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

LION Historical Prices

Summary

Key Stock Metrics

5.55

(July 9, 2025)

52-Week Low

9.24

(February 14, 2025)

52-Week High

33.67

(February 25, 2019)

All-Time High

7.37

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1994-10-31	13.50	13.50	11.15	12.92	11153
1994-11-01	11.15	12.03	11.15	12.03	5957
1994-11-02	12.62	12.62	12.33	12.33	1529
1994-11-03	12.03	12.03	12.03	12.03	847
1994-11-04	11.45	13.21	11.45	13.21	336
1994-11-07	12.92	12.92	12.92	12.92	252
1994-11-08	12.03	12.03	12.03	12.03	81
1994-11-09	12.18	12.18	11.45	11.45	13196
1994-11-10	11.45	12.33	11.45	12.03	1869
1994-11-15	11.74	11.74	11.74	11.74	1529
1994-11-16	12.62	12.62	11.74	11.74	931
1994-11-17	11.74	13.21	11.74	13.21	5019
1994-11-21	11.74	11.74	11.74	11.74	336
1994-11-22	11.74	11.74	11.74	11.74	847
1994-11-29	11.81	11.81	11.81	11.81	847
1994-12-02	11.74	11.74	11.74	11.74	2978
1994-12-05	12.03	12.03	12.03	12.03	763
1994-12-21	10.86	10.86	10.86	10.86	422
1994-12-23	11.74	11.74	11.74	11.74	1529
1994-12-28	10.86	10.86	10.86	10.86	507
1994-12-30	10.86	10.86	10.86	10.86	2465
1995-01-05	12.03	12.03	10.86	10.86	13708
1995-01-06	10.86	10.86	10.86	10.86	167
1995-01-09	10.86	10.86	10.86	10.86	7662
1995-01-10	10.86	10.86	10.86	10.86	2040
1995-01-20	10.86	11.01	10.86	11.01	2210
1995-02-01	10.86	10.86	10.86	10.86	167
1995-02-09	10.86	10.86	10.86	10.86	422
1995-02-14	11.59	11.59	11.59	11.59	422
1995-02-16	11.45	11.45	11.45	11.45	81
1995-02-21	11.45	11.45	11.45	11.45	422
1995-02-24	11.74	11.74	11.74	11.74	847
1995-02-27	11.74	11.74	11.45	11.74	1699
1995-02-28	11.74	11.74	11.74	11.74	847
1995-03-02	11.74	12.33	11.45	11.45	2465
1995-03-08	11.23	11.30	11.23	11.30	1272
1995-03-13	11.59	11.59	11.59	11.59	847
1995-03-14	11.59	11.59	11.59	11.59	422
1995-03-16	11.59	11.59	11.59	11.59	422
1995-03-17	11.59	11.59	11.15	11.59	4595
1995-03-20	11.59	12.03	11.59	11.89	1443
1995-03-23	12.03	12.03	11.59	11.59	847
1995-04-03	11.74	11.74	11.74	11.74	252
1995-04-10	12.03	12.03	12.03	12.03	167
1995-04-17	11.74	11.74	11.74	11.74	81
1995-04-18	11.45	12.03	11.45	12.03	2551
1995-04-19	11.74	11.74	11.74	11.74	252
1995-04-20	12.03	12.03	12.03	12.03	1699
1995-04-25	11.89	11.89	11.89	11.89	252
1995-04-27	11.45	12.03	11.45	11.45	8938
1995-05-01	12.33	12.33	12.33	12.33	1699
1995-05-02	12.18	12.18	12.18	12.18	847
1995-05-08	12.18	12.18	11.89	11.89	2978
1995-05-09	11.89	11.89	11.89	11.89	507
1995-05-16	12.18	12.18	12.18	12.18	847
1995-05-17	11.45	11.45	11.45	11.45	167
1995-05-18	11.45	11.45	11.45	11.45	931
1995-05-24	12.18	12.18	12.18	12.18	677
1995-05-25	11.89	12.18	11.89	12.18	2040
1995-05-31	11.45	11.45	11.45	11.45	422
1995-06-01	11.45	12.33	11.45	12.33	1443
1995-06-02	11.45	12.03	11.45	12.03	931
1995-06-05	11.45	11.45	11.45	11.45	422
1995-06-06	11.59	12.18	11.59	12.18	763
1995-06-07	11.45	12.18	11.45	12.18	1869
1995-06-08	11.45	12.18	11.45	12.18	1018
1995-06-09	12.18	12.18	11.45	12.18	4510
1995-06-12	12.03	12.03	11.45	11.45	847
1995-06-13	11.45	12.18	11.45	12.18	2806
1995-06-14	12.18	12.18	12.18	12.18	2551
1995-06-15	11.45	12.33	11.45	12.33	4169
1995-06-16	11.45	12.33	11.45	12.33	2465
1995-06-19	11.45	12.33	11.45	12.18	5957
1995-06-20	11.45	12.33	11.45	12.33	2806
1995-06-21	12.33	12.33	12.33	12.33	1018
1995-06-22	11.45	12.33	11.45	12.33	3913
1995-06-23	11.45	12.33	11.45	12.33	507
1995-06-26	11.59	12.62	11.45	12.62	4424
1995-06-27	11.45	12.62	11.45	12.62	13963
1995-06-28	12.62	12.62	12.03	12.62	2891
1995-06-29	12.62	12.62	12.62	12.62	1358
1995-06-30	12.62	12.62	12.62	12.62	4169
1995-07-06	12.62	12.62	12.62	12.62	336
1995-07-07	12.62	12.62	12.62	12.62	931
1995-07-10	12.62	12.62	12.62	12.62	507
1995-07-11	12.62	12.62	12.62	12.62	2551
1995-07-12	12.62	12.62	12.62	12.62	1358
1995-07-13	12.62	13.21	12.62	13.21	5787
1995-07-14	13.21	13.50	12.92	13.50	2891
1995-07-17	13.50	13.50	13.50	13.50	2551
1995-07-18	12.92	12.92	12.92	12.92	422
1995-07-20	12.92	13.80	12.92	13.80	7150
1995-07-21	13.50	13.80	13.50	13.80	8938
1995-07-24	13.80	13.80	13.80	13.80	847
1995-07-25	13.80	15.12	13.50	15.12	25547
1995-07-26	15.26	15.26	15.26	15.26	847
