2008-11-14	9.40	9.40	8.39	8.40	92038
2008-11-17	8.34	8.41	7.77	7.94	105439
2008-11-18	7.95	7.97	7.36	7.63	116043
2008-11-19	7.58	7.81	7.03	7.05	83333
2008-11-20	7.03	7.03	5.70	5.98	138700
2008-11-21	6.09	6.09	5.41	5.65	111897
2008-11-24	5.75	7.33	5.63	7.10	228398
2008-11-25	7.00	7.08	6.33	6.54	196471
2008-11-26	6.31	7.60	6.27	7.49	119382
2008-11-28	7.29	7.78	7.05	7.36	41541
2008-12-01	7.13	7.13	5.98	6.01	150706
2008-12-02	6.16	6.26	5.58	5.87	625649
2008-12-03	5.70	5.99	5.57	5.72	192186
2008-12-04	5.66	5.88	5.04	5.30	189812
2008-12-05	5.20	6.02	5.20	5.84	165513
2008-12-08	6.01	6.89	5.83	6.55	453402
2008-12-09	6.50	7.33	6.40	6.76	176144
2008-12-10	6.86	7.66	6.86	7.40	72687
2008-12-11	7.24	7.55	7.06	7.10	74446
2008-12-12	6.93	7.77	6.73	7.76	59929
2008-12-15	7.79	8.30	6.96	7.08	53134
2008-12-16	7.21	7.45	6.98	7.44	130715
2008-12-17	7.33	7.94	7.33	7.82	84453
2008-12-18	7.77	7.98	7.64	7.89	67218
2008-12-19	8.23	8.64	7.65	7.65	215277
2008-12-22	7.72	7.90	7.00	7.28	72285
2008-12-23	7.33	7.56	6.45	6.65	96511
2008-12-24	6.67	6.67	6.47	6.58	7609
2008-12-26	6.61	7.00	6.61	6.97	36260
2008-12-29	7.03	7.03	6.54	6.54	79709
2008-12-30	6.54	6.72	5.92	6.36	261959
2008-12-31	6.39	7.71	6.14	7.68	135590
2009-01-02	7.71	7.90	7.01	7.65	134608
2009-01-05	7.63	7.86	7.51	7.67	48038
2009-01-06	7.73	8.59	7.51	8.33	61246
2009-01-07	8.15	8.33	7.50	7.59	53212
2009-01-08	7.35	8.27	7.32	8.25	52315
2009-01-09	8.25	8.42	7.25	7.25	104485
2009-01-12	7.21	7.24	6.74	7.02	122705
2009-01-13	7.02	7.44	7.02	7.29	55668
2009-01-14	7.14	7.19	6.46	6.48	123695
2009-01-15	6.48	6.60	5.84	6.21	146367
2009-01-16	6.11	6.46	4.64	5.59	375106
2009-01-20	5.47	5.52	4.77	4.87	225529
2009-01-21	4.95	5.32	4.82	5.15	287849
2009-01-22	5.01	5.15	4.87	5.08	137960
2009-01-23	5.00	5.90	5.00	5.60	210874
2009-01-26	5.65	6.07	5.58	5.96	116176
2009-01-27	5.96	6.44	5.76	6.37	149242
2009-01-28	6.48	7.17	6.27	7.16	85038
2009-01-29	6.75	6.88	5.24	5.79	210423
2009-01-30	5.85	6.36	5.53	6.04	127969
2009-02-02	5.95	6.54	5.76	6.44	131282
2009-02-03	6.57	7.09	6.34	6.95	73945
2009-02-04	6.97	7.07	6.58	6.82	137816
2009-02-05	6.65	6.98	6.61	6.70	123708
2009-02-06	6.62	7.01	6.51	6.72	117076
2009-02-09	6.61	6.71	6.34	6.40	106068
2009-02-10	6.37	6.47	5.98	6.01	123383
2009-02-11	6.03	6.24	6.03	6.18	36517
2009-02-12	6.03	6.95	6.03	6.84	100859
2009-02-13	6.83	7.12	6.71	6.92	139478
2009-02-17	6.73	6.99	6.13	6.15	86725
2009-02-18	6.23	6.32	5.97	6.02	60363
2009-02-19	6.12	6.35	6.04	6.31	76997
2009-02-20	6.19	6.46	6.03	6.19	143662
2009-02-23	6.24	6.40	5.64	5.68	51995
2009-02-24	5.77	5.89	5.64	5.64	134390
2009-02-25	5.64	5.90	5.60	5.71	76213
2009-02-26	5.76	5.89	5.72	5.82	116245
2009-02-27	5.69	5.92	5.46	5.46	282108
2009-03-02	5.26	5.26	5.07	5.10	168414
2009-03-03	5.20	5.22	4.75	4.79	213366
2009-03-04	4.89	5.00	4.55	4.83	138257
2009-03-05	4.69	4.89	3.94	3.94	149927
2009-03-06	3.99	4.25	3.99	4.19	107316
2009-03-09	4.12	4.21	3.51	3.65	115543
2009-03-10	3.75	4.05	3.52	3.72	161576
2009-03-11	3.82	4.00	3.50	3.72	135138
2009-03-12	3.64	4.03	3.52	3.91	250323
2009-03-13	3.93	4.65	3.72	4.40	125527
2009-03-16	4.47	4.63	4.40	4.49	155203
2009-03-17	4.55	5.20	4.04	5.16	74071
2009-03-18	5.14	5.28	4.95	5.26	71193
2009-03-19	5.34	5.63	5.34	5.50	56267
2009-03-20	5.57	6.15	5.33	5.48	96668
2009-03-23	5.69	6.52	5.58	6.49	169886
2009-03-24	6.34	6.49	5.78	5.82	86864
2009-03-25	5.99	6.16	5.86	6.10	91795
2009-03-26	6.20	6.38	6.05	6.37	79781
2009-03-27	6.20	6.36	5.58	5.62	60429
2009-03-30	5.43	5.67	5.22	5.60	105624
2009-03-31	5.71	5.98	5.27	5.83	160790
2009-04-01	5.73	6.03	5.27	6.02	46429
2009-04-02	6.27	6.82	6.09	6.65	105792
2009-04-03	6.65	6.65	6.22	6.28	115035
2009-04-06	6.15	6.30	5.75	5.96	38059
2009-04-07	5.82	5.94	5.54	5.65	78682
2009-04-08	5.69	6.05	5.69	6.05	89809
2009-04-09	6.26	7.25	6.26	7.23	70959
2009-04-13	7.13	7.13	6.14	6.48	41823
2009-04-14	6.33	6.42	5.88	6.05	56591
2009-04-15	6.01	6.27	6.01	6.22	45311
2009-04-16	6.30	6.71	6.13	6.52	83440
2009-04-17	6.56	6.56	6.22	6.44	56228
2009-04-20	6.28	6.31	6.06	6.15	65095
2009-04-21	6.14	6.58	6.14	6.50	49073
2009-04-22	6.38	6.56	6.30	6.35	52404
2009-04-23	6.35	6.51	6.20	6.32	70024
2009-04-24	6.50	7.54	6.46	7.48	71170
2009-04-27	7.35	7.63	7.05	7.44	68882
2009-04-28	7.34	7.70	7.30	7.65	24042
2009-04-29	7.70	8.42	7.52	8.39	61390
2009-04-30	8.49	9.17	7.68	7.76	96913
2009-05-01	7.64	7.90	7.64	7.83	62489
2009-05-04	7.85	8.78	7.66	8.73	114622
2009-05-05	8.70	8.90	8.27	8.56	66679
2009-05-06	8.71	8.97	8.14	8.88	53210
2009-05-07	9.05	9.05	8.00	8.03	58734
2009-05-08	8.22	8.45	8.07	8.33	53927
2009-05-11	8.14	8.46	8.14	8.42	50222
2009-05-12	8.79	8.79	8.08	8.26	165926
2009-05-13	8.06	8.16	7.75	7.95	166957
2009-05-14	8.03	8.11	7.67	7.98	109722
2009-05-15	8.00	8.04	7.75	7.85	42848
2009-05-18	7.98	8.02	7.76	7.98	54939
2009-05-19	8.00	8.05	7.77	7.88	45039
2009-05-20	7.95	8.29	7.75	7.87	43989
2009-05-21	7.75	7.90	7.36	7.60	46916
2009-05-22	7.65	8.60	7.44	7.82	40074
2009-05-26	7.74	9.07	7.74	8.99	76741
2009-05-27	8.81	9.07	8.29	8.31	54281
2009-05-28	8.43	8.94	7.87	8.64	34353
2009-05-29	8.71	8.71	7.99	8.39	64006
2009-06-01	8.59	9.42	8.41	9.04	103386
2009-06-02	9.00	9.21	8.24	8.63	108981
2009-06-03	8.50	8.69	8.29	8.38	106439
2009-06-04	8.48	8.61	8.15	8.51	54272
2009-06-05	8.58	8.58	8.08	8.41	56129
2009-06-08	8.28	8.60	8.28	8.30	59967
2009-06-09	8.34	8.48	8.27	8.36	28764
2009-06-10	9.02	9.02	8.60	8.69	186183
2009-06-11	8.69	8.84	8.69	8.80	84759
2009-06-12	8.80	8.85	8.65	8.75	49395
2009-06-15	8.65	8.79	8.12	8.30	82703
2009-06-16	8.44	8.64	8.06	8.29	30381
2009-06-17	8.09	8.44	8.06	8.35	15781
2009-06-18	8.55	8.82	8.30	8.51	105432
2009-06-19	8.70	8.70	8.14	8.27	85323
2009-06-22	8.18	8.27	7.40	7.68	121466
2009-06-23	7.70	7.85	7.13	7.18	73287
2009-06-24	7.29	7.29	7.00	7.10	58112
2009-06-25	7.04	8.00	7.04	7.99	67119
2009-06-26	7.88	8.26	7.00	7.17	389666
2009-06-29	7.17	7.61	7.09	7.41	118245
2009-06-30	7.43	7.61	7.05	7.34	81122
2009-07-01	7.29	7.41	7.05	7.16	100191
2009-07-02	7.00	7.35	6.89	7.09	90324
2009-07-06	7.02	7.34	6.90	7.27	81250
2009-07-07	7.25	7.64	6.97	7.02	87854
2009-07-08	7.09	7.49	6.90	7.29	89873
2009-07-09	7.38	7.38	6.96	6.98	53099
2009-07-10	6.97	7.08	6.91	6.99	52774
2009-07-13	7.01	7.24	6.90	7.07	43072
2009-07-14	7.13	7.16	6.94	7.05	21933
2009-07-15	7.16	7.54	7.12	7.52	39284
2009-07-16	7.44	7.69	7.31	7.56	60038
2009-07-17	7.58	7.85	7.47	7.57	61421
2009-07-20	7.61	7.68	7.44	7.56	55213
2009-07-21	7.61	7.61	7.25	7.57	51374
2009-07-22	7.58	8.01	7.40	7.94	68633
2009-07-23	7.89	8.02	7.69	7.88	108107
2009-07-24	8.54	9.36	8.14	9.10	309729
2009-07-27	9.05	9.05	8.55	8.80	107933
2009-07-28	8.70	9.14	8.64	8.98	38759
2009-07-29	9.00	9.24	8.94	9.10	23017
2009-07-30	9.24	9.89	9.06	9.68	59094
2009-07-31	9.50	10.37	9.49	10.22	78681
2009-08-03	10.20	10.24	9.68	10.09	83352
2009-08-04	10.19	10.43	10.16	10.30	50500
2009-08-05	10.35	10.49	9.58	9.77	51765
2009-08-06	9.86	10.10	9.71	9.76	29495
2009-08-07	9.99	10.22	9.80	10.14	35093
2009-08-10	10.01	10.20	9.59	9.92	58435
2009-08-11	10.00	10.39	9.22	9.53	81794
2009-08-12	9.53	9.62	9.37	9.40	65988
2009-08-13	9.51	9.90	9.49	9.80	110701
2009-08-14	9.84	10.17	9.76	10.01	78281
2009-08-17	9.93	10.13	9.73	9.75	81703
2009-08-18	9.83	9.84	9.62	9.78	60129
2009-08-19	9.59	9.90	9.55	9.80	44887
2009-08-20	9.75	9.89	9.67	9.80	27471
2009-08-21	9.98	10.07	9.82	9.96	66150
2009-08-24	10.03	10.09	9.76	9.84	84099
2009-08-25	9.96	10.10	9.65	9.82	23469
2009-08-26	9.75	9.83	9.68	9.79	35271
2009-08-27	9.77	9.91	9.55	9.83	30726
2009-08-28	9.94	9.99	9.65	9.71	43899
2009-08-31	9.63	9.91	9.59	9.65	117703
2009-09-01	9.53	9.73	9.21	9.34	60936
2009-09-02	9.33	9.69	9.25	9.30	41188
2009-09-03	9.37	9.37	9.12	9.28	32841
2009-09-04	9.26	9.76	9.19	9.76	50322
2009-09-08	9.82	10.25	9.82	10.19	72897
2009-09-09	10.17	10.75	10.05	10.57	92133
2009-09-10	10.52	10.71	10.20	10.67	94094
2009-09-11	10.71	11.15	10.59	11.00	89136
2009-09-14	10.52	11.17	10.48	11.17	73982
2009-09-15	11.17	11.69	10.96	11.60	47561
2009-09-16	11.69	11.84	11.17	11.65	123119
2009-09-17	11.69	11.90	11.58	11.62	41688
2009-09-18	11.71	11.95	11.19	11.34	98113
2009-09-21	11.19	11.31	11.01	11.16	30711
2009-09-22	11.31	11.50	11.01	11.43	31625
2009-09-23	11.42	11.79	11.29	11.58	100340
2009-09-24	11.69	11.96	11.40	11.88	49815
2009-09-25	11.82	11.85	11.60	11.79	57229
2009-09-28	11.85	12.69	11.53	12.54	64974
2009-09-29	12.31	12.45	12.17	12.32	29216
2009-09-30	12.37	12.38	11.44	12.21	65588
2009-10-01	11.95	11.95	11.63	11.79	44925
2009-10-02	11.57	12.23	11.50	12.00	78820
2009-10-05	12.05	12.20	11.20	11.21	165770
2009-10-06	11.29	12.87	11.07	12.50	150462
2009-10-07	12.46	12.80	12.42	12.55	98489
2009-10-08	12.72	12.88	12.43	12.68	29109
2009-10-09	12.61	12.64	12.32	12.62	60183
2009-10-12	12.61	12.72	12.41	12.58	45188
2009-10-13	12.54	12.59	12.34	12.53	90496
2009-10-14	12.72	12.78	12.51	12.67	29543
2009-10-15	12.57	12.63	12.40	12.48	29788
2009-10-16	12.37	12.42	12.10	12.40	35812
2009-10-19	12.43	12.50	12.15	12.32	21727
2009-10-20	12.05	12.51	11.89	12.48	155105
2009-10-21	12.46	12.99	12.35	12.44	86584
2009-10-22	12.54	13.48	12.32	12.98	60246
2009-10-23	13.15	13.17	12.12	12.44	34891
2009-10-26	12.39	12.80	11.02	11.55	87447
2009-10-27	11.57	12.09	11.57	11.66	29322
2009-10-28	11.83	11.99	11.77	11.86	76092
2009-10-29	12.00	12.58	11.86	12.40	70787
2009-10-30	12.30	12.54	12.19	12.28	91895
2009-11-02	12.36	12.84	12.14	12.25	73458
2009-11-03	12.12	12.43	11.61	11.75	113859
2009-11-04	11.81	12.00	10.95	11.00	238979
2009-11-05	11.19	11.83	11.19	11.59	109029
2009-11-06	11.50	11.71	11.28	11.50	61269
2009-11-09	11.12	11.51	11.12	11.39	127820
2009-11-10	11.35	11.67	10.75	10.97	128230
2009-11-11	11.20	11.44	11.05	11.25	213315
2009-11-12	11.21	11.65	10.90	11.29	434217
2009-11-13	11.25	12.05	11.08	11.95	58761
2009-11-16	11.95	12.68	11.95	12.67	94043
2009-11-17	12.52	12.93	12.19	12.50	57012
2009-11-18	12.54	12.61	11.99	12.15	57527
2009-11-19	11.97	12.13	11.55	11.65	41575
2009-11-20	11.56	11.92	11.27	11.42	41209
2009-11-23	11.67	12.08	11.67	11.90	32180
2009-11-24	12.52	12.75	11.51	11.59	58200
2009-11-25	11.61	12.05	11.35	11.40	87799
2009-11-27	11.35	11.40	10.47	10.72	83734
2009-11-30	10.99	11.80	10.99	11.79	224689
2009-12-01	11.90	11.90	10.97	11.32	483210
2009-12-02	11.37	11.94	11.37	11.76	79926
2009-12-03	11.80	11.82	11.40	11.46	45758
2009-12-04	11.81	12.18	11.62	11.90	49615
2009-12-07	11.86	12.09	11.59	11.89	66363
2009-12-08	11.80	12.12	11.61	11.67	83815
2009-12-09	11.65	11.98	11.38	11.80	54810
2009-12-10	11.80	12.12	11.50	11.57	96493
2009-12-11	11.68	11.80	11.23	11.65	40004
2009-12-14	11.72	12.00	11.59	11.87	53680
2009-12-15	11.86	11.98	11.56	11.58	80727
2009-12-16	11.75	11.83	11.36	11.53	53100
2009-12-17	11.41	11.62	11.10	11.41	48523
2009-12-18	11.55	11.75	11.19	11.20	138690
2009-12-21	11.33	11.89	11.21	11.69	89391
2009-12-22	11.69	11.96	11.59	11.84	37345
2009-12-23	11.96	12.05	11.66	11.92	35561
2009-12-24	11.99	12.08	11.76	11.90	19381
2009-12-28	11.93	11.99	11.29	11.67	39496
2009-12-29	11.68	11.90	11.49	11.63	28308
2009-12-30	11.53	12.11	11.53	12.09	69654
2009-12-31	12.04	12.33	11.95	12.17	50255
2010-01-04	12.49	12.86	12.42	12.63	53726
2010-01-05	12.66	12.87	12.46	12.50	95237
2010-01-06	12.35	13.08	12.29	12.87	89717
2010-01-07	12.86	12.92	12.68	12.68	51967
2010-01-08	12.65	12.65	11.86	12.16	96127
2010-01-11	12.25	12.25	11.84	12.05	29788
2010-01-12	11.91	12.14	11.65	12.01	41418
2010-01-13	12.04	12.31	11.75	12.05	44024
2010-01-14	11.97	12.00	11.67	11.75	55527
2010-01-15	11.82	12.18	11.37	11.59	82593
2010-01-19	11.59	12.14	11.59	12.10	40665
2010-01-20	12.01	12.39	11.72	12.34	107198
2010-01-21	12.33	12.44	11.90	11.98	67660
2010-01-22	11.93	12.12	11.74	12.05	65496
2010-01-25	12.17	12.21	12.11	12.13	56873
2010-01-26	12.10	12.50	12.10	12.45	90844
2010-01-27	12.39	13.79	12.39	13.49	153634
2010-01-28	13.62	13.62	13.00	13.29	101512
2010-01-29	13.32	13.40	12.66	13.31	114122
2010-02-01	13.49	13.49	13.20	13.25	98114
2010-02-02	13.30	13.45	13.01	13.21	92716
2010-02-03	13.10	13.22	13.10	13.15	49361
2010-02-04	12.99	13.24	12.90	12.90	70077
2010-02-05	12.96	13.23	12.94	13.19	118190
2010-02-08	13.02	13.24	12.95	12.96	86250
2010-02-09	13.12	13.19	12.80	13.08	45123
2010-02-10	13.05	13.24	12.83	13.23	75503
2010-02-11	13.15	13.45	12.83	13.41	59360
2010-02-12	13.24	13.24	13.12	13.22	44212
2010-02-16	13.24	13.65	13.13	13.62	53344
2010-02-17	13.68	13.73	13.34	13.67	60419
2010-02-18	13.60	13.75	13.59	13.72	62809
2010-02-19	13.70	13.99	13.60	13.91	80211
2010-02-22	13.94	13.98	13.90	13.90	36102
2010-02-23	13.90	13.94	13.51	13.80	96913
2010-02-24	13.86	13.99	13.76	13.98	27721
2010-02-25	13.71	13.95	13.60	13.79	66165
2010-02-26	13.82	13.82	13.54	13.58	338468
2010-03-01	13.59	14.18	13.34	14.08	114208
2010-03-02	14.10	14.39	14.06	14.21	116438
2010-03-03	14.30	14.39	13.92	14.03	41568
2010-03-04	14.07	14.22	14.00	14.08	29428
2010-03-05	14.06	14.06	13.39	13.55	171379
2010-03-08	13.57	13.65	13.25	13.35	63336
2010-03-09	13.32	13.59	13.22	13.45	51660
2010-03-10	13.41	13.60	13.33	13.56	64396
2010-03-11	13.37	13.63	13.04	13.50	181145
2010-03-12	13.61	14.48	13.45	14.37	113276
2010-03-15	14.30	14.90	14.17	14.59	162027
2010-03-16	14.68	15.13	14.38	15.13	116043
2010-03-17	15.13	15.72	14.81	15.43	81389
2010-03-18	15.43	15.65	15.18	15.33	220990
2010-03-19	15.44	15.47	14.73	14.77	133220
2010-03-22	14.65	15.44	14.61	15.35	107184
2010-03-23	15.35	15.71	15.17	15.68	76432
2010-03-24	15.63	15.74	15.31	15.38	41702
2010-03-25	15.50	16.00	15.19	15.23	51103
2010-03-26	15.27	15.58	15.26	15.44	36884
2010-03-29	15.45	15.80	15.44	15.65	43182
2010-03-30	15.80	15.80	15.15	15.40	64520
2010-03-31	15.30	15.61	14.82	14.82	91302
2010-04-01	14.93	15.13	14.75	15.11	60863
2010-04-05	15.22	15.60	15.16	15.38	84048
2010-04-06	15.29	15.33	14.98	15.18	55617
2010-04-07	15.08	15.31	15.01	15.16	41042
2010-04-08	15.13	15.50	14.93	15.24	57504
2010-04-09	15.19	15.51	15.04	15.23	27078
2010-04-12	15.31	15.68	15.17	15.39	48434
2010-04-13	15.39	15.64	15.09	15.25	85855
2010-04-14	15.31	15.51	15.16	15.51	26780
2010-04-15	15.44	15.79	15.44	15.77	51262
2010-04-16	15.71	16.00	15.71	15.95	98167
2010-04-19	15.96	16.00	15.65	15.94	58323
2010-04-20	15.98	16.31	15.91	16.11	58401
2010-04-21	16.13	16.33	15.76	16.13	221102
2010-04-22	15.92	16.44	15.92	16.38	44333
2010-04-23	16.20	16.61	15.46	16.49	75807
2010-04-26	16.50	16.95	16.44	16.55	201239
2010-04-27	16.47	16.74	16.14	16.17	68735
2010-04-28	16.34	17.02	16.34	16.73	195176
2010-04-29	16.84	17.77	16.84	17.58	123003
2010-04-30	17.46	17.63	17.07	17.28	110409
2010-05-03	17.38	17.66	17.15	17.64	84782
2010-05-04	17.37	17.37	16.78	17.00	176822
2010-05-05	16.87	16.90	16.21	16.28	118583
2010-05-06	16.21	16.68	14.78	15.83	134224
2010-05-07	15.79	16.07	15.15	15.36	95836
2010-05-10	16.99	16.99	16.12	16.68	190766
2010-05-11	16.49	17.35	15.79	16.76	120275
2010-05-12	16.78	17.08	16.51	17.00	84026
2010-05-13	17.08	17.08	16.60	16.70	71023
2010-05-14	16.75	16.75	16.14	16.21	62576
2010-05-17	16.39	17.56	15.80	16.02	291773
2010-05-18	16.29	16.50	15.72	15.90	229502
2010-05-19	15.79	16.08	15.53	15.95	95558
2010-05-20	15.48	15.56	14.98	15.37	131568
2010-05-21	15.06	15.93	15.05	15.69	116331
2010-05-24	15.69	15.88	15.30	15.64	78309
2010-05-25	15.22	15.65	14.95	15.12	143536
2010-05-26	15.20	16.00	15.13	15.35	87502
2010-05-27	15.47	15.94	15.46	15.93	90248
2010-05-28	15.89	15.95	15.44	15.63	52305
2010-06-01	15.52	15.52	15.13	15.17	113977
2010-06-02	15.25	15.71	15.23	15.70	191370
2010-06-03	15.69	15.84	15.44	15.55	121934
2010-06-04	15.25	15.38	14.63	14.71	243443
2010-06-07	14.75	14.76	14.00	14.02	149183
2010-06-08	14.22	14.43	13.74	14.37	92880
2010-06-09	14.50	15.06	14.40	14.62	109545
2010-06-10	14.90	15.13	14.74	15.01	130129
2010-06-11	14.74	15.12	14.73	15.10	83897
2010-06-14	15.26	15.80	15.20	15.56	108703
2010-06-15	15.72	15.87	15.55	15.80	73026
2010-06-16	15.65	16.02	15.40	15.90	94451
2010-06-17	16.03	16.10	15.81	15.91	29106
2010-06-18	16.02	16.19	15.69	15.70	90632
2010-06-21	16.00	16.04	15.13	15.23	75036
2010-06-22	15.29	15.55	15.00	15.03	71134
2010-06-23	15.01	15.10	14.52	14.56	100246
2010-06-24	14.42	14.52	14.10	14.13	48704
2010-06-25	14.22	14.93	14.15	14.87	865125
2010-06-28	14.58	14.73	14.33	14.49	123417
2010-06-29	14.16	14.40	13.93	14.09	105683
2010-06-30	14.05	14.37	14.05	14.23	65927
2010-07-01	14.19	14.29	13.88	14.21	83121
2010-07-02	14.35	14.35	13.84	14.09	56723
2010-07-06	14.42	14.64	13.74	13.78	119270
2010-07-07	13.82	14.51	13.74	14.48	82525
2010-07-08	14.60	14.88	14.45	14.76	96278
2010-07-09	14.60	15.05	14.60	14.87	96015
2010-07-12	14.60	14.69	14.06	14.20	85988
2010-07-13	14.45	15.21	14.27	15.13	136712
2010-07-14	14.96	15.18	14.75	15.09	78317
2010-07-15	15.06	15.20	14.50	15.03	69940
2010-07-16	14.87	14.87	14.15	14.17	73511
2010-07-19	14.24	14.58	14.17	14.44	64819
2010-07-20	14.22	14.80	14.10	14.76	49049
2010-07-21	14.94	15.03	14.27	14.29	62061
2010-07-22	14.57	15.09	14.56	15.03	82928
2010-07-23	15.27	15.90	14.98	15.80	161033
2010-07-26	15.98	16.84	15.77	16.80	151394
2010-07-27	16.81	17.52	16.57	17.29	410274
2010-07-28	17.18	17.42	17.00	17.16	96457
2010-07-29	17.23	17.49	17.02	17.33	80988
2010-07-30	17.02	17.60	17.02	17.45	77437
2010-08-02	17.81	18.19	17.59	18.15	83358
2010-08-03	18.10	18.94	18.05	18.42	470036
2010-08-04	18.51	18.93	18.30	18.64	148073
2010-08-05	18.40	18.63	18.21	18.42	240836
2010-08-06	18.19	18.74	18.19	18.61	242311
2010-08-09	18.69	19.00	18.63	18.86	93970
2010-08-10	18.16	19.00	17.85	18.16	162022
2010-08-11	17.84	17.92	17.28	17.33	72839
2010-08-12	17.10	17.35	16.71	17.18	72793
2010-08-13	16.67	17.16	16.67	16.98	87881
2010-08-16	16.84	17.35	16.82	17.15	50724
2010-08-17	17.39	17.56	16.93	17.50	63720
2010-08-18	17.43	18.15	17.24	18.00	84942
2010-08-19	17.94	17.95	16.75	16.77	58155
2010-08-20	16.72	16.75	16.08	16.37	89845
2010-08-23	16.47	16.61	16.28	16.30	63944
2010-08-24	16.01	16.59	16.01	16.58	89546
2010-08-25	16.46	16.99	16.37	16.96	110516
2010-08-26	17.04	17.48	16.96	17.32	141735
2010-08-27	17.50	17.68	17.26	17.65	47975
2010-08-30	17.54	17.54	16.44	16.46	88800
2010-08-31	16.50	16.69	16.25	16.36	176929
2010-09-01	16.69	17.44	16.52	17.41	60262
2010-09-02	17.33	17.34	16.92	17.30	36969
2010-09-03	17.50	17.79	17.30	17.76	30381
2010-09-07	17.72	17.72	17.00	17.07	36372
2010-09-08	17.14	17.50	17.04	17.35	25106
2010-09-09	17.56	17.63	17.31	17.59	30297
2010-09-10	17.67	17.76	17.34	17.45	98188
2010-09-13	17.69	18.25	17.48	18.09	74647
2010-09-14	18.08	18.33	17.88	17.91	65155
2010-09-15	17.88	18.31	17.75	18.21	23068
2010-09-16	18.12	18.41	17.95	18.21	60932
2010-09-17	18.46	18.46	17.80	18.01	88039
2010-09-20	18.02	18.38	17.88	18.26	86239
2010-09-21	18.19	18.33	18.10	18.20	76075
2010-09-22	18.15	18.34	18.06	18.27	83894
2010-09-23	18.08	18.26	17.63	17.67	76379
2010-09-24	18.11	18.27	17.92	18.27	85794
2010-09-27	18.27	18.48	18.02	18.05	42308
2010-09-28	18.04	18.19	17.78	18.00	61178
2010-09-29	17.85	18.00	17.83	17.94	51579
2010-09-30	18.07	18.08	17.50	17.59	96422
2010-10-01	17.80	17.86	17.55	17.77	61672
2010-10-04	17.66	17.75	17.07	17.10	55399
2010-10-05	17.25	17.85	17.15	17.70	72535
2010-10-06	17.92	17.96	17.51	17.61	114038
2010-10-07	17.76	17.84	17.39	17.40	70153
2010-10-08	17.65	17.80	17.51	17.65	62399
2010-10-11	17.33	17.71	17.33	17.38	45049
2010-10-12	17.37	17.43	17.01	17.12	48403
2010-10-13	17.27	17.27	16.66	16.75	111049
2010-10-14	16.71	17.60	16.71	17.57	65659
2010-10-15	17.60	17.60	17.28	17.53	69743
2010-10-18	17.55	17.68	17.49	17.67	50529
2010-10-19	17.32	17.82	17.23	17.40	44973
2010-10-20	17.52	17.60	17.29	17.36	26672
2010-10-21	17.43	17.65	16.86	17.07	54765
2010-10-22	17.18	17.29	16.93	17.06	44909
2010-10-25	17.15	17.45	17.15	17.27	30142
2010-10-26	17.21	17.79	17.21	17.70	123922
2010-10-27	17.61	17.96	17.61	17.78	122629
2010-10-28	17.96	17.96	17.48	17.65	96745
2010-10-29	17.64	17.75	17.47	17.49	43307
2010-11-01	17.59	17.69	17.11	17.42	42056
2010-11-02	17.60	17.63	16.98	17.60	58784
2010-11-03	17.67	17.75	17.44	17.67	39911
2010-11-04	17.98	18.68	17.79	18.65	114988
2010-11-05	18.65	18.77	18.45	18.71	85006
2010-11-08	18.59	18.99	18.59	18.89	31098
2010-11-09	18.91	18.92	18.54	18.62	34519
2010-11-10	19.66	19.84	18.71	18.83	63534
2010-11-11	18.68	18.68	17.79	17.92	137373
2010-11-12	17.99	18.24	17.79	17.99	67336
2010-11-15	18.04	18.23	17.87	17.97	23986
2010-11-16	17.85	18.08	17.80	17.93	153316
2010-11-17	18.05	18.13	17.80	18.11	137708
2010-11-18	18.33	19.00	18.29	18.68	104229
2010-11-19	18.64	19.12	18.47	19.01	60675
2010-11-22	19.00	19.26	18.83	18.97	108259
2010-11-23	18.80	18.80	18.25	18.41	62109
2010-11-24	18.51	18.88	18.39	18.45	97972
2010-11-26	18.27	18.48	18.27	18.36	9892
2010-11-29	18.20	18.46	18.16	18.20	59610
2010-11-30	18.04	18.35	18.04	18.26	79143
2010-12-01	18.51	18.97	18.27	18.97	79473
2010-12-02	18.94	19.26	18.90	19.21	52026
2010-12-03	19.08	19.21	18.91	18.98	59404
2010-12-06	19.00	19.10	18.80	18.95	107479
2010-12-07	19.28	19.34	18.99	19.04	78180
2010-12-08	19.16	19.16	18.77	18.95	68683
2010-12-09	19.15	19.23	18.84	19.09	43415
2010-12-10	19.18	19.71	19.17	19.50	44937
2010-12-13	19.54	19.60	19.36	19.41	36469
2010-12-14	19.50	19.65	19.29	19.50	40730
2010-12-15	19.41	19.64	19.34	19.41	65705
2010-12-16	19.35	19.64	19.35	19.60	39412
2010-12-17	19.59	19.65	19.22	19.52	90295
2010-12-20	19.50	19.59	19.43	19.48	75040
2010-12-21	19.50	19.62	19.15	19.30	116979
2010-12-22	19.30	19.31	19.16	19.25	62335
2010-12-23	19.05	19.33	19.05	19.17	75893
2010-12-27	19.05	19.37	18.86	19.25	56600
2010-12-28	19.38	19.38	18.80	19.24	36659
2010-12-29	19.21	19.26	19.05	19.08	12888
2010-12-30	19.02	19.26	18.96	18.97	28168
2010-12-31	18.96	19.23	18.82	18.85	20850
2011-01-03	19.10	19.30	18.92	19.23	87611
2011-01-04	19.25	19.25	18.58	18.93	55967
2011-01-05	18.93	19.05	18.75	19.04	61549
2011-01-06	19.00	19.20	18.93	19.02	35658
2011-01-07	19.08	19.25	18.88	19.04	39454
2011-01-10	18.85	18.94	18.51	18.74	34271
2011-01-11	18.81	19.06	18.56	18.68	51011
2011-01-12	18.89	18.98	18.44	18.62	44935
2011-01-13	18.56	18.65	18.35	18.58	66095
2011-01-14	18.52	18.85	18.44	18.80	34987
2011-01-18	18.65	18.89	18.12	18.70	49144
2011-01-19	18.65	18.69	18.10	18.14	63781
2011-01-20	18.01	18.50	18.01	18.02	67446
2011-01-21	18.15	18.15	17.69	17.81	56286
2011-01-24	17.86	18.01	17.75	17.84	28895
2011-01-25	17.69	18.18	17.69	18.05	75935
2011-01-26	18.16	18.88	18.13	18.87	69965
2011-01-27	18.80	18.88	18.60	18.76	52827