1995-07-27	15.26	15.56	14.68	14.97	4083
1995-07-31	15.56	15.56	15.56	15.56	252
1995-08-02	15.56	15.56	15.12	15.12	3232
1995-08-07	14.68	15.56	14.68	15.56	677
1995-08-08	14.97	14.97	14.97	14.97	167
1995-08-24	14.68	15.26	14.68	15.26	1699
1995-08-29	15.56	15.56	15.56	15.56	422
1995-09-01	15.56	15.56	14.68	14.68	591
1995-09-05	15.56	15.56	15.56	15.56	3317
1995-09-06	15.85	16.44	15.85	16.44	3913
1995-09-07	17.32	18.79	17.02	18.79	2635
1995-09-08	18.79	18.79	18.20	18.79	5957
1995-09-11	18.49	19.67	18.49	19.67	2040
1995-09-12	19.67	19.67	18.20	19.37	1699
1995-09-13	17.61	18.79	17.61	18.79	763
1995-09-14	17.61	19.08	17.61	19.08	2123
1995-09-15	18.79	19.08	18.79	19.08	422
1995-09-18	17.61	17.61	17.61	17.61	252
1995-09-19	18.79	18.79	17.61	18.20	1272
1995-09-20	18.79	18.79	18.79	18.79	252
1995-09-21	18.79	18.79	17.76	18.79	2891
1995-09-22	18.79	18.79	18.79	18.79	507
1995-09-26	15.74	15.74	14.68	15.74	3087
1995-09-28	15.48	15.74	15.48	15.74	651
1995-09-29	15.74	15.74	15.74	15.74	278
1995-10-02	15.74	15.74	15.74	15.74	184
1995-10-03	15.74	15.74	15.74	15.74	559
1995-10-04	15.74	15.74	15.74	15.74	278
1995-10-05	15.74	15.74	15.74	15.74	1213
1995-10-06	15.74	16.01	15.74	16.01	2806
1995-10-09	16.28	16.28	16.28	16.28	465
1995-10-10	15.74	15.74	15.74	15.74	932
1995-10-11	16.54	16.54	16.28	16.28	465
1995-10-16	16.54	16.54	16.54	16.54	1120
1995-10-17	16.54	16.54	16.54	16.54	1775
1995-10-18	15.74	15.74	15.74	15.74	184
1995-10-19	16.54	17.08	16.54	17.08	1307
1995-10-23	17.08	17.08	17.08	17.08	465
1995-10-24	16.54	16.54	16.54	16.54	184
1995-10-25	16.54	16.81	16.54	16.81	370
1995-10-26	17.08	17.08	17.08	17.08	89
1995-10-27	17.08	17.08	17.08	17.08	465
1995-10-30	17.08	17.61	16.81	17.08	9364
1995-10-31	17.61	17.61	16.81	16.81	4961
1995-11-01	17.61	17.61	17.08	17.08	184
1995-11-02	16.81	17.61	16.81	17.61	5522
1995-11-03	16.81	17.61	16.81	17.61	1964
1995-11-06	16.81	16.81	16.81	16.81	1494
1995-11-09	17.61	17.61	17.61	17.61	1213
1995-11-10	16.81	16.81	16.81	16.81	465
1995-11-13	17.61	17.61	17.61	17.61	2056
1995-11-14	17.08	17.08	17.08	17.08	1120
1995-11-15	18.15	18.15	18.15	18.15	932
1995-11-16	17.08	18.15	17.08	18.15	651
1995-11-17	18.15	18.15	17.55	17.55	17327
1995-11-21	17.35	18.15	17.35	17.61	3180
1995-11-22	18.15	18.68	18.15	18.68	1494
1995-11-24	18.68	18.68	18.68	18.68	559
1995-11-27	18.68	18.68	18.68	18.68	1120
1995-11-28	18.68	18.68	18.68	18.68	370
1995-11-30	18.68	18.68	17.35	18.68	1120
1995-12-06	17.75	17.75	17.75	17.75	465
1995-12-07	18.21	18.21	18.15	18.15	5148
1995-12-08	17.35	17.35	17.35	17.35	932
1995-12-11	18.15	18.15	18.15	18.15	932
1995-12-12	18.68	18.68	18.68	18.68	559
1995-12-13	17.35	18.41	17.35	18.41	2806
1995-12-14	17.35	18.15	17.35	17.35	1494
1995-12-15	17.35	17.35	17.35	17.35	932
1995-12-18	17.95	17.95	17.35	17.35	3368
1995-12-19	17.88	17.88	17.48	17.48	651
1995-12-20	17.08	17.35	16.54	16.54	1964
1995-12-21	17.35	17.35	17.35	17.35	465
1995-12-22	16.01	16.01	16.01	16.01	370
1995-12-27	16.01	16.01	16.01	16.01	89
1995-12-28	16.01	17.08	16.01	16.01	1964
1995-12-29	16.01	17.35	16.01	16.01	2432
1996-01-03	17.08	17.08	16.01	16.01	1494
1996-01-04	16.01	16.54	16.01	16.01	932
1996-01-10	16.01	16.41	15.48	15.48	1307
1996-01-12	16.28	16.28	16.28	16.28	184
1996-01-16	16.28	16.28	16.28	16.28	3743
1996-01-17	16.28	17.08	16.28	17.08	3368
1996-01-18	16.81	17.88	16.81	17.88	932
1996-01-19	17.88	17.88	17.88	17.88	1307
1996-01-22	17.88	17.88	17.08	17.08	370
1996-01-23	17.08	17.08	17.08	17.08	1494
1996-01-25	17.88	17.88	17.08	17.48	2245
1996-01-26	17.88	17.88	17.88	17.88	278
1996-01-29	17.08	17.88	17.08	17.88	2056
1996-01-30	17.08	17.61	16.81	17.61	4492
1996-01-31	16.81	16.81	16.54	16.54	2150
1996-02-01	16.54	16.61	16.54	16.61	3931
1996-02-02	17.35	17.35	17.35	17.35	1120
1996-02-05	17.35	17.35	17.35	17.35	465
1996-02-06	17.35	17.35	17.35	17.35	89
1996-02-07	17.35	17.35	16.28	16.54	4118
1996-02-09	16.28	17.08	16.28	17.08	2150
1996-02-12	17.08	17.08	16.28	16.28	2336
1996-02-13	16.28	16.28	16.28	16.28	465
1996-02-16	16.28	16.28	16.01	16.01	3180
1996-02-20	16.54	16.54	15.74	15.74	2056
1996-02-22	16.54	16.54	15.74	16.01	3087