2011-01-28	18.71	18.74	17.51	17.78	83064
2011-01-31	17.87	18.19	17.57	17.84	41850
2011-02-01	18.00	18.04	17.84	17.86	84786
2011-02-02	17.82	17.82	17.75	17.77	27213
2011-02-03	17.64	17.99	17.54	17.90	62102
2011-02-04	17.93	17.93	17.63	17.79	39987
2011-02-07	17.80	18.12	17.80	18.00	48539
2011-02-08	18.00	18.12	17.75	17.96	34150
2011-02-09	17.90	18.07	17.84	17.90	31832
2011-02-10	17.87	18.10	17.84	18.00	85530
2011-02-11	17.88	18.24	17.84	18.24	63299
2011-02-14	18.19	18.65	18.19	18.51	33999
2011-02-15	18.38	18.44	18.07	18.34	110596
2011-02-16	18.38	18.59	18.30	18.50	54035
2011-02-17	18.49	18.62	18.42	18.57	20604
2011-02-18	18.58	18.70	18.42	18.55	66032
2011-02-22	18.26	18.50	18.03	18.19	59737
2011-02-23	18.27	18.30	17.82	17.85	44243
2011-02-24	17.84	18.08	17.82	18.06	56914
2011-02-25	18.10	18.36	17.89	18.27	42098
2011-02-28	18.25	18.27	17.95	18.07	73212
2011-03-01	18.18	18.19	17.80	18.07	156597
2011-03-02	18.02	18.47	18.02	18.35	37416
2011-03-03	18.45	18.78	18.37	18.75	39130
2011-03-04	18.71	18.78	18.35	18.51	17362
2011-03-07	18.47	18.57	17.85	18.21	25003
2011-03-08	18.22	18.86	18.16	18.64	73338
2011-03-09	18.67	18.67	18.34	18.44	90208
2011-03-10	18.18	18.33	17.78	18.01	119979
2011-03-11	18.10	18.37	18.02	18.26	147448
2011-03-14	18.01	18.22	17.83	18.04	85155
2011-03-15	17.54	18.01	17.54	17.80	97895
2011-03-16	17.75	17.80	17.49	17.57	141453
2011-03-17	17.89	17.89	17.35	17.51	54961
2011-03-18	17.66	17.87	17.53	17.86	63039
2011-03-21	18.06	18.20	18.00	18.18	31406
2011-03-22	18.16	18.21	17.95	18.07	12779
2011-03-23	17.99	18.17	17.70	17.96	26078
2011-03-24	18.11	18.11	17.67	17.70	36804
2011-03-25	17.75	18.40	17.67	18.18	62129
2011-03-28	18.21	18.37	17.95	18.02	41648
2011-03-29	17.91	18.22	17.76	18.22	24939
2011-03-30	18.07	18.44	18.04	18.30	24599
2011-03-31	18.28	18.57	18.28	18.51	41841
2011-04-01	18.51	19.10	18.45	19.10	74593
2011-04-04	19.10	19.17	18.96	19.00	77012
2011-04-05	18.97	19.10	18.76	18.81	34308
2011-04-06	18.90	18.99	18.67	18.69	94444
2011-04-07	18.76	18.78	18.45	18.62	80264
2011-04-08	18.78	18.78	18.46	18.50	38604
2011-04-11	18.54	18.73	18.50	18.57	44814
2011-04-12	18.45	18.61	18.25	18.48	37549
2011-04-13	18.57	18.59	18.24	18.34	41482
2011-04-14	18.20	18.36	17.90	18.28	153820
2011-04-15	18.22	18.23	18.09	18.15	85110
2011-04-18	17.94	18.11	17.89	18.01	75354
2011-04-19	18.07	18.32	17.77	18.16	55274
2011-04-20	18.45	18.60	18.40	18.49	63115
2011-04-21	18.64	18.64	18.09	18.28	63794
2011-04-25	18.22	18.28	18.09	18.15	33650
2011-04-26	18.19	18.55	18.12	18.44	21761
2011-04-27	18.52	18.74	18.48	18.69	140631
2011-04-28	18.61	18.95	18.56	18.88	136010
2011-04-29	18.95	19.20	18.86	19.03	151672
2011-05-02	19.15	19.17	18.93	18.94	124957
2011-05-03	18.91	19.31	18.88	18.94	85529
2011-05-04	18.97	19.12	18.95	18.97	75709
2011-05-05	18.86	19.03	18.48	18.51	70791
2011-05-06	18.75	18.85	18.50	18.53	38541
2011-05-09	18.47	18.61	17.60	17.86	157668
2011-05-10	18.71	18.85	18.33	18.52	362787
2011-05-11	18.67	19.23	18.54	18.78	331310
2011-05-12	18.80	20.24	18.75	20.00	431307
2011-05-13	20.12	20.88	19.84	20.75	219440
2011-05-16	20.61	21.00	20.28	20.79	288804
2011-05-17	20.72	21.21	20.59	21.21	193191
2011-05-18	21.23	21.60	20.87	21.14	146734
2011-05-19	21.11	21.25	20.94	21.17	135047
2011-05-20	21.03	21.23	20.83	20.93	70296
2011-05-23	20.58	20.84	20.58	20.75	94163
2011-05-24	20.75	20.82	20.57	20.65	82387
2011-05-25	21.31	22.49	21.31	22.01	415371
2011-05-26	21.92	22.37	21.92	22.17	140798
2011-05-27	22.26	22.75	22.26	22.58	155882
2011-05-31	22.92	23.25	22.10	22.28	2048079
2011-06-01	22.11	22.37	21.70	21.76	338218
2011-06-02	21.77	22.04	21.69	22.00	117549
2011-06-03	21.63	21.63	20.88	21.35	86203
2011-06-06	21.36	21.80	21.25	21.35	137336
2011-06-07	21.50	21.56	20.71	21.32	79570
2011-06-08	21.25	21.53	21.01	21.20	110892
2011-06-09	21.33	21.63	21.21	21.31	87411
2011-06-10	21.21	21.86	21.02	21.71	161108
2011-06-13	21.83	22.22	21.66	21.95	88665
2011-06-14	22.04	22.79	21.97	22.72	93276
2011-06-15	22.48	22.58	22.16	22.35	103985
2011-06-16	22.35	23.24	22.32	23.00	270613
2011-06-17	23.20	23.34	22.00	22.71	241836
2011-06-20	22.63	23.08	22.08	22.16	174261
2011-06-21	22.31	22.59	22.07	22.10	253746
2011-06-22	22.14	22.20	21.78	21.82	199007
2011-06-23	21.54	21.96	21.42	21.88	121875
2011-06-24	21.90	22.21	21.46	22.06	563120
2011-06-27	22.02	22.25	21.60	22.02	116698
2011-06-28	22.02	22.33	21.75	22.20	119311
2011-06-29	22.24	22.50	22.03	22.25	108913
2011-06-30	22.32	23.05	20.32	23.03	117744
2011-07-01	23.04	23.52	22.87	23.30	134481
2011-07-05	23.32	24.00	23.32	23.65	139791
2011-07-06	23.76	24.20	23.60	23.89	103865
2011-07-07	24.17	24.27	23.95	24.05	82028
2011-07-08	23.71	24.27	23.66	24.20	42431
2011-07-11	23.89	24.22	23.75	24.06	155059
2011-07-12	23.92	24.28	23.84	24.05	54417
2011-07-13	24.20	24.80	24.12	24.25	64950
2011-07-14	24.40	24.54	23.63	24.14	82181
2011-07-15	23.72	23.72	23.02	23.09	223664
2011-07-18	22.89	23.07	22.14	22.43	145948
2011-07-19	22.62	23.05	22.21	23.04	92334
2011-07-20	23.04	23.18	22.54	22.92	49938
2011-07-21	22.90	23.11	22.74	22.92	56821
2011-07-22	22.91	23.03	22.71	22.73	53053
2011-07-25	22.49	22.77	22.23	22.44	91828
2011-07-26	21.92	21.92	18.86	20.63	465361
2011-07-27	20.51	20.90	19.95	20.08	132894
2011-07-28	20.07	20.10	19.52	19.79	102493
2011-07-29	19.65	20.15	19.29	20.04	184269
2011-08-01	20.17	20.32	19.60	19.89	92301
2011-08-02	19.84	20.20	19.76	19.79	98778
2011-08-03	19.89	20.30	19.60	20.05	143822
2011-08-04	19.89	20.16	19.47	19.47	191571
2011-08-05	19.68	19.97	18.63	19.06	196014
2011-08-08	18.67	19.32	17.14	17.34	183894
2011-08-09	17.67	18.54	16.39	18.00	159656
2011-08-10	17.07	17.72	14.61	14.79	645353
2011-08-11	14.89	16.15	13.75	15.82	483168
2011-08-12	15.97	16.08	15.21	15.92	373595
2011-08-15	16.02	16.91	15.98	16.91	155222
2011-08-16	16.73	17.27	16.68	17.06	192699
2011-08-17	17.21	17.28	16.87	17.08	130581
2011-08-18	17.00	17.16	16.09	16.20	230181
2011-08-19	16.02	16.47	16.00	16.06	93121
2011-08-22	16.51	16.55	15.65	15.78	78661
2011-08-23	15.88	16.80	15.58	16.78	69745
2011-08-24	16.70	17.04	16.49	16.94	94403
2011-08-25	17.16	17.28	15.97	16.03	52319
2011-08-26	15.91	16.65	15.70	16.53	32581
2011-08-29	16.70	17.13	16.38	16.76	58132
2011-08-30	16.65	17.65	16.26	17.13	82159
2011-08-31	17.28	17.42	16.40	16.56	107227
2011-09-01	16.60	16.73	15.72	15.80	107110
2011-09-02	15.45	15.56	14.87	14.90	95446
2011-09-06	14.39	15.04	14.16	14.84	124773
2011-09-07	14.93	15.21	14.70	15.16	133402
2011-09-08	15.04	15.46	14.60	14.62	75827
2011-09-09	14.44	14.65	13.90	14.27	138301
2011-09-12	14.05	14.74	13.90	14.08	134693
2011-09-13	14.11	14.45	14.00	14.04	176831
2011-09-14	14.23	14.76	14.05	14.39	225007
2011-09-15	14.58	15.33	14.58	15.32	230126
2011-09-16	15.40	15.72	15.15	15.67	207104
2011-09-19	15.36	15.82	15.25	15.59	95525
2011-09-20	15.67	16.33	15.61	15.74	89498
2011-09-21	15.73	15.97	14.72	14.80	95310
2011-09-22	14.25	15.00	14.25	14.75	112219
2011-09-23	14.74	15.55	14.63	15.49	99037
2011-09-26	15.65	15.82	15.30	15.65	100150
2011-09-27	15.96	16.45	15.75	16.23	72402
2011-09-28	16.18	16.22	14.92	15.00	108724
2011-09-29	15.36	15.69	15.07	15.65	66171
2011-09-30	15.37	15.76	15.25	15.45	73310
2011-10-03	15.28	15.64	13.98	14.16	123007
2011-10-04	14.00	15.94	13.90	15.89	125643
2011-10-05	15.87	16.13	15.30	15.36	77472
2011-10-06	15.36	15.51	15.27	15.35	65270
2011-10-07	15.44	15.61	14.71	14.78	75166
2011-10-10	15.11	15.90	14.90	15.88	54247
2011-10-11	15.68	16.33	15.55	16.31	59781
2011-10-12	16.49	17.17	16.39	17.06	57660
2011-10-13	16.98	17.16	16.51	16.79	51779
2011-10-14	16.99	17.61	16.61	17.58	67797
2011-10-17	17.33	17.60	16.25	16.47	62502
2011-10-18	16.49	16.78	15.80	16.69	165149
2011-10-19	16.63	16.98	16.20	16.25	49104
2011-10-20	16.31	16.54	15.88	16.37	38499
2011-10-21	16.69	17.56	16.51	17.50	80194
2011-10-24	17.59	18.51	17.28	18.45	68984
2011-10-25	18.30	18.31	17.66	17.78	138366
2011-10-26	18.05	18.34	17.27	17.93	82864
2011-10-27	18.61	19.52	18.20	19.49	123210
2011-10-28	19.43	19.89	19.05	19.22	63935
2011-10-31	18.90	19.19	18.38	18.44	56028
2011-11-01	17.76	17.94	17.00	17.23	97989
2011-11-02	17.54	17.72	17.27	17.68	85283
2011-11-03	17.92	17.93	17.08	17.88	89294
2011-11-04	17.69	18.26	17.60	18.26	29515
2011-11-07	18.28	18.41	17.77	18.36	23487
2011-11-08	18.54	19.39	18.00	19.30	71702
2011-11-09	18.77	19.38	18.16	18.58	114192
2011-11-10	19.74	19.74	18.75	19.23	112150
2011-11-11	19.47	19.72	19.00	19.10	89669
2011-11-14	18.98	18.98	18.04	18.30	87705
2011-11-15	18.30	18.34	17.83	18.17	97789
2011-11-16	17.97	18.32	17.43	17.53	56343
2011-11-17	17.36	17.67	16.76	16.92	71882
2011-11-18	17.02	17.02	16.54	16.67	79795
2011-11-21	16.37	16.60	15.94	15.97	60181
2011-11-22	15.98	16.05	15.61	15.73	57405
2011-11-23	15.59	15.65	14.93	14.95	42683
2011-11-25	14.83	14.89	14.40	14.40	48909
2011-11-28	14.94	14.94	14.54	14.75	200244
2011-11-29	14.82	15.03	14.78	14.90	68625
2011-11-30	15.61	17.21	15.61	17.14	176884
2011-12-01	17.01	17.68	17.01	17.31	84140
2011-12-02	17.55	18.08	17.45	17.81	62717
2011-12-05	18.16	18.50	17.98	18.20	137023
2011-12-06	18.23	18.26	17.90	18.11	127273
2011-12-07	17.97	18.55	17.92	18.51	67649
2011-12-08	18.40	18.50	17.99	18.19	99945
2011-12-09	18.25	18.74	17.98	18.65	77132
2011-12-12	18.33	18.70	18.24	18.65	58082
2011-12-13	18.87	18.93	18.16	18.49	203241
2011-12-14	18.37	18.54	17.76	17.94	159709
2011-12-15	18.29	18.38	18.05	18.18	107303
2011-12-16	18.39	18.89	18.10	18.21	251855
2011-12-19	18.33	18.53	17.62	17.68	53226
2011-12-20	18.14	18.21	15.86	16.39	391201
2011-12-21	16.26	16.48	15.14	15.24	232999
2011-12-22	15.36	15.74	15.30	15.33	157256
2011-12-23	15.44	15.86	15.34	15.77	103120
2011-12-27	15.72	15.87	15.64	15.73	89984
2011-12-28	15.62	15.62	15.22	15.25	63001
2011-12-29	15.37	15.68	15.28	15.57	56761
2011-12-30	15.58	15.76	15.42	15.56	79535
2012-01-03	15.99	16.06	15.53	15.58	109652
2012-01-04	15.44	16.07	15.37	15.45	163215
2012-01-05	15.38	15.55	15.14	15.40	41642
2012-01-06	15.43	15.44	15.18	15.32	42492
2012-01-09	15.42	15.60	15.04	15.48	77915
2012-01-10	15.74	16.11	15.65	15.87	112542
2012-01-11	15.79	15.79	15.42	15.47	111178
2012-01-12	15.54	15.64	15.17	15.49	54376
2012-01-13	15.26	15.43	14.98	15.11	43997
2012-01-17	15.30	16.38	15.30	16.30	287010
2012-01-18	16.34	16.43	16.00	16.42	67544
2012-01-19	16.44	16.69	16.10	16.16	62271
2012-01-20	16.10	16.56	16.01	16.51	108923
2012-01-23	16.45	16.59	16.22	16.30	66043
2012-01-24	16.19	16.76	16.05	16.74	47406
2012-01-25	16.68	17.69	16.57	17.48	73151
2012-01-26	17.61	17.61	16.97	17.15	118264
2012-01-27	17.10	17.59	17.10	17.25	111527
2012-01-30	17.09	17.38	16.91	16.91	86062
2012-01-31	17.08	17.16	16.59	16.70	46890
2012-02-01	16.76	17.46	16.68	17.40	57187
2012-02-02	17.34	17.75	17.23	17.70	55383
2012-02-03	17.98	17.99	17.63	17.85	78370
2012-02-06	17.76	17.76	17.29	17.49	74692
2012-02-07	17.47	17.47	16.83	17.30	68706
2012-02-08	17.37	17.40	16.68	17.18	62404
2012-02-09	17.15	17.54	16.83	17.38	48746
2012-02-10	17.11	17.11	16.79	16.90	70714
2012-02-13	17.11	17.58	16.87	17.06	65954
2012-02-14	17.00	17.12	16.50	17.06	57837
2012-02-15	17.13	17.25	16.74	16.99	42992
2012-02-16	17.00	17.85	17.00	17.84	42971
2012-02-17	17.92	17.92	17.19	17.46	62247
2012-02-21	17.42	17.63	16.90	17.09	94098
2012-02-22	17.08	17.50	16.80	17.13	100219
2012-02-23	17.15	17.57	16.97	17.54	50049
2012-02-24	17.59	17.60	17.13	17.25	35125
2012-02-27	17.20	17.67	16.97	17.35	70561
2012-02-28	17.35	17.37	16.89	17.08	132964
2012-02-29	17.12	17.29	16.82	16.87	89558
2012-03-01	16.96	17.18	16.65	16.73	48658
2012-03-02	16.68	16.95	15.95	16.22	111909
2012-03-05	16.19	16.37	16.01	16.33	52621
2012-03-06	16.11	16.17	15.82	16.09	40173
2012-03-07	16.15	16.28	16.01	16.14	49719
2012-03-08	16.30	16.31	15.95	16.28	61233
2012-03-09	16.28	16.46	16.15	16.42	101005
2012-03-12	16.42	16.42	16.11	16.36	57701
2012-03-13	16.11	16.39	15.80	16.32	150233
2012-03-14	16.07	16.32	15.82	15.88	354641
2012-03-15	15.87	16.16	15.49	16.00	220185
2012-03-16	16.09	16.09	15.66	15.83	221975
2012-03-19	15.82	16.14	15.78	15.87	102516
2012-03-20	15.76	15.78	15.50	15.53	97729
2012-03-21	15.49	15.60	15.12	15.13	223746
2012-03-22	15.04	15.21	15.00	15.07	153997
2012-03-23	15.11	15.66	15.11	15.58	108152
2012-03-26	15.78	16.10	15.78	16.09	165570
2012-03-27	16.16	16.36	15.91	15.93	83399
2012-03-28	15.92	16.09	15.49	15.67	120179
2012-03-29	15.56	15.73	15.30	15.63	81554
2012-03-30	15.74	15.79	15.63	15.69	73372
2012-04-02	15.64	16.11	15.63	16.08	276590
2012-04-03	16.02	16.12	15.84	16.01	63970
2012-04-04	15.80	15.88	15.63	15.76	43953
2012-04-05	15.68	16.16	15.60	16.12	103753
2012-04-09	15.82	16.03	15.82	15.98	81091
2012-04-10	15.91	15.99	15.57	15.69	79187
2012-04-11	15.90	15.90	15.72	15.88	44550
2012-04-12	15.91	16.19	15.85	16.11	48251
2012-04-13	15.98	15.98	15.78	15.85	44518
2012-04-16	15.91	16.27	15.82	16.20	98068
2012-04-17	16.28	16.50	16.24	16.28	46019
2012-04-18	16.26	16.26	15.98	16.12	57225
2012-04-19	16.12	16.14	15.88	15.94	71409
2012-04-20	16.25	16.25	15.86	16.05	62813
2012-04-23	15.63	15.94	15.39	15.47	75174
2012-04-24	15.51	15.81	15.51	15.72	49280
2012-04-25	16.02	16.21	15.90	16.11	32140
2012-04-26	16.09	16.13	15.76	15.77	40038
2012-04-27	15.82	16.15	15.69	15.92	87403
2012-04-30	15.92	15.94	15.71	15.75	82820
2012-05-01	15.75	16.00	15.55	15.61	76861
2012-05-02	15.50	15.69	15.42	15.65	64338
2012-05-03	15.59	15.61	15.37	15.48	55933
2012-05-04	15.37	15.39	15.01	15.20	67111
2012-05-07	15.08	15.57	15.08	15.44	47407
2012-05-08	15.25	15.95	15.25	15.83	99592
2012-05-09	15.58	16.06	15.58	15.81	66053
2012-05-10	16.00	16.20	15.35	16.00	129285
2012-05-11	15.87	16.07	15.37	15.60	71003
2012-05-14	15.42	15.73	15.42	15.48	66412
2012-05-15	15.50	15.64	15.39	15.57	40259
2012-05-16	15.67	15.98	15.54	15.95	69313
2012-05-17	15.95	16.00	15.49	15.54	81304
2012-05-18	15.53	15.73	15.34	15.67	76464
2012-05-21	15.79	16.19	15.61	16.09	73768
2012-05-22	16.04	16.08	15.50	15.60	59149
2012-05-23	15.41	15.75	15.41	15.72	43617
2012-05-24	15.78	15.81	15.50	15.81	27663
2012-05-25	15.90	16.02	15.63	16.00	91006
2012-05-29	15.96	15.96	15.53	15.74	43558
2012-05-30	15.56	15.56	15.35	15.47	70439
2012-05-31	15.44	15.77	15.17	15.70	69476
2012-06-01	15.40	15.96	15.40	15.56	58848
2012-06-04	15.61	16.19	15.48	16.05	73953
2012-06-05	15.95	16.16	15.94	16.06	32358
2012-06-06	16.31	16.45	16.12	16.42	55588
2012-06-07	16.61	16.81	16.43	16.56	77955
2012-06-08	16.49	17.00	16.49	16.93	172064
2012-06-11	17.08	17.16	16.41	16.43	78219
2012-06-12	16.54	16.72	16.46	16.70	218952
2012-06-13	16.63	16.78	16.26	16.35	46118
2012-06-14	16.42	16.70	16.32	16.63	28915
2012-06-15	16.62	16.78	16.48	16.62	83401
2012-06-18	16.49	16.64	16.36	16.49	66462
2012-06-19	16.57	17.35	16.46	17.33	65352
2012-06-20	17.26	17.26	16.87	17.12	28993
2012-06-21	17.09	17.09	16.32	16.52	42500
2012-06-22	16.70	16.81	16.50	16.52	215283
2012-06-25	16.22	16.62	16.22	16.44	72321
2012-06-26	16.49	16.85	16.30	16.71	24980
2012-06-27	16.68	16.83	16.56	16.70	20998
2012-06-28	16.55	17.06	16.45	17.04	76753
2012-06-29	17.47	17.47	17.06	17.27	72924
2012-07-02	17.37	17.82	17.13	17.81	48172
2012-07-03	17.85	18.11	17.60	17.95	35509
2012-07-05	17.84	18.24	17.84	18.01	18174
2012-07-06	17.76	17.94	17.60	17.78	18899
2012-07-09	17.67	17.85	17.63	17.81	50532
2012-07-10	17.91	17.91	17.66	17.78	33838
2012-07-11	17.75	17.84	17.40	17.81	32535
2012-07-12	17.71	17.71	16.50	17.45	131638
2012-07-13	17.49	17.59	17.16	17.26	113418
2012-07-16	17.28	17.28	16.83	17.01	82936
2012-07-17	17.09	17.09	16.04	16.44	193591
2012-07-18	16.46	16.46	16.15	16.36	72709
2012-07-19	16.49	16.59	16.15	16.18	58455
2012-07-20	15.99	16.23	15.99	16.00	60376
2012-07-23	15.80	16.16	15.80	15.99	143616
2012-07-24	16.10	16.48	16.00	16.02	135984
2012-07-25	16.08	16.33	15.60	16.13	38573
2012-07-26	16.33	16.62	16.27	16.43	27472
2012-07-27	16.85	17.36	15.37	16.68	96181
2012-07-30	16.66	16.77	16.19	16.25	43434
2012-07-31	16.24	16.52	16.14	16.26	62656
2012-08-01	16.30	16.58	16.29	16.49	119225
2012-08-02	16.39	16.60	16.35	16.54	79142
2012-08-03	16.77	17.32	16.60	17.02	40226
2012-08-06	17.02	17.40	17.02	17.11	18786
2012-08-07	17.21	17.56	17.19	17.23	38534
2012-08-08	17.20	17.34	17.05	17.11	19807
2012-08-09	17.96	18.42	17.55	17.72	219212
2012-08-10	17.58	17.70	17.18	17.36	74697
2012-08-13	17.40	17.50	17.16	17.38	178899
2012-08-14	17.54	17.63	17.16	17.23	63604
2012-08-15	17.17	17.42	17.17	17.28	130488
2012-08-16	17.21	17.45	17.09	17.28	285614
2012-08-17	17.25	17.63	17.25	17.55	122067
2012-08-20	17.47	17.57	17.34	17.43	32925
2012-08-21	17.45	17.69	17.38	17.52	56905
2012-08-22	17.44	17.54	17.25	17.33	22622
2012-08-23	17.24	17.24	16.74	16.82	34917
2012-08-24	16.84	16.88	16.71	16.76	59154
2012-08-27	16.85	16.85	16.44	16.67	30429
2012-08-28	16.64	16.96	16.48	16.73	69611
2012-08-29	16.72	16.97	16.56	16.83	43306
2012-08-30	16.75	16.76	16.36	16.41	80128
2012-08-31	16.50	16.64	16.36	16.60	122644
2012-09-04	16.50	17.10	16.10	16.50	110996
2012-09-05	16.52	16.69	16.28	16.44	90131
2012-09-06	16.59	17.01	16.55	16.81	41310
2012-09-07	16.86	16.86	16.57	16.67	72484
2012-09-10	16.69	17.07	16.60	16.96	130970
2012-09-11	16.98	17.24	16.45	16.53	69741
2012-09-12	16.59	16.75	16.38	16.54	33540
2012-09-13	16.56	16.96	16.49	16.80	44908
2012-09-14	16.97	17.23	16.76	17.15	57455
2012-09-17	17.05	17.87	17.05	17.86	82584
2012-09-18	17.79	18.20	17.79	18.15	80130
2012-09-19	18.14	18.19	18.03	18.14	60050
2012-09-20	18.10	18.17	17.73	18.00	68736
2012-09-21	18.22	18.30	18.05	18.17	104957
2012-09-24	18.15	18.35	17.85	18.31	70847
2012-09-25	18.38	18.54	18.19	18.20	55603
2012-09-26	18.20	18.45	18.18	18.28	73819
2012-09-27	18.32	18.75	18.26	18.47	36232
2012-09-28	18.35	18.55	18.27	18.30	40342
2012-10-01	18.45	18.91	18.39	18.84	110046
2012-10-02	19.01	19.44	18.86	19.06	121525
2012-10-03	19.05	19.14	18.29	18.55	39236
2012-10-04	18.57	18.77	18.17	18.73	46773
2012-10-05	18.74	18.78	17.98	18.12	54768
2012-10-08	18.10	18.10	17.66	17.68	52893
2012-10-09	17.59	17.69	17.18	17.41	75267
2012-10-10	17.44	18.33	16.53	18.30	237077
2012-10-11	18.31	18.87	18.31	18.50	88470
2012-10-12	18.45	18.65	18.32	18.49	61838
2012-10-15	18.46	18.70	18.30	18.67	65985
2012-10-16	18.74	19.07	18.47	18.83	72595
2012-10-17	18.81	18.99	18.59	18.79	29545
2012-10-18	18.78	18.78	18.35	18.41	17674
2012-10-19	18.27	18.27	17.62	17.67	40714
2012-10-22	17.70	17.99	17.50	17.80	32161
2012-10-23	17.74	18.10	17.67	18.10	45513
2012-10-24	18.22	18.22	17.81	18.05	41554
2012-10-25	18.23	18.95	18.03	18.29	47460
2012-10-26	18.32	18.58	17.97	18.30	21190
2012-10-31	18.37	18.37	18.04	18.26	38741
2012-11-01	18.22	18.76	18.11	18.55	63979
2012-11-02	18.60	18.60	18.05	18.14	101690
2012-11-05	18.10	18.25	17.95	18.01	16572
2012-11-06	18.02	18.45	17.94	18.33	20580
2012-11-07	18.11	18.14	17.50	17.80	62164
2012-11-08	20.14	20.14	17.26	17.50	61003
2012-11-09	17.38	17.59	17.04	17.20	47863
2012-11-12	17.30	17.37	17.12	17.27	33109
2012-11-13	17.25	17.25	16.83	17.17	57700
2012-11-14	17.15	17.34	16.54	16.83	32968
2012-11-15	16.78	16.78	16.38	16.60	54550
2012-11-16	16.58	17.78	16.58	17.55	56461
2012-11-19	17.76	18.08	17.49	17.96	51155
2012-11-20	17.87	17.87	17.56	17.82	20767
2012-11-21	17.94	18.78	17.81	18.66	31530
2012-11-23	18.64	18.85	18.48	18.82	16471
2012-11-26	18.83	19.48	18.72	19.46	39472
2012-11-27	19.50	20.17	18.37	20.00	133015
2012-11-28	19.87	19.87	18.99	19.78	162605
2012-11-29	20.00	20.10	19.10	20.04	66685
2012-11-30	20.12	20.15	19.76	20.02	115986
2012-12-03	20.05	20.15	19.92	20.02	131679
2012-12-04	20.09	20.17	19.75	20.02	157899
2012-12-05	20.10	20.15	19.42	19.92	36060
2012-12-06	19.97	20.05	19.82	19.93	59120
2012-12-07	20.07	20.61	19.90	20.47	31864
2012-12-10	20.50	20.53	20.27	20.44	22864
2012-12-11	20.56	20.96	20.52	20.79	224618
2012-12-12	20.89	20.98	20.48	20.54	33777
2012-12-13	20.59	20.92	20.42	20.62	38409
2012-12-14	20.16	20.40	19.85	20.04	145364
2012-12-17	20.19	20.31	19.60	19.92	128564
2012-12-18	20.00	20.30	19.89	20.18	47909
2012-12-19	20.18	20.33	19.93	19.98	101049
2012-12-20	19.93	20.15	19.77	20.06	93539
2012-12-21	19.86	20.08	19.74	19.87	307791
2012-12-24	19.90	20.06	18.91	19.19	51091
2012-12-26	19.19	20.20	19.19	19.75	99794
2012-12-27	19.75	19.88	19.30	19.65	48404
2012-12-28	19.59	19.94	19.57	19.65	133618
2012-12-31	19.74	19.74	18.91	19.46	139319
2013-01-02	19.94	20.21	19.55	19.89	156704
2013-01-03	19.86	20.20	19.78	19.89	81085
2013-01-04	20.00	20.80	19.85	19.99	194563
2013-01-07	19.86	20.00	19.86	19.97	55218
2013-01-08	19.90	20.33	19.87	20.22	59351
2013-01-09	20.24	20.83	20.24	20.51	90046
2013-01-10	20.63	20.72	20.33	20.43	27457
2013-01-11	20.47	20.63	20.32	20.40	42957
2013-01-14	20.41	20.75	20.35	20.57	53236
2013-01-15	20.41	20.56	20.35	20.44	25645
2013-01-16	20.44	20.45	20.15	20.20	43526
2013-01-17	20.32	20.32	19.91	20.08	52735
2013-01-18	20.01	20.18	19.72	19.83	81843
2013-01-22	19.89	20.55	19.79	20.50	74390
2013-01-23	20.52	20.59	20.33	20.41	73227
2013-01-24	20.38	21.34	20.38	21.02	58196
2013-01-25	21.14	21.31	20.68	20.81	61296
2013-01-28	20.80	20.80	20.06	20.13	66592
2013-01-29	21.24	21.60	20.98	21.40	120737
2013-01-30	21.50	22.13	21.23	21.83	95021
2013-01-31	22.18	22.75	21.64	21.71	86885
2013-02-01	21.85	21.98	21.53	21.70	52838
2013-02-04	21.65	21.80	21.15	21.22	78737
2013-02-05	21.39	21.81	20.60	21.57	89748
2013-02-06	21.47	21.63	21.17	21.61	26894
2013-02-07	21.56	21.87	21.25	21.76	80365
2013-02-08	21.85	22.98	21.73	22.81	69838
2013-02-11	22.70	22.97	22.70	22.80	50145
2013-02-12	22.88	23.27	22.72	23.20	30831
2013-02-13	23.29	23.53	23.20	23.51	41455
2013-02-14	22.89	23.86	22.89	23.77	27001
2013-02-15	23.94	23.99	23.46	23.84	66030
2013-02-19	23.79	24.00	23.56	23.99	78473
2013-02-20	23.94	24.00	23.67	23.67	38170
2013-02-21	23.62	23.85	23.41	23.71	38273
2013-02-22	23.87	23.87	23.36	23.61	105028
2013-02-25	23.65	23.80	22.74	22.76	123110
2013-02-26	22.93	24.27	22.79	23.87	153609
2013-02-27	23.70	24.78	23.56	24.57	144583
2013-02-28	24.61	25.54	24.61	25.06	99775
2013-03-01	24.74	25.71	24.69	25.54	80490
2013-03-04	25.45	25.58	24.28	24.80	149091
2013-03-05	24.99	25.26	24.34	25.12	295452
2013-03-06	25.11	25.41	24.81	24.89	100982
2013-03-07	24.83	25.08	24.75	24.97	96408
2013-03-08	25.00	25.00	24.69	24.82	52929
2013-03-11	24.82	25.09	24.47	24.89	113598
2013-03-12	24.91	24.91	24.68	24.73	84540
2013-03-13	24.80	24.80	23.07	23.42	97489
2013-03-14	23.69	24.12	23.69	23.95	118684