1996-02-23	16.54	16.54	15.74	15.74	932
1996-03-01	16.01	16.01	16.01	16.01	278
1996-03-07	15.74	16.28	15.74	16.28	1494
1996-03-08	16.28	16.28	15.74	15.74	11987
1996-03-11	16.28	16.28	15.74	15.74	9460
1996-03-12	16.54	16.54	16.54	16.54	370
1996-03-14	15.48	15.48	15.48	15.48	184
1996-03-15	16.54	16.81	16.54	16.81	932
1996-03-18	15.74	15.74	15.74	15.74	184
1996-03-22	15.74	15.74	15.74	15.74	559
1996-03-28	15.74	15.74	15.74	15.74	932
1996-03-29	16.81	17.35	16.81	17.35	1024
1996-04-01	17.35	17.35	16.01	16.28	1307
1996-04-02	16.01	17.35	16.01	16.28	3650
1996-04-03	16.54	16.54	16.54	16.54	184
1996-04-04	17.35	17.35	16.68	16.68	370
1996-04-09	16.28	16.41	16.28	16.41	1213
1996-04-10	16.81	16.81	16.81	16.81	559
1996-04-12	16.28	16.54	15.74	15.74	10300
1996-04-15	16.81	16.81	16.81	16.81	89
1996-04-29	16.01	16.28	15.74	15.74	2525
1996-04-30	15.74	16.28	15.74	16.28	1400
1996-05-01	16.54	16.54	15.48	16.28	1213
1996-05-02	15.48	16.01	15.48	16.01	1869
1996-05-03	15.48	16.54	15.48	15.48	4961
1996-05-06	15.48	16.01	15.48	16.01	2245
1996-05-07	15.74	15.88	15.74	15.88	1120
1996-05-08	16.14	16.14	15.74	15.74	2992
1996-05-09	15.74	15.74	15.74	15.74	2336
1996-05-10	15.74	15.74	15.74	15.74	1307
1996-05-13	15.74	16.14	15.74	16.14	2899
1996-05-14	15.74	16.14	15.74	16.14	2150
1996-05-15	15.74	15.88	15.74	15.88	2711
1996-05-16	15.74	15.88	15.74	15.88	839
1996-05-17	15.74	16.01	15.74	16.01	8614
1996-05-20	15.74	15.74	15.74	15.74	1869
1996-05-21	15.61	15.74	15.61	15.61	2150
1996-05-22	15.61	16.54	15.61	15.61	932
1996-05-23	15.61	15.61	15.61	15.61	1307
1996-05-24	15.61	15.61	15.61	15.61	746
1996-05-28	15.61	15.61	15.61	15.61	932
1996-05-31	16.54	16.54	16.54	16.54	184
1996-06-04	15.68	15.68	15.61	15.61	3838
1996-06-07	15.61	15.61	15.61	15.61	746
1996-06-12	15.61	15.61	15.61	15.61	89
1996-06-17	15.61	15.61	15.61	15.61	1494
1996-06-18	16.14	16.14	15.48	16.14	4024
1996-06-19	15.48	15.48	15.48	15.48	1120
1996-06-20	15.48	16.14	15.48	15.48	1964
1996-06-24	15.74	15.74	14.94	15.34	3743
1996-06-25	14.94	14.94	14.94	14.94	3368
1996-06-27	15.74	15.74	15.74	15.74	89
1996-06-28	14.81	15.74	14.81	15.74	1024
1996-07-01	15.74	15.74	14.81	14.81	1024
1996-07-11	14.81	14.81	14.81	14.81	559
1996-07-15	15.48	15.48	15.48	15.48	184
1996-07-16	14.68	14.68	14.68	14.68	370
1996-07-17	15.48	15.48	15.48	15.48	184
1996-07-22	14.68	14.94	14.28	14.94	1964
1996-07-24	14.14	14.14	14.14	14.14	1869
1996-07-25	14.28	14.28	14.28	14.28	2525
1996-07-29	14.41	14.41	13.61	13.61	5710
1996-07-30	13.61	13.61	13.61	13.61	932
1996-08-01	13.61	13.61	13.61	13.61	559
1996-08-05	13.88	13.88	13.88	13.88	559
1996-08-06	13.74	13.74	13.74	13.74	184
1996-08-09	13.74	13.74	13.74	13.74	559
1996-08-12	14.01	14.01	13.74	13.74	370
1996-08-16	13.74	13.74	13.74	13.74	370
1996-08-19	13.74	14.01	13.74	14.01	370
1996-08-20	13.74	13.74	13.74	13.74	278
1996-08-22	13.74	13.74	13.74	13.74	184
1996-08-27	13.74	13.74	13.74	13.74	278
1996-08-29	13.74	13.74	13.74	13.74	184
1996-09-05	14.14	14.14	14.14	14.14	932
1996-09-06	13.74	13.88	13.74	13.74	278
1996-09-09	13.74	13.88	13.74	13.88	932
1996-09-10	13.74	13.74	13.74	13.74	1213
1996-09-12	13.74	13.74	13.74	13.74	1213
1996-09-13	13.48	13.74	13.08	13.21	5522
1996-09-16	13.88	13.88	13.21	13.21	1120
1996-09-17	13.48	13.48	13.48	13.48	465
1996-09-20	13.88	13.88	13.88	13.88	184
1996-09-23	13.88	13.88	13.08	13.08	651
1996-09-24	13.61	13.61	13.08	13.08	746
1996-09-25	13.08	13.08	13.08	13.08	559
1996-09-26	13.61	13.61	13.61	13.61	278
1996-09-27	13.08	13.21	13.08	13.21	1682
1996-09-30	12.68	13.21	12.68	13.21	2336
1996-10-01	13.21	13.21	13.21	13.21	370
1996-10-02	12.81	12.81	11.74	11.74	7584
1996-10-03	11.47	11.74	10.94	11.34	5335
1996-10-04	10.41	10.94	10.41	10.94	7584
1996-10-07	10.94	11.21	10.41	11.21	4774
1996-10-08	11.21	11.21	10.81	11.07	1494
1996-10-09	11.07	11.07	11.07	11.07	3087
1996-10-10	10.54	10.54	10.54	10.54	746
1996-10-11	11.21	11.21	11.21	11.21	465
1996-10-14	11.07	11.07	11.07	11.07	184
1996-10-15	10.54	10.54	10.54	10.54	1120
1996-10-16	11.21	11.21	11.21	11.21	2336
1996-10-17	11.21	11.74	10.94	11.74	28476
1996-10-18	11.74	11.74	11.74	11.74	1024
1996-10-22	11.21	11.21	11.21	11.21	184
1996-10-23	11.21	11.21	11.21	11.21	184
1996-10-24	12.01	12.01	12.01	12.01	89
1996-10-29	12.01	12.01	12.01	12.01	184
1996-10-31	11.87	11.87	11.87	11.87	89
1996-11-01	11.21	11.21	11.21	11.21	184
1996-11-04	12.01	12.01	12.01	12.01	465
1996-11-05	11.74	11.74	11.74	11.74	89
1996-11-07	11.21	11.21	11.21	11.21	89
1996-11-08	11.74	11.74	11.74	11.74	1869
1996-11-13	11.74	11.74	11.74	11.74	278
1996-11-14	11.74	11.74	11.74	11.74	651
1996-11-15	11.74	12.01	11.74	11.74	2245
1996-11-18	11.47	11.47	11.47	11.47	370
1996-11-19	11.74	11.74	11.74	11.74	2245
1996-11-20	12.01	12.01	11.47	11.47	651
1996-11-21	12.01	12.01	11.47	11.47	559
1996-11-25	12.01	12.01	12.01	12.01	184
1996-11-26	12.01	12.01	12.01	12.01	932
1996-11-27	11.47	11.47	11.47	11.47	184
1996-11-29	12.14	12.14	12.14	12.14	89
1996-12-02	11.47	11.47	11.47	11.47	932
1996-12-05	11.47	12.27	11.47	12.27	1120
1996-12-06	11.47	11.61	11.47	11.61	3650
1996-12-09	11.47	11.47	11.47	11.47	3087
1996-12-10	11.74	11.74	11.47	11.47	4961
1996-12-17	11.47	11.47	11.47	11.47	278
1996-12-18	11.47	11.47	11.47	11.47	89
1996-12-19	11.47	11.47	11.47	11.47	651
1996-12-20	11.47	11.47	11.47	11.47	1588
1996-12-30	11.74	12.81	11.74	12.81	2711
1996-12-31	12.01	13.08	12.01	13.08	2711
1997-01-02	12.01	13.08	12.01	12.01	2525
1997-01-10	12.01	12.01	12.01	12.01	89
1997-01-13	12.81	12.81	12.81	12.81	465
1997-01-21	12.81	12.81	12.81	12.81	184
1997-01-23	12.01	12.01	12.01	12.01	278
1997-01-27	13.08	13.21	13.08	13.21	2618
1997-01-28	13.21	13.21	13.21	13.21	465
1997-01-29	12.81	12.81	12.81	12.81	465
1997-01-30	13.61	13.61	12.81	12.81	1024
1997-02-03	13.34	13.34	13.34	13.34	932
1997-02-04	13.08	13.08	13.08	13.08	1213
1997-02-05	13.08	13.34	13.08	13.34	370
1997-02-06	13.08	13.08	13.08	13.08	184
1997-02-10	13.61	13.61	13.61	13.61	89
1997-02-11	13.08	13.08	13.08	13.08	1400
1997-02-14	12.81	12.81	12.81	12.81	184
1997-02-18	13.24	13.34	13.24	13.34	2150
1997-02-19	12.81	12.81	12.81	12.81	1120
1997-02-21	12.81	12.81	12.81	12.81	278
1997-02-24	13.61	13.61	12.81	12.81	370
1997-02-26	13.08	13.21	13.08	13.21	1494
1997-02-27	13.08	13.34	13.08	13.34	2525
1997-02-28	13.88	13.88	13.21	13.21	1213
1997-03-05	12.81	12.81	12.27	12.27	4398
1997-03-06	12.27	12.27	12.14	12.14	1400
1997-03-07	11.34	11.34	11.34	11.34	89
1997-03-10	11.34	11.74	11.21	11.21	2806
1997-03-12	11.21	11.74	10.01	10.14	15734
1997-03-13	10.14	10.67	10.14	10.67	12081
1997-03-14	10.67	10.67	9.61	9.61	6928
1997-03-17	9.61	10.41	9.61	10.01	9551
1997-03-19	9.07	9.07	9.07	9.07	559
1997-03-20	10.01	10.01	10.01	10.01	184
1997-03-21	9.07	10.01	9.07	10.01	3275
1997-03-24	10.01	10.01	9.61	9.67	1964
1997-03-26	10.01	10.27	10.01	10.27	5148
1997-03-27	10.41	10.41	10.41	10.41	559
1997-03-31	10.41	10.41	10.41	10.41	184
1997-04-01	9.74	9.74	9.61	9.61	1120
1997-04-02	9.07	9.61	9.07	9.61	1120
1997-04-03	9.07	9.61	7.47	8.27	32504
1997-04-04	8.41	8.41	8.27	8.27	370
1997-04-07	8.54	8.67	8.27	8.41	23885
1997-04-08	8.67	9.07	8.67	9.07	2056
1997-04-09	8.81	8.81	8.67	8.67	15922
1997-04-10	8.81	9.07	8.81	9.07	4305
1997-04-11	8.81	8.81	8.67	8.81	28102
1997-04-14	9.07	9.07	8.54	8.81	1682
1997-04-15	9.07	9.07	8.81	8.81	31473
1997-04-17	9.07	9.07	8.54	8.67	17608
1997-04-18	8.81	8.81	8.81	8.81	2806
1997-04-22	9.07	10.01	9.07	9.74	35597
1997-04-23	9.61	9.74	9.61	9.61	2245
1997-04-24	9.21	9.74	9.21	9.47	7584
1997-04-25	9.61	9.87	9.61	9.87	21450
1997-04-28	10.01	10.27	9.47	9.61	31099
1997-04-29	9.47	9.61	9.21	9.21	8709
1997-04-30	9.61	9.61	9.21	9.47	1588
1997-05-02	9.61	9.61	9.61	9.61	89
1997-05-06	9.34	9.34	9.07	9.07	3931
1997-05-07	9.47	9.47	9.47	9.47	89
1997-05-08	9.47	9.61	9.36	9.47	3275
1997-05-09	9.61	9.61	9.34	9.34	2336
1997-05-12	9.74	9.74	9.61	9.61	2806
1997-05-13	9.61	9.61	9.61	9.61	932
1997-05-16	9.61	9.61	9.61	9.61	184
1997-05-19	9.61	9.61	9.54	9.54	651
1997-05-20	9.54	9.54	9.54	9.54	278
1997-05-21	9.54	9.74	9.54	9.74	6553
1997-05-27	9.61	9.74	9.61	9.66	7678
1997-05-29	10.01	10.27	9.87	10.14	9832
1997-05-30	9.61	9.61	9.61	9.61	370
1997-06-03	10.14	10.14	9.61	9.61	1213
1997-06-04	9.87	9.87	9.61	9.61	2336
1997-06-05	9.61	9.87	9.61	9.61	7020