2013-03-15	23.99	24.08	23.64	23.72	112610
2013-03-18	23.50	24.03	23.42	23.87	81421
2013-03-19	23.72	24.00	23.35	23.65	80621
2013-03-20	23.79	23.89	23.58	23.76	111182
2013-03-21	23.54	24.40	23.54	24.11	74778
2013-03-22	24.10	24.24	23.84	24.14	68898
2013-03-25	24.15	24.25	23.82	24.17	130660
2013-03-26	24.10	24.31	23.83	24.17	51133
2013-03-27	23.96	24.42	23.72	24.34	56869
2013-03-28	24.39	24.66	24.23	24.43	75772
2013-04-01	24.43	25.01	24.43	24.80	145280
2013-04-02	24.87	25.32	24.87	25.17	140470
2013-04-03	25.14	25.18	24.50	24.93	115090
2013-04-04	25.04	25.40	24.98	25.26	132799
2013-04-05	24.90	25.49	24.90	25.47	74916
2013-04-08	25.63	25.86	25.47	25.86	78637
2013-04-09	25.84	25.91	25.46	25.74	88150
2013-04-10	25.80	26.33	25.69	26.23	62497
2013-04-11	26.12	26.57	26.03	26.46	83557
2013-04-12	26.43	27.00	26.24	26.96	93046
2013-04-15	26.92	27.14	26.36	26.43	119647
2013-04-16	26.56	26.79	26.37	26.63	184072
2013-04-17	26.50	26.65	26.21	26.49	80284
2013-04-18	26.45	26.63	26.37	26.53	135509
2013-04-19	26.48	26.83	26.43	26.61	89093
2013-04-22	27.41	28.35	26.84	27.67	204807
2013-04-23	27.12	27.96	26.72	27.94	140968
2013-04-24	28.05	28.47	27.84	28.25	122272
2013-04-25	28.41	29.24	28.22	28.91	169022
2013-04-26	28.91	28.98	28.42	28.72	77960
2013-04-29	28.89	29.27	28.64	29.09	87173
2013-04-30	29.28	29.28	28.90	28.97	121910
2013-05-01	29.32	29.32	28.44	28.44	171346
2013-05-02	28.49	28.94	28.49	28.82	70678
2013-05-03	29.13	29.22	28.80	28.98	96313
2013-05-06	29.12	29.25	28.64	28.90	77159
2013-05-07	29.05	29.24	28.91	29.04	170515
2013-05-08	29.06	29.96	29.06	29.35	116173
2013-05-09	31.38	31.38	28.92	29.40	249278
2013-05-10	29.49	29.98	29.26	29.93	224369
2013-05-13	29.98	30.46	29.86	30.38	173153
2013-05-14	30.49	31.50	30.47	31.14	158655
2013-05-15	31.14	31.88	31.03	31.38	201756
2013-05-16	31.45	31.45	30.71	30.71	120154
2013-05-17	30.74	31.09	30.40	30.50	137628
2013-05-20	30.60	31.01	30.40	30.45	103528
2013-05-21	30.41	30.60	30.21	30.33	108208
2013-05-22	30.36	30.59	29.38	29.75	159200
2013-05-23	29.57	30.17	29.57	30.08	120921
2013-05-24	29.89	29.89	29.49	29.52	94185
2013-05-28	29.79	30.24	29.72	30.09	163172
2013-05-29	30.02	30.02	28.91	28.98	94243
2013-05-30	28.99	30.37	28.71	30.10	314504
2013-05-31	29.85	30.34	29.77	29.98	217576
2013-06-03	30.14	30.76	29.98	30.59	248886
2013-06-04	30.66	31.00	30.61	30.77	292217
2013-06-05	30.74	30.95	30.43	30.68	276587
2013-06-06	30.60	31.35	30.46	31.31	189462
2013-06-07	31.59	31.75	31.24	31.54	137784
2013-06-10	31.55	32.72	31.55	32.55	237326
2013-06-11	32.41	32.87	31.97	32.77	176351
2013-06-12	32.88	33.19	31.95	32.09	111813
2013-06-13	32.20	32.57	31.72	32.45	101565
2013-06-14	32.50	32.55	31.83	32.00	99076
2013-06-17	32.40	32.40	31.64	32.02	170251
2013-06-18	32.10	32.24	31.87	32.15	117980
2013-06-19	32.00	32.24	31.40	31.46	76496
2013-06-20	31.00	31.10	29.38	29.99	199990
2013-06-21	30.14	30.25	28.97	29.06	261429
2013-06-24	28.96	29.04	28.50	28.77	188686
2013-06-25	29.19	29.22	28.82	29.10	159765
2013-06-26	29.11	29.28	28.94	28.95	143059
2013-06-27	29.35	29.55	29.06	29.33	108603
2013-06-28	29.35	29.53	28.48	28.52	221511
2013-07-01	28.51	29.39	28.51	29.32	172265
2013-07-02	29.38	29.96	29.18	29.92	210706
2013-07-03	29.85	30.39	29.85	30.22	206700
2013-07-05	30.67	30.67	29.43	30.00	184378
2013-07-08	29.99	30.75	29.81	30.61	167736
2013-07-09	30.84	31.63	30.59	31.56	201535
2013-07-10	31.71	31.98	31.56	31.82	132003
2013-07-11	32.33	34.04	31.97	33.78	475313
2013-07-12	33.85	34.15	31.74	33.26	176005
2013-07-15	33.55	33.84	33.43	33.66	101660
2013-07-16	33.97	33.97	33.13	33.34	127113
2013-07-17	33.63	33.64	33.22	33.49	123860
2013-07-18	33.56	33.91	32.83	33.16	139046
2013-07-19	33.12	33.25	32.80	33.19	108820
2013-07-22	33.38	33.50	32.90	33.28	80018
2013-07-23	33.49	33.49	32.45	32.55	85860
2013-07-24	32.86	33.86	32.56	33.43	116448
2013-07-25	33.53	34.96	33.42	34.94	179761
2013-07-26	34.58	34.95	34.08	34.39	163960
2013-07-29	34.23	34.28	33.40	33.79	117516
2013-07-30	34.15	34.15	31.64	32.63	204309
2013-07-31	32.80	33.21	32.26	32.98	140712
2013-08-01	33.36	33.40	32.42	32.86	110576
2013-08-02	32.98	34.06	32.33	33.66	203316
2013-08-05	33.95	34.15	33.34	33.45	111357
2013-08-06	33.58	33.83	33.14	33.20	137073
2013-08-07	33.02	33.19	32.22	32.73	121066
2013-08-08	32.78	33.09	28.21	31.00	461303
2013-08-09	30.84	30.99	29.38	29.42	416462
2013-08-12	29.32	30.27	28.97	30.19	128021
2013-08-13	30.30	30.30	28.92	28.94	161106
2013-08-14	28.92	29.07	28.45	28.90	177493
2013-08-15	28.44	28.99	28.36	28.87	230874
2013-08-16	28.59	28.71	28.05	28.09	172636
2013-08-19	28.09	28.09	26.70	27.12	297416
2013-08-20	27.57	29.30	27.53	28.78	301121
2013-08-21	28.83	28.83	28.26	28.27	183476
2013-08-22	28.27	28.73	28.14	28.56	114940
2013-08-23	28.56	28.57	27.52	27.95	171739
2013-08-26	27.95	28.09	27.57	27.71	182336
2013-08-27	27.46	27.46	26.50	26.59	172256
2013-08-28	26.75	27.13	26.45	26.98	211343
2013-08-29	26.96	27.21	26.69	27.21	93639
2013-08-30	27.27	27.27	26.02	26.61	327649
2013-09-03	26.77	27.77	26.61	27.67	208888
2013-09-04	27.73	28.26	27.73	28.10	230880
2013-09-05	28.15	28.24	27.69	27.74	174734
2013-09-06	27.89	27.89	27.30	27.47	106318
2013-09-09	28.77	29.03	28.00	28.29	155344
2013-09-10	28.38	28.80	28.07	28.72	108148
2013-09-11	28.62	28.91	27.56	27.70	109916
2013-09-12	27.44	29.28	27.44	29.20	219857
2013-09-13	29.31	29.60	28.92	29.08	133614
2013-09-16	29.65	29.87	28.56	28.59	76704
2013-09-17	28.67	29.43	28.56	29.31	77878
2013-09-18	29.28	29.84	29.13	29.73	127728
2013-09-19	29.85	30.15	29.63	29.74	162187
2013-09-20	29.83	30.74	29.74	29.83	186230
2013-09-23	29.94	30.33	29.52	29.66	96226
2013-09-24	29.72	30.01	29.00	29.81	102685
2013-09-25	29.81	30.28	29.35	29.67	89772
2013-09-26	29.73	30.01	29.05	29.76	81176
2013-09-27	29.62	30.26	29.60	30.13	66068
2013-09-30	29.74	30.21	29.74	29.99	194178
2013-10-01	29.89	30.61	29.31	30.57	87368
2013-10-02	30.35	30.35	29.45	29.55	97123
2013-10-03	29.53	29.70	29.20	29.38	62977
2013-10-04	29.52	30.60	29.41	30.02	94318
2013-10-07	29.75	30.41	29.18	29.22	167181
2013-10-08	29.16	29.81	28.94	29.21	97048
2013-10-09	29.28	29.59	29.19	29.40	74856
2013-10-10	29.83	30.38	29.64	30.36	86983
2013-10-11	30.07	30.84	29.82	30.83	88552
2013-10-14	30.69	31.21	30.51	31.07	44187
2013-10-15	31.00	31.24	30.18	30.46	87227
2013-10-16	31.17	31.71	30.59	31.61	78452
2013-10-17	31.52	31.98	31.30	31.98	106207
2013-10-18	32.30	32.38	31.53	32.31	159808
2013-10-21	32.25	32.42	31.10	31.62	110143
2013-10-22	31.66	32.40	31.22	31.66	49706
2013-10-23	31.56	31.75	31.06	31.53	72529
2013-10-24	32.67	33.86	32.46	33.70	204956
2013-10-25	33.84	34.53	33.80	34.49	193946
2013-10-28	34.48	34.93	34.05	34.86	104399
2013-10-29	35.13	35.40	34.86	35.22	77168
2013-10-30	35.34	35.47	33.01	35.03	104978
2013-10-31	35.01	35.57	34.52	35.16	117077
2013-11-01	35.14	36.12	34.69	35.19	348935
2013-11-04	35.50	35.50	34.87	35.39	79130
2013-11-05	35.30	35.78	34.75	35.47	60884
2013-11-06	35.81	36.06	35.32	35.85	158433
2013-11-07	36.12	36.12	34.61	34.85	160077
2013-11-08	35.16	35.44	34.65	35.08	133800
2013-11-11	35.12	35.60	35.02	35.27	73528
2013-11-12	35.05	35.68	35.05	35.62	94266
2013-11-13	35.41	37.07	35.41	37.01	72709
2013-11-14	37.00	38.94	37.00	37.55	112288
2013-11-15	37.50	38.03	37.33	37.63	177083
2013-11-18	37.78	38.25	37.75	38.02	242708
2013-11-19	38.17	38.78	36.14	37.50	294869
2013-11-20	37.78	37.97	35.74	36.01	152770
2013-11-21	36.34	37.24	36.25	37.00	85252
2013-11-22	37.00	37.16	36.38	36.91	104861
2013-11-25	36.92	37.07	36.71	36.90	55885
2013-11-26	36.86	36.99	36.57	36.75	87853
2013-11-27	36.40	36.96	36.37	36.58	80014
2013-11-29	36.93	37.23	36.26	36.40	50955
2013-12-02	36.50	37.37	35.92	36.69	91103
2013-12-03	36.57	37.00	34.97	36.16	258353
2013-12-04	36.07	36.43	35.75	35.76	99751
2013-12-05	35.91	35.91	34.51	35.19	81582
2013-12-06	35.62	36.51	35.21	35.82	128678
2013-12-09	35.75	35.91	34.06	35.77	60542
2013-12-10	35.75	35.77	35.30	35.52	76945
2013-12-11	35.71	35.71	34.37	34.55	220754
2013-12-12	34.48	35.35	34.48	34.73	75541
2013-12-13	34.83	35.08	34.35	34.84	89554
2013-12-16	34.94	35.10	34.59	34.75	57252
2013-12-17	34.74	34.78	33.56	34.46	145902
2013-12-18	34.52	35.28	34.21	34.97	81370
2013-12-19	34.81	35.09	34.15	34.24	75996
2013-12-20	34.41	35.40	34.41	35.01	243540
2013-12-23	34.99	35.69	34.91	35.61	129518
2013-12-24	35.67	36.11	35.66	35.76	35901
2013-12-26	36.08	36.36	35.69	36.33	92435
2013-12-27	36.39	36.74	35.38	35.67	101882
2013-12-30	35.66	36.38	35.45	35.92	70433
2013-12-31	35.98	36.01	35.49	35.81	87986
2014-01-02	35.53	35.69	34.08	34.57	111519
2014-01-03	34.84	34.93	33.95	34.12	118647
2014-01-06	34.22	34.43	33.24	33.34	198384
2014-01-07	33.22	34.19	32.71	33.86	168813
2014-01-08	33.73	34.31	33.66	34.30	111850
2014-01-09	34.56	34.81	33.19	34.65	84389
2014-01-10	34.76	35.39	34.15	34.31	122487
2014-01-13	34.30	34.48	33.32	33.68	91368
2014-01-14	33.75	34.13	33.08	34.08	108129
2014-01-15	34.10	34.38	33.79	33.97	56008
2014-01-16	33.84	33.92	33.17	33.62	108347
2014-01-17	33.54	33.87	32.45	33.11	160622
2014-01-21	33.48	34.16	33.14	33.64	166029
2014-01-22	33.85	34.46	33.79	34.28	79889
2014-01-23	34.15	34.50	33.81	34.40	107731
2014-01-24	34.11	34.54	33.67	33.78	140690
2014-01-27	33.85	33.95	33.27	33.31	110760
2014-01-28	33.25	33.63	33.05	33.42	109042
2014-01-29	33.08	33.13	32.32	32.75	102141
2014-01-30	33.07	33.19	32.61	32.75	75866
2014-01-31	32.28	32.80	31.91	32.54	102008
2014-02-03	32.55	32.78	31.46	31.74	141978
2014-02-04	31.84	31.92	31.29	31.53	78402
2014-02-05	31.40	31.69	30.52	30.90	67040
2014-02-06	31.12	31.54	30.67	30.78	79665
2014-02-07	31.00	31.65	30.38	31.37	108537
2014-02-10	31.29	31.47	30.48	30.92	83951
2014-02-11	30.89	31.68	30.62	31.23	131218
2014-02-12	31.37	31.54	30.89	31.43	79991
2014-02-13	31.04	32.14	31.04	31.96	69618
2014-02-14	32.00	32.39	31.48	32.05	89352
2014-02-18	32.20	32.84	31.86	32.47	122470
2014-02-19	32.47	32.92	31.97	32.00	73138
2014-02-20	31.94	33.03	31.94	32.54	95134
2014-02-21	32.74	32.75	32.10	32.50	108655
2014-02-24	32.50	33.21	32.39	33.05	134298
2014-02-25	32.97	33.16	32.38	32.48	64389
2014-02-26	32.53	33.08	32.27	32.66	73275
2014-02-27	32.54	33.12	32.23	33.03	103006
2014-02-28	33.13	33.91	33.12	33.61	89649
2014-03-03	33.27	33.28	32.50	32.80	78755
2014-03-04	33.32	34.29	32.96	34.11	157117
2014-03-05	34.13	34.20	33.54	34.05	92956
2014-03-06	34.24	34.24	33.29	33.89	76728
2014-03-07	33.99	34.21	33.59	34.01	108569
2014-03-10	34.21	34.21	33.52	34.07	93472
2014-03-11	34.51	34.51	33.53	33.97	102296
2014-03-12	32.11	34.11	31.52	33.00	269463
2014-03-13	33.26	34.50	32.19	33.85	144441
2014-03-14	33.79	34.07	33.01	33.91	259329
2014-03-17	34.14	34.40	33.91	34.17	126809
2014-03-18	34.15	34.89	33.90	34.88	256897
2014-03-19	34.88	35.33	34.87	35.26	155856
2014-03-20	35.28	35.74	35.25	35.74	159023
2014-03-21	35.82	35.99	35.34	35.65	164354
2014-03-24	35.70	36.55	35.65	35.91	182063
2014-03-25	36.16	37.07	35.51	37.00	175822
2014-03-26	37.16	37.48	36.99	37.20	210036
2014-03-27	37.06	37.74	36.49	36.68	116222
2014-03-28	36.74	36.96	36.18	36.42	98407
2014-03-31	36.66	36.87	36.17	36.21	150774
2014-04-01	36.37	36.49	35.11	35.37	244835
2014-04-02	35.34	36.01	35.24	35.68	78708
2014-04-03	35.82	35.82	34.76	34.80	186529
2014-04-04	35.12	35.47	34.44	34.99	185603
2014-04-07	34.98	35.05	34.66	34.76	103383
2014-04-08	34.89	35.15	34.58	35.00	94804
2014-04-09	35.15	35.55	35.09	35.29	68205
2014-04-10	35.22	35.39	34.21	34.35	103928
2014-04-11	34.00	34.64	33.50	33.58	77677
2014-04-14	33.80	34.20	33.76	33.94	97645
2014-04-15	34.06	34.18	33.30	33.80	89384
2014-04-16	33.95	34.34	33.70	34.30	53140
2014-04-17	34.14	34.85	34.04	34.67	87057
2014-04-21	34.73	35.02	34.24	34.89	95799
2014-04-22	35.01	35.36	34.72	35.14	48751
2014-04-23	35.17	35.35	34.80	35.05	65222
2014-04-24	35.33	36.00	34.50	35.45	121290
2014-04-25	35.26	36.45	34.67	34.84	81495
2014-04-28	34.79	35.70	34.75	35.55	108466
2014-04-29	35.73	36.22	35.46	36.09	95221
2014-04-30	35.97	36.63	35.35	36.54	179352
2014-05-01	36.48	36.73	35.38	35.82	92305
2014-05-02	36.04	36.63	35.82	36.52	109607
2014-05-05	36.38	36.60	36.12	36.43	71244
2014-05-06	36.25	36.78	35.63	35.72	90663
2014-05-07	35.90	36.03	35.41	35.77	112978
2014-05-08	32.26	33.80	31.99	32.11	354426
2014-05-09	31.97	32.18	30.70	31.87	169240
2014-05-12	31.91	32.04	31.64	32.00	167444
2014-05-13	31.95	32.11	31.20	31.21	133184
2014-05-14	30.96	31.32	29.96	30.12	178390
2014-05-15	29.94	29.94	29.05	29.60	144318
2014-05-16	29.51	29.99	29.45	29.94	100664
2014-05-19	29.72	30.20	29.51	30.11	122765
2014-05-20	30.00	30.38	29.46	29.66	127133
2014-05-21	29.69	29.76	29.14	29.26	51662
2014-05-22	29.17	29.49	29.00	29.39	77557
2014-05-23	29.41	29.57	28.95	29.21	100578
2014-05-27	29.31	29.85	29.31	29.80	69746
2014-05-28	29.93	29.93	28.96	29.33	190148
2014-05-29	29.36	30.30	29.33	30.21	192438
2014-05-30	30.23	30.24	29.58	29.87	152986
2014-06-02	29.96	29.96	28.89	29.27	289853
2014-06-03	29.25	29.49	28.70	28.94	285371
2014-06-04	28.75	28.98	28.47	28.51	75199
2014-06-05	28.50	28.95	28.42	28.86	113128
2014-06-06	28.97	29.28	28.85	29.10	110536
2014-06-09	29.10	29.22	28.43	28.52	111848
2014-06-10	28.42	28.67	28.06	28.23	94697
2014-06-11	28.12	28.63	27.75	28.35	86906
2014-06-12	28.23	28.29	28.02	28.16	101853
2014-06-13	28.15	28.30	27.59	27.75	114441
2014-06-16	28.29	29.96	28.29	29.64	271595
2014-06-17	29.49	29.81	29.17	29.63	109827
2014-06-18	29.57	30.24	29.36	30.18	111435
2014-06-19	30.21	30.45	30.08	30.24	74145
2014-06-20	30.37	30.45	30.00	30.37	181969
2014-06-23	30.33	30.55	29.86	29.99	85740
2014-06-24	29.79	30.00	29.56	29.68	152211
2014-06-25	29.50	29.80	29.34	29.55	89255
2014-06-26	29.25	29.43	28.65	29.05	119560
2014-06-27	28.83	29.32	28.68	29.25	346821
2014-06-30	29.12	29.63	28.84	29.55	141230
2014-07-01	29.46	29.99	29.14	29.43	72590
2014-07-02	29.37	29.92	28.93	29.01	75645
2014-07-03	29.07	29.67	28.55	29.65	55417
2014-07-07	29.52	29.83	29.07	29.79	126094
2014-07-08	29.62	29.65	28.55	28.65	168708
2014-07-09	28.66	29.67	28.57	29.48	112840
2014-07-10	28.79	29.60	28.67	29.20	119422
2014-07-11	29.00	29.59	29.00	29.21	94004
2014-07-14	29.41	29.58	29.03	29.20	122837
2014-07-15	29.11	29.28	28.27	28.32	117173
2014-07-16	28.52	28.52	27.55	27.63	65440
2014-07-17	27.60	27.60	26.64	26.75	94950
2014-07-18	26.67	27.38	26.43	27.19	88200
2014-07-21	26.94	26.94	26.54	26.77	58812
2014-07-22	26.83	27.47	26.57	27.34	68656
2014-07-23	27.48	27.85	27.23	27.67	85250
2014-07-24	27.15	28.67	27.15	28.40	292517
2014-07-25	28.11	28.16	26.81	26.95	146961
2014-07-28	26.98	27.03	26.14	26.22	106879
2014-07-29	26.17	26.31	25.80	25.86	144427
2014-07-30	25.97	26.40	25.97	26.31	133555
2014-07-31	26.02	26.37	25.85	26.13	166153
2014-08-01	26.15	26.41	25.85	26.04	137354
2014-08-04	26.11	26.19	25.62	25.97	148141
2014-08-05	25.86	26.40	25.80	26.36	207827
2014-08-06	26.13	27.07	26.13	26.83	63264
2014-08-07	26.84	27.19	26.36	26.74	90302
2014-08-08	26.72	27.26	26.62	27.14	91484
2014-08-11	27.16	28.03	26.76	27.84	117575
2014-08-12	27.00	28.80	27.00	28.55	166992
2014-08-13	28.55	28.93	28.14	28.44	112704
2014-08-14	28.53	28.92	27.73	27.82	123387
2014-08-15	28.04	28.12	27.36	27.63	77631
2014-08-18	27.77	28.62	26.80	28.34	114715
2014-08-19	28.30	29.16	28.24	28.54	73131
2014-08-20	28.42	28.87	28.14	28.65	63475
2014-08-21	28.67	29.22	28.59	29.00	60911
2014-08-22	29.58	30.75	29.58	30.17	142750
2014-08-25	30.41	30.88	30.11	30.32	144554
2014-08-26	30.24	30.90	29.64	30.80	121565
2014-08-27	30.77	31.39	30.70	31.25	96833
2014-08-28	30.96	30.99	30.45	30.59	93725
2014-08-29	30.61	31.10	29.97	30.46	79035
2014-09-02	30.41	31.20	29.93	30.82	109593
2014-09-03	30.95	30.95	30.02	30.15	62265
2014-09-04	30.11	30.16	29.66	29.74	63104
2014-09-05	29.60	29.85	29.34	29.45	83331
2014-09-08	29.34	29.70	29.01	29.50	131661
2014-09-09	29.35	29.35	28.39	28.87	86869
2014-09-10	29.00	29.06	28.62	28.93	77195
2014-09-11	28.76	29.24	28.61	28.90	56169
2014-09-12	28.98	29.01	27.98	28.56	67026
2014-09-15	28.49	28.73	28.03	28.40	65349
2014-09-16	28.29	29.11	28.17	28.59	90027
2014-09-17	28.51	28.58	27.93	28.29	69373
2014-09-18	28.23	28.45	28.03	28.39	69203
2014-09-19	28.43	28.87	27.60	28.08	150979
2014-09-22	27.84	28.19	27.72	27.87	76702
2014-09-23	27.86	28.05	27.22	27.26	96163
2014-09-24	27.17	27.55	26.89	27.08	94412
2014-09-25	26.94	27.23	26.47	26.50	88597
2014-09-26	26.41	27.31	26.40	27.28	117217
2014-09-29	26.91	27.50	26.91	27.30	91334
2014-09-30	27.22	27.68	26.93	27.50	122558
2014-10-01	27.56	27.56	26.98	27.35	99677
2014-10-02	27.28	27.64	27.11	27.34	91538
2014-10-03	27.61	27.79	27.31	27.44	59413
2014-10-06	27.59	27.87	27.29	27.40	52045
2014-10-07	27.24	27.56	26.90	26.92	78917
2014-10-08	26.83	27.90	26.74	27.69	74742
2014-10-09	27.58	27.58	26.45	26.48	103684
2014-10-10	26.29	26.71	25.63	25.95	173817
2014-10-13	25.89	26.33	25.77	26.00	192259
2014-10-14	26.20	26.82	26.00	26.39	155081
2014-10-15	25.94	26.41	25.66	26.25	115266
2014-10-16	25.82	26.74	25.82	26.49	119574
2014-10-17	26.86	27.49	26.57	27.20	132950
2014-10-20	27.18	27.98	27.10	27.44	110665
2014-10-21	27.51	27.75	26.88	27.57	69387
2014-10-22	27.57	28.72	27.57	28.05	121953
2014-10-23	28.19	28.96	27.30	27.37	132021
2014-10-24	27.42	27.75	26.84	27.03	111057
2014-10-27	26.81	26.98	26.36	26.84	155557
2014-10-28	26.88	28.14	26.70	28.08	92115
2014-10-29	28.04	28.79	27.49	27.83	65618
2014-10-30	27.56	28.30	27.19	28.01	70136
2014-10-31	28.58	29.35	27.98	28.40	146872
2014-11-03	28.37	29.00	28.37	28.77	89450
2014-11-04	28.57	28.93	28.27	28.90	82034
2014-11-05	29.16	29.62	28.68	29.41	123043
2014-11-06	29.54	29.54	28.52	28.70	164740
2014-11-07	28.64	29.28	28.50	29.26	94918
2014-11-10	29.20	29.88	28.62	29.22	120075
2014-11-11	29.37	29.98	28.50	29.16	268068
2014-11-12	29.00	29.65	28.57	28.85	141621
2014-11-13	28.99	29.12	28.76	28.80	27511
2014-11-14	28.17	28.29	27.51	27.62	75610
2014-11-17	27.62	27.64	26.94	27.13	112568
2014-11-18	27.12	27.12	24.81	25.35	665724
2014-11-19	25.22	25.50	25.00	25.37	208271
2014-11-20	25.35	26.39	25.30	26.31	94732
2014-11-21	26.62	26.81	26.49	26.71	178470
2014-11-24	26.70	27.09	26.60	26.68	94560
2014-11-25	26.65	26.85	26.14	26.41	301897
2014-11-26	26.34	26.83	25.50	25.76	240775
2014-11-28	25.67	25.82	24.99	25.65	131659
2014-12-01	25.67	26.05	25.30	25.69	107276
2014-12-02	25.55	26.16	25.55	25.75	84966
2014-12-03	25.83	26.29	25.64	26.17	88446
2014-12-04	26.10	26.36	25.94	26.18	105254
2014-12-05	26.18	27.17	26.18	26.89	111145
2014-12-08	26.93	27.35	26.60	26.95	105071
2014-12-09	26.71	28.03	26.71	27.82	166195
2014-12-10	27.70	27.88	27.35	27.40	151523
2014-12-11	27.26	27.51	25.07	26.78	85197
2014-12-12	26.46	26.73	25.96	26.05	154312
2014-12-15	26.21	26.21	25.10	25.32	144965
2014-12-16	25.17	26.91	25.15	26.58	134420
2014-12-17	26.60	27.53	26.24	27.47	208595
2014-12-18	27.71	27.71	27.25	27.41	81844
2014-12-19	27.35	28.10	27.13	27.65	546368
2014-12-22	27.60	28.23	27.39	28.18	89270
2014-12-23	28.35	28.66	27.50	28.44	73722
2014-12-24	28.41	28.41	27.81	27.84	38933
2014-12-26	27.98	28.32	27.97	28.23	39376
2014-12-29	28.01	28.15	27.66	27.76	65111
2014-12-30	27.58	27.98	27.57	27.75	46303
2014-12-31	27.89	28.14	27.45	27.45	86699
2015-01-02	27.65	27.79	26.85	27.14	56377
2015-01-05	26.92	27.56	26.60	26.87	91599
2015-01-06	26.84	26.84	25.77	26.30	88626
2015-01-07	26.41	26.41	25.50	25.96	84538
2015-01-08	26.04	26.70	25.99	26.39	96833
2015-01-09	26.20	26.31	25.19	25.20	93194
2015-01-12	25.28	25.66	24.88	25.65	79610
2015-01-13	25.47	26.72	25.47	25.97	137390
2015-01-14	25.71	26.39	25.71	26.20	119030
2015-01-15	26.29	26.29	25.25	25.53	100879
2015-01-16	25.47	26.00	25.33	25.48	98938
2015-01-20	25.56	25.88	25.04	25.15	96829
2015-01-21	25.06	25.22	24.59	24.72	89780
2015-01-22	24.85	25.67	24.63	25.33	129070
2015-01-23	25.23	25.30	24.34	24.64	90748
2015-01-26	24.66	24.67	23.88	24.57	251076
2015-01-27	24.97	26.11	24.85	25.86	247153
2015-01-28	25.99	26.12	25.52	25.79	172367
2015-01-29	25.85	26.13	25.65	26.01	155047
2015-01-30	25.74	25.89	25.08	25.15	76911
2015-02-02	25.12	25.71	24.86	25.62	72978
2015-02-03	25.65	26.15	22.33	25.92	104899
2015-02-04	25.71	26.10	25.18	25.76	67444
2015-02-05	25.68	26.66	25.68	26.55	67896
2015-02-06	26.36	27.18	26.30	26.68	82943
2015-02-09	26.56	27.16	26.56	26.90	56901
2015-02-10	27.03	27.29	26.77	27.13	70782
2015-02-11	27.04	27.17	26.73	27.02	38080
2015-02-12	27.10	27.65	27.10	27.54	57568
2015-02-13	27.54	27.83	27.26	27.54	104682
2015-02-17	27.52	27.95	27.39	27.73	52770
2015-02-18	27.61	28.25	27.57	28.14	68429
2015-02-19	28.13	28.29	27.34	27.69	61012
2015-02-20	27.77	27.77	27.04	27.31	45158
2015-02-23	27.14	27.62	26.96	27.53	40831
2015-02-24	27.41	28.23	27.41	28.21	82009
2015-02-25	28.62	28.49	28.15	28.36	52629
2015-02-26	28.25	28.35	27.76	28.11	42417
2015-02-27	27.99	28.74	27.68	28.43	78716
2015-03-02	28.48	29.22	28.45	29.14	84460
2015-03-03	28.97	29.39	28.45	29.07	131795
2015-03-04	28.96	29.12	28.58	28.97	65999
2015-03-05	29.03	29.35	28.85	29.35	66308
2015-03-06	29.02	29.49	28.28	28.31	148435
2015-03-09	28.23	28.51	27.94	28.29	62386
2015-03-10	28.05	28.05	27.60	27.78	39863
2015-03-11	27.35	27.92	27.18	27.84	87314
2015-03-12	28.32	31.82	28.32	29.82	424041
2015-03-13	29.69	29.99	28.14	29.41	131907
2015-03-16	29.79	30.00	29.25	29.82	80199
2015-03-17	29.68	29.99	29.20	29.81	78302
2015-03-18	29.86	30.22	29.56	30.05	72132
2015-03-19	30.06	31.70	29.61	31.69	171066
2015-03-20	31.76	32.91	31.72	32.58	178817
2015-03-23	32.51	33.40	32.51	32.84	84164
2015-03-24	32.76	33.45	32.76	33.15	101343
2015-03-25	33.13	33.21	32.18	32.26	82459
2015-03-26	32.04	32.72	31.38	32.05	67139
2015-03-27	31.95	32.76	30.72	32.45	71115
2015-03-30	32.66	33.21	32.45	33.19	124666
2015-03-31	33.04	33.04	32.41	32.62	48338
2015-04-01	32.64	32.65	32.05	32.60	52851
2015-04-02	32.73	33.19	32.38	32.50	66540
2015-04-06	32.25	33.37	32.25	33.03	64322
2015-04-07	33.11	33.35	32.51	32.82	54673
2015-04-08	32.71	33.05	32.58	32.85	51977
2015-04-09	32.96	33.17	32.02	32.30	61671
2015-04-10	31.71	32.70	31.71	31.90	79929
2015-04-13	32.02	32.26	31.85	31.94	59506
2015-04-14	32.16	33.12	32.16	32.63	69982
2015-04-15	32.75	33.00	32.61	32.64	36159
2015-04-16	32.69	32.97	32.30	32.30	30592
2015-04-17	32.01	32.18	31.42	31.56	34833
2015-04-20	31.95	32.49	31.84	32.24	32615
2015-04-21	32.49	32.62	31.97	32.00	28127
2015-04-22	31.90	32.39	31.56	32.16	54986
2015-04-23	32.16	32.85	32.16	32.63	32835
2015-04-24	32.44	33.35	31.64	31.75	40174
2015-04-27	31.81	33.34	30.98	31.42	60407
2015-04-28	31.33	32.52	31.33	31.84	50096
2015-04-29	31.77	32.17	31.25	31.36	33847
2015-04-30	31.22	31.22	30.07	30.18	47468
2015-05-01	30.18	31.18	29.97	30.88	62837
2015-05-04	31.48	32.84	30.47	31.12	77715
2015-05-05	30.89	31.65	30.02	31.10	59434
2015-05-06	31.10	31.51	30.91	31.51	89434
2015-05-07	31.27	32.03	31.27	31.92	42465
2015-05-08	32.34	32.81	31.93	32.14	44427
2015-05-11	32.14	32.59	31.85	31.92	70990
2015-05-12	33.00	34.27	31.93	33.65	277382
2015-05-13	33.61	33.74	33.12	33.40	63126
2015-05-14	33.71	33.73	33.12	33.25	78870
2015-05-15	33.08	33.49	31.85	31.93	187773
2015-05-18	31.90	33.20	31.82	33.14	111585
2015-05-19	32.98	33.40	32.91	33.02	47335
2015-05-20	33.10	33.74	32.93	33.71	46155
2015-05-21	33.57	34.11	33.34	33.92	70249
2015-05-22	33.76	33.80	33.35	33.57	26939
2015-05-26	33.33	33.64	32.95	33.30	67691
2015-05-27	33.36	33.70	32.97	33.28	86969
2015-05-28	33.32	33.46	33.00	33.36	64482
2015-05-29	33.19	34.01	32.94	33.43	100035
2015-06-01	33.83	34.08	32.78	33.75	82000
2015-06-02	33.70	35.14	33.70	34.47	147536
2015-06-03	34.41	34.87	34.11	34.49	63873
2015-06-04	34.17	34.60	34.05	34.20	68355
2015-06-05	34.09	34.65	33.63	34.54	68556
2015-06-08	34.35	34.94	34.16	34.68	74083
2015-06-09	34.56	34.80	34.30	34.52	28665
2015-06-10	34.68	35.00	34.39	34.42	64879
2015-06-11	34.41	34.80	34.14	34.40	71020
2015-06-12	34.40	34.53	33.99	34.10	37740
2015-06-15	33.73	34.18	33.57	34.04	80454
2015-06-16	34.27	34.51	34.07	34.29	58845
2015-06-17	34.27	34.62	34.26	34.50	83457
2015-06-18	34.74	35.16	34.49	34.74	78885
2015-06-19	34.85	35.08	34.53	34.55	129413
2015-06-22	34.71	34.93	34.56	34.80	65287
2015-06-23	34.90	35.07	34.37	34.71	119263
2015-06-24	34.63	34.97	34.37	34.65	83911
2015-06-25	34.88	35.22	34.55	35.04	75873
2015-06-26	34.82	35.15	33.91	34.10	255113
2015-06-29	34.02	34.57	33.98	34.03	77324
2015-06-30	34.17	34.25	33.84	33.93	65507
2015-07-01	34.11	34.52	33.80	34.38	94901
2015-07-02	34.45	34.83	34.09	34.27	49505
2015-07-06	34.09	34.57	33.89	34.19	87913
2015-07-07	34.16	34.16	33.03	33.32	76911
2015-07-08	32.81	33.16	32.45	32.72	117343
2015-07-09	33.03	33.36	32.31	32.36	96796
2015-07-10	32.64	32.74	32.26	32.43	137946
2015-07-13	32.71	32.94	32.50	32.70	84991
2015-07-14	32.58	32.84	32.43	32.50	40931
2015-07-15	32.44	32.96	32.44	32.75	74475
2015-07-16	32.88	33.52	32.84	33.34	36498
2015-07-17	33.38	33.47	32.89	33.01	31669
2015-07-20	33.01	33.80	32.63	33.28	51683
2015-07-21	33.22	33.49	32.58	33.18	38456
2015-07-22	32.98	33.37	32.79	32.91	25892
2015-07-23	30.18	31.74	29.37	29.99	255562
2015-07-24	29.85	30.03	29.20	29.75	167469
2015-07-27	29.87	29.87	29.16	29.52	121778
2015-07-28	29.59	29.91	29.02	29.81	93556
2015-07-29	29.65	30.24	29.52	30.16	83514
2015-07-30	29.94	31.15	29.80	31.08	78694
2015-07-31	31.03	31.25	30.22	30.39	43534
2015-08-03	30.30	30.54	29.66	30.16	51493
2015-08-04	30.10	30.63	30.00	30.41	45936
2015-08-05	30.50	31.14	30.50	31.02	50826
2015-08-06	31.08	31.11	30.56	30.73	39937
2015-08-07	30.42	30.91	29.89	30.03	95315
2015-08-10	27.97	29.51	25.25	28.18	294683
2015-08-11	27.95	28.38	27.10	28.32	90301
2015-08-12	28.03	28.39	27.71	28.33	92653
2015-08-13	28.24	29.19	28.24	28.61	172916
2015-08-14	28.69	28.91	28.33	28.72	89333
2015-08-17	28.54	29.66	28.23	28.58	135020
2015-08-18	28.56	29.58	28.06	28.83	126991
2015-08-19	28.65	28.84	27.65	28.47	66709
2015-08-20	28.24	28.45	26.70	27.85	84897
2015-08-21	27.30	27.91	26.91	27.27	85476
2015-08-24	26.16	26.58	24.94	25.19	158616
2015-08-25	25.94	25.94	24.30	24.40	163161
2015-08-26	24.97	26.93	24.80	26.02	91884
2015-08-27	26.14	26.14	24.92	25.40	132615
2015-08-28	25.17	25.86	25.02	25.63	115994
2015-08-31	25.42	25.75	25.07	25.70	138387
2015-09-01	25.12	25.78	24.51	24.65	69370
2015-09-02	25.02	25.12	24.52	25.02	66500
2015-09-03	25.04	25.62	24.73	25.04	70725
2015-09-04	24.76	25.28	24.38	24.75	59666
2015-09-08	25.23	25.71	24.66	25.02	96935
2015-09-09	25.16	25.38	24.60	24.69	75511
2015-09-10	24.80	25.30	24.57	25.02	81355
2015-09-11	24.83	25.01	24.46	24.76	71282
2015-09-14	24.85	25.33	24.63	24.72	45770
2015-09-15	24.82	25.10	24.58	24.99	49153
2015-09-16	25.11	25.77	24.99	25.56	60735
2015-09-17	25.58	26.23	25.19	25.98	71439
2015-09-18	25.53	26.06	24.61	24.93	166308
2015-09-21	25.04	25.51	24.17	24.29	106772
2015-09-22	24.05	24.16	23.43	24.05	99306
2015-09-23	24.17	24.40	23.41	24.01	134856
2015-09-24	23.89	24.48	23.40	24.38	109558
2015-09-25	24.52	25.42	24.13	24.71	138825
2015-09-28	24.55	24.76	23.96	24.47	76853
2015-09-29	24.42	24.93	24.34	24.76	84350
2015-09-30	25.05	25.26	24.63	24.81	72429
2015-10-01	24.63	24.94	24.58	24.69	112248
2015-10-02	24.56	25.59	24.24	25.55	137439
2015-10-05	25.61	26.99	25.37	26.88	135928
2015-10-06	26.79	26.81	25.41	26.38	59224
2015-10-07	26.39	26.70	26.03	26.55	108713
2015-10-08	26.49	26.85	25.74	26.64	132965
2015-10-09	26.66	27.22	25.14	26.96	49182
2015-10-12	26.89	27.19	26.04	27.01	49933
2015-10-13	26.96	27.33	26.39	26.61	89632
2015-10-14	26.70	27.03	26.44	26.50	63317
2015-10-15	26.58	26.70	25.08	25.99	181839
2015-10-16	26.00	26.02	25.64	25.83	60573
2015-10-19	25.68	26.06	24.64	25.99	55655
2015-10-20	25.96	26.96	24.07	25.50	87917
2015-10-21	25.41	25.61	24.94	24.97	62806
2015-10-22	25.34	26.81	25.14	26.53	148571
2015-10-23	27.08	27.39	25.92	26.36	60913
2015-10-26	26.32	26.94	25.99	26.84	60230
2015-10-27	26.90	26.90	25.85	26.16	53912
2015-10-28	26.17	27.36	26.13	27.02	48100
2015-10-29	26.84	27.27	25.69	26.92	48307
2015-10-30	27.01	28.28	26.94	27.62	101444
2015-11-02	27.70	28.27	26.86	27.55	60098
2015-11-03	27.58	28.10	26.43	27.87	57344
2015-11-04	27.86	27.86	26.66	27.23	77960
2015-11-05	27.21	27.48	26.85	27.37	51746
2015-11-06	27.16	27.72	26.65	27.67	65810
2015-11-09	27.60	28.12	25.03	27.19	66025
2015-11-10	29.37	29.37	26.73	28.00	86194
2015-11-11	28.08	28.70	27.92	28.17	44750
2015-11-12	27.91	28.45	27.25	27.38	80476
2015-11-13	27.18	27.18	26.24	26.86	62391
2015-11-16	26.93	27.47	26.82	27.40	38148
2015-11-17	27.17	28.38	26.38	26.59	59656
2015-11-18	26.44	27.07	25.66	26.95	37115
2015-11-19	26.93	26.93	26.23	26.48	66210
2015-11-20	26.69	26.89	26.40	26.55	49571
2015-11-23	26.47	26.81	26.43	26.55	58003
2015-11-24	26.29	27.66	26.19	27.55	52673
2015-11-25	27.50	28.18	27.31	27.98	33376
2015-11-27	27.93	28.48	27.72	28.23	29113
2015-11-30	28.17	28.17	26.47	26.66	135587
2015-12-01	26.79	27.39	26.20	26.57	74307
2015-12-02	26.51	26.97	26.27	26.38	74194
2015-12-03	26.30	26.87	25.95	26.33	47803
2015-12-04	26.74	27.38	26.59	26.83	76786
2015-12-07	26.71	26.91	25.95	26.35	59898
2015-12-08	26.01	26.57	25.86	26.45	91527
2015-12-09	26.26	27.16	26.14	26.50	78550
2015-12-10	26.42	26.56	24.89	25.32	92085
2015-12-11	24.92	25.14	24.11	24.64	97888
2015-12-14	24.61	25.23	23.94	24.35	75698
2015-12-15	24.50	24.98	24.11	24.85	58727
2015-12-16	25.09	25.40	24.73	25.33	72520
2015-12-17	25.33	26.91	24.67	24.96	75206
2015-12-18	24.82	24.85	24.25	24.68	164633
2015-12-21	24.84	25.26	24.63	24.88	92450
2015-12-22	24.85	25.07	24.49	25.03	56138
2015-12-23	24.94	25.31	24.32	24.75	79823
2015-12-24	24.60	24.88	24.48	24.61	47454
2015-12-28	24.63	26.34	23.95	24.23	115798
2015-12-29	24.18	24.42	22.81	23.54	193956
2015-12-30	23.45	24.14	23.25	23.94	131449
2015-12-31	23.99	24.48	22.73	23.82	115216
2016-01-04	23.80	24.37	22.68	22.94	126051
2016-01-05	22.83	24.69	22.27	22.87	87344
2016-01-06	22.50	22.80	21.43	21.62	101314
2016-01-07	21.26	21.82	20.96	21.28	137035
2016-01-08	21.30	21.62	20.99	21.13	120861
2016-01-11	21.33	22.46	21.18	22.16	104159
2016-01-12	22.44	23.32	22.44	23.24	187061
2016-01-13	23.17	23.34	22.35	22.70	157388
2016-01-14	22.86	23.55	22.59	23.05	124770
2016-01-15	22.47	23.07	20.37	22.71	95708
2016-01-19	23.00	23.13	22.53	22.67	63970
2016-01-20	22.22	23.63	22.22	23.18	106188
2016-01-21	23.17	23.52	22.79	23.21	72275
2016-01-22	23.67	24.51	23.07	24.21	133891
2016-01-25	23.99	24.55	23.64	23.97	159020
2016-01-26	24.34	25.71	23.89	25.41	265684
2016-01-27	25.41	25.93	24.93	25.23	96499
2016-01-28	25.46	26.15	25.22	25.69	90568
2016-01-29	25.68	27.07	25.37	26.85	138845
2016-02-01	26.45	27.85	24.95	26.65	155635
2016-02-02	26.25	27.22	26.00	26.11	57167
2016-02-03	26.41	27.23	25.81	26.19	175305
2016-02-04	26.09	26.33	25.84	26.00	59979
2016-02-05	25.86	26.24	25.55	25.79	110475
2016-02-08	25.55	26.39	25.45	25.99	104599
2016-02-09	25.69	26.16	25.18	25.78	46384
2016-02-10	25.96	26.25	23.60	24.79	78947
2016-02-11	24.22	24.92	23.96	24.77	105046
2016-02-12	24.96	25.53	24.52	25.36	101884
2016-02-16	25.61	26.26	23.70	25.22	91784
2016-02-17	25.37	26.13	23.46	25.46	88557
2016-02-18	25.53	26.13	25.05	25.36	102348
2016-02-19	25.24	26.20	25.06	25.83	74173
2016-02-22	26.08	26.41	23.74	25.59	94161
2016-02-23	25.48	26.07	25.15	25.29	90443
2016-02-24	25.09	26.30	24.96	26.23	81703
2016-02-25	26.31	26.80	25.43	26.75	57322
2016-02-26	26.82	26.90	25.86	26.16	73979
2016-02-29	25.98	26.06	25.23	25.31	79494
2016-03-01	25.55	26.36	25.38	26.28	92844
2016-03-02	26.17	27.06	25.91	26.28	91993
2016-03-03	27.10	27.21	26.66	26.85	104196
2016-03-04	26.98	27.54	26.81	27.08	61526
2016-03-07	26.93	27.61	26.93	27.61	65852
2016-03-08	27.53	27.83	26.92	27.56	58651
2016-03-09	27.69	28.13	27.68	28.07	61321
2016-03-10	28.07	28.07	27.45	28.07	63702
2016-03-11	27.86	28.37	27.80	28.30	88867
2016-03-14	28.28	30.02	26.80	28.06	68018
2016-03-15	27.48	28.41	27.22	27.87	114145
2016-03-16	27.65	28.77	27.63	28.46	157349
2016-03-17	28.44	29.63	27.28	29.57	124651
2016-03-18	29.69	30.29	29.05	30.05	159665
2016-03-21	29.90	32.47	29.52	31.54	251975
2016-03-22	29.99	30.97	29.37	29.81	184645
2016-03-23	29.68	30.04	29.22	29.92	137613
2016-03-24	29.67	30.39	29.15	30.24	92502
2016-03-28	30.20	30.54	29.80	29.93	14559
2016-03-29	30.11	30.87	29.79	30.70	221781
2016-03-30	30.77	31.18	30.22	30.34	296227
2016-03-31	30.27	31.57	29.78	30.34	62149
2016-04-01	30.56	31.05	30.40	30.82	155044
2016-04-04	30.93	30.95	30.32	30.35	81446
2016-04-05	30.31	30.78	29.90	30.14	70537
2016-04-06	30.00	30.42	29.82	30.32	47413
2016-04-07	30.14	30.41	29.88	30.21	123355
2016-04-08	30.44	30.47	29.94	30.14	40708
2016-04-11	30.26	30.88	30.15	30.48	89476
2016-04-12	30.48	30.99	30.37	30.73	45231
2016-04-13	30.87	31.30	30.68	30.75	64541
2016-04-14	30.84	31.25	30.62	31.16	54400
2016-04-15	30.98	31.38	30.58	31.16	51809
2016-04-18	30.90	31.38	30.65	31.18	97634
2016-04-19	30.86	31.07	29.87	30.95	122764
2016-04-20	30.86	31.38	30.35	31.00	81459
2016-04-21	31.00	31.13	30.38	30.62	53139
2016-04-22	30.47	31.35	30.32	31.30	84958
2016-04-25	31.34	31.65	30.79	31.17	65477
2016-04-26	31.18	32.22	31.15	31.89	122963
2016-04-27	31.80	32.15	31.00	31.37	105642
2016-04-28	31.13	31.63	31.13	31.45	101789
2016-04-29	31.46	32.17	30.57	30.62	135415
2016-05-02	30.76	31.18	30.76	30.88	108483
2016-05-03	30.53	31.38	30.53	30.71	80495
2016-05-04	30.49	30.98	30.20	30.47	64583
2016-05-05	30.68	31.13	30.43	30.69	88920
2016-05-06	30.71	31.45	30.57	31.44	73548
2016-05-09	31.31	31.60	30.45	30.98	99196
2016-05-10	30.95	31.54	30.46	30.99	80520
2016-05-11	29.44	29.70	27.71	29.02	160132
2016-05-12	29.00	29.38	28.58	29.00	97950
2016-05-13	28.82	28.90	28.06	28.09	125754
2016-05-16	28.29	29.46	28.15	29.42	65251
2016-05-17	29.18	29.54	28.50	29.00	136088
2016-05-18	28.86	29.68	28.58	28.92	118543
2016-05-19	28.81	29.41	28.32	28.47	97643
2016-05-20	28.67	29.04	28.23	28.75	64087
2016-05-23	28.67	29.19	28.56	28.98	58357
2016-05-24	29.24	29.98	28.89	29.72	90777
2016-05-25	29.70	29.88	29.42	29.68	56833
2016-05-26	29.63	29.69	29.13	29.50	63278
2016-05-27	29.43	29.93	29.14	29.43	55534
2016-05-31	29.74	29.74	27.36	29.24	95362
2016-06-01	29.05	29.87	29.05	29.61	74373
2016-06-02	29.60	29.86	29.31	29.70	70999
2016-06-03	29.79	30.03	29.42	29.79	51612
2016-06-06	29.94	30.71	28.84	30.44	77810
2016-06-07	30.55	31.71	29.76	30.31	103959
2016-06-08	30.31	30.89	30.31	30.64	50166
2016-06-09	30.53	30.82	30.15	30.68	87653
2016-06-10	30.30	30.47	29.60	29.64	66684
2016-06-13	29.50	30.44	28.96	29.12	100779
2016-06-14	28.90	29.45	28.90	29.40	52852
2016-06-15	29.32	29.58	28.84	29.00	69621
2016-06-16	28.83	29.52	28.83	29.36	39799
2016-06-17	29.46	29.68	28.63	28.78	145800
2016-06-20	29.20	29.72	28.99	29.26	71330
2016-06-21	29.40	29.74	28.96	29.52	49329
2016-06-22	29.44	30.00	29.03	29.15	143200
2016-06-23	29.54	30.65	29.39	29.99	131743
2016-06-24	29.00	29.42	27.99	28.00	157259
2016-06-27	27.85	27.85	27.19	27.59	170255
2016-06-28	29.21	29.94	27.30	28.73	213895
2016-06-29	29.00	29.01	28.25	28.42	93328
2016-06-30	28.37	28.65	28.37	28.57	139306
2016-07-01	28.45	28.94	28.25	28.52	109753
2016-07-05	28.37	28.37	27.46	27.89	136797
2016-07-06	27.77	27.79	27.26	27.49	97580
2016-07-07	27.49	27.71	27.15	27.46	107455
2016-07-08	27.78	28.17	27.59	27.95	134091
2016-07-11	28.00	28.19	27.52	28.03	109643
2016-07-12	28.39	28.81	27.58	28.56	139239
2016-07-13	28.80	29.00	27.78	28.43	88684
2016-07-14	28.72	28.97	28.24	28.31	49858
2016-07-15	28.51	28.96	28.22	28.57	81533
2016-07-18	28.65	28.82	28.31	28.73	44358
2016-07-19	28.63	28.98	28.30	28.47	39568
2016-07-20	28.62	29.00	27.96	28.59	53241
2016-07-21	28.46	28.98	27.94	28.13	49719
2016-07-22	28.10	28.96	27.05	28.31	57784
2016-07-25	28.15	28.49	27.58	28.30	35069
2016-07-26	29.21	33.38	28.80	33.10	950309
2016-07-27	33.44	33.48	32.66	32.70	367190
2016-07-28	32.70	32.79	32.36	32.63	121768
2016-07-29	32.47	32.98	32.33	32.54	189693
2016-08-01	32.62	34.60	32.28	34.54	259649
2016-08-02	34.44	34.64	32.68	33.40	159522
2016-08-03	33.39	33.78	33.11	33.50	108894
2016-08-04	33.34	33.91	33.24	33.30	91222
2016-08-05	33.47	33.92	33.24	33.35	129064
2016-08-08	33.50	34.14	33.41	33.90	49899
2016-08-09	33.98	34.47	33.71	33.74	92742
2016-08-10	34.37	34.41	33.22	34.05	139468
2016-08-11	34.23	34.63	34.15	34.46	77021
2016-08-12	34.59	34.82	33.88	34.31	84421
2016-08-15	34.41	34.58	34.25	34.39	126247
2016-08-16	34.47	34.90	34.21	34.38	102754
2016-08-17	34.21	34.26	33.72	34.10	76661
2016-08-18	34.06	34.34	33.97	34.29	65726
2016-08-19	33.89	34.28	33.71	34.13	118681
2016-08-22	33.99	34.43	33.88	34.00	145288
2016-08-23	34.24	34.53	33.91	34.38	83498
2016-08-24	34.35	34.56	34.13	34.50	57439
2016-08-25	34.30	34.72	34.30	34.55	65908
2016-08-26	34.48	34.81	34.25	34.67	61415
2016-08-29	34.82	35.00	34.34	34.70	51528
2016-08-30	34.59	35.06	34.43	34.70	45590
2016-08-31	34.63	35.07	33.99	34.17	70272
2016-09-01	34.14	34.24	33.49	33.81	74454
2016-09-02	33.89	34.22	32.42	34.08	48613
2016-09-06	34.10	34.41	33.61	34.02	48977
2016-09-07	33.99	34.10	33.71	33.91	91348
2016-09-08	33.77	34.17	33.03	33.32	94131
2016-09-09	33.07	33.23	32.55	32.55	67942
2016-09-12	32.62	33.10	32.48	33.03	68671
2016-09-13	32.86	33.09	32.43	32.57	91392
2016-09-14	32.44	32.90	32.17	32.25	38193
2016-09-15	32.38	32.79	31.47	31.65	109112
2016-09-16	31.70	32.33	31.27	31.66	133359
2016-09-19	31.90	32.28	31.50	31.64	57219
2016-09-20	31.90	31.90	30.59	31.27	180571
2016-09-21	31.30	32.37	31.22	31.50	50133
2016-09-22	31.78	32.11	31.26	31.94	88262
2016-09-23	31.85	33.14	31.56	31.77	70335
2016-09-26	31.87	31.98	31.45	31.51	66647
2016-09-27	31.41	31.70	30.80	31.28	104549
2016-09-28	31.14	31.75	30.98	31.66	84853
2016-09-29	31.40	32.06	30.85	31.13	82615
2016-09-30	31.29	32.46	30.88	32.27	148612
2016-10-03	32.06	32.86	31.73	32.64	133225
2016-10-04	32.93	33.11	32.58	32.86	76040
2016-10-05	33.10	33.20	32.78	32.92	36771
2016-10-06	32.76	33.66	32.76	33.43	86944
2016-10-07	32.96	33.36	32.42	33.12	105324
2016-10-10	33.27	33.70	32.63	32.85	66327
2016-10-11	32.88	32.88	31.96	31.99	62451
2016-10-12	32.11	32.19	31.97	32.04	84515
2016-10-13	32.00	32.18	31.72	31.79	63973
2016-10-14	31.90	32.23	31.52	31.79	34975
2016-10-17	31.65	32.00	31.45	31.60	40982
2016-10-18	31.95	32.35	31.40	31.55	200280
2016-10-19	31.65	31.75	31.25	31.35	52874
2016-10-20	31.30	31.60	31.20	31.30	29629
2016-10-21	31.05	31.60	31.00	31.45	32593
2016-10-24	31.70	32.40	31.55	32.25	102614
2016-10-25	33.80	34.25	32.85	34.10	111820
2016-10-26	33.90	34.05	32.45	32.80	110726
2016-10-27	32.90	33.65	32.70	32.75	59571
2016-10-28	32.70	32.95	32.35	32.40	52921
2016-10-31	32.00	33.20	32.00	32.60	96032
2016-11-01	32.60	32.60	31.85	32.20	63132
2016-11-02	32.05	32.55	32.00	32.00	61350
2016-11-03	32.15	32.15	31.80	31.85	40557
2016-11-04	31.85	31.90	31.25	31.25	46580
2016-11-07	31.80	31.80	31.30	31.45	61981
2016-11-08	31.45	31.70	31.10	31.40	36676
2016-11-09	29.40	32.45	29.40	32.10	102634
2016-11-10	32.35	32.35	30.95	31.10	109079
2016-11-11	31.25	32.55	30.80	32.40	126960
2016-11-14	32.65	34.55	32.20	32.45	62030
2016-11-15	31.55	31.55	30.45	31.25	87509
2016-11-16	31.25	32.85	30.98	32.85	76999
2016-11-17	32.80	33.15	32.35	33.10	86201
2016-11-18	33.00	33.35	32.60	33.25	72303
2016-11-21	33.25	33.90	33.15	33.90	54701
2016-11-22	33.85	34.25	33.60	34.20	57278
2016-11-23	34.00	34.70	33.40	34.60	99844
2016-11-25	34.50	34.85	34.48	34.65	35508
2016-11-28	34.95	35.70	34.60	34.85	130901
2016-11-29	34.55	35.20	34.25	34.95	101041
2016-11-30	34.85	35.05	34.20	34.45	89855
2016-12-01	34.25	34.78	33.55	33.60	73108
2016-12-02	33.70	33.90	33.55	33.65	46399
2016-12-05	33.80	34.20	33.55	33.85	95177
2016-12-06	33.90	34.15	33.40	34.15	100619
2016-12-07	34.20	34.45	33.85	34.35	56812
2016-12-08	34.35	35.80	34.10	35.60	70329
2016-12-09	35.95	36.40	35.45	35.80	98287
2016-12-12	35.65	36.00	35.35	35.50	42638
2016-12-13	35.65	36.20	35.20	35.40	74139
2016-12-14	35.30	35.50	34.60	34.70	63952
2016-12-15	34.85	35.05	34.35	34.65	83789
2016-12-16	34.55	34.85	33.80	34.55	373993
2016-12-19	34.10	34.60	33.75	34.20	108312
2016-12-20	34.20	34.35	33.50	34.00	94754
2016-12-21	33.90	34.60	33.75	34.10	61055
2016-12-22	34.15	34.15	33.10	33.55	73110
2016-12-23	33.50	34.05	33.50	33.90	37383
2016-12-27	33.75	34.15	33.75	33.80	45276
2016-12-28	33.75	33.75	32.85	33.10	63676
2016-12-29	33.15	33.40	32.75	33.00	56552
2016-12-30	32.73	33.05	32.60	32.75	54832
2017-01-03	32.95	33.40	32.85	33.15	82586
2017-01-04	33.25	34.25	32.75	33.80	215064
2017-01-05	33.60	33.75	32.65	32.75	59921
2017-01-06	32.80	33.50	32.55	32.95	61094
2017-01-09	32.85	32.85	31.50	31.90	148343
2017-01-10	31.80	32.55	31.60	32.50	69094
2017-01-11	32.40	32.85	31.95	32.85	79364
2017-01-12	32.65	32.85	32.35	32.55	36688
2017-01-13	32.70	33.20	32.70	33.00	29781
2017-01-17	32.85	33.30	32.35	32.80	96667
2017-01-18	32.80	33.25	31.90	32.25	63954
2017-01-19	32.15	32.15	31.45	31.55	44622
2017-01-20	31.75	32.20	31.65	31.70	64426
2017-01-23	32.20	32.20	31.45	31.85	42140
2017-01-24	31.90	32.50	31.59	32.40	58882
2017-01-25	32.60	32.85	32.25	32.75	32189
2017-01-26	32.60	32.65	32.05	32.40	31436
2017-01-27	32.35	32.35	31.80	32.20	49386
2017-01-30	32.00	32.60	31.50	32.50	61991
2017-01-31	32.35	34.15	32.00	34.10	108528
2017-02-01	34.15	34.54	33.35	33.55	75280
2017-02-02	33.45	34.20	33.40	34.10	45631
2017-02-03	34.35	34.95	34.05	34.90	41476
2017-02-06	34.70	34.80	34.45	34.70	56058
2017-02-07	34.80	35.30	34.65	34.95	48306
2017-02-08	34.80	34.80	33.75	34.05	62276
2017-02-09	34.05	34.45	33.93	33.95	59732
2017-02-10	34.00	34.50	33.75	34.30	52130
2017-02-13	34.55	34.95	34.05	34.35	52241
2017-02-14	34.15	34.90	34.05	34.80	56115
2017-02-15	34.60	35.40	34.55	35.35	31935
2017-02-16	35.25	35.25	34.40	34.90	47063
2017-02-17	34.85	35.55	34.85	35.40	62455
2017-02-21	35.60	36.10	35.40	36.05	40187
2017-02-22	36.05	36.05	35.60	35.80	52211
2017-02-23	35.70	35.90	34.95	35.35	36184
2017-02-24	35.15	35.70	34.75	35.60	36037
2017-02-27	35.45	35.75	35.20	35.50	44955
2017-02-28	35.45	35.60	34.50	34.60	58509
2017-03-01	35.05	36.05	35.00	35.55	96235
2017-03-02	35.40	36.55	35.15	36.00	73864
2017-03-03	36.10	36.10	35.25	35.90	58030
2017-03-06	35.65	36.50	35.30	35.70	43262
2017-03-07	35.75	35.80	35.10	35.15	31428
2017-03-08	35.30	35.30	34.35	34.50	60486
2017-03-09	34.50	34.70	34.05	34.25	74202
2017-03-10	34.65	34.95	34.10	34.30	44389
2017-03-13	34.35	34.70	34.25	34.50	74304
2017-03-14	37.85	37.85	33.72	35.55	162034
2017-03-15	35.80	36.90	35.65	36.65	184835
2017-03-16	36.85	37.15	36.05	36.60	178866
2017-03-17	36.50	37.75	36.30	37.35	227350
2017-03-20	37.40	38.10	37.05	37.65	81769
2017-03-21	37.80	38.20	37.40	37.60	149175
2017-03-22	37.60	37.95	36.90	37.05	108724
2017-03-23	37.05	37.45	36.85	36.95	88882
2017-03-24	37.00	37.25	36.75	36.90	96392
2017-03-27	36.75	37.25	36.68	37.10	67600
2017-03-28	36.90	37.15	36.70	36.88	89340
2017-03-29	36.75	37.45	36.75	37.28	184988
2017-03-30	37.30	37.50	36.80	36.85	67051
2017-03-31	36.85	37.00	36.55	36.55	115538
2017-04-03	36.65	36.85	35.40	35.45	321895
2017-04-04	35.30	36.00	35.30	35.90	122275
2017-04-05	35.95	36.05	35.20	35.30	72164
2017-04-06	35.25	35.45	35.10	35.30	65881
2017-04-07	35.25	35.45	35.00	35.30	138529
2017-04-10	35.25	35.40	34.90	34.95	97398
2017-04-11	35.00	35.45	34.80	35.10	119168
2017-04-12	35.00	35.20	34.75	35.00	65456
2017-04-13	34.90	35.00	34.65	34.90	67910
2017-04-17	35.00	35.35	34.80	34.95	122411
2017-04-18	34.95	35.15	34.80	35.00	180642
2017-04-19	35.00	35.95	34.90	35.50	175272
2017-04-20	35.65	36.15	35.50	35.90	149527
2017-04-21	35.85	35.85	35.35	35.40	85718
2017-04-24	35.70	35.80	35.35	35.45	96343
2017-04-25	35.55	35.90	35.55	35.70	142695
2017-04-26	35.70	36.85	35.45	36.75	124100
2017-04-27	36.80	37.30	36.80	36.95	74602
2017-04-28	37.15	38.43	37.10	37.95	140498
2017-05-01	38.10	38.30	37.55	37.85	99994
2017-05-02	37.80	37.90	37.20	37.25	66299
2017-05-03	37.10	37.60	37.05	37.45	65053
2017-05-04	37.65	37.65	37.05	37.50	62295
2017-05-05	37.50	37.80	37.15	37.65	59965
2017-05-08	37.55	38.50	37.55	38.20	60712
2017-05-09	41.70	41.70	38.15	38.50	157099
2017-05-10	38.50	38.60	35.85	37.00	145186
2017-05-11	36.90	37.80	36.40	37.35	121538
2017-05-12	37.35	37.35	36.55	36.65	72029
2017-05-15	36.75	37.10	36.60	36.70	92983
2017-05-16	36.70	36.80	36.45	36.70	69414
2017-05-17	36.40	36.55	35.95	36.05	85217
2017-05-18	35.90	35.90	35.15	35.50	103937
2017-05-19	35.50	35.75	34.75	34.80	138167
2017-05-22	34.90	35.05	34.45	34.50	192643
2017-05-23	34.70	34.75	34.15	34.25	127883
2017-05-24	34.40	34.60	34.15	34.30	163520
2017-05-25	34.35	34.90	34.15	34.60	123046
2017-05-26	34.65	35.15	34.25	34.55	177810
2017-05-30	34.55	34.70	34.05	34.50	56023
2017-05-31	34.55	35.05	34.10	34.80	101882
2017-06-01	34.80	35.30	34.60	35.25	49944
2017-06-02	35.05	35.40	34.50	34.85	102136
2017-06-05	34.70	34.95	34.40	34.80	67180
2017-06-06	34.70	35.00	34.40	34.90	77067
2017-06-07	34.95	34.95	34.50	34.80	83075