1997-06-06	9.87	9.87	9.87	9.87	184
1997-06-10	9.87	9.87	9.87	9.87	184
1997-06-11	9.47	9.61	9.47	9.61	6553
1997-06-12	9.74	9.74	9.47	9.47	1024
1997-06-13	9.47	9.47	9.47	9.47	89
1997-06-16	9.47	9.47	9.47	9.47	465
1997-06-17	9.47	9.47	9.47	9.47	465
1997-06-18	9.47	9.74	9.47	9.74	2336
1997-06-19	9.61	9.74	9.61	9.74	1775
1997-06-24	9.61	9.61	9.61	9.61	1213
1997-06-26	9.61	9.87	9.61	9.87	1964
1997-06-27	10.01	10.01	9.61	9.61	1120
1997-06-30	10.01	10.01	9.61	9.74	1682
1997-07-01	9.61	9.74	9.61	9.74	6085
1997-07-02	9.47	9.61	9.47	9.47	5805
1997-07-03	9.47	9.47	9.47	9.47	1400
1997-07-07	9.47	9.54	9.47	9.47	6178
1997-07-08	9.47	9.47	9.47	9.47	89
1997-07-09	9.87	9.87	9.74	9.74	370
1997-07-10	9.87	10.01	9.74	10.01	2150
1997-07-11	9.74	9.74	9.47	9.47	1120
1997-07-14	9.47	9.61	9.47	9.61	1869
1997-07-15	9.47	9.47	9.47	9.47	89
1997-07-16	9.47	9.74	9.47	9.47	3931
1997-07-17	9.47	9.61	9.47	9.61	1869
1997-07-18	9.47	9.61	9.47	9.61	370
1997-07-21	9.67	9.81	9.61	9.74	17888
1997-07-22	9.81	9.87	9.67	9.67	6833
1997-07-23	9.67	9.81	9.61	9.81	10863
1997-07-24	9.67	9.81	9.67	9.81	1307
1997-07-25	9.67	9.67	9.67	9.67	651
1997-07-28	9.81	9.81	9.67	9.67	651
1997-07-29	9.67	9.67	9.67	9.67	746
1997-07-30	9.81	9.81	9.74	9.74	4774
1997-07-31	9.67	9.67	9.67	9.67	932
1997-08-01	9.67	9.67	9.67	9.67	370
1997-08-04	9.67	9.67	9.67	9.67	89
1997-08-05	9.67	9.67	9.67	9.67	370
1997-08-06	9.74	9.74	9.74	9.74	3743
1997-08-07	9.61	9.67	9.61	9.67	746
1997-08-11	9.81	9.81	9.62	9.62	1588
1997-08-14	9.61	9.74	9.61	9.61	7207
1997-08-18	9.47	9.47	9.47	9.47	89
1997-08-20	9.61	9.61	9.61	9.61	2245
1997-08-21	9.47	9.59	9.47	9.59	10114
1997-08-25	9.47	9.47	9.47	9.47	932
1997-08-26	9.61	9.61	9.61	9.61	559
1997-08-28	9.61	9.61	9.61	9.61	89
1997-08-29	9.47	9.47	9.47	9.47	184
1997-09-02	9.47	9.47	9.47	9.47	1588
1997-09-04	9.61	9.61	9.61	9.61	370
1997-09-10	9.47	9.47	9.47	9.47	1024
1997-09-11	9.54	9.54	9.47	9.54	4867
1997-09-15	9.61	9.61	9.61	9.61	2056
1997-09-16	9.47	9.47	9.47	9.47	465
1997-09-17	9.61	9.61	9.61	9.61	184
1997-09-19	9.47	9.47	9.47	9.47	89
1997-09-22	9.61	9.61	9.47	9.61	14422
1997-09-23	9.61	9.61	9.61	9.61	370
1997-09-24	9.61	9.61	9.61	9.61	932
1997-09-25	9.47	9.47	9.47	9.47	932
1997-09-26	9.61	9.61	9.61	9.61	89
1997-09-29	9.47	9.61	9.47	9.61	278
1997-09-30	9.47	9.47	9.34	9.34	1400
1997-10-02	9.61	9.61	9.34	9.47	15734
1997-10-06	9.47	9.47	9.47	9.47	465
1997-10-07	9.61	9.61	9.61	9.61	370
1997-10-13	9.61	9.61	9.61	9.61	89
1997-10-14	9.61	9.61	9.61	9.61	370
1997-10-17	9.61	9.61	9.47	9.61	17423
1997-10-20	9.61	9.61	9.61	9.61	5617
1997-10-21	9.47	9.47	9.47	9.47	278
1997-10-22	9.61	9.61	9.61	9.61	2150
1997-10-23	9.61	9.87	9.61	9.61	2992
1997-10-24	9.61	9.87	9.61	9.87	559
1997-10-27	9.47	9.47	9.47	9.47	746
1997-10-28	9.47	9.47	9.27	9.27	1307
1997-10-31	9.47	9.87	9.47	9.87	1024
1997-11-04	9.87	9.87	9.87	9.87	932
1997-11-05	9.61	9.61	9.61	9.61	2618
1997-11-06	9.61	9.61	9.61	9.61	1024
1997-11-07	9.27	9.27	9.07	9.07	4492
1997-11-12	9.14	9.21	9.07	9.07	3368
1997-11-13	8.87	8.87	8.61	8.61	4212
1997-11-14	8.94	8.94	8.01	8.41	11426
1997-11-17	8.14	8.54	8.14	8.41	2245
1997-11-18	8.67	8.67	8.67	8.67	932
1997-11-19	8.81	8.81	8.81	8.81	89
1997-11-20	8.94	8.94	8.94	8.94	184
1997-11-21	8.81	8.81	8.81	8.81	370
1997-11-24	8.94	8.94	8.94	8.94	746
1997-11-26	8.94	8.94	8.94	8.94	89
1997-12-01	9.21	9.21	8.81	9.07	2245
1997-12-02	8.94	8.94	8.94	8.94	1120
1997-12-03	8.81	9.34	8.61	8.61	8521
1997-12-04	8.67	10.14	8.67	9.14	14048
1997-12-05	9.21	10.41	9.07	10.41	33724
1997-12-08	10.07	10.07	9.27	9.27	37565
1997-12-09	9.07	9.61	8.74	9.34	1198525
1997-12-10	9.47	9.47	9.14	9.21	102020
1997-12-11	9.41	9.54	9.21	9.47	153266
1997-12-12	9.61	9.61	9.34	9.61	63888
1997-12-15	9.61	10.41	9.61	10.27	236460
1997-12-16	10.27	10.41	9.94	10.01	280493
1997-12-17	10.21	10.27	9.94	10.01	88060
1997-12-18	10.27	10.27	9.94	10.07	93399
1997-12-19	10.01	10.01	9.47	9.81	180905
1997-12-22	9.87	10.01	9.74	9.87	55364
1997-12-23	10.01	10.07	9.87	10.01	84687
1997-12-24	10.07	10.07	9.94	10.07	17140
1997-12-26	9.94	10.01	9.94	10.01	2899
1997-12-29	10.14	10.14	9.94	10.07	17140
1997-12-30	9.94	10.14	9.61	9.74	44496