2017-06-08	34.85	35.18	34.55	35.10	59225
2017-06-09	35.10	35.60	35.05	35.50	60146
2017-06-12	35.55	36.30	35.25	35.30	73132
2017-06-13	35.35	35.70	35.00	35.60	54205
2017-06-14	35.80	36.00	35.45	35.90	74132
2017-06-15	35.70	36.35	35.30	36.25	70982
2017-06-16	35.95	36.25	35.15	36.05	150391
2017-06-19	36.10	36.30	35.61	36.10	80544
2017-06-20	36.10	36.45	35.55	36.05	71373
2017-06-21	36.15	36.55	35.85	36.33	110971
2017-06-22	36.25	36.35	35.90	36.20	109282
2017-06-23	36.25	36.85	36.18	36.65	259361
2017-06-26	36.75	37.20	36.35	37.05	82452
2017-06-27	37.05	37.05	36.40	36.50	68543
2017-06-28	36.65	37.30	36.35	37.25	98356
2017-06-29	37.25	37.30	36.15	36.35	89356
2017-06-30	36.55	36.90	36.35	36.65	68262
2017-07-03	36.85	37.55	36.40	36.65	42355
2017-07-05	36.65	36.80	36.05	36.55	73700
2017-07-06	36.40	36.40	35.80	35.95	80856
2017-07-07	36.05	36.50	35.78	36.35	45717
2017-07-10	36.30	36.45	35.85	36.00	74534
2017-07-11	36.00	36.25	35.55	35.55	72718
2017-07-12	35.90	36.10	35.68	36.00	54736
2017-07-13	36.10	36.60	35.60	35.70	64299
2017-07-14	35.65	36.15	35.65	36.05	48876
2017-07-17	35.85	36.35	35.75	36.25	60321
2017-07-18	36.20	36.80	36.20	36.80	86179
2017-07-19	36.80	37.35	36.61	37.25	76215
2017-07-20	37.20	37.60	36.90	37.50	44479
2017-07-21	37.75	37.75	37.15	37.55	56862
2017-07-24	37.50	37.70	36.80	37.05	56447
2017-07-25	37.20	37.85	37.15	37.65	48283
2017-07-26	37.75	38.35	37.50	38.05	56014
2017-07-27	38.35	40.85	38.35	39.75	116206
2017-07-28	39.70	39.98	38.35	38.65	141684
2017-07-31	38.80	39.30	38.75	38.80	192794
2017-08-01	38.90	38.90	38.25	38.65	76800
2017-08-02	38.60	39.15	37.80	38.30	89493
2017-08-03	38.30	38.55	37.60	38.20	106934
2017-08-04	38.50	38.75	38.00	38.70	82513
2017-08-07	38.90	39.50	38.20	38.45	95489
2017-08-08	38.35	39.90	37.34	39.05	147957
2017-08-09	39.05	39.20	38.35	39.15	85764
2017-08-10	38.90	39.10	38.73	39.00	63430
2017-08-11	39.05	39.05	38.15	38.35	62265
2017-08-14	38.50	39.55	38.50	39.20	81973
2017-08-15	39.15	39.20	38.50	38.70	48814
2017-08-16	38.75	39.00	38.50	38.85	55765
2017-08-17	38.75	38.80	37.70	37.80	59568
2017-08-18	37.70	38.30	37.45	37.75	251888
2017-08-21	37.80	38.20	37.70	38.10	51114
2017-08-22	38.15	38.35	38.00	38.15	53686
2017-08-23	38.05	38.75	37.80	38.55	68778
2017-08-24	38.60	38.70	38.45	38.60	33547
2017-08-25	38.60	38.75	38.30	38.65	29327
2017-08-28	38.75	38.75	38.30	38.65	48983
2017-08-29	38.50	38.75	38.40	38.60	44703
2017-08-30	38.50	39.10	38.40	39.05	69602
2017-08-31	39.05	40.00	38.85	39.45	81372
2017-09-01	39.65	39.75	39.45	39.55	39926
2017-09-05	39.55	39.70	39.05	39.30	53202
2017-09-06	39.35	39.85	39.10	39.65	46326
2017-09-07	39.80	40.15	39.35	40.05	50763
2017-09-08	40.00	40.15	39.25	39.85	56123
2017-09-11	40.00	40.38	39.70	39.80	45397
2017-09-12	39.95	40.55	39.75	40.50	62809
2017-09-13	40.45	40.85	40.30	40.35	64304
2017-09-14	40.20	40.40	39.55	39.80	47941
2017-09-15	39.95	40.70	39.75	40.20	182240
2017-09-18	40.35	40.80	40.08	40.75	49692
2017-09-19	40.75	40.85	40.45	40.50	48698
2017-09-20	40.55	41.05	40.55	40.65	49854
2017-09-21	40.60	40.90	39.73	39.75	54089
2017-09-22	39.90	41.95	39.85	39.95	50516
2017-09-25	39.95	40.35	39.55	40.15	74520
2017-09-26	40.20	40.35	39.80	40.15	62404
2017-09-27	40.35	41.40	40.08	41.20	73926
2017-09-28	40.90	42.10	40.80	42.10	92398
2017-09-29	42.05	42.05	41.20	41.25	64076
2017-10-02	41.45	42.00	41.20	41.95	56932
2017-10-03	42.00	42.35	41.50	42.20	59426
2017-10-04	42.25	42.55	41.60	42.00	64011
2017-10-05	42.00	42.15	41.30	41.40	76779
2017-10-06	41.40	41.55	41.00	41.15	55209
2017-10-09	41.20	41.20	40.90	41.05	39586
2017-10-10	41.30	41.75	41.30	41.55	77005
2017-10-11	41.50	42.00	41.45	41.95	56479
2017-10-12	41.90	42.45	40.73	42.00	66630
2017-10-13	42.05	42.75	39.11	42.40	42150
2017-10-16	42.55	42.75	42.00	42.50	55977
2017-10-17	42.40	42.45	41.85	42.05	43580
2017-10-18	42.10	42.45	41.40	42.20	64291
2017-10-19	42.10	42.10	41.55	41.80	51630
2017-10-20	42.10	42.50	41.48	42.30	69879
2017-10-23	42.20	42.75	42.10	42.10	69953
2017-10-24	42.30	42.80	42.05	42.70	74067
2017-10-25	44.20	46.80	44.20	46.20	108926
2017-10-26	45.05	45.40	43.20	44.75	81325
2017-10-27	44.60	45.95	44.00	44.40	98084
2017-10-30	44.10	45.00	43.75	44.80	94071
2017-10-31	44.80	46.40	44.80	46.30	107364
2017-11-01	46.60	46.70	45.65	46.20	68239
2017-11-02	45.00	45.70	44.35	45.60	98234
2017-11-03	45.45	45.60	43.85	43.90	121961
2017-11-06	43.85	44.75	43.60	44.35	91977
2017-11-07	44.40	45.10	43.63	43.85	80710
2017-11-08	43.75	45.05	43.75	44.90	99097
2017-11-09	44.70	44.98	42.85	43.30	96287
2017-11-10	43.35	43.60	42.75	43.25	63640
2017-11-13	43.25	43.55	42.65	43.20	63498
2017-11-14	42.50	42.60	41.55	41.90	84908
2017-11-15	41.70	42.13	41.30	42.00	71012
2017-11-16	42.25	42.80	42.10	42.20	45064
2017-11-17	42.10	42.40	41.90	42.30	116419
2017-11-20	42.50	43.15	42.40	42.95	52693
2017-11-21	43.20	44.00	42.90	43.50	76650
2017-11-22	43.60	44.15	42.45	43.10	53995
2017-11-24	43.05	43.35	42.80	43.20	23295
2017-11-27	43.50	43.51	42.75	42.90	99456
2017-11-28	43.05	44.30	43.00	44.25	47498
2017-11-29	44.25	45.20	44.05	44.90	54623
2017-11-30	45.25	45.25	44.05	44.30	96464
2017-12-01	44.25	44.25	42.65	44.10	41621
2017-12-04	44.45	44.85	43.70	44.10	57963
2017-12-05	44.10	44.70	43.90	44.45	51378
2017-12-06	44.50	44.85	44.00	44.30	42165
2017-12-07	44.25	44.30	43.50	43.80	47631
2017-12-08	44.20	44.83	43.89	44.15	58214
2017-12-11	44.00	44.05	43.50	43.75	45678
2017-12-12	43.75	44.40	43.50	43.75	38901
2017-12-13	43.50	44.61	43.50	44.25	111776
2017-12-14	44.30	44.58	43.75	44.05	65727
2017-12-15	44.05	45.35	44.05	44.90	341603
2017-12-18	45.35	45.73	44.95	45.20	82498
2017-12-19	45.45	45.97	44.60	44.70	70892
2017-12-20	44.95	45.45	44.31	44.85	51325
2017-12-21	44.75	45.25	44.30	44.35	47396
2017-12-22	44.35	44.35	43.80	43.90	40229
2017-12-26	43.85	44.15	43.65	43.75	55343
2017-12-27	43.85	44.00	43.40	43.55	60260
2017-12-28	43.50	43.85	43.20	43.70	51924
2017-12-29	43.65	44.25	43.35	43.45	45129
2018-01-02	43.55	44.80	43.08	43.45	92349
2018-01-03	43.80	44.23	43.25	43.65	71336
2018-01-04	43.75	44.20	43.00	43.15	102044
2018-01-05	43.35	43.70	43.00	43.60	76255
2018-01-08	43.50	44.45	43.40	44.40	36623
2018-01-09	44.35	44.35	43.55	43.70	59672
2018-01-10	43.70	44.35	43.05	44.05	123803
2018-01-11	45.55	47.65	45.55	47.00	226740
2018-01-12	47.05	47.05	45.45	46.25	92734
2018-01-16	46.55	48.30	46.55	47.65	163080
2018-01-17	48.10	48.35	47.35	47.80	85939
2018-01-18	47.75	47.75	46.85	46.90	72267
2018-01-19	46.85	47.85	45.96	47.80	62619
2018-01-22	46.65	47.15	45.45	45.90	103669
2018-01-23	45.25	48.05	45.25	48.00	332687
2018-01-24	48.05	48.05	46.65	47.00	196819
2018-01-25	47.15	47.35	45.90	46.35	96028
2018-01-26	46.40	46.40	45.15	45.90	138240
2018-01-29	45.95	47.20	45.05	45.90	92439
2018-01-30	45.95	47.80	45.95	47.75	145152
2018-01-31	47.80	47.80	45.55	45.60	115455
2018-02-01	45.35	45.60	44.45	44.60	125920
2018-02-02	44.45	44.90	43.65	43.95	206464
2018-02-05	43.50	44.08	41.85	42.00	117556
2018-02-06	41.55	42.95	41.55	42.45	110009
2018-02-07	42.25	43.25	41.68	42.95	85405
2018-02-08	43.25	43.70	42.40	43.00	104067
2018-02-09	43.35	43.85	42.30	42.90	65249
2018-02-12	43.00	43.35	42.05	42.90	100727
2018-02-13	42.65	43.10	42.35	43.00	75083
2018-02-14	42.65	44.50	42.65	44.45	100146
2018-02-15	44.70	45.90	44.05	45.40	91888
2018-02-16	45.05	46.30	44.90	45.55	658271
2018-02-20	44.95	44.95	41.30	43.55	96783
2018-02-21	43.70	44.15	43.05	43.20	155858
2018-02-22	43.40	45.10	43.20	44.35	83421
2018-02-23	44.60	45.10	43.70	43.90	85358
2018-02-26	43.90	44.65	43.70	44.45	64649
2018-02-27	44.50	45.10	42.80	42.85	74512
2018-02-28	42.95	43.05	42.20	42.40	84895
2018-03-01	42.40	42.65	41.95	42.35	126767
2018-03-02	42.10	43.05	41.95	42.60	115974
2018-03-05	42.45	43.30	42.20	43.20	65608
2018-03-06	43.40	43.40	42.30	42.90	116858
2018-03-07	42.70	44.50	42.70	44.45	87788
2018-03-08	44.65	46.10	44.55	46.00	145589
2018-03-09	46.25	47.25	41.55	47.00	112015
2018-03-12	46.95	47.98	45.49	47.75	97002
2018-03-13	47.85	48.00	46.60	47.00	116138
2018-03-14	48.50	48.98	46.30	47.50	188213
2018-03-15	47.60	48.55	47.35	48.50	142684
2018-03-16	48.50	49.30	47.95	49.15	175218
2018-03-19	49.15	49.15	47.65	47.85	93882
2018-03-20	48.05	48.78	47.60	47.95	101055
2018-03-21	47.95	48.25	47.20	47.65	62600
2018-03-22	47.35	48.15	47.35	47.65	145930
2018-03-23	47.90	48.35	47.50	47.55	174947
2018-03-26	48.15	48.15	46.20	46.95	72061
2018-03-27	47.05	47.45	46.70	46.80	78292
2018-03-28	46.75	47.60	46.15	46.75	67644
2018-03-29	46.95	47.90	46.40	47.15	70671
2018-04-02	47.05	47.40	45.85	46.25	62282
2018-04-03	46.50	47.50	45.30	47.25	130371
2018-04-04	46.90	48.23	46.80	47.80	69902
2018-04-05	48.05	48.80	47.65	48.25	95544
2018-04-06	48.15	49.30	47.85	48.30	106712
2018-04-09	48.50	48.70	47.50	47.85	129499
2018-04-10	48.25	48.55	47.80	48.30	127956
2018-04-11	48.10	48.95	48.10	48.75	65563
2018-04-12	48.95	48.95	47.75	47.85	63233
2018-04-13	48.00	48.00	47.15	47.75	54517
2018-04-16	47.90	48.75	47.90	48.35	99770
2018-04-17	48.75	49.35	48.60	49.25	52067
2018-04-18	49.30	49.50	48.60	49.10	62339
2018-04-19	49.05	49.05	47.70	47.75	76410
2018-04-20	47.50	48.50	47.00	47.35	101999
2018-04-23	47.30	47.35	46.40	46.55	56463
2018-04-24	46.70	48.30	46.70	48.25	98675
2018-04-25	48.15	48.40	47.70	48.15	62604
2018-04-26	49.15	52.10	49.15	51.90	118412
2018-04-27	51.75	51.90	50.05	50.60	75992
2018-04-30	50.55	51.65	50.40	51.20	76733
2018-05-01	51.10	51.10	50.20	50.60	60439
2018-05-02	50.40	50.85	49.98	50.40	106891
2018-05-03	50.35	50.65	49.60	49.65	80598
2018-05-04	49.55	50.90	48.95	50.45	90368
2018-05-07	50.45	50.95	50.05	50.25	136741
2018-05-08	50.25	51.45	50.05	50.35	143856
2018-05-09	46.55	47.33	45.25	46.60	151021
2018-05-10	47.55	48.30	46.90	47.95	268550
2018-05-11	48.20	48.72	47.40	47.70	199159
2018-05-14	47.85	48.35	47.15	48.30	205371
2018-05-15	48.15	48.85	47.65	48.65	93098
2018-05-16	48.65	50.40	48.65	50.30	178047
2018-05-17	50.40	51.40	50.40	51.25	94295
2018-05-18	51.50	51.70	51.08	51.50	142706
2018-05-21	51.55	51.60	51.10	51.45	90802
2018-05-22	51.70	51.80	51.35	51.50	83228
2018-05-23	51.45	51.90	51.10	51.85	93113
2018-05-24	52.00	53.15	50.61	53.05	96664
2018-05-25	53.00	53.25	52.60	53.00	149097
2018-05-29	52.80	53.50	52.60	53.30	100446
2018-05-30	53.40	54.35	53.30	54.10	95918
2018-05-31	54.00	54.32	53.20	53.30	84009
2018-06-01	53.40	53.45	52.15	52.90	119608
2018-06-04	53.15	55.20	53.08	53.90	134631
2018-06-05	53.95	54.15	52.25	52.60	151720
2018-06-06	52.65	52.90	52.10	52.85	103892
2018-06-07	52.75	53.55	52.55	53.05	62782
2018-06-08	53.10	54.00	53.10	53.70	78479
2018-06-11	53.75	54.35	52.90	53.25	65648
2018-06-12	53.50	53.65	52.90	53.05	111154
2018-06-13	53.15	53.85	52.65	53.80	90290
2018-06-14	53.75	54.10	53.38	54.00	80703
2018-06-15	53.75	54.43	52.90	54.00	125766
2018-06-18	54.00	54.00	53.15	53.90	54281
2018-06-19	53.75	54.15	53.30	53.95	64741
2018-06-20	54.10	54.30	53.45	54.25	145440
2018-06-21	54.30	54.65	53.83	54.60	86467
2018-06-22	54.80	55.45	54.35	54.75	215778
2018-06-25	54.65	54.85	53.80	54.50	105391
2018-06-26	54.55	55.00	54.10	54.35	60698
2018-06-27	54.40	54.65	53.40	53.50	75526
2018-06-28	53.25	53.50	52.65	53.05	47088
2018-06-29	53.30	53.70	52.90	53.50	70544
2018-07-02	53.35	53.95	53.05	53.90	55629
2018-07-03	54.05	54.35	53.80	54.25	26585
2018-07-05	54.00	54.70	53.75	54.65	42892
2018-07-06	54.70	55.25	54.50	55.10	50441
2018-07-09	55.30	55.50	54.58	55.00	39501
2018-07-10	55.15	55.20	54.40	54.80	48615
2018-07-11	54.75	55.10	53.65	53.75	68041
2018-07-12	54.00	54.10	53.30	54.10	58699
2018-07-13	54.40	55.85	54.30	55.45	89776
2018-07-16	55.80	55.80	55.15	55.45	62197
2018-07-17	55.15	56.20	55.15	55.75	52388
2018-07-18	55.65	55.70	55.00	55.65	65942
2018-07-19	55.35	56.55	55.20	56.45	66912
2018-07-20	56.40	57.30	55.30	56.95	78104
2018-07-23	56.80	57.10	56.55	56.90	34129
2018-07-24	57.00	57.40	56.50	57.20	174662
2018-07-25	57.45	60.65	57.45	60.60	134280
2018-07-26	60.45	60.85	58.75	59.90	114901
2018-07-27	59.70	60.35	58.98	59.65	123039
2018-07-30	59.85	60.10	58.60	59.00	99341
2018-07-31	59.15	60.40	58.70	60.20	91077
2018-08-01	60.15	60.45	59.00	59.90	99966
2018-08-02	59.60	61.25	59.60	61.15	67997
2018-08-03	61.20	62.00	60.68	61.40	94563
2018-08-06	61.60	62.65	61.30	62.20	144686
2018-08-07	62.45	63.55	61.85	62.85	161643
2018-08-08	63.40	64.50	62.00	64.20	211459
2018-08-09	64.30	64.75	61.45	61.60	97948
2018-08-10	61.75	62.85	61.21	61.70	72692
2018-08-13	61.85	62.25	61.48	61.70	73529
2018-08-14	61.90	62.75	61.90	62.75	43738
2018-08-15	62.70	63.40	62.50	63.40	94751
2018-08-16	63.55	64.60	63.55	64.50	102063
2018-08-17	64.20	64.60	63.65	64.25	99390
2018-08-20	64.60	65.10	64.20	65.05	63986
2018-08-21	64.95	65.65	64.58	65.50	77757
2018-08-22	65.40	66.05	65.20	66.05	103188
2018-08-23	66.10	67.50	65.85	65.95	102137
2018-08-24	66.00	67.20	65.00	66.25	67612
2018-08-27	66.50	66.85	65.90	66.10	69413
2018-08-28	66.30	66.50	65.15	65.20	52652
2018-08-29	65.20	65.60	64.35	65.40	96075
2018-08-30	65.40	65.75	64.45	64.55	65011
2018-08-31	64.60	65.50	64.25	65.30	68440
2018-09-04	65.20	65.30	64.30	64.45	69110
2018-09-05	64.45	65.40	63.55	65.30	104720
2018-09-06	65.25	66.15	64.15	64.95	73641
2018-09-07	64.65	65.00	63.90	64.00	76269
2018-09-10	64.00	64.40	63.25	63.25	117421
2018-09-11	63.55	63.55	62.40	62.65	70371
2018-09-12	62.55	62.95	62.15	62.50	96919
2018-09-13	62.55	62.95	61.85	62.45	127171
2018-09-14	62.40	63.75	62.25	63.30	81308
2018-09-17	63.50	63.50	62.60	63.25	92317
2018-09-18	62.90	65.13	62.90	64.70	152308
2018-09-19	64.60	65.30	62.90	63.75	101276
2018-09-20	63.95	64.95	62.45	64.75	43666
2018-09-21	64.80	65.50	64.45	64.65	177050
2018-09-24	64.65	64.75	63.35	64.55	59363
2018-09-25	64.55	65.65	64.35	64.70	100642
2018-09-26	64.65	64.90	64.25	64.35	63804
2018-09-27	64.15	64.85	63.70	64.20	57628
2018-09-28	64.15	65.08	64.00	64.45	57298
2018-10-01	64.48	65.36	64.48	64.75	70580
2018-10-02	64.74	65.16	63.38	63.79	68653
2018-10-03	63.97	64.38	62.03	62.38	80609
2018-10-04	62.22	62.31	61.17	61.53	49889
2018-10-05	61.51	61.63	60.03	60.33	155518
2018-10-08	60.30	60.96	59.42	60.40	109874
2018-10-09	60.22	61.11	60.10	60.15	73186
2018-10-10	60.14	60.14	57.03	57.20	72256
2018-10-11	56.97	57.80	55.64	57.02	237351
2018-10-12	57.59	58.41	55.78	56.17	79046
2018-10-15	56.16	57.56	56.15	56.78	50942
2018-10-16	56.98	57.66	56.28	57.46	44797
2018-10-17	57.27	57.62	56.71	57.52	69316
2018-10-18	57.26	57.56	55.75	55.98	45509
2018-10-19	56.27	57.39	55.94	56.12	51966
2018-10-22	56.27	56.50	55.09	56.30	105826
2018-10-23	55.59	56.66	54.22	55.88	65513
2018-10-24	55.96	57.44	55.96	56.27	54258
2018-10-25	56.75	58.85	56.20	58.70	102838
2018-10-26	58.16	60.01	56.08	57.60	55276
2018-10-29	58.32	59.61	57.58	58.39	123053
2018-10-30	58.42	60.53	58.16	59.50	121937
2018-10-31	59.97	60.58	58.59	58.99	73487
2018-11-01	58.99	59.74	58.25	58.39	102122
2018-11-02	58.39	60.66	58.39	60.20	61407
2018-11-05	60.19	61.35	59.29	60.90	116062
2018-11-06	62.69	63.02	60.37	61.44	54748
2018-11-07	61.77	63.19	60.08	61.58	54513
2018-11-08	61.61	61.61	59.57	60.50	72034
2018-11-09	60.55	61.79	60.55	61.20	114261
2018-11-12	61.21	62.63	61.00	61.50	107682
2018-11-13	59.50	59.50	55.25	57.90	83350
2018-11-14	58.22	59.99	57.73	59.69	84896
2018-11-15	59.48	60.70	58.72	59.81	55046
2018-11-16	59.58	60.95	59.27	60.24	117997
2018-11-19	58.85	60.13	58.15	58.98	112927
2018-11-20	58.59	59.01	57.78	58.45	86551
2018-11-21	58.82	59.61	58.05	58.38	29631
2018-11-23	58.37	59.33	57.37	58.76	17638
2018-11-26	59.00	59.00	57.88	58.48	78514
2018-11-27	58.46	59.35	58.46	59.06	65299
2018-11-28	59.14	60.75	57.99	60.30	83453
2018-11-29	60.29	61.89	60.29	60.90	99202
2018-11-30	60.91	62.07	60.04	61.77	87727
2018-12-03	62.39	62.68	61.34	62.48	109574
2018-12-04	62.47	62.86	58.80	59.23	135546
2018-12-06	58.92	59.59	58.35	59.19	98093
2018-12-07	58.71	59.89	58.33	58.92	58863
2018-12-10	59.00	60.69	58.82	59.36	121805
2018-12-11	59.80	61.00	58.98	60.39	59975
2018-12-12	60.85	62.26	60.06	61.08	60277
2018-12-13	61.18	62.36	60.98	62.17	49043
2018-12-14	61.79	63.38	60.18	60.66	100710
2018-12-17	60.67	60.69	58.21	60.43	329587
2018-12-18	60.44	62.48	60.27	62.09	142210
2018-12-19	62.13	62.34	60.93	61.84	102897
2018-12-20	61.85	63.36	60.43	62.82	154886
2018-12-21	62.76	63.97	62.14	62.62	293714
2018-12-24	62.98	63.11	60.52	61.06	61019
2018-12-26	61.45	63.38	61.39	63.37	77361
2018-12-27	62.48	66.59	62.13	66.48	233953
2018-12-28	65.69	66.79	64.62	65.25	134451
2018-12-31	65.26	66.86	64.71	65.57	182050
2019-01-02	64.91	66.10	64.67	65.42	125445
2019-01-03	65.37	65.76	63.24	63.92	150784
2019-01-04	64.26	64.64	63.33	63.77	169351
2019-01-07	63.65	63.95	62.17	62.47	125935
2019-01-08	62.41	64.30	61.27	61.97	129531
2019-01-09	62.00	62.92	61.73	61.88	241813
2019-01-10	62.00	62.40	60.78	61.08	126596
2019-01-11	61.07	61.59	60.52	60.57	92159
2019-01-14	60.35	60.70	58.88	58.99	89845
2019-01-15	59.07	59.75	58.96	59.20	116898
2019-01-16	59.28	59.71	58.50	59.70	102260
2019-01-17	59.69	61.68	59.51	61.62	123197
2019-01-18	61.54	62.84	61.48	62.53	78267
2019-01-22	62.30	62.53	60.38	61.59	60255
2019-01-23	61.98	63.11	60.35	62.82	71866
2019-01-24	62.83	62.83	60.93	62.14	61674
2019-01-25	62.21	63.95	62.06	63.40	85435
2019-01-28	63.11	63.11	61.59	62.17	64015
2019-01-29	64.09	67.22	62.74	66.99	133940
2019-01-30	67.36	67.36	65.80	66.27	68639
2019-01-31	66.19	66.94	65.71	66.46	62613
2019-02-01	66.48	66.75	65.65	66.25	61415
2019-02-04	66.38	66.74	65.59	66.28	94662
2019-02-05	66.65	66.97	66.15	66.49	62995
2019-02-06	66.35	67.70	66.20	67.63	62270
2019-02-07	67.24	68.39	66.64	68.02	74668
2019-02-08	68.02	69.51	68.02	68.89	60537
2019-02-11	68.97	69.39	68.21	68.82	74559
2019-02-12	69.13	69.96	68.65	69.59	104323
2019-02-13	69.72	71.09	69.35	71.02	55353
2019-02-14	70.93	71.10	70.22	70.30	69170
2019-02-15	70.52	71.36	69.65	70.69	65518
2019-02-19	71.14	72.28	70.32	71.97	81227
2019-02-20	71.96	73.14	70.51	72.83	105719
2019-02-21	72.94	73.54	71.22	73.43	52183
2019-02-22	73.53	76.13	73.53	75.96	121556
2019-02-25	76.00	76.00	73.63	74.55	131266
2019-02-26	74.59	74.70	72.56	73.71	124683
2019-02-27	73.49	73.49	72.09	72.96	71651
2019-02-28	72.81	74.06	72.34	73.77	79262
2019-03-01	74.10	75.33	74.10	75.24	236037
2019-03-04	80.15	80.99	75.56	76.80	224734
2019-03-05	76.30	78.85	75.20	78.51	181667
2019-03-06	78.78	79.10	77.84	78.88	176545
2019-03-07	78.87	78.99	78.06	78.32	72404
2019-03-08	78.31	79.10	77.82	78.28	77955
2019-03-11	78.70	78.85	77.73	77.96	164735
2019-03-12	78.24	78.29	77.18	77.55	232660
2019-03-13	77.68	78.34	75.31	75.55	517640
2019-03-14	75.84	76.52	74.96	76.27	691461
2019-03-15	76.59	77.87	76.59	76.76	212378
2019-03-18	76.87	77.70	76.18	77.30	142164
2019-03-19	77.46	77.46	76.26	76.96	116945
2019-03-20	76.94	76.97	75.70	76.19	157277
2019-03-21	75.75	77.92	75.08	76.86	137583
2019-03-22	76.74	77.19	75.05	75.13	94751
2019-03-25	74.99	76.52	74.51	76.00	94777
2019-03-26	76.47	77.77	76.24	76.52	129519
2019-03-27	76.47	76.61	75.54	76.20	99439
2019-03-28	75.90	76.13	75.26	75.90	149629
2019-03-29	76.07	76.07	75.23	75.87	176183
2019-04-01	76.09	76.48	74.39	75.50	130555
2019-04-02	75.51	75.99	74.89	75.67	104086
2019-04-03	75.80	76.43	75.38	76.25	144205
2019-04-04	76.28	76.75	75.38	76.08	103161
2019-04-05	76.40	77.24	76.02	76.78	171558
2019-04-08	76.77	77.34	76.45	76.89	78431
2019-04-09	76.58	76.68	73.87	74.58	148813
2019-04-10	74.30	75.25	73.94	74.16	128922
2019-04-11	74.48	74.94	74.29	74.66	69126
2019-04-12	74.84	75.48	73.92	74.48	162223
2019-04-15	74.39	75.27	74.31	74.97	61985
2019-04-16	75.24	75.70	74.18	74.49	73951
2019-04-17	74.78	75.13	73.74	74.94	70992
2019-04-18	75.24	75.59	74.25	74.32	81181
2019-04-22	74.30	75.63	73.32	73.71	64364
2019-04-23	73.81	74.99	73.10	74.60	81059
2019-04-24	74.62	76.00	73.98	75.38	97676
2019-04-25	74.87	75.09	71.03	71.31	237804
2019-04-26	71.54	73.99	70.89	71.27	266871
2019-04-29	71.38	72.96	71.38	72.83	76450
2019-04-30	72.87	72.87	71.50	72.49	89976
2019-05-01	72.65	74.79	70.94	71.18	177789
2019-05-02	71.29	73.05	70.96	72.17	57867
2019-05-03	72.22	73.81	71.57	73.10	72132
2019-05-06	73.21	73.21	72.41	72.75	102763
2019-05-07	72.41	73.87	68.51	69.30	109646
2019-05-08	69.72	71.71	69.72	70.18	143507
2019-05-09	69.76	70.16	68.42	69.65	76012
2019-05-10	69.37	69.71	68.37	69.33	56458
2019-05-13	69.00	69.50	67.56	68.26	64534
2019-05-14	68.20	68.97	67.50	67.92	69890
2019-05-15	67.73	69.42	67.73	69.13	62490
2019-05-16	69.31	70.08	67.90	68.32	93714
2019-05-17	68.09	68.33	67.17	67.18	74086
2019-05-20	66.60	68.16	66.00	67.54	64273
2019-05-21	67.89	67.98	66.95	67.57	71714
2019-05-22	67.52	68.61	67.03	67.79	123447
2019-05-23	67.61	68.92	65.66	66.94	103727
2019-05-24	67.13	67.44	66.05	66.30	54824
2019-05-28	66.59	67.27	66.24	66.33	96333
2019-05-29	66.09	66.42	65.28	65.34	88072
2019-05-30	65.36	65.99	64.81	65.40	84000
2019-05-31	64.89	66.27	63.98	64.78	196822
2019-06-03	64.88	65.28	63.53	64.68	80063
2019-06-04	65.04	66.17	64.93	66.09	74894
2019-06-05	66.32	66.47	64.51	65.33	99472
2019-06-06	65.16	66.06	64.90	65.36	73574
2019-06-07	65.60	66.65	65.11	66.39	151783
2019-06-10	69.74	70.97	67.66	68.54	149307
2019-06-11	69.24	69.24	66.91	67.67	98010
2019-06-12	67.70	67.88	67.04	67.37	72188
2019-06-13	67.50	68.67	66.84	67.09	38108
2019-06-14	67.04	67.22	66.18	66.84	75228
2019-06-17	66.81	67.03	66.18	66.36	214379
2019-06-18	66.61	67.30	66.16	66.87	89333
2019-06-19	66.62	67.42	66.30	67.20	144035
2019-06-20	68.11	68.11	66.43	66.51	83508
2019-06-21	66.24	68.02	66.23	67.74	169934
2019-06-24	67.79	67.79	64.17	66.60	76576
2019-06-25	66.68	67.24	65.24	65.82	100524
2019-06-26	65.86	66.47	63.78	64.14	146325
2019-06-27	64.14	65.03	64.03	64.20	153222
2019-06-28	64.60	66.71	64.60	66.49	624971
2019-07-01	66.50	66.77	64.59	64.65	135937
2019-07-02	64.76	65.21	63.88	64.00	242800
2019-07-03	63.72	64.80	63.38	64.72	78256
2019-07-05	64.55	64.64	63.47	64.33	59330
2019-07-08	64.14	64.90	64.10	64.87	116204
2019-07-09	64.94	64.94	63.75	64.21	83661
2019-07-10	64.16	64.69	63.77	63.83	71774
2019-07-11	64.03	64.88	63.55	64.82	64508
2019-07-12	64.83	65.41	64.03	64.72	69485
2019-07-15	64.56	65.47	64.45	65.34	66874
2019-07-16	65.42	67.14	65.40	66.43	95540
2019-07-17	66.40	67.67	65.29	65.91	96165
2019-07-18	65.91	67.05	64.72	66.82	83994
2019-07-19	66.93	68.36	66.47	66.70	105636
2019-07-22	66.87	67.58	64.61	66.62	105869
2019-07-23	66.83	67.53	65.09	66.60	80042