1997-12-31	9.87	10.14	9.81	9.87	48618
1998-01-02	10.14	10.41	9.81	10.41	35222
1998-01-05	10.41	10.41	10.01	10.34	75133
1998-01-06	10.41	10.41	10.07	10.27	55832
1998-01-07	10.34	10.34	10.01	10.14	45715
1998-01-08	10.14	10.14	9.87	10.07	67825
1998-01-09	9.87	10.07	8.94	8.94	124130
1998-01-12	8.94	9.74	8.54	9.34	99302
1998-01-13	9.74	9.74	9.47	9.67	91058
1998-01-14	9.61	9.74	9.47	9.47	145208
1998-01-15	9.47	9.74	9.47	9.67	61923
1998-01-16	9.74	9.74	9.47	9.61	91901
1998-01-20	9.87	10.34	9.74	10.14	45997
1998-01-21	10.34	10.61	10.01	10.07	75506
1998-01-22	10.14	10.14	9.71	9.74	42434
1998-01-23	9.71	9.81	9.61	9.74	59206
1998-01-26	9.74	10.14	9.74	10.14	188680
1998-01-27	10.27	11.21	10.14	10.94	108202
1998-01-28	11.07	12.01	10.81	11.87	106983
1998-01-29	11.74	12.27	11.07	11.67	79160
1998-01-30	11.47	11.74	11.34	11.54	73164
1998-02-02	11.87	12.14	11.74	11.74	59017
1998-02-03	12.01	12.01	11.61	11.61	39343
1998-02-04	11.61	11.61	11.27	11.61	97805
1998-02-05	11.74	11.87	11.61	11.61	45902
1998-02-06	11.87	12.01	11.74	12.01	30724
1998-02-09	11.74	11.87	11.61	11.67	52647
1998-02-10	11.87	12.01	11.61	11.81	77472
1998-02-11	11.87	12.01	11.74	12.01	56395
1998-02-12	12.01	12.14	11.74	12.11	137525
1998-02-13	12.14	12.54	11.74	12.54	127782
1998-02-17	12.54	12.74	12.41	12.41	126191
1998-02-18	12.41	12.68	12.41	12.68	43466
1998-02-19	12.68	13.21	12.68	13.21	36252
1998-02-20	13.34	13.34	13.01	13.08	79816
1998-02-23	13.08	13.54	13.08	13.34	126097
1998-02-24	13.34	13.61	13.21	13.34	86000
1998-02-25	13.61	14.14	13.34	14.08	46933
1998-02-26	14.14	14.41	13.88	14.41	86281
1998-02-27	14.61	14.68	14.14	14.68	35315
1998-03-02	14.81	14.81	13.74	13.74	14516
1998-03-03	13.88	13.88	12.81	13.48	28102
1998-03-04	13.61	13.61	12.81	13.08	65575
1998-03-05	12.94	13.34	12.94	13.01	63609
1998-03-06	13.01	13.34	12.94	13.08	26698
1998-03-09	13.48	13.48	12.94	12.98	23230
1998-03-10	13.01	13.08	12.94	13.08	14798
1998-03-11	12.88	13.21	12.74	12.74	38501
1998-03-12	13.14	13.14	12.81	13.01	9551
1998-03-13	13.01	13.08	12.94	13.08	6459
1998-03-16	13.08	14.01	12.94	14.01	16577
1998-03-17	13.88	14.28	13.21	13.88	16671
1998-03-18	13.88	13.88	13.34	13.61	15455
1998-03-19	13.81	13.88	13.48	13.74	11801
1998-03-20	13.88	13.88	13.74	13.74	13299
1998-03-23	13.88	14.01	13.81	13.81	14516
1998-03-24	13.88	14.08	13.88	14.01	11050
1998-03-25	14.01	14.01	14.01	14.01	9925
1998-03-26	13.94	14.01	13.94	14.01	4492
1998-03-27	13.94	14.41	13.94	14.41	31005
1998-03-30	14.41	14.54	14.14	14.14	16297
1998-03-31	14.41	14.54	14.14	14.14	5335
1998-04-01	14.41	14.54	14.14	14.41	46838
1998-04-02	14.41	14.41	14.21	14.41	45152
1998-04-03	14.41	14.68	14.41	14.68	162354
1998-04-06	14.68	14.68	14.48	14.48	4587
1998-04-07	14.48	14.68	14.41	14.54	11426
1998-04-08	14.28	14.34	13.88	13.88	33253
1998-04-09	14.01	14.81	13.88	14.68	30257
1998-04-13	14.41	14.68	13.88	14.01	20606
1998-04-14	14.14	14.88	14.14	14.41	16577
1998-04-15	14.68	14.94	14.54	14.68	23510
1998-04-16	14.94	14.94	14.21	14.21	27821
1998-04-17	14.68	14.88	14.68	14.68	11426
1998-04-20	14.81	15.08	14.68	15.08	22104
1998-04-21	15.28	15.74	15.08	15.48	32785
1998-04-22	15.48	16.14	15.48	15.48	7490
1998-04-23	15.34	15.88	14.68	14.68	19016
1998-04-24	14.94	15.21	14.28	14.68	21262
1998-04-27	14.28	14.68	14.14	14.14	15734
1998-04-28	14.41	14.68	14.14	14.68	7678
1998-04-29	14.41	14.41	13.88	13.88	2806
1998-04-30	14.28	15.21	13.88	15.21	10206
1998-05-01	15.08	15.48	14.94	15.08	13580
1998-05-04	15.08	15.34	15.08	15.21	2711
1998-05-05	15.21	15.21	15.08	15.08	16483
1998-05-06	15.21	15.21	14.54	14.68	24916
1998-05-07	14.68	14.68	14.54	14.68	2618
1998-05-08	14.54	14.94	14.54	14.94	5805
1998-05-11	14.94	15.08	14.94	14.94	3275
1998-05-12	14.41	15.48	14.41	15.48	6271
1998-05-13	15.74	15.74	14.68	15.21	10395
1998-05-14	14.94	15.34	14.94	15.34	5805
1998-05-15	14.94	15.61	14.81	15.01	5710
1998-05-18	15.61	15.61	14.81	14.81	5335
1998-05-19	14.88	14.94	14.81	14.94	10674
1998-05-20	14.81	15.21	14.81	14.81	13769
1998-05-21	14.68	14.68	14.01	14.41	31193
1998-05-22	14.41	14.41	14.01	14.01	3462
1998-05-26	14.01	14.54	13.88	13.88	21450
1998-05-27	13.88	14.28	13.61	13.61	4492
1998-05-28	13.48	14.14	13.48	13.88	4867
1998-05-29	13.34	13.88	13.34	13.88	3555
1998-06-01	13.68	14.14	13.68	13.88	11145
1998-06-02	13.88	14.28	13.88	13.88	4305
1998-06-03	13.88	14.14	13.88	14.01	2056
1998-06-04	14.14	14.41	14.14	14.41	4118
1998-06-08	14.14	14.14	14.14	14.14	1494
1998-06-09	14.14	14.41	14.14	14.14	1682
1998-06-10	14.41	14.41	14.14	14.41	14892
1998-06-11	14.54	14.54	14.14	14.21	17702
1998-06-12	14.21	14.34	14.08	14.08	19389
1998-06-15	14.41	14.41	13.88	13.88	33440
1998-06-16	13.88	13.88	13.88	13.88	4679
1998-06-17	13.88	13.88	13.88	13.88	5428
1998-06-18	13.88	13.88	13.88	13.88	5617
1998-06-19	13.88	14.14	13.88	13.88	2899
1998-06-22	13.88	13.88	13.48	13.61	7866
1998-06-23	13.34	13.34	12.81	12.94	23135
1998-06-24	13.08	13.21	12.81	12.81	4398
1998-06-25	12.94	12.94	11.87	12.27	20232
1998-06-26	12.01	12.27	12.01	12.27	20980
1998-06-29	12.27	12.27	12.01	12.01	8801
1998-06-30	12.54	12.54	11.87	12.01	12642
1998-07-01	12.27	12.27	10.67	11.47	66793
1998-07-02	11.34	12.14	11.34	12.14	27821
1998-07-06	11.74	11.74	11.34	11.34	13112
1998-07-07	11.34	11.74	10.67	11.61	70823
1998-07-08	11.74	12.27	11.61	11.61	30724
1998-07-09	12.27	12.27	11.61	12.14	3931
1998-07-10	12.27	12.27	12.27	12.27	1494
1998-07-13	12.27	12.54	11.87	12.41	11240
1998-07-14	12.54	13.34	12.54	13.08	23324
1998-07-15	13.08	13.21	13.08	13.08	7490
1998-07-16	12.81	13.08	12.54	12.91	44966
1998-07-17	12.81	13.08	12.81	13.08	5617
1998-07-20	12.94	13.08	12.88	12.88	4492
1998-07-21	12.88	12.88	12.27	12.81	13673
1998-07-22	12.41	12.81	12.41	12.41	6459
1998-07-23	12.54	12.81	12.27	12.81	2992
1998-07-24	12.54	12.81	12.54	12.61	15547
1998-07-27	12.01	12.68	12.01	12.54	10114
1998-07-28	12.41	12.54	12.27	12.54	12831
1998-07-29	12.27	12.54	12.27	12.41	38969
1998-07-30	12.27	12.41	12.27	12.41	14610
1998-07-31	12.27	12.54	12.27	12.27	7866
1998-08-03	12.27	12.27	12.27	12.27	5522
1998-08-04	12.27	12.41	11.74	11.74	16015
1998-08-05	11.47	11.74	11.47	11.61	12642
1998-08-06	11.67	11.74	11.67	11.74	7395
1998-08-07	12.27	12.27	12.27	12.27	1869
1998-08-10	11.87	11.87	11.87	11.87	2806
1998-08-11	12.14	12.14	11.47	11.61	25475
1998-08-12	11.74	11.87	11.74	11.87	12642
1998-08-13	11.74	11.74	11.74	11.74	932
1998-08-17	11.61	11.74	11.47	11.47	5054
1998-08-18	11.21	11.47	11.21	11.21	10674
1998-08-19	11.21	11.47	11.21	11.21	4398
1998-08-20	11.21	11.61	11.21	11.21	8148
1998-08-21	10.94	11.47	10.67	10.67	1775
1998-08-24	10.81	11.34	10.67	10.67	2150
1998-08-25	10.74	10.74	10.74	10.74	1682
1998-08-26	10.74	10.81	10.74	10.74	746
1998-08-27	11.21	11.21	10.41	10.41	13486
1998-08-28	10.54	10.54	10.27	10.27	4118
1998-08-31	10.14	10.14	9.47	9.61	14422
1998-09-01	9.61	9.61	9.07	9.34	10395
1998-09-02	9.34	9.87	9.34	9.61	18921
1998-09-03	9.54	9.54	9.21	9.21	31660
1998-09-04	9.21	9.41	9.21	9.41	6178
1998-09-08	10.41	10.41	9.21	9.61	8333
1998-09-09	9.21	9.61	9.21	9.34	3838
1998-09-10	9.61	9.61	9.61	9.61	2806
1998-09-11	9.61	9.61	9.34	9.34	2992
1998-09-14	10.14	10.14	9.07	9.07	16483
1998-09-15	9.61	9.61	9.07	9.07	1120
1998-09-16	9.07	9.34	9.07	9.34	3838
1998-09-17	9.07	9.47	9.07	9.21	4398
1998-09-18	8.67	8.81	8.67	8.81	3931
1998-09-21	9.34	9.34	8.54	8.54	3275
1998-09-22	8.81	9.34	8.67	8.94	25010
1998-09-23	8.94	8.94	8.94	8.94	2056
1998-09-24	8.94	9.01	8.54	8.94	9739
1998-09-25	8.67	8.94	8.67	8.94	9460
1998-09-28	8.94	9.34	8.54	9.34	10486
1998-09-29	8.81	10.01	8.81	10.01	9176
1998-09-30	9.61	10.41	9.34	10.41	8148
1998-10-01	10.14	10.41	9.87	10.01	9460
1998-10-02	9.87	9.94	9.21	9.27	27258
1998-10-05	9.27	9.47	9.07	9.47	2525
1998-10-06	9.87	9.87	9.61	9.61	5241
1998-10-07	9.61	9.61	8.94	8.94	7395
1998-10-08	8.81	8.81	8.01	8.21	16483
1998-10-09	8.21	8.74	8.21	8.41	1213
1998-10-12	8.94	8.94	8.54	8.54	6553
1998-10-13	8.54	8.81	7.61	7.87	32317
1998-10-14	7.87	7.87	7.54	7.67	27916
1998-10-15	7.87	8.54	7.61	7.87	46184
1998-10-16	8.54	8.74	8.14	8.74	12737
1998-10-19	8.81	10.14	8.81	10.14	22949
1998-10-20	10.14	10.67	10.14	10.27	19764
1998-10-21	10.01	10.14	9.34	10.14	12550
1998-10-22	10.14	10.27	9.47	10.01	30069
1998-10-23	10.27	11.21	10.27	11.21	33534
1998-10-26	10.67	10.67	10.67	10.67	1307