2019-07-24	66.59	68.93	65.03	68.67	100446
2019-07-25	68.42	69.66	67.78	67.88	99932
2019-07-26	67.93	68.90	67.29	68.62	64566
2019-07-29	68.68	69.30	67.74	68.92	84393
2019-07-30	68.69	70.89	68.69	70.41	91919
2019-07-31	70.42	71.58	69.15	69.28	195431
2019-08-01	69.52	70.20	68.58	69.10	86316
2019-08-02	68.93	69.31	67.94	68.08	101978
2019-08-05	67.35	67.51	64.37	65.26	114195
2019-08-06	63.81	67.91	63.46	67.00	122978
2019-08-07	66.22	67.26	65.60	66.05	107049
2019-08-08	66.42	68.54	66.42	68.36	101385
2019-08-09	68.16	68.16	67.03	67.41	108764
2019-08-12	67.18	67.90	66.07	66.21	105154
2019-08-13	66.17	67.67	65.91	67.14	83287
2019-08-14	66.51	66.97	65.30	65.66	74386
2019-08-15	65.90	66.38	65.34	65.91	79350
2019-08-16	66.07	66.80	65.17	65.93	396954
2019-08-19	66.56	67.94	66.17	66.87	82341
2019-08-20	66.67	67.13	65.63	66.07	65684
2019-08-21	66.38	66.83	65.92	66.60	55210
2019-08-22	66.61	66.77	65.79	66.08	49092
2019-08-23	65.79	66.20	63.60	63.86	67925
2019-08-26	64.15	64.99	63.99	64.67	54854
2019-08-27	64.99	65.32	64.31	64.91	91916
2019-08-28	64.70	65.50	64.48	65.03	97013
2019-08-29	65.58	66.23	65.28	65.61	105210
2019-08-30	65.61	65.61	63.71	64.29	77876
2019-09-03	63.82	64.85	63.47	64.28	100265
2019-09-04	64.75	64.81	64.07	64.76	54535
2019-09-05	65.15	66.00	64.75	65.04	162195
2019-09-06	65.07	65.42	64.53	64.79	107731
2019-09-09	64.95	64.95	63.69	64.05	63395
2019-09-10	63.93	64.86	62.38	64.04	70836
2019-09-11	63.98	65.16	63.66	64.84	92907
2019-09-12	65.00	66.69	64.50	66.36	107103
2019-09-13	66.59	67.46	65.98	67.35	66424
2019-09-16	66.93	68.05	66.15	67.60	118136
2019-09-17	67.34	68.24	67.34	67.65	74564
2019-09-18	67.74	67.74	64.24	66.34	102557
2019-09-19	66.53	67.66	66.53	67.42	106485
2019-09-20	67.25	68.36	67.15	67.61	135145
2019-09-23	67.42	68.49	67.42	68.06	46306
2019-09-24	68.11	68.36	67.24	67.75	70661
2019-09-25	67.96	68.50	67.42	67.94	81674
2019-09-26	67.97	68.71	67.65	68.09	73135
2019-09-27	68.01	68.50	67.42	68.10	131079
2019-09-30	68.36	70.39	68.36	69.97	108566
2019-10-01	70.32	71.30	69.66	70.79	109475
2019-10-02	70.67	71.31	70.24	71.12	155713
2019-10-03	71.17	71.24	69.90	69.95	78565
2019-10-04	70.19	71.08	69.83	70.95	71367
2019-10-07	70.80	71.11	70.10	70.66	74490
2019-10-08	70.27	70.27	67.87	68.45	83339
2019-10-09	68.97	69.26	68.64	68.89	48091
2019-10-10	68.91	69.78	68.59	69.51	85298
2019-10-11	69.97	71.37	69.75	70.82	80033
2019-10-14	70.72	71.72	70.07	71.30	97364
2019-10-15	71.42	72.26	70.38	70.49	101250
2019-10-16	70.48	71.75	70.48	71.15	81158
2019-10-17	71.42	72.50	71.42	71.92	77937
2019-10-18	71.54	72.41	71.07	71.86	51956
2019-10-21	72.10	73.23	71.92	72.11	58082
2019-10-22	72.31	72.58	71.26	71.93	65977
2019-10-23	71.81	73.10	71.75	72.61	41426
2019-10-24	72.80	74.03	72.23	73.78	90276
2019-10-25	73.67	74.72	73.42	74.50	60928
2019-10-28	74.72	75.28	74.49	75.06	53428
2019-10-29	75.36	75.90	74.67	75.57	83410
2019-10-30	75.46	77.08	75.03	77.02	67266
2019-10-31	76.77	77.48	76.08	77.43	86403
2019-11-01	77.70	77.73	76.20	77.08	110560
2019-11-04	77.30	78.41	76.92	78.04	85976
2019-11-05	78.16	78.98	77.04	78.67	112511
2019-11-06	77.12	81.40	75.50	78.20	99424
2019-11-07	77.28	79.00	76.20	77.74	73435
2019-11-08	77.72	78.55	76.62	77.17	63989
2019-11-11	77.08	77.94	75.96	76.18	130869
2019-11-12	76.43	76.99	75.44	75.86	222432
2019-11-13	75.75	77.53	74.61	77.11	142596
2019-11-14	77.40	78.37	76.72	76.80	83979
2019-11-15	77.14	77.55	75.37	75.43	129034
2019-11-18	75.54	76.09	74.94	75.05	177611
2019-11-19	75.21	78.28	74.78	78.27	133662
2019-11-20	78.18	79.32	76.55	77.20	154184
2019-11-21	74.90	74.92	66.65	68.76	309724
2019-11-22	68.74	69.26	66.88	67.65	99572
2019-11-25	67.56	70.00	67.39	69.05	101501
2019-11-26	69.14	69.76	67.95	68.28	178418
2019-11-27	68.57	71.97	68.57	71.47	138766
2019-11-29	71.89	71.89	70.24	70.49	35793
2019-12-02	70.60	70.99	70.10	70.28	83906
2019-12-03	69.88	70.20	68.87	69.87	61569
2019-12-04	69.93	70.91	69.41	70.51	78571
2019-12-05	70.41	72.11	70.15	71.56	100273
2019-12-06	71.98	73.23	71.95	72.82	80120
2019-12-09	72.69	72.90	70.72	71.87	112103
2019-12-10	71.91	72.40	71.45	72.18	108354
2019-12-11	72.44	72.73	71.42	71.55	71519
2019-12-12	71.63	72.69	70.98	72.26	129814
2019-12-13	72.36	72.36	70.95	71.72	116570
2019-12-16	72.11	73.00	71.12	71.42	102366
2019-12-17	71.37	71.99	70.60	70.93	80277
2019-12-18	70.95	71.00	70.17	70.50	81022
2019-12-19	70.46	70.60	69.58	70.54	138658
2019-12-20	70.51	72.43	70.51	72.25	290050
2019-12-23	72.33	72.33	70.43	71.25	76756
2019-12-24	71.51	72.27	70.96	72.06	24531
2019-12-26	72.18	72.46	71.88	72.15	32361
2019-12-27	72.43	73.06	71.87	72.61	61102
2019-12-30	72.43	73.42	72.03	73.09	55770
2019-12-31	73.16	73.70	72.65	72.71	106468
2020-01-02	73.11	73.11	71.91	72.51	130607
2020-01-03	71.99	72.89	71.52	71.93	88094
2020-01-06	71.57	72.40	71.21	71.53	80779
2020-01-07	71.44	71.84	70.74	71.76	62502
2020-01-08	71.66	72.22	71.12	71.12	95834
2020-01-09	71.58	72.99	71.34	71.97	103857
2020-01-10	71.98	72.76	71.29	71.51	76505
2020-01-13	71.72	72.17	71.68	72.05	73699
2020-01-14	71.73	73.00	71.72	72.19	216666
2020-01-15	72.23	74.54	72.18	74.20	186736
2020-01-16	74.38	75.00	73.97	74.38	64219
2020-01-17	74.51	74.96	73.41	73.67	63227
2020-01-21	73.60	73.65	72.32	73.06	95719
2020-01-22	73.06	73.84	72.41	73.06	60271
2020-01-23	73.13	73.29	71.99	72.67	87686
2020-01-24	72.89	73.48	71.72	71.92	59608
2020-01-27	71.11	71.60	70.64	70.64	46691
2020-01-28	71.05	72.94	70.66	72.57	81069
2020-01-29	72.49	72.51	70.32	70.42	71700
2020-01-30	70.00	70.64	69.30	70.22	64382
2020-01-31	70.31	71.26	68.70	69.11	81423
2020-02-03	69.45	70.89	69.45	70.40	92336
2020-02-04	70.95	71.51	69.78	69.85	53889
2020-02-05	70.26	71.00	70.07	70.82	49938
2020-02-06	71.07	71.57	70.43	70.63	74771
2020-02-07	70.50	70.50	69.08	69.17	60256
2020-02-10	69.12	69.56	68.48	68.65	62290
2020-02-11	68.77	69.26	68.49	69.02	58040
2020-02-12	69.25	69.37	68.49	68.86	85578
2020-02-13	68.69	69.66	68.55	68.96	60163
2020-02-14	69.00	70.69	69.00	69.99	55385
2020-02-18	69.92	70.49	68.90	69.45	58335
2020-02-19	69.65	70.00	69.08	69.25	46787
2020-02-20	68.96	69.58	68.71	69.41	48174
2020-02-21	69.44	69.60	67.76	68.24	67639
2020-02-24	66.58	67.15	64.06	64.12	55704
2020-02-25	64.15	64.45	60.42	60.72	92165
2020-02-26	60.25	61.57	58.28	58.59	142861
2020-02-27	57.75	59.98	56.81	59.75	159954
2020-02-28	59.19	60.44	57.98	60.06	176173
2020-03-02	60.67	62.65	59.36	62.38	111321
2020-03-03	60.50	67.35	56.01	57.40	178253
2020-03-04	57.70	58.27	55.99	57.53	83523
2020-03-05	56.22	57.62	53.45	54.42	104518
2020-03-06	53.19	56.55	52.44	56.32	140405
2020-03-09	53.78	55.71	51.53	52.73	96239
2020-03-10	53.91	55.61	52.33	55.37	115072
2020-03-11	53.78	54.10	51.36	52.66	141161
2020-03-12	49.38	50.22	44.67	44.99	146519
2020-03-13	47.04	50.68	45.52	50.68	131958
2020-03-16	46.21	47.46	42.28	42.45	126453
2020-03-17	43.41	46.64	40.61	45.69	143053
2020-03-18	42.41	45.37	41.36	45.01	149213
2020-03-19	45.48	50.81	43.56	49.17	183251
2020-03-20	47.82	48.33	34.84	35.29	222644
2020-03-23	35.45	40.90	34.20	38.25	219353
2020-03-24	39.97	45.49	38.83	45.37	130792
2020-03-25	45.34	48.94	42.64	45.58	130153
2020-03-26	46.14	50.97	46.14	49.24	198405
2020-03-27	46.79	49.22	46.18	47.87	99849
2020-03-30	46.91	50.42	46.91	49.77	105966
2020-03-31	48.92	49.65	44.51	46.35	186868
2020-04-01	44.24	45.85	39.48	40.32	148034
2020-04-02	39.32	44.32	39.21	43.83	110795
2020-04-03	43.50	46.00	40.20	41.65	156772
2020-04-06	43.73	48.00	43.73	45.75	141659
2020-04-07	46.31	48.92	44.68	45.65	178715
2020-04-08	46.80	46.86	44.36	44.92	94908
2020-04-09	45.84	49.76	44.27	48.13	134349
2020-04-13	47.43	48.35	44.59	45.45	109929
2020-04-14	46.57	48.40	45.72	47.72	135332
2020-04-15	45.41	46.67	44.17	44.53	140289
2020-04-16	45.42	45.42	42.21	42.78	121566
2020-04-17	44.21	48.31	43.47	47.72	141386
2020-04-20	46.40	47.24	45.53	46.96	169176
2020-04-21	46.03	47.85	43.61	44.46	231568
2020-04-22	45.69	45.69	43.60	44.87	90205
2020-04-23	42.40	44.47	40.00	40.54	178692
2020-04-24	40.52	43.94	40.52	43.47	274719
2020-04-27	43.62	44.85	42.86	44.22	216645
2020-04-28	45.38	46.58	43.97	44.99	204372
2020-04-29	46.53	47.62	44.37	45.99	253608
2020-04-30	44.78	45.96	44.08	44.69	206952
2020-05-01	43.46	44.55	41.21	42.55	188954
2020-05-04	42.00	44.89	41.84	44.33	203494
2020-05-05	45.34	45.89	42.86	42.93	154735
2020-05-06	42.76	43.99	41.86	43.08	360725
2020-05-07	43.69	44.55	43.33	43.53	131511
2020-05-08	44.63	45.51	44.13	44.46	159579
2020-05-11	43.79	45.55	43.11	44.35	261142
2020-05-12	45.00	45.83	41.28	41.67	385481
2020-05-13	41.05	41.61	38.91	39.48	415753
2020-05-14	38.95	40.22	37.63	39.55	250477
2020-05-15	39.26	39.88	38.44	39.33	401567
2020-05-18	41.08	42.69	40.90	41.70	245653
2020-05-19	41.70	42.80	40.91	41.75	185861
2020-05-20	42.69	44.12	40.69	43.42	150017
2020-05-21	43.48	44.97	43.12	43.34	166126
2020-05-22	43.27	43.89	42.75	43.24	88783
2020-05-26	44.98	46.79	44.90	46.45	132103
2020-05-27	47.54	48.78	46.87	48.58	209590
2020-05-28	49.35	49.46	46.19	46.53	140929
2020-05-29	45.91	46.99	45.08	46.41	198492
2020-06-01	46.31	46.85	45.63	45.94	131259
2020-06-02	46.02	46.40	45.68	45.79	63421
2020-06-03	46.63	49.02	46.22	47.73	107272
2020-06-04	46.56	48.35	46.56	47.69	96298
2020-06-05	49.75	51.68	49.64	50.49	131707
2020-06-08	51.07	51.12	49.72	49.95	111752
2020-06-09	49.33	49.33	48.22	48.77	101788
2020-06-10	48.94	49.44	47.35	47.53	101402
2020-06-11	45.80	46.43	44.68	45.26	158196
2020-06-12	46.90	46.90	44.30	45.59	109194
2020-06-15	44.09	46.41	44.09	46.41	98449
2020-06-16	48.28	48.53	46.41	47.84	127903
2020-06-17	47.84	48.27	46.82	47.44	154921
2020-06-18	46.89	47.71	46.27	47.03	81315
2020-06-19	47.68	47.77	46.28	46.81	182544
2020-06-22	46.51	46.57	45.99	46.29	85580
2020-06-23	46.78	47.13	46.53	46.78	112109
2020-06-24	46.00	46.11	44.21	44.62	171843
2020-06-25	44.12	45.25	43.60	45.25	123837
2020-06-26	44.95	45.30	44.06	44.10	339094
2020-06-29	44.76	47.64	44.41	47.54	150793
2020-06-30	47.53	48.27	47.08	48.15	155962
2020-07-01	48.49	49.40	47.02	47.16	147591
2020-07-02	48.24	48.82	47.59	47.93	102844
2020-07-06	48.90	48.90	47.43	47.80	73428
2020-07-07	47.20	47.26	46.37	46.86	90780
2020-07-08	46.67	46.75	45.02	45.55	109930
2020-07-09	45.39	46.05	44.16	44.16	105878
2020-07-10	44.29	45.05	43.61	43.77	356427
2020-07-13	44.04	45.60	43.89	44.28	183841
2020-07-14	44.18	45.11	43.92	44.51	111801
2020-07-15	45.35	47.23	43.36	46.16	145242
2020-07-16	45.90	47.53	44.82	45.44	104314
2020-07-17	45.50	45.55	44.07	44.38	69985
2020-07-20	44.12	44.91	43.06	44.10	85501
2020-07-21	44.77	45.57	44.20	44.33	72409
2020-07-22	44.17	45.06	43.77	44.05	99244
2020-07-23	43.71	44.96	42.15	44.23	150656
2020-07-24	43.94	44.16	41.94	42.08	199665
2020-07-27	42.11	42.79	41.62	41.64	110986
2020-07-28	41.44	42.24	40.68	40.89	90141
2020-07-29	41.11	41.73	40.55	41.71	160111
2020-07-30	41.18	41.74	40.82	41.65	88172
2020-07-31	41.34	41.78	40.55	40.89	135623
2020-08-03	41.18	41.18	39.92	40.61	87400
2020-08-04	40.45	41.19	39.99	41.12	89298
2020-08-05	41.37	42.64	41.25	42.38	79930
2020-08-06	42.44	44.33	41.95	43.48	369016
2020-08-07	43.39	44.48	42.86	44.47	100998
2020-08-10	44.65	45.67	44.65	45.34	151947
2020-08-11	40.00	46.27	39.79	44.78	420624
2020-08-12	45.34	48.34	44.49	47.37	195101
2020-08-13	47.32	47.41	45.97	46.40	102079
2020-08-14	46.25	47.72	44.02	46.40	95224
2020-08-17	46.45	46.45	45.11	45.49	95784
2020-08-18	45.72	45.72	44.28	44.55	115224
2020-08-19	44.53	44.56	42.96	43.24	121638
2020-08-20	42.65	43.43	42.46	42.47	61883
2020-08-21	42.26	42.79	42.16	42.59	68192
2020-08-24	42.96	43.72	42.88	43.43	88337
2020-08-25	43.82	46.61	43.61	46.42	309851
2020-08-26	46.31	46.31	44.62	45.20	143570
2020-08-27	45.45	46.38	44.97	45.10	152637
2020-08-28	45.18	45.46	43.27	45.21	86722
2020-08-31	45.26	45.39	44.64	44.67	122811
2020-09-01	44.39	45.15	44.03	45.08	73720
2020-09-02	45.19	45.92	44.88	45.20	110526
2020-09-03	45.11	45.38	44.90	45.17	116316
2020-09-04	45.60	46.50	44.85	45.03	72227
2020-09-08	44.62	45.48	44.24	44.94	110221
2020-09-09	44.94	45.03	41.41	41.57	214884
2020-09-10	41.62	42.20	40.30	40.97	170816
2020-09-11	40.84	41.53	40.44	40.70	188906
2020-09-14	41.03	41.33	40.45	40.89	128939
2020-09-15	41.08	41.68	40.00	40.72	123306
2020-09-16	40.96	41.96	40.93	41.53	115757
2020-09-17	41.08	41.28	40.16	40.45	112011
2020-09-18	40.81	40.81	38.61	39.24	287190
2020-09-21	38.51	39.00	36.84	37.69	93435
2020-09-22	37.73	38.15	36.75	37.93	112655
2020-09-23	37.81	38.07	37.01	37.21	127532
2020-09-24	37.18	37.69	36.68	36.94	72184
2020-09-25	36.46	37.31	36.46	37.03	76005
2020-09-28	37.53	38.16	37.39	37.50	102152
2020-09-29	37.56	37.78	36.86	37.06	105255
2020-09-30	37.54	38.09	36.86	37.35	137192
2020-10-01	37.40	39.73	36.96	37.63	89474
2020-10-02	37.00	38.89	36.63	38.58	114037
2020-10-05	38.94	40.14	38.68	39.62	101848
2020-10-06	39.85	40.43	39.27	39.94	113195
2020-10-07	40.21	40.62	39.37	40.01	135022
2020-10-08	39.48	40.94	39.48	40.91	77508
2020-10-09	41.24	41.32	40.48	41.12	77071
2020-10-12	41.17	42.10	41.07	41.87	62215
2020-10-13	41.48	41.83	41.18	41.65	88049
2020-10-14	41.88	41.91	40.93	41.42	89403
2020-10-15	41.06	41.19	40.05	40.94	100930
2020-10-16	40.78	41.31	40.37	40.97	74760
2020-10-19	41.09	41.71	40.18	40.38	157963
2020-10-20	40.62	41.40	40.00	40.25	103913
2020-10-21	40.07	41.70	39.73	41.13	87894
2020-10-22	41.10	41.86	40.67	41.76	87877
2020-10-23	43.57	43.57	41.22	41.30	92738
2020-10-26	40.77	40.97	39.83	40.16	74497
2020-10-27	39.95	40.38	39.15	39.34	116014
2020-10-28	39.50	42.45	39.50	41.82	313637
2020-10-29	41.49	43.64	41.18	43.44	181161
2020-10-30	43.41	43.53	40.54	41.06	145214
2020-11-02	41.63	42.58	41.09	41.72	108644
2020-11-03	42.43	43.85	42.43	43.65	166951
2020-11-04	41.86	45.86	41.86	45.54	115624
2020-11-05	45.54	46.45	45.44	46.12	93368
2020-11-06	46.41	47.08	45.69	46.55	74587
2020-11-09	49.10	55.86	48.83	53.38	312068
2020-11-10	54.06	56.99	52.42	55.49	321890
2020-11-11	55.23	56.63	54.51	55.71	225022
2020-11-12	55.48	56.44	55.14	55.52	202657
2020-11-13	56.02	56.06	53.38	54.27	159484
2020-11-16	55.49	57.01	54.40	56.55	182077
2020-11-17	56.38	57.49	55.02	57.08	149008
2020-11-18	57.25	57.59	53.16	53.27	135527
2020-11-19	52.92	53.50	52.72	53.27	100336
2020-11-20	52.78	53.74	52.26	53.00	133480
2020-11-23	53.44	54.18	52.99	53.57	87282
2020-11-24	54.36	57.37	54.00	56.72	154428
2020-11-25	56.75	56.75	55.39	55.97	116048
2020-11-27	55.81	55.94	54.73	55.38	41917
2020-11-30	55.28	55.53	53.72	54.31	136379
2020-12-01	55.23	55.97	54.33	55.75	134316
2020-12-02	53.22	56.07	53.22	55.61	183452
2020-12-03	55.51	57.74	55.51	57.00	113786
2020-12-04	57.78	58.38	56.79	57.91	88729
2020-12-07	57.59	58.36	56.36	57.66	200561
2020-12-08	57.03	57.71	56.53	57.34	81080
2020-12-09	56.60	57.92	56.20	56.71	136920
2020-12-10	57.00	57.03	55.61	56.68	78237
2020-12-11	56.91	56.95	55.70	56.11	150019
2020-12-14	56.92	57.30	56.07	56.64	212208
2020-12-15	57.24	58.90	57.01	58.05	193673
2020-12-16	58.11	58.90	57.49	58.03	207701
2020-12-17	57.87	58.91	57.27	58.39	145656
2020-12-18	58.65	59.01	57.97	58.43	548694
2020-12-21	58.75	59.41	56.99	58.24	248423
2020-12-22	58.39	59.20	57.99	58.88	87629
2020-12-23	59.14	60.10	58.59	59.48	130163
2020-12-24	60.04	60.11	58.82	59.39	44225
2020-12-28	59.81	61.08	59.42	60.54	86349
2020-12-29	60.46	60.60	59.32	60.10	66402
2020-12-30	59.92	61.08	59.23	60.01	57465
2020-12-31	59.98	61.03	59.01	60.49	65466
2021-01-04	60.64	60.65	58.78	59.24	111664
2021-01-05	58.11	62.10	58.11	61.59	132355
2021-01-06	62.31	64.32	61.76	63.34	207526
2021-01-07	63.90	63.90	61.20	61.80	118515
2021-01-08	61.62	61.86	60.24	61.14	71291
2021-01-11	60.72	61.89	59.26	59.92	78213
2021-01-12	59.99	60.10	58.91	59.74	87703
2021-01-13	59.50	60.82	59.40	60.50	161769
2021-01-14	62.00	62.00	60.50	61.49	80754
2021-01-15	60.79	63.00	60.79	60.95	116574
2021-01-19	61.49	62.75	60.87	61.81	166135
2021-01-20	60.86	62.63	59.55	62.39	232281
2021-01-21	62.66	63.06	61.25	61.34	126955
2021-01-22	61.13	61.41	58.34	59.17	90511
2021-01-25	59.25	61.10	58.29	60.48	110930
2021-01-26	61.99	63.18	61.08	62.89	71858
2021-01-27	61.67	63.31	61.25	62.61	101607
2021-01-28	63.15	63.27	62.08	62.66	91308
2021-01-29	62.82	62.82	61.60	62.18	122449
2021-02-01	62.52	65.18	62.02	64.92	107710
2021-02-02	65.33	65.92	63.82	64.40	120369
2021-02-03	64.32	64.85	63.22	64.23	69949
2021-02-04	64.21	67.06	63.85	67.06	66456
2021-02-05	67.71	68.14	66.56	67.47	46629
2021-02-08	67.82	69.17	66.52	68.79	60905
2021-02-09	69.19	70.28	68.29	69.13	107226
2021-02-10	69.70	69.72	68.00	68.20	82243
2021-02-11	68.35	68.35	66.49	67.74	87558
2021-02-12	67.98	67.98	66.68	67.22	80443
2021-02-16	67.73	68.27	66.41	67.95	102597
2021-02-17	67.98	68.24	66.16	66.80	68844
2021-02-18	66.40	68.22	65.84	67.72	82651
2021-02-19	67.82	69.57	67.82	68.82	89678
2021-02-22	68.47	72.22	68.39	71.07	112021
2021-02-23	70.75	71.17	68.95	70.55	129248
2021-02-24	69.05	74.00	69.05	73.60	101776
2021-02-25	73.01	73.89	70.38	72.37	77483
2021-02-26	72.36	73.96	70.47	73.17	95924
2021-03-01	74.60	75.65	72.90	75.22	102312
2021-03-02	75.84	75.84	71.71	72.13	175064
2021-03-03	76.23	76.25	72.28	72.75	223208
2021-03-04	73.00	73.45	69.87	69.99	157216
2021-03-05	71.02	72.32	69.80	71.47	141134
2021-03-08	71.67	73.77	70.79	72.97	84587
2021-03-09	73.68	73.70	72.15	72.15	75117
2021-03-10	72.80	73.93	71.50	73.00	94174
2021-03-11	73.38	74.18	73.02	73.95	84084
2021-03-12	73.52	76.14	73.52	75.75	81312
2021-03-15	75.15	77.84	75.00	76.75	141206
2021-03-16	76.40	77.52	75.74	76.70	63788
2021-03-17	76.52	77.08	75.19	76.41	86555
2021-03-18	76.40	76.40	74.61	74.77	97031
2021-03-19	75.33	75.54	71.85	72.16	297446
2021-03-22	72.36	72.74	71.23	71.96	75898
2021-03-23	71.23	72.40	70.14	70.46	92315
2021-03-24	70.61	76.36	69.11	69.27	97579
2021-03-25	68.67	71.22	67.80	70.47	114655
2021-03-26	70.63	72.09	69.60	71.10	95602
2021-03-29	71.41	72.35	69.94	70.75	112983
2021-03-30	70.96	72.33	69.95	72.10	58787
2021-03-31	72.03	74.05	70.73	70.93	103251
2021-04-01	70.79	72.17	70.76	71.51	45073
2021-04-05	72.26	72.88	71.71	72.02	40238
2021-04-06	72.16	72.98	70.90	71.14	56828
2021-04-07	71.38	72.51	70.21	70.80	40402
2021-04-08	71.10	71.11	69.78	71.00	76681
2021-04-09	71.17	71.52	70.01	71.35	37609
2021-04-12	71.01	71.68	71.01	71.34	21075
2021-04-13	71.43	71.83	70.10	70.94	65192
2021-04-14	70.81	72.13	70.42	71.31	47246
2021-04-15	71.65	72.10	71.00	71.86	49538
2021-04-16	72.00	75.28	71.52	71.86	55789
2021-04-19	72.00	72.00	70.73	71.44	57648
2021-04-20	71.20	71.59	69.80	69.96	64965
2021-04-21	74.95	75.77	72.61	75.31	98752
2021-04-22	75.04	75.86	74.32	74.49	89568
2021-04-23	75.07	76.95	74.85	76.06	63197
2021-04-26	76.57	76.63	75.09	75.35	66399
2021-04-27	75.34	75.94	74.54	74.98	84246
2021-04-28	75.09	75.99	73.95	74.13	63828
2021-04-29	74.64	74.64	73.46	73.78	78693
2021-04-30	73.38	74.32	73.17	73.60	74546
2021-05-03	73.98	76.90	73.08	74.28	123515
2021-05-04	74.18	74.56	73.45	74.05	63957
2021-05-05	74.11	74.65	73.20	74.21	29833
2021-05-06	74.85	74.86	73.90	74.14	51885
2021-05-07	74.17	75.20	74.09	74.86	71378
2021-05-10	74.15	74.65	72.06	72.33	80336
2021-05-11	68.68	71.32	68.05	70.56	128401
2021-05-12	70.17	72.45	69.16	71.41	121308
2021-05-13	71.32	73.46	71.22	72.59	108505
2021-05-14	72.80	75.77	72.80	75.62	82343
2021-05-17	75.43	75.67	74.35	75.07	47981
2021-05-18	75.46	75.75	74.30	74.32	45246
2021-05-19	73.68	74.72	73.08	74.57	43802
2021-05-20	74.86	75.39	74.30	74.72	52926
2021-05-21	75.31	75.31	74.10	74.59	39173
2021-05-24	74.66	75.13	72.22	74.19	62400
2021-05-25	74.47	75.00	73.36	73.37	60660
2021-05-26	73.87	76.86	73.83	76.01	91435
2021-05-27	75.94	77.96	74.09	76.77	91838
2021-05-28	78.35	78.35	76.27	76.48	67320
2021-06-01	76.17	77.67	75.31	76.47	94983
2021-06-02	76.56	77.14	74.98	76.16	63686
2021-06-03	75.79	77.01	75.06	76.43	73079
2021-06-04	76.83	76.83	75.66	76.52	39708
2021-06-07	76.90	77.76	76.27	77.43	86953
2021-06-08	78.32	78.50	77.41	77.95	56981
2021-06-09	78.19	78.62	74.95	76.97	46456
2021-06-10	76.97	77.42	75.69	75.87	42308
2021-06-11	76.25	77.22	75.90	76.87	64501
2021-06-14	77.46	77.46	75.52	75.81	64835
2021-06-15	75.84	75.97	74.72	75.04	66631
2021-06-16	75.04	75.04	73.31	73.39	94490
2021-06-17	73.80	73.89	72.49	73.04	63891
2021-06-18	72.01	72.35	70.73	71.62	126079
2021-06-21	71.97	72.53	71.06	72.36	119474
2021-06-22	72.26	73.76	71.04	73.43	73348
2021-06-23	72.98	73.35	72.18	72.68	72680
2021-06-24	72.87	74.33	72.34	73.50	84695
2021-06-25	73.85	74.60	72.01	72.17	720094
2021-06-28	72.72	73.45	72.46	72.92	115203
2021-06-29	73.31	74.19	72.12	72.38	78629
2021-06-30	72.38	72.81	71.58	72.00	92088
2021-07-01	72.70	72.97	72.09	72.56	158780
2021-07-02	72.78	72.89	71.68	71.79	59161
2021-07-06	71.83	72.22	70.30	71.01	91954
2021-07-07	71.11	72.81	71.01	71.53	170931
2021-07-08	70.40	71.75	69.56	70.22	83281
2021-07-09	70.98	71.94	70.39	71.82	117071
2021-07-12	71.68	73.02	71.27	71.69	53748
2021-07-13	71.34	72.04	70.19	70.41	45163
2021-07-14	70.65	70.68	68.97	69.30	42791
2021-07-15	68.90	70.64	68.52	69.86	49848
2021-07-16	70.41	70.48	68.84	68.84	39076
2021-07-19	67.84	68.43	67.00	67.55	59271
2021-07-20	70.41	74.69	70.41	73.59	213370
2021-07-21	74.25	76.46	73.77	75.85	126810
2021-07-22	75.36	76.10	73.68	73.89	89173
2021-07-23	74.98	76.32	73.79	75.25	47979
2021-07-26	75.47	77.70	75.47	77.16	110853
2021-07-27	76.61	77.30	75.14	75.76	76473
2021-07-28	76.14	76.70	74.83	76.42	66725
2021-07-29	76.77	77.10	74.81	75.89	167067
2021-07-30	75.85	77.11	75.15	76.87	56719
2021-08-02	76.56	78.20	76.34	76.46	62357
2021-08-03	76.89	78.57	76.23	78.05	95466
2021-08-04	77.21	78.00	76.43	77.47	74265
2021-08-05	77.80	79.61	77.61	78.84	85950
2021-08-06	79.30	79.63	77.05	79.42	66629
2021-08-09	79.91	79.91	77.86	79.20	80883
2021-08-10	78.95	79.26	72.67	77.71	206085
2021-08-11	77.89	79.11	76.02	76.62	134693
2021-08-12	76.83	76.83	73.42	73.45	173921
2021-08-13	73.41	74.40	71.76	74.11	111120
2021-08-16	73.73	75.16	72.75	74.12	75600
2021-08-17	73.42	73.99	70.54	71.17	92132
2021-08-18	70.94	73.25	70.37	70.38	47928
2021-08-19	70.00	72.13	69.97	72.00	95798
2021-08-20	71.67	73.31	71.67	73.25	70647
2021-08-23	73.71	74.55	73.18	74.24	80479
2021-08-24	74.13	74.96	73.42	74.11	73887
2021-08-25	74.40	75.24	73.49	73.49	37902
2021-08-26	73.66	73.91	72.08	72.56	53242
2021-08-27	72.91	74.56	72.72	73.80	73765
2021-08-30	74.14	74.29	72.83	73.37	55541
2021-08-31	73.15	73.57	72.08	72.54	88977
2021-09-01	73.05	74.20	72.47	73.26	53821
2021-09-02	73.44	74.90	72.81	74.50	84055
2021-09-03	74.50	74.62	73.86	74.62	58450
2021-09-07	74.63	74.94	74.10	74.30	61560
2021-09-08	73.93	74.21	73.05	73.58	104812
2021-09-09	73.48	73.72	72.55	72.69	49260
2021-09-10	72.94	73.46	70.68	70.76	73003
2021-09-13	71.40	71.40	69.77	70.48	76461
2021-09-14	70.57	70.81	68.01	69.40	121056
2021-09-15	69.51	70.42	67.85	69.91	106138
2021-09-16	70.14	70.45	68.49	69.13	54890
2021-09-17	69.11	72.61	68.22	69.66	228242
2021-09-20	68.34	68.66	67.01	67.77	93375
2021-09-21	68.32	69.03	67.33	68.61	52089
2021-09-22	69.48	70.05	68.16	69.38	57092
2021-09-23	69.70	71.07	69.70	71.00	106910
2021-09-24	70.75	72.01	70.41	71.28	96621
2021-09-27	71.58	73.39	71.58	72.88	65559
2021-09-28	72.38	73.61	71.91	73.50	172883
2021-09-29	73.53	74.64	73.38	73.93	87305
2021-09-30	74.63	75.97	74.01	74.77	159129
2021-10-01	75.42	77.62	73.15	77.25	137348
2021-10-04	77.48	78.08	76.52	77.03	92898
2021-10-05	77.40	78.43	77.15	78.16	84680
2021-10-06	77.90	79.50	77.90	78.96	86161
2021-10-07	79.63	80.35	78.78	79.14	152569
2021-10-08	79.16	79.83	77.47	78.00	70021
2021-10-11	78.06	78.06	77.11	77.19	70227
2021-10-12	77.18	77.90	77.18	77.66	70046
2021-10-13	77.73	78.44	77.25	77.87	52169
2021-10-14	78.51	78.55	77.87	78.23	49809
2021-10-15	79.13	79.88	77.79	79.39	92366
2021-10-18	78.86	79.47	77.66	77.90	54757
2021-10-19	77.80	78.70	75.30	76.19	91113
2021-10-20	75.96	76.41	75.46	75.89	50801
2021-10-21	75.80	76.87	75.25	76.07	72493
2021-10-22	76.14	77.03	75.74	76.81	39107
2021-10-25	77.08	78.18	76.62	77.85	49998
2021-10-26	78.48	84.30	78.48	83.73	106984
2021-10-27	83.25	85.49	83.25	85.00	106794
2021-10-28	85.65	90.80	85.43	89.93	153769
2021-10-29	90.80	92.46	89.75	92.38	146738
2021-11-01	92.74	94.75	89.24	90.91	119164
2021-11-02	91.20	91.20	89.20	90.01	99950
2021-11-03	90.14	92.00	90.14	90.94	139275
2021-11-04	90.97	92.65	90.97	91.55	103135
2021-11-05	92.50	95.21	91.68	95.02	116167
2021-11-08	95.96	96.09	94.06	94.17	103730
2021-11-09	90.40	96.23	90.00	94.18	109453
2021-11-10	95.85	95.85	92.43	92.58	72125
2021-11-11	92.92	93.79	92.22	92.58	58485
2021-11-12	93.08	94.22	92.42	93.16	36838
2021-11-15	93.36	94.43	92.61	93.42	70098
2021-11-16	93.96	96.60	93.96	95.79	81847
2021-11-17	95.99	96.73	95.14	96.08	66776
2021-11-18	93.11	94.96	92.76	93.92	106995
2021-11-19	93.64	94.28	92.36	92.56	82196
2021-11-22	93.33	94.05	90.57	91.65	61958
2021-11-23	90.78	91.57	90.20	91.09	104662
2021-11-24	90.57	90.57	88.85	88.88	48748
2021-11-26	87.08	87.08	83.05	85.14	52986
2021-11-29	87.95	88.89	86.27	88.48	120397
2021-11-30	87.39	88.38	86.81	87.83	128815
2021-12-01	89.00	91.22	87.51	89.39	146080
2021-12-02	89.69	92.21	89.22	92.01	130180
2021-12-03	92.00	93.81	90.33	90.54	89754
2021-12-06	91.47	94.10	91.10	93.73	97001
2021-12-07	94.20	97.76	93.87	96.54	139889
2021-12-08	96.84	98.00	94.40	95.48	100711
2021-12-09	94.92	96.20	94.92	95.07	62899
2021-12-10	96.39	98.77	95.24	96.54	68717
2021-12-13	96.36	96.90	92.76	93.88	61007
2021-12-14	93.58	95.49	92.86	93.46	166919
2021-12-15	93.01	95.24	90.10	94.77	157574
2021-12-16	95.17	100.70	93.75	93.79	155297
2021-12-17	93.95	95.16	91.94	94.90	583811
2021-12-20	93.57	94.71	91.16	94.48	166776
2021-12-21	95.20	98.23	94.38	97.53	108229
2021-12-22	98.48	101.12	96.75	101.12	153803
2021-12-23	101.47	103.00	99.00	102.14	97405
2021-12-27	101.92	103.85	101.44	103.73	141268
2021-12-28	103.25	106.70	103.25	105.15	129895
2021-12-29	104.83	107.10	104.83	106.09	66463
2021-12-30	106.53	107.29	104.99	105.38	76504
2021-12-31	105.45	107.47	105.45	106.90	74151
2022-01-03	107.03	108.24	105.61	106.82	63033
2022-01-04	106.95	108.35	105.46	105.66	64810
2022-01-05	105.45	105.45	103.04	103.61	76188
2022-01-06	103.67	104.97	100.33	101.04	81399
2022-01-07	100.74	101.54	99.66	99.93	46159
2022-01-10	99.17	99.93	95.77	96.86	80856
2022-01-11	97.25	97.25	94.83	96.55	75887
2022-01-12	97.38	98.60	96.10	97.98	92368
2022-01-13	98.12	99.08	96.75	97.17	95103
2022-01-14	96.68	97.30	95.42	96.21	59610
2022-01-18	95.11	97.70	91.89	93.55	100953
2022-01-19	94.33	95.97	93.95	94.22	75104
2022-01-20	94.80	95.13	90.57	90.97	73344
2022-01-21	90.27	92.02	89.70	89.96	109522
2022-01-24	88.40	92.47	88.23	92.10	197752
2022-01-25	92.42	95.80	90.96	94.95	166468
2022-01-26	94.66	98.84	94.66	96.85	150628
2022-01-27	97.04	99.06	95.81	96.90	144388
2022-01-28	97.11	98.12	93.20	97.61	140380
2022-01-31	97.65	100.28	97.38	98.97	107885
2022-02-01	98.88	100.37	98.20	99.24	84883
2022-02-02	99.72	100.00	96.72	97.29	79345
2022-02-03	96.46	98.41	95.97	96.27	47391
2022-02-04	96.53	97.39	95.52	96.08	65857
2022-02-07	96.08	96.66	94.82	95.85	80092
2022-02-08	96.15	99.04	96.15	98.57	85275
2022-02-09	99.39	101.33	98.72	100.60	73633
2022-02-10	99.09	100.31	96.95	98.01	81414
2022-02-11	98.40	99.05	95.92	96.45	59369
2022-02-14	96.72	96.95	94.87	96.16	113050
2022-02-15	97.07	98.00	96.20	97.13	80407
2022-02-16	96.61	97.52	96.56	96.79	123286
2022-02-17	96.35	97.38	95.94	96.15	68230
2022-02-18	95.85	97.27	94.41	95.12	89340
2022-02-22	94.78	94.78	92.21	92.35	86241
2022-02-23	93.22	93.81	90.51	90.74	89612
2022-02-24	89.45	91.63	87.67	91.47	90283
2022-02-25	91.85	94.49	91.72	94.49	57497
2022-02-28	93.33	94.62	91.75	92.88	112930
2022-03-01	92.37	93.20	89.67	90.03	104519
2022-03-02	89.20	92.61	89.20	91.32	116055
2022-03-03	91.91	91.91	87.02	88.17	159800
2022-03-04	87.22	89.55	85.60	86.08	167012
2022-03-07	86.13	86.15	80.08	80.47	140868
2022-03-08	80.89	82.83	78.98	80.47	119319
2022-03-09	82.24	90.35	82.24	82.59	66809
2022-03-10	81.09	83.54	80.20	83.21	137243
2022-03-11	83.45	84.08	80.54	81.10	73453
2022-03-14	81.42	81.42	79.28	80.22	84992
2022-03-15	80.87	82.87	80.74	82.75	114698
2022-03-16	83.71	84.73	82.07	84.40	119702
2022-03-17	84.13	84.89	83.81	84.43	105983
2022-03-18	84.55	86.44	83.62	86.00	233617
2022-03-21	85.65	86.37	85.14	85.87	54662
2022-03-22	86.42	87.71	86.16	86.94	63460
2022-03-23	86.20	86.48	85.53	85.94	111160
2022-03-24	86.79	86.79	84.44	85.23	51159
2022-03-25	85.68	86.53	84.71	85.94	58224
2022-03-28	86.20	87.11	85.32	86.62	100623
2022-03-29	87.65	89.50	87.65	88.97	83691
2022-03-30	88.96	89.19	87.34	88.13	82376
2022-03-31	88.15	88.64	87.63	88.05	92461
2022-04-01	88.00	89.68	87.23	89.00	185318
2022-04-04	89.12	90.61	88.23	89.45	118305
2022-04-05	89.60	89.99	87.09	87.24	99157
2022-04-06	86.43	87.81	85.19	86.67	94618
2022-04-07	86.58	87.51	85.98	86.57	87781
2022-04-08	86.52	86.86	85.16	85.44	76217
2022-04-11	85.08	86.83	85.08	85.63	68698
2022-04-12	86.49	87.50	84.80	85.21	71933
2022-04-13	85.18	88.26	85.18	87.13	69974
2022-04-14	87.46	87.91	85.85	85.93	84393
2022-04-18	85.97	85.97	83.84	84.07	57153
2022-04-19	83.76	85.61	83.76	84.75	221473
2022-04-20	85.12	86.12	83.20	84.42	125251
2022-04-21	85.53	86.41	83.50	84.08	101060
2022-04-22	84.00	84.38	81.81	81.90	59901
2022-04-25	81.66	83.05	80.26	82.49	95756
2022-04-26	81.78	81.93	79.58	79.58	89481
2022-04-27	79.74	82.13	79.37	81.30	81770
2022-04-28	81.77	83.93	81.50	82.96	94534
2022-04-29	82.51	83.38	81.56	81.73	76628
2022-05-02	81.73	82.92	80.49	82.26	125452
2022-05-03	81.87	82.09	80.47	80.89	121491
2022-05-04	81.06	82.37	79.16	81.99	94638
2022-05-05	81.16	81.16	78.05	79.31	77341
2022-05-06	78.89	80.93	77.33	80.41	106552
2022-05-09	79.72	81.16	78.43	78.89	130301
2022-05-10	80.17	80.17	77.81	78.49	148859
2022-05-11	78.42	78.42	68.12	68.53	209083
2022-05-12	68.00	72.55	67.16	72.06	127544
2022-05-13	73.64	75.32	71.86	73.00	109372
2022-05-16	74.03	74.44	71.13	71.55	219283
2022-05-17	72.66	74.52	71.81	74.17	94185
2022-05-18	72.89	74.75	69.78	70.57	140593
2022-05-19	69.99	71.61	68.85	70.59	132271
2022-05-20	71.31	71.47	69.50	71.39	77819
2022-05-23	71.57	72.63	70.33	71.21	77884
2022-05-24	70.65	71.45	68.38	69.30	84382
2022-05-25	68.93	70.47	68.80	69.73	100291
2022-05-26	70.04	71.76	69.16	71.28	85631
2022-05-27	71.30	74.31	71.30	73.98	92609
2022-05-31	73.73	74.65	72.25	73.80	189951
2022-06-01	74.04	74.28	69.73	72.72	63796
2022-06-02	72.62	75.05	72.44	74.44	83995
2022-06-03	73.99	74.22	72.99	73.19	54400
2022-06-06	73.73	74.06	72.55	73.50	66589
2022-06-07	72.79	74.64	71.67	73.93	367707
2022-06-08	73.71	74.36	72.67	72.70	113157
2022-06-09	72.79	72.93	70.68	70.71	74449
2022-06-10	69.87	70.76	68.83	70.29	67612
2022-06-13	68.74	70.39	67.20	67.70	151083
2022-06-14	67.10	69.02	66.69	67.00	139562
2022-06-15	67.81	68.47	66.56	67.17	179465
2022-06-16	66.11	68.24	64.52	64.74	238028
2022-06-17	65.39	66.92	65.14	66.34	186301
2022-06-21	67.33	69.71	66.83	69.02	114334
2022-06-22	68.70	70.67	66.51	69.36	93778
2022-06-23	69.48	71.56	69.25	70.66	67884
2022-06-24	70.85	73.71	70.85	73.71	162730
2022-06-27	74.04	74.09	72.10	73.09	82379
2022-06-28	73.46	73.97	71.95	72.03	70272
2022-06-29	71.93	71.93	70.84	71.61	59567
2022-06-30	71.22	73.98	70.00	73.06	114300
2022-07-01	72.75	74.09	72.65	73.63	70123
2022-07-05	72.38	75.47	72.23	75.23	94879
2022-07-06	75.45	77.28	72.74	72.93	70785
2022-07-07	73.41	73.41	71.55	71.89	71510
2022-07-08	71.40	72.50	70.01	71.59	70793
2022-07-11	71.49	71.57	68.87	70.02	58281
2022-07-12	70.04	71.92	70.04	71.02	50660
2022-07-13	70.40	72.27	70.37	72.10	47938
2022-07-14	71.68	72.06	69.99	70.74	53643
2022-07-15	71.93	73.31	71.21	72.21	93802
2022-07-18	72.40	73.71	71.88	72.11	64910
2022-07-19	72.88	76.14	72.78	75.04	70354
2022-07-20	75.11	76.56	74.43	76.26	74981
2022-07-21	77.08	81.69	76.48	80.52	167782
2022-07-22	80.36	81.73	80.23	80.83	95778
2022-07-25	80.83	81.61	79.83	81.33	88377
2022-07-26	81.92	83.12	81.04	81.99	125176
2022-07-27	81.90	83.05	80.47	82.21	79149
2022-07-28	82.21	83.03	80.93	82.56	76217
2022-07-29	82.23	83.51	81.40	83.47	76862
2022-08-01	83.77	84.47	82.08	83.26	67141
2022-08-02	83.04	84.77	82.26	84.59	74827
2022-08-03	84.73	85.91	83.83	85.53	48977
2022-08-04	85.64	87.04	85.30	86.78	64513
2022-08-05	85.93	86.70	84.55	85.34	90183
2022-08-08	85.24	86.79	85.03	85.80	70277
2022-08-09	85.82	86.38	83.42	84.14	72738
2022-08-10	82.57	84.51	78.56	81.14	159231
2022-08-11	82.27	82.86	81.11	81.25	72502
2022-08-12	81.66	83.00	80.42	82.86	67213
2022-08-15	82.76	85.57	82.76	85.42	87590
2022-08-16	84.91	86.28	84.29	85.29	61323
2022-08-17	85.19	86.11	83.65	84.30	77759
2022-08-18	83.92	85.85	83.54	85.28	67949
2022-08-19	85.00	85.00	83.08	83.66	71396
2022-08-22	83.40	83.40	82.01	82.62	53239
2022-08-23	82.30	83.02	81.59	82.38	63107
2022-08-24	82.19	82.82	81.20	81.26	43064
2022-08-25	81.17	83.07	79.76	83.07	73808
2022-08-26	83.15	83.15	81.36	81.47	54217
2022-08-29	80.70	81.01	79.85	80.14	67820
2022-08-30	80.70	80.70	78.66	79.07	43436
2022-08-31	79.44	80.39	78.51	78.52	64689
2022-09-01	78.20	79.20	77.26	79.04	56437
2022-09-02	79.74	80.32	77.39	78.12	49641
2022-09-06	78.12	78.99	76.29	76.97	68746
2022-09-07	77.03	78.58	76.41	78.37	72910
2022-09-08	78.21	78.90	77.13	78.30	70045
2022-09-09	79.92	81.89	78.88	81.77	126923
2022-09-12	82.05	84.91	82.05	83.58	88467
2022-09-13	82.32	84.24	77.98	78.28	105410
2022-09-14	77.64	78.61	76.94	78.18	73380
2022-09-15	77.79	78.91	76.10	76.70	67502
2022-09-16	76.39	78.93	76.10	78.93	169456
2022-09-19	78.21	80.05	78.21	79.59	64441
2022-09-20	78.89	80.26	78.73	79.82	59400
2022-09-21	80.39	81.97	78.71	79.23	93727
2022-09-22	79.47	79.80	78.00	79.14	67800
2022-09-23	78.81	78.81	76.55	77.32	87891
2022-09-26	77.18	79.11	76.00	76.70	87776
2022-09-27	77.26	77.95	74.40	74.53	96265
2022-09-28	74.87	75.83	73.32	75.33	131971
2022-09-29	75.05	75.27	72.47	73.78	100708
2022-09-30	73.71	76.77	72.95	75.46	179510
2022-10-03	76.36	77.75	75.50	76.28	89733
2022-10-04	76.90	78.80	76.90	78.30	66738
2022-10-05	77.72	77.72	76.19	77.01	90362
2022-10-06	76.36	77.63	75.72	76.85	67594
2022-10-07	76.52	76.70	73.91	74.26	82135
2022-10-10	74.62	75.81	73.35	75.19	58522
2022-10-11	75.00	77.19	74.89	76.02	87424
2022-10-12	76.30	76.61	75.24	76.22	74656
2022-10-13	75.41	78.72	73.99	78.01	67878
2022-10-14	78.39	78.39	76.28	76.74	43451
2022-10-17	77.82	79.27	77.24	78.95	79518
2022-10-18	80.49	81.31	79.18	79.54	55208
2022-10-19	78.83	80.64	77.12	78.25	57525
2022-10-20	77.97	78.99	74.66	74.76	92497
2022-10-21	75.25	75.35	73.53	74.75	76638
2022-10-24	75.55	75.55	73.46	74.95	71127
2022-10-25	75.41	80.29	74.98	79.83	58323
2022-10-26	79.75	80.43	78.62	78.93	63731
2022-10-27	79.26	80.52	78.57	78.93	61356
2022-10-28	79.49	82.13	78.97	81.19	63067
2022-10-31	81.00	81.89	79.74	80.88	66598
2022-11-01	81.49	82.51	80.68	81.92	85767
2022-11-02	81.59	82.89	78.83	79.05	70274
2022-11-03	78.91	79.57	77.19	79.10	59879
2022-11-04	80.12	82.88	80.12	82.49	68174
2022-11-07	82.00	85.08	81.55	83.63	96433
2022-11-08	84.15	84.84	83.23	84.06	109196
2022-11-09	83.29	83.59	77.72	79.57	122264
2022-11-10	80.00	85.72	78.77	82.60	228664
2022-11-11	83.54	88.52	83.30	87.01	116707
2022-11-14	87.32	90.56	84.82	86.07	152021
2022-11-15	87.25	89.57	86.11	88.89	160918
2022-11-16	88.88	89.81	87.56	88.56	109818
2022-11-17	87.02	89.26	87.02	88.10	101057
2022-11-18	89.54	90.24	85.24	88.02	76776
2022-11-21	87.85	89.57	87.03	88.51	71193
2022-11-22	91.49	92.46	88.38	91.92	96852
2022-11-23	91.59	92.46	90.06	90.94	48118
2022-11-25	90.69	92.18	90.65	91.66	43248
2022-11-28	90.89	92.59	90.00	91.78	59156
2022-11-29	92.10	92.50	90.99	91.58	55972
2022-11-30	91.95	95.81	90.61	95.29	100000
2022-12-01	95.83	96.61	93.93	96.44	81770
2022-12-02	94.91	100.37	94.13	99.35	130861
2022-12-05	98.41	99.87	97.53	98.90	108569
2022-12-06	99.38	100.77	97.40	98.45	90811
2022-12-07	97.92	99.17	97.00	97.21	67146
2022-12-08	97.88	97.90	96.71	97.51	80507
2022-12-09	97.51	97.85	96.46	96.83	86787
2022-12-12	96.89	97.33	94.60	96.62	67094
2022-12-13	98.06	98.87	95.03	95.55	143983
2022-12-14	94.85	96.25	93.82	95.02	118522
2022-12-15	94.30	94.43	92.29	93.25	104672
2022-12-16	92.78	93.29	91.53	92.37	241694
2022-12-19	92.72	94.32	91.78	93.66	94733
2022-12-20	93.66	95.34	93.13	93.36	121048
2022-12-21	94.08	96.97	93.30	96.67	64935
2022-12-22	96.00	96.72	94.49	96.47	103399
2022-12-23	97.01	98.82	96.48	98.66	87950
2022-12-27	98.68	99.46	97.94	99.28	44301
2022-12-28	98.99	99.32	96.01	96.09	63982
2022-12-29	96.95	98.26	96.14	97.84	54344
2022-12-30	97.29	97.63	94.12	96.52	55320
2023-01-03	97.69	98.10	95.77	97.44	86524
2023-01-04	97.78	98.71	96.57	96.65	112556
2023-01-05	97.14	105.88	96.93	105.11	217450
2023-01-06	106.68	110.92	102.15	110.72	209918
2023-01-09	110.96	111.69	109.28	110.57	154305
2023-01-10	109.65	112.68	109.65	111.55	116321
2023-01-11	112.01	112.65	111.05	111.29	103629
2023-01-12	111.57	112.94	110.42	112.10	83849
2023-01-13	111.85	112.40	111.09	111.58	163251
2023-01-17	111.98	111.99	110.56	110.68	107896
2023-01-18	110.99	111.38	108.34	109.99	124259
2023-01-19	109.72	111.22	109.21	110.58	105493
2023-01-20	111.43	113.69	110.90	113.02	99405
2023-01-23	113.40	116.09	112.00	113.79	100728
2023-01-24	115.53	116.84	114.09	114.22	113843
2023-01-25	113.72	114.21	112.78	113.88	160067
2023-01-26	114.19	115.44	112.31	112.61	94247
2023-01-27	112.21	113.80	111.20	112.99	67397
2023-01-30	112.57	116.20	112.57	115.95	75671
2023-01-31	116.59	118.39	115.66	118.22	121692
2023-02-01	118.25	121.33	117.43	120.01	125975
2023-02-02	120.46	123.39	119.89	120.87	143403
2023-02-03	120.57	121.57	117.59	118.48	162883
2023-02-06	117.61	119.09	116.09	116.58	87124
2023-02-07	116.13	117.33	114.50	117.13	83025
2023-02-08	116.51	116.60	113.30	113.37	146137
2023-02-09	114.04	114.89	111.83	114.62	98879
2023-02-10	114.12	115.37	113.89	113.95	73544
2023-02-13	114.74	119.04	114.64	118.91	96445
2023-02-14	118.87	120.49	117.27	117.45	94131
2023-02-15	117.53	117.91	116.41	117.72	68552
2023-02-16	116.35	116.69	113.63	115.34	146678
2023-02-17	115.53	118.69	115.16	118.16	97085
2023-02-21	117.41	118.70	116.47	117.76	127052
2023-02-22	118.26	120.06	116.44	120.06	151258
2023-02-23	120.52	121.02	119.02	120.35	100668
2023-02-24	119.68	120.71	118.24	120.14	86219
2023-02-27	120.24	121.64	119.67	120.21	115296
2023-02-28	120.46	123.18	120.27	120.41	190505
2023-03-01	128.99	131.34	124.20	131.34	160298
2023-03-02	131.02	138.76	131.02	138.76	193901
2023-03-03	139.56	140.86	134.92	140.01	236801
2023-03-06	139.17	139.98	135.21	138.39	205114
2023-03-07	140.12	140.72	137.09	137.70	208038
2023-03-08	137.72	137.72	134.29	135.92	120513
2023-03-09	136.41	136.41	133.39	133.80	175967
2023-03-10	133.31	134.31	130.01	133.73	211308
2023-03-13	131.81	136.99	131.81	133.69	179159
2023-03-14	136.06	136.83	133.12	136.64	247758
2023-03-15	133.86	140.00	132.55	139.76	190298
2023-03-16	138.60	141.73	137.13	141.73	151058
2023-03-17	140.10	141.18	136.55	136.94	286268
2023-03-20	137.79	140.69	137.79	139.24	111131
2023-03-21	141.16	142.96	138.81	140.52	172280
2023-03-22	141.13	143.51	138.07	138.42	137758
2023-03-23	140.25	142.01	138.45	139.02	138266
2023-03-24	137.94	141.48	137.40	139.72	142112
2023-03-27	140.91	141.40	138.93	140.93	115539
2023-03-28	140.54	144.25	140.54	143.87	137301
2023-03-29	144.58	145.00	142.13	142.60	89276
2023-03-30	142.60	143.18	141.84	142.07	91697
2023-03-31	142.74	143.89	141.20	142.24	213791
2023-04-03	142.77	146.88	142.19	146.42	140973
2023-04-04	146.05	146.05	143.68	145.09	89452
2023-04-05	144.89	145.20	137.98	138.91	170530
2023-04-06	139.01	140.00	137.37	138.42	103711
2023-04-10	138.00	140.18	137.00	139.03	198959
2023-04-11	139.60	141.63	139.41	140.21	100294
2023-04-12	141.40	145.55	141.22	144.99	134189
2023-04-13	146.14	148.18	146.14	146.31	124948
2023-04-14	145.98	148.82	145.31	147.03	117029
2023-04-17	147.07	150.73	146.89	149.84	159311
2023-04-18	149.71	151.45	148.81	149.42	109048
2023-04-19	149.54	151.61	148.33	151.56	140495
2023-04-20	152.85	161.17	152.85	157.59	275031
2023-04-21	158.49	160.29	156.44	157.31	171197
2023-04-24	158.28	158.76	155.43	156.55	102188
2023-04-25	156.15	156.55	153.13	153.94	106892
2023-04-26	153.13	155.61	151.76	152.67	87640
2023-04-27	152.85	158.13	151.94	154.27	110792
2023-04-28	154.23	155.57	151.62	151.79	106466
2023-05-01	152.37	154.40	150.99	151.56	110598
2023-05-02	150.97	153.08	149.60	152.53	148080
2023-05-03	151.00	153.64	149.51	151.78	154948
2023-05-04	151.19	151.19	147.45	148.73	90751
2023-05-05	149.13	154.23	147.44	152.66	138879
2023-05-08	152.66	153.57	150.59	152.74	106543
2023-05-09	151.75	151.88	130.22	134.34	422703
2023-05-10	135.10	135.78	132.13	135.24	215769
2023-05-11	135.17	136.84	134.41	135.91	202498
2023-05-12	136.04	138.47	135.62	136.90	98274
2023-05-15	137.90	139.25	135.37	136.18	123466
2023-05-16	135.36	138.07	133.63	135.92	104535
2023-05-17	136.13	137.76	133.84	134.80	125244
2023-05-18	134.67	135.69	133.00	133.20	147469
2023-05-19	134.22	134.96	132.89	134.23	82411
2023-05-22	134.81	134.81	132.24	133.06	85369
2023-05-23	133.06	133.84	130.54	131.57	101278
2023-05-24	131.06	131.61	130.08	130.94	116008
2023-05-25	130.65	131.34	128.28	129.71	124792
2023-05-26	130.00	131.20	128.25	128.39	92123
2023-05-30	128.38	129.74	127.20	128.31	86883
2023-05-31	128.81	128.81	125.00	125.60	232872
2023-06-01	125.86	128.91	125.86	127.10	149682
2023-06-02	128.20	132.22	127.56	131.83	86859
2023-06-05	130.63	130.68	126.63	128.64	108056
2023-06-06	128.63	135.27	128.63	135.14	124348
2023-06-07	135.19	136.90	133.46	134.53	169560
2023-06-08	134.32	136.34	134.17	134.87	87564
2023-06-09	134.38	134.96	133.34	133.86	61620
2023-06-12	134.70	138.19	134.40	136.29	172911
2023-06-13	137.29	137.77	135.58	136.31	138966
2023-06-14	136.66	139.24	135.05	136.02	137927
2023-06-15	136.46	139.97	136.46	139.78	114845
2023-06-16	140.22	140.22	135.84	137.79	337246
2023-06-20	138.05	138.65	136.56	137.04	93455
2023-06-21	137.14	140.00	136.98	139.06	76717
2023-06-22	139.38	139.38	136.32	136.75	81458
2023-06-23	136.00	136.88	133.76	134.00	222979
2023-06-26	134.43	135.19	133.68	134.53	98681
2023-06-27	134.92	135.99	133.23	133.60	68420
2023-06-28	133.74	134.73	131.43	132.46	148641
2023-06-29	132.47	134.77	132.32	133.24	179740
2023-06-30	134.29	135.50	133.56	135.23	203489
2023-07-03	135.15	137.14	135.03	137.14	60285
2023-07-05	136.79	136.79	134.27	135.14	198070
2023-07-06	133.79	134.10	129.83	130.82	96798
2023-07-07	130.63	132.13	130.25	130.25	108631
2023-07-10	130.61	135.34	130.35	134.78	88794
2023-07-11	135.13	135.51	133.63	134.90	98031
2023-07-12	136.35	137.04	134.39	134.41	100930
2023-07-13	134.98	134.98	132.55	133.59	89183
2023-07-14	133.24	134.06	132.17	133.63	101266
2023-07-17	133.06	135.91	132.57	134.57	92213
2023-07-18	134.61	136.79	133.91	136.11	77855
2023-07-19	136.11	137.43	131.09	133.55	141475
2023-07-20	133.60	133.60	130.35	130.77	92820
2023-07-21	132.01	133.53	131.66	132.04	92601
2023-07-24	131.47	132.83	129.52	130.95	64636
2023-07-25	140.00	144.60	137.38	143.99	228399
2023-07-26	144.00	151.95	141.72	150.70	248912
2023-07-27	150.83	152.29	148.56	149.29	199454
2023-07-28	150.90	152.04	148.10	150.32	132185
2023-07-31	150.61	150.84	148.50	149.56	110846
2023-08-01	148.88	150.24	147.16	148.49	73744
2023-08-02	147.02	150.84	147.02	148.69	61151
2023-08-03	148.45	150.51	147.92	147.98	81240
2023-08-04	147.38	148.63	146.30	146.82	63077
2023-08-07	147.22	149.08	146.58	148.62	57796
2023-08-08	147.63	147.74	145.30	146.58	106740
2023-08-09	145.00	145.01	131.91	134.96	201290
2023-08-10	135.78	141.05	135.23	136.83	138305
2023-08-11	136.28	137.22	133.71	134.24	93882
2023-08-14	134.41	137.23	133.93	137.17	62871
2023-08-15	137.02	137.55	135.05	135.90	92478
2023-08-16	135.55	137.31	131.96	132.12	98572
2023-08-17	132.75	132.75	129.03	129.06	127353
2023-08-18	128.00	132.31	127.43	130.94	68697
2023-08-21	130.92	132.24	128.83	130.29	69191
2023-08-22	131.19	132.38	128.93	131.60	57897
2023-08-23	132.40	136.20	132.11	135.49	80285
2023-08-24	134.89	136.93	132.92	133.36	63697
2023-08-25	133.80	136.26	133.54	135.03	57090
2023-08-28	135.73	136.60	134.79	135.39	49074
2023-08-29	135.33	139.85	135.33	138.66	62463
2023-08-30	138.59	140.28	138.16	139.18	43826
2023-08-31	139.28	141.06	138.73	139.73	79104
2023-09-01	140.55	142.25	140.32	140.73	55686
2023-09-05	139.63	139.65	134.71	137.67	108872
2023-09-06	138.23	138.23	133.83	134.50	206447
2023-09-07	134.79	134.79	131.81	132.06	156668
2023-09-08	132.22	133.13	129.36	129.77	99553
2023-09-11	130.84	130.84	130.84	130.84	23712
2023-09-12	130.31	132.50	129.61	132.13	154689
2023-09-13	132.23	133.52	129.88	131.57	111884
2023-09-14	132.36	133.90	131.66	133.78	77109
2023-09-15	133.96	139.21	133.96	138.52	304917
2023-09-18	138.02	140.38	135.26	139.79	108973
2023-09-19	140.08	140.08	137.12	139.35	100696
2023-09-20	140.56	147.10	140.56	144.82	180815
2023-09-21	143.95	145.31	141.92	143.63	114508
2023-09-22	144.45	144.45	135.47	135.90	182232
2023-09-25	135.31	137.16	133.90	135.75	126478
2023-09-26	135.16	135.38	130.81	132.29	114046
2023-09-27	133.48	135.00	130.83	132.12	83916
2023-09-28	132.67	135.53	131.46	135.49	140399
2023-09-29	136.61	136.61	133.66	134.34	117013
2023-10-02	133.53	136.99	132.27	136.37	159064
2023-10-03	136.31	137.01	128.10	129.90	150975
2023-10-04	131.31	132.17	128.01	131.64	88449
2023-10-05	130.79	132.72	130.53	131.53	61984
2023-10-06	130.22	134.41	129.88	132.68	96813
2023-10-09	131.35	133.20	130.36	132.18	53262
2023-10-10	132.91	134.50	132.26	132.59	91817
2023-10-11	133.09	133.09	129.06	129.57	90797
2023-10-12	129.76	130.05	120.71	121.48	189175
2023-10-13	121.93	124.54	121.79	122.51	131471
2023-10-16	123.81	125.63	123.27	124.44	80998
2023-10-17	124.14	127.70	124.14	126.06	157912
2023-10-18	125.52	129.00	125.07	127.57	116624
2023-10-19	128.48	129.33	127.27	127.48	77745
2023-10-20	128.14	128.14	123.62	124.15	102236
2023-10-23	124.31	127.64	122.87	124.89	75420
2023-10-24	129.12	132.10	128.18	130.43	159071
2023-10-25	129.00	130.88	126.55	127.11	128735
2023-10-26	127.48	127.82	124.96	126.25	88785
2023-10-27	126.49	126.70	122.94	123.97	66295
2023-10-30	125.19	127.84	123.46	126.69	76162
2023-10-31	127.33	128.18	125.88	127.11	67645
2023-11-01	126.44	126.44	122.80	125.32	97831
2023-11-02	127.78	129.47	125.93	127.85	75423
2023-11-03	130.00	131.39	127.87	129.90	106241
2023-11-06	130.05	130.05	127.35	128.00	115185
2023-11-07	128.00	128.45	126.87	127.50	75553
2023-11-08	128.00	135.24	127.55	128.11	157095
2023-11-09	129.45	129.45	121.30	122.16	109409
2023-11-10	123.03	123.63	120.98	122.66	86180
2023-11-13	121.30	125.86	121.00	125.17	148403
2023-11-14	127.86	132.34	124.31	131.21	147238
2023-11-15	130.95	132.63	128.00	129.66	161548
2023-11-16	128.57	130.99	126.11	126.92	87237
2023-11-17	127.97	129.60	125.95	126.83	114086
2023-11-20	126.74	126.74	122.67	124.88	117487
2023-11-21	124.88	125.46	123.14	123.62	106137
2023-11-22	125.90	127.40	123.09	123.65	160992
2023-11-24	123.32	125.04	123.02	123.78	101590
2023-11-27	124.08	126.85	123.00	125.00	158413
2023-11-28	124.66	125.13	122.43	122.60	171155
2023-11-29	123.98	124.89	121.26	123.09	130464
2023-11-30	123.44	125.83	122.11	125.16	129164
2023-12-01	125.23	128.23	124.21	127.63	260310
2023-12-04	127.12	132.96	127.12	132.96	138359
2023-12-05	132.96	133.66	130.96	131.53	109300
2023-12-06	131.69	133.72	131.69	131.74	112558
2023-12-07	132.56	133.13	131.55	132.67	197573
2023-12-08	132.53	133.25	130.61	131.77	83823
2023-12-11	132.29	134.30	131.63	133.27	79020
2023-12-12	134.08	135.32	132.30	135.10	70422
2023-12-13	135.80	139.29	134.38	138.69	167445
2023-12-14	140.10	143.95	139.20	142.10	150792
2023-12-15	142.58	144.97	139.49	141.16	235965
2023-12-18	141.15	141.86	139.30	141.29	143740
2023-12-19	142.00	145.80	141.44	143.01	179333
2023-12-20	143.24	143.34	138.77	139.14	125019
2023-12-21	140.62	142.44	139.50	141.78	126425
2023-12-22	142.63	144.27	141.49	143.05	91993
2023-12-26	143.86	144.59	141.84	144.39	85980
2023-12-27	144.99	146.44	143.43	145.27	119041
2023-12-28	145.24	148.03	143.01	147.71	128338
2023-12-29	147.66	149.98	143.85	144.01	92837
2024-01-02	143.17	143.71	141.07	142.13	131128
2024-01-03	141.53	141.63	134.80	135.34	128889
2024-01-04	135.96	137.03	134.79	134.84	101033
2024-01-05	133.75	136.64	132.63	133.89	90817
2024-01-08	133.81	138.05	133.56	137.84	100695
2024-01-09	135.94	138.38	135.52	138.32	97022
2024-01-10	137.88	139.56	136.74	138.34	91931
2024-01-11	137.88	141.07	137.50	140.25	137195
2024-01-12	142.01	142.51	138.65	139.55	79155
2024-01-16	138.64	139.51	136.75	137.49	109405
2024-01-17	135.68	138.20	135.68	136.41	97976
2024-01-18	137.51	137.51	133.27	135.63	122531
2024-01-19	136.62	136.70	134.02	136.26	61198
2024-01-22	137.41	138.99	136.13	137.87	117934
2024-01-23	139.62	140.34	137.17	139.69	113173
2024-01-24	143.64	143.64	136.85	137.18	191202
2024-01-25	138.72	139.57	133.98	134.26	153893
2024-01-26	135.54	138.20	134.97	137.01	134424
2024-01-29	137.47	139.00	134.47	138.88	114561
2024-01-30	138.69	139.77	136.41	139.47	101783
2024-01-31	139.10	140.51	138.56	139.15	182053
2024-02-01	140.27	143.53	139.76	143.53	165518
2024-02-02	141.97	144.87	141.06	144.30	120390
2024-02-05	143.41	145.47	141.04	144.78	113718
2024-02-06	144.98	147.65	144.22	146.48	131766
2024-02-07	147.10	148.06	143.38	147.50	169550
2024-02-08	148.57	151.62	147.92	150.75	148439
2024-02-09	151.52	153.20	150.55	152.19	121605
2024-02-12	152.47	156.75	152.47	155.12	132970
2024-02-13	150.78	151.59	145.37	145.80	190907
2024-02-14	147.44	147.44	143.77	146.95	107468
2024-02-15	148.01	151.45	148.01	150.92	104041
2024-02-16	150.48	152.87	149.36	151.99	105123
2024-02-20	150.74	153.32	149.32	152.65	133038
2024-02-21	152.75	154.54	150.81	152.22	85152
2024-02-22	151.88	154.45	149.67	150.34	274096
2024-02-23	150.65	153.41	149.96	152.22	76797
2024-02-26	152.29	154.29	151.63	152.46	56705
2024-02-27	154.39	154.39	152.32	153.58	126300
2024-02-28	150.00	150.00	138.00	145.16	233129
2024-02-29	147.92	152.33	144.78	146.72	156857
2024-03-01	146.72	146.72	144.59	145.60	79787
2024-03-04	145.48	145.48	139.91	140.44	170893
2024-03-05	139.96	141.81	137.94	138.65	108379
2024-03-06	139.89	141.55	137.60	139.99	121974
2024-03-07	141.18	141.76	139.45	139.76	93665
2024-03-08	141.21	143.05	138.93	138.94	90705
2024-03-11	138.42	139.82	137.29	138.79	109886
2024-03-12	139.05	139.16	135.11	136.86	160634
2024-03-13	136.74	138.38	136.18	136.92	167123
2024-03-14	136.17	136.65	132.63	134.02	216229
2024-03-15	132.48	135.80	132.48	135.32	840410
2024-03-18	134.98	135.87	133.24	133.33	99767
2024-03-19	133.33	136.85	132.33	136.76	206820
2024-03-20	137.00	139.48	135.75	138.88	172736
2024-03-21	139.99	141.06	138.67	140.30	126896
2024-03-22	140.94	141.35	138.09	138.80	194530
2024-03-25	139.70	141.02	135.32	135.48	82021
2024-03-26	136.55	136.55	134.81	134.83	141138
2024-03-27	136.40	139.22	135.95	139.22	129596
2024-03-28	139.67	141.75	139.40	140.51	81865
2024-04-01	140.74	140.74	136.72	138.31	178515
2024-04-02	136.98	137.00	133.85	135.11	113563
2024-04-03	134.02	135.81	129.61	130.08	244267
2024-04-04	131.67	132.98	130.38	131.27	118860
2024-04-05	131.14	132.08	130.27	131.21	110218
2024-04-08	131.76	133.35	131.50	132.35	85050
2024-04-09	133.12	133.18	131.37	132.48	102593
2024-04-10	129.70	129.97	128.30	129.12	99317
2024-04-11	130.30	130.31	127.91	128.68	128935
2024-04-12	127.37	128.04	125.02	126.38	102430
2024-04-15	126.75	127.05	124.35	124.93	127108
2024-04-16	124.19	125.96	124.02	125.09	102492
2024-04-17	126.24	126.70	123.47	123.64	89571
2024-04-18	123.69	126.00	123.38	123.92	137438
2024-04-19	123.10	128.36	123.00	127.88	191608
2024-04-22	127.94	131.29	127.94	129.52	170435
2024-04-23	129.84	132.54	129.84	131.11	124421
2024-04-24	129.83	131.07	129.05	130.52	139065
2024-04-25	128.39	128.82	116.75	118.01	292666
2024-04-26	118.51	120.16	117.39	119.56	200996
2024-04-29	120.50	121.34	116.63	117.79	132830
2024-04-30	116.67	117.97	115.58	116.38	145411
2024-05-01	116.97	117.41	114.88	115.64	136946
2024-05-02	117.02	118.76	115.18	118.56	161889
2024-05-03	120.00	120.64	117.87	119.11	134212
2024-05-06	120.23	120.93	119.16	119.79	151278
2024-05-07	120.50	123.70	119.79	123.27	176951
2024-05-08	118.54	119.65	114.71	118.48	339994
2024-05-09	117.46	122.42	117.46	120.59	210235
2024-05-10	119.92	122.34	118.98	122.02	134894
2024-05-13	122.43	123.74	119.56	119.99	143931
2024-05-14	121.70	122.60	119.81	122.42	131098
2024-05-15	123.23	124.76	122.85	124.39	97939
2024-05-16	124.90	125.72	124.12	125.32	108972
2024-05-17	125.41	125.83	123.42	124.50	96479
2024-05-20	124.24	124.24	118.66	118.98	177128
2024-05-21	119.24	121.36	118.80	121.03	86936
2024-05-22	120.75	121.64	117.80	118.27	70225
2024-05-23	118.18	120.79	117.57	117.97	124771
2024-05-24	119.11	120.25	117.59	118.88	85383
2024-05-28	119.31	121.13	118.26	120.86	114825
2024-05-29	119.70	119.99	118.44	119.56	127497
2024-05-30	119.75	120.66	118.48	119.20	77446
2024-05-31	119.64	120.37	118.35	119.78	96950
2024-06-03	120.29	122.83	120.29	121.28	183990
2024-06-04	121.06	121.32	118.55	120.96	120834
2024-06-05	121.06	121.06	119.20	120.56	106352
2024-06-06	120.15	121.03	118.02	119.99	78569
2024-06-07	118.80	119.80	116.34	116.50	131726
2024-06-10	115.34	116.15	113.72	114.79	126849
2024-06-11	114.24	115.67	112.20	115.00	165761
2024-06-12	118.04	118.13	113.76	114.21	123442
2024-06-13	113.98	114.96	112.85	113.56	131229
2024-06-14	112.04	112.46	109.08	109.63	172073
2024-06-17	109.63	112.96	108.39	111.96	145043
2024-06-18	111.63	112.77	110.31	111.23	142022
2024-06-20	111.14	112.72	110.73	112.23	107620
2024-06-21	112.39	112.98	110.83	112.51	252815
2024-06-24	112.00	115.85	112.00	114.50	143661
2024-06-25	114.54	119.44	113.77	119.28	201104
2024-06-26	118.63	119.57	115.97	116.56	281020
2024-06-27	117.01	119.24	116.26	118.56	224569
2024-06-28	119.05	119.05	114.37	116.03	417150
2024-07-01	118.01	119.92	114.60	115.24	171489
2024-07-02	115.55	116.49	114.00	114.90	81424
2024-07-03	115.43	115.43	113.87	114.28	43698
2024-07-05	114.10	114.85	112.75	113.85	69390
2024-07-08	114.62	116.27	114.38	115.44	112660
2024-07-09	115.40	116.06	114.63	115.41	164638
2024-07-10	116.35	116.97	115.35	115.79	123059
2024-07-11	116.17	122.64	116.17	121.88	211095
2024-07-12	125.25	130.13	125.25	129.43	256698
2024-07-15	130.00	130.97	124.71	125.02	217973
2024-07-16	126.36	129.07	126.18	127.08	176633
2024-07-17	126.58	128.85	125.49	126.01	153404
2024-07-18	126.07	128.51	123.57	123.85	102434
2024-07-19	124.04	125.04	122.75	123.94	118106
2024-07-22	124.63	127.33	123.54	127.00	178910
2024-07-23	144.45	144.50	133.43	138.35	344476
2024-07-24	137.12	138.01	134.56	135.29	149275
2024-07-25	136.79	141.53	135.80	136.04	165930
2024-07-26	137.90	139.35	136.34	137.98	124288
2024-07-29	137.72	137.72	134.71	136.49	105626
2024-07-30	136.09	140.69	135.68	140.08	152928
2024-07-31	141.11	143.55	138.64	140.68	159970
2024-08-01	141.28	142.00	134.85	137.38	125168
2024-08-02	134.00	135.94	131.58	135.10	170165
2024-08-05	130.00	130.12	126.32	127.92	181354
2024-08-06	128.00	130.96	126.71	130.28	139560
2024-08-07	136.09	140.05	130.89	132.70	217858
2024-08-08	133.76	134.50	130.96	134.22	90503
2024-08-09	133.14	133.14	129.79	130.96	85411
2024-08-12	131.47	131.84	125.84	126.73	87389
2024-08-13	128.19	128.74	126.63	127.72	164577
2024-08-14	127.52	127.52	123.45	123.52	134834
2024-08-15	126.81	129.74	125.38	128.21	134695
2024-08-16	127.84	129.81	126.85	127.45	129413
2024-08-19	128.03	128.34	125.63	125.66	95909
2024-08-20	125.08	125.53	123.52	124.04	128439
2024-08-21	125.31	126.09	124.35	125.17	153811
2024-08-22	124.80	125.99	121.86	122.54	97485
2024-08-23	123.07	126.05	122.31	125.66	159356
2024-08-26	126.47	126.47	124.17	124.95	86155
2024-08-27	124.57	124.95	123.62	124.12	79569
2024-08-28	124.04	124.78	122.77	124.57	81118
2024-08-29	125.00	127.44	124.68	126.05	121436
2024-08-30	126.97	130.00	126.07	128.84	178916
2024-09-03	127.98	127.98	125.14	125.54	89077
2024-09-04	124.97	126.21	122.73	123.56	78115
2024-09-05	124.11	124.66	121.88	122.34	94254
2024-09-06	122.12	123.11	118.47	118.65	118352
2024-09-09	119.18	119.50	116.66	117.40	155549
2024-09-10	117.19	118.30	112.73	114.88	214321
2024-09-11	114.45	116.02	111.45	115.40	164836
2024-09-12	116.04	116.25	113.46	115.80	82409
2024-09-13	116.63	118.57	116.03	117.54	105721
2024-09-16	118.06	119.50	117.76	119.13	83920
2024-09-17	119.63	121.23	117.64	117.85	142693
2024-09-18	118.35	122.58	118.35	118.88	113580
2024-09-19	121.64	121.64	118.20	119.24	146797
2024-09-20	119.24	121.08	118.27	119.49	466566
2024-09-23	119.49	121.00	119.33	120.86	127073
2024-09-24	121.13	124.05	121.13	123.52	224340
2024-09-25	123.61	123.97	121.00	123.00	224612
2024-09-26	124.98	128.08	124.49	127.18	146816
2024-09-27	128.22	130.37	128.06	128.24	146752
2024-09-30	127.92	130.27	127.69	129.48	171876
2024-10-01	129.25	131.67	125.93	131.15	257200
2024-10-02	130.76	131.80	125.22	125.77	177026
2024-10-03	124.85	126.14	121.52	122.31	104887
2024-10-04	124.07	124.58	122.89	123.98	111901
2024-10-07	123.88	124.36	122.46	123.00	89890
2024-10-08	123.28	123.89	119.20	121.51	126867
2024-10-09	121.24	123.55	120.31	122.99	113679
2024-10-10	121.91	123.11	121.07	122.34	86415
2024-10-11	122.25	124.30	122.25	124.13	101872
2024-10-14	123.45	124.07	121.42	121.92	136953
2024-10-15	121.06	121.06	118.19	118.25	136830
2024-10-16	118.86	119.78	117.81	118.08	109364
2024-10-17	118.43	120.63	116.78	120.40	135101
2024-10-18	120.58	120.96	118.97	120.62	114809
2024-10-21	120.88	121.43	119.23	119.30	102867
2024-10-22	120.98	122.17	119.89	120.23	145015
2024-10-23	119.45	122.40	119.45	121.25	118742
2024-10-24	121.56	121.56	119.28	121.31	96128
2024-10-25	121.50	122.33	120.33	121.70	73692
2024-10-28	122.02	125.34	122.02	124.41	130731
2024-10-29	123.86	125.21	122.33	125.00	110259
2024-10-30	124.55	126.26	123.74	124.08	111991
2024-10-31	123.59	123.59	121.07	121.07	178179
2024-11-01	121.65	123.39	120.77	121.69	232655
2024-11-04	122.01	124.86	121.78	123.91	135251
2024-11-05	123.88	126.58	123.59	126.45	143570
2024-11-06	131.92	132.61	127.51	128.06	199925
2024-11-07	130.63	137.73	124.79	125.88	300954
2024-11-08	124.35	129.05	124.35	128.23	206459
2024-11-11	128.16	130.30	127.98	128.80	216107
2024-11-12	127.61	129.64	125.58	126.00	269648
2024-11-13	126.11	130.30	126.11	128.20	186087
2024-11-14	128.94	131.75	127.35	130.72	142272
2024-11-15	131.41	131.41	123.46	124.65	168309
2024-11-18	124.74	126.47	124.14	124.90	83779
2024-11-19	123.94	125.15	122.54	125.05	107417
2024-11-20	124.93	127.28	124.45	127.12	94314
2024-11-21	128.03	131.13	126.49	130.66	108532
2024-11-22	130.90	134.26	130.88	134.07	169132
2024-11-25	135.00	139.26	134.34	138.39	202430
2024-11-26	137.87	137.87	136.02	137.48	152262
2024-11-27	138.05	139.35	136.81	138.09	124139
2024-11-29	138.32	138.89	136.98	137.66	82646
2024-12-02	137.59	140.68	136.45	139.92	137626
2024-12-03	139.55	139.55	134.18	137.26	163681
2024-12-04	137.72	142.69	137.72	139.49	187692
2024-12-05	139.49	140.73	136.62	136.86	105472
2024-12-06	138.17	140.05	136.36	136.46	99412
2024-12-09	137.22	140.55	136.42	137.38	117345
2024-12-10	137.38	139.16	135.29	138.43	122372
2024-12-11	139.90	140.23	137.08	138.15	200459
2024-12-12	138.15	139.67	135.85	137.55	99758
2024-12-13	137.23	137.59	134.89	136.84	139475
2024-12-16	135.78	141.00	134.10	136.19	109140
2024-12-17	135.98	136.49	132.70	133.41	159133
2024-12-18	134.38	135.64	127.89	128.93	131240
2024-12-19	129.65	131.50	127.42	130.32	109610
2024-12-20	129.07	131.26	126.99	127.77	353677
2024-12-23	127.74	129.74	126.50	128.64	75528
2024-12-24	128.54	131.86	127.32	131.86	50674
2024-12-26	130.78	133.21	130.30	132.86	74100
2024-12-27	132.00	132.98	129.23	131.06	71867
2024-12-30	130.04	131.44	127.51	130.60	125551
2024-12-31	131.20	135.64	130.66	131.51	90139
2025-01-02	132.34	133.70	128.25	128.70	68646
2025-01-03	129.09	130.89	128.00	130.06	105405
2025-01-06	130.26	133.71	130.26	130.39	174318
2025-01-07	130.88	133.55	129.28	131.12	121020
2025-01-08	130.56	132.13	128.59	131.67	114998
2025-01-10	129.62	131.25	127.93	128.86	118845
2025-01-13	128.23	129.41	127.21	128.86	112039
2025-01-14	129.36	131.47	128.26	131.18	106045
2025-01-15	133.51	134.16	131.88	132.93	69666
2025-01-16	134.22	138.34	133.66	137.85	117808
2025-01-17	138.60	139.75	136.09	138.59	127175
2025-01-21	139.22	143.64	137.89	143.28	132798
2025-01-22	142.94	144.63	139.39	144.48	138400
2025-01-23	141.80	143.84	140.26	141.81	125027
2025-01-24	141.10	142.13	139.74	140.91	116762
2025-01-27	140.81	144.34	140.81	143.46	122465
2025-01-28	142.81	143.94	141.17	141.32	89790
2025-01-29	141.81	142.96	139.10	140.03	94987
2025-01-30	141.76	144.48	141.47	143.29	97644
2025-01-31	142.32	142.71	139.80	141.02	91342
2025-02-03	138.23	139.88	137.00	139.06	86616
2025-02-04	138.50	139.47	137.04	137.80	112598
2025-02-05	138.29	139.02	136.28	139.02	94937
2025-02-06	139.78	140.87	137.37	138.89	113531
2025-02-07	138.12	138.12	134.51	135.83	114833
2025-02-10	136.74	137.45	134.98	135.31	129112
2025-02-11	135.01	139.69	134.66	138.63	152450
2025-02-12	136.35	138.04	135.64	135.99	136926
2025-02-13	137.13	140.42	137.10	139.95	105611
2025-02-14	139.98	141.15	132.52	132.76	217577
2025-02-18	132.40	138.12	132.40	134.82	119699
2025-02-19	133.37	135.63	132.21	134.11	120947
2025-02-20	133.37	135.17	132.93	134.57	114414
2025-02-21	134.40	135.87	134.13	134.27	169507
2025-02-24	136.25	138.66	134.35	137.83	145561
2025-02-25	138.63	140.00	136.28	139.06	192621
2025-02-26	139.54	146.06	137.18	144.54	310338
2025-02-27	143.39	148.15	139.89	140.29	364831
2025-02-28	140.42	143.26	137.79	138.92	414153
2025-03-03	143.00	146.00	134.89	135.05	221613
2025-03-04	133.58	135.11	132.24	132.76	171892
2025-03-05	132.70	134.98	131.43	133.10	239234
2025-03-06	131.51	133.56	130.98	131.68	308463
2025-03-07	131.71	136.29	131.70	134.86	289726
2025-03-10	134.95	135.87	126.82	127.15	374801
2025-03-11	126.87	131.21	126.74	128.87	285919
2025-03-12	132.00	132.00	127.01	128.91	221360
2025-03-13	128.77	132.26	124.23	124.68	203584
2025-03-14	124.00	127.72	124.00	127.22	180144
2025-03-17	125.64	131.92	124.05	124.92	297322
2025-03-18	124.16	125.87	121.36	121.63	275434
2025-03-19	121.35	123.80	120.66	122.55	205995
2025-03-20	123.24	124.53	120.21	120.23	200133
2025-03-21	119.00	119.66	116.51	118.39	2542745
2025-03-24	120.34	121.38	117.86	121.01	262306
2025-03-25	120.98	122.16	117.85	118.56	353854
2025-03-26	120.45	120.95	117.88	119.02	256597
2025-03-27	119.58	122.09	118.55	121.49	251541
2025-03-28	121.30	122.94	116.13	117.26	334547
2025-03-31	116.87	116.87	113.08	113.87	341651
2025-04-01	114.33	115.79	113.06	113.91	479356
2025-04-02	113.45	114.82	112.00	114.48	495627
2025-04-03	109.65	109.65	102.49	106.69	518104
2025-04-04	107.64	108.00	100.92	104.12	466774
2025-04-07	98.81	106.87	98.81	103.21	420609
2025-04-08	108.18	110.00	97.65	99.70	377855
2025-04-09	99.20	110.46	99.18	108.53	409140
2025-04-10	106.11	106.61	102.00	104.47	319117
2025-04-11	104.09	106.29	102.34	106.10	201725
2025-04-14	106.93	108.68	104.77	105.93	236976
2025-04-15	105.04	105.81	102.69	104.62	231432
2025-04-16	105.03	105.03	101.41	102.45	147311
2025-04-17	102.45	104.49	102.45	104.02	132750
2025-04-21	102.75	105.14	102.15	105.04	239689
2025-04-22	105.90	106.80	104.13	105.76	263821
2025-04-23	108.77	111.26	105.86	107.66	182797
2025-04-24	108.00	110.44	107.07	107.26	353162
2025-04-25	106.13	108.45	105.52	108.45	368078
2025-04-28	108.09	110.53	107.48	108.12	420476
2025-04-29	107.76	110.30	107.42	109.95	170527
2025-04-30	108.58	109.73	105.13	109.20	186135
2025-05-01	111.50	111.50	108.46	109.04	157328
2025-05-02	112.80	114.00	109.25	113.02	246291
2025-05-05	112.37	113.75	110.29	110.37	231869
2025-05-06	108.71	120.86	108.71	120.00	449842
2025-05-07	119.50	120.24	116.53	119.71	313922
2025-05-08	120.98	122.29	118.91	119.82	536327
2025-05-09	119.54	120.79	118.34	118.97	286959
2025-05-12	123.45	124.60	120.43	122.85	522719
2025-05-13	122.84	125.54	121.79	124.69	214991
2025-05-14	124.12	125.41	121.16	124.16	143351
2025-05-15	123.57	125.13	122.49	125.08	155222
2025-05-16	125.38	127.02	125.00	126.73	126474
2025-05-19	125.23	128.71	124.04	128.17	258583
2025-05-20	127.69	130.23	126.47	130.04	162468
2025-05-21	128.50	132.18	128.50	131.00	219099
2025-05-22	130.51	131.83	127.60	131.25	254888
2025-05-23	128.79	130.74	128.79	130.00	246076
2025-05-27	130.88	133.40	130.09	133.34	190433
2025-05-28	133.21	134.27	131.53	133.28	246642
2025-05-29	133.76	135.61	132.74	135.06	319939
2025-05-30	134.82	136.77	133.75	136.22	294697
2025-06-02	136.01	137.26	133.50	136.32	162328
2025-06-03	135.84	137.67	134.14	136.76	164763
2025-06-04	138.06	138.41	136.75	137.12	181985
2025-06-05	136.64	137.60	132.89	136.66	161687
2025-06-06	137.98	138.20	136.64	137.93	128274
2025-06-09	138.53	139.74	137.96	138.53	154378
2025-06-10	139.30	140.97	139.04	139.52	124579
2025-06-11	139.50	141.42	138.65	140.79	140646
2025-06-12	139.59	142.61	138.01	141.48	147997
2025-06-13	139.10	141.52	135.84	136.06	203382
2025-06-16	137.65	140.73	137.35	137.57	178606
2025-06-17	136.27	138.84	135.11	135.33	186900
2025-06-18	135.90	136.33	132.56	132.80	259503
2025-06-20	133.69	134.46	130.26	132.25	335127
2025-06-23	131.05	134.74	131.05	134.73	181298
2025-06-24	135.80	136.40	133.63	133.66	150613
2025-06-25	133.25	134.43	132.37	133.12	136740
2025-06-26	133.13	134.20	130.68	132.73	209222
2025-06-27	132.99	134.14	130.26	131.91	326665
2025-06-30	132.63	133.76	130.26	131.31	234940
2025-07-01	130.76	136.91	130.35	134.40	232503
2025-07-02	134.89	137.41	133.52	137.41	211062
2025-07-03	138.01	139.94	136.89	138.55	114383
2025-07-07	138.54	138.93	135.52	136.05	196694
2025-07-08	136.90	138.15	135.06	135.46	220620
2025-07-09	135.46	135.73	133.65	135.02	194856
2025-07-10	135.06	139.00	134.99	136.49	190720
2025-07-11	135.63	136.28	134.06	135.62	147313
2025-07-14	135.48	136.01	133.50	133.67	102701
2025-07-15	133.54	133.94	130.99	131.28	135149
2025-07-16	132.39	133.91	131.19	133.31	156154
2025-07-17	133.15	135.11	130.21	130.47	211401
2025-07-18	131.61	131.70	127.53	129.50	216218
2025-07-21	129.50	131.88	128.79	129.10	171968
2025-07-22	128.61	133.19	128.61	132.65	199001
2025-07-23	133.61	133.97	131.66	132.22	114960
2025-07-24	125.03	126.88	117.92	122.00	644255
2025-07-25	122.56	124.21	120.98	121.05	180822
2025-07-28	121.52	125.43	121.33	125.09	293099
2025-07-29	125.37	127.24	120.27	122.93	347583
2025-07-30	123.12	128.62	121.33	122.78	262951
2025-07-31	121.78	124.17	119.90	120.60	234278
2025-08-01	119.57	119.57	116.90	118.32	221135
2025-08-04	119.72	120.47	118.76	119.95	196207
2025-08-05	120.66	122.66	117.52	118.50	362321
2025-08-06	116.27	121.90	113.60	120.68	438060
2025-08-07	120.03	120.03	116.67	117.11	241048
2025-08-08	117.64	118.86	115.59	115.82	180894
2025-08-11	115.82	116.73	114.31	115.80	277899

Explore More About IPAR

Coins representing dividend payouts and trends

IPAR Dividend History

Discover Inter Parfums 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

IPAR Stock Split History

Discover Inter Parfums 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

IPAR Historical Prices

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

Web Analytics