1998-10-27	11.21	11.21	10.94	11.21	3555
1998-10-28	10.67	10.67	10.27	10.47	6741
1998-10-29	10.27	10.67	10.27	10.54	5522
1998-10-30	11.07	11.47	10.67	11.21	7584
1998-11-02	11.21	11.21	11.21	11.21	89
1998-11-03	10.94	11.61	10.81	11.61	5148
1998-11-04	11.74	12.01	11.21	11.74	4679
1998-11-05	11.21	11.21	11.21	11.21	746
1998-11-06	11.54	11.54	11.34	11.47	8709
1998-11-09	11.34	11.34	10.67	11.34	2432
1998-11-10	11.34	11.34	10.54	10.94	19109
1998-11-11	10.67	10.94	10.67	10.94	1307
1998-11-12	11.07	11.07	10.67	10.67	4679
1998-11-13	10.67	11.07	10.54	10.54	7395
1998-11-16	10.41	10.41	9.07	9.47	10674
1998-11-17	9.61	9.61	9.34	9.61	30350
1998-11-18	9.61	9.74	9.47	9.74	28943
1998-11-19	9.74	9.74	9.61	9.74	19294
1998-11-20	9.61	9.61	9.41	9.41	34004
1998-11-23	9.61	9.81	9.61	9.61	9176
1998-11-24	9.87	9.87	9.47	9.81	18545
1998-11-25	9.61	9.61	9.34	9.47	26698
1998-11-27	9.27	9.47	9.27	9.34	2806
1998-11-30	9.34	9.61	9.34	9.61	1307
1998-12-01	9.47	10.07	9.47	9.61	12642
1998-12-02	9.74	9.74	9.41	9.61	142680
1998-12-03	9.47	9.74	9.47	9.61	7772
1998-12-04	9.74	9.74	9.61	9.67	932
1998-12-07	10.14	10.14	9.47	9.87	21637
1998-12-08	9.61	10.14	9.61	9.87	29318
1998-12-10	10.07	10.07	9.87	9.87	1682
1998-12-11	9.87	10.07	9.87	10.01	2711
1998-12-14	10.01	10.01	9.74	9.87	1682
1998-12-15	9.74	10.01	9.74	9.81	6459
1998-12-16	10.01	10.01	9.74	10.01	6928
1998-12-17	9.74	10.14	9.74	10.14	89092
1998-12-18	10.27	11.47	10.01	11.47	21075
1998-12-21	11.47	11.61	10.94	11.61	4961
1998-12-22	11.61	11.61	10.74	11.61	3838
1998-12-23	11.61	11.61	10.81	11.21	1775
1998-12-24	11.61	11.61	11.21	11.21	1024
1998-12-28	11.61	12.01	11.34	11.74	14422
1998-12-29	11.47	11.61	11.34	11.34	11706
1998-12-30	10.81	11.01	10.67	10.67	8428
1998-12-31	11.21	11.47	10.94	11.47	8709
1999-01-04	11.61	11.61	10.94	11.07	2618
1999-01-05	10.94	11.07	10.94	11.07	3462
1999-01-06	10.67	10.67	10.67	10.67	2056
1999-01-07	11.34	11.47	10.81	11.47	7678
1999-01-08	10.81	11.07	10.54	10.54	7207
1999-01-11	10.94	11.21	10.54	10.54	7395
1999-01-12	10.67	10.94	10.67	10.67	49180
1999-01-13	10.41	10.41	9.61	9.87	2432
1999-01-14	9.87	10.41	9.87	10.14	1588
1999-01-15	10.54	10.54	10.54	10.54	465
1999-01-19	10.67	10.67	10.14	10.14	4212
1999-01-20	10.61	10.67	10.27	10.67	61453
1999-01-21	10.67	10.67	9.74	9.74	2336
1999-01-22	10.14	10.27	10.14	10.14	2525
1999-01-25	10.14	10.54	10.14	10.54	278
1999-01-26	10.14	10.21	9.87	10.14	5522
1999-01-27	10.14	10.27	9.34	9.61	10300
1999-01-28	9.47	9.74	8.54	9.34	60143
1999-01-29	9.07	9.34	8.94	9.07	31755
1999-02-01	9.07	9.47	9.07	9.07	36532
1999-02-02	9.21	9.21	8.54	8.67	47026
1999-02-03	8.74	9.21	8.61	9.21	55082
1999-02-04	9.21	9.21	8.61	8.61	11893
1999-02-05	8.61	8.81	8.56	8.81	9271
1999-02-08	8.67	8.94	8.54	8.57	20514
1999-02-09	9.07	9.34	8.61	8.61	9832
1999-02-10	8.54	8.54	8.54	8.54	1400
1999-02-11	8.61	8.67	8.54	8.67	17423
1999-02-12	8.54	8.54	8.41	8.41	15172
1999-02-16	8.54	8.81	8.34	8.54	9739
1999-02-17	8.67	8.67	8.34	8.34	26979
1999-02-18	8.54	8.54	8.34	8.34	7678
1999-02-19	8.14	8.67	8.14	8.54	11893
1999-02-22	8.41	8.54	8.41	8.41	34752
1999-02-23	8.54	8.67	8.41	8.67	12831
1999-02-24	8.81	8.81	8.41	8.47	19952
1999-02-25	8.81	8.81	8.54	8.54	5990
1999-02-26	8.47	8.81	8.41	8.41	4587
1999-03-01	8.41	8.81	8.41	8.67	28849
1999-03-02	8.67	8.87	8.41	8.54	42434
1999-03-03	8.54	8.81	8.54	8.54	17140
1999-03-04	8.54	8.67	8.54	8.67	1588
1999-03-05	8.67	9.61	8.67	9.47	14798
1999-03-08	9.21	9.34	8.94	9.14	3555
1999-03-09	9.14	9.61	9.14	9.61	2245
1999-03-10	9.34	9.47	9.07	9.27	22387
1999-03-11	9.07	9.34	9.07	9.21	41312
1999-03-12	9.21	9.34	9.07	9.34	23697
1999-03-15	9.34	9.34	9.07	9.07	13112
1999-03-16	9.21	9.21	9.07	9.21	2806
1999-03-17	9.34	9.34	9.34	9.34	278
1999-03-18	9.34	9.47	9.07	9.07	90965
1999-03-19	9.21	9.34	8.94	8.94	12081
1999-03-22	9.34	9.61	9.27	9.54	35597
1999-03-23	9.47	9.47	9.34	9.34	21075
1999-03-24	9.21	9.61	9.21	9.61	22949
1999-03-25	9.87	9.87	9.07	9.61	6928
1999-03-26	9.61	9.87	9.34	9.61	14703
1999-03-29	9.87	9.87	9.61	9.74	14610
1999-03-30	9.61	9.61	8.81	9.01	27728
1999-03-31	9.21	9.21	8.81	8.94	19109
1999-04-01	9.07	9.34	8.81	9.27	5522
1999-04-05	9.21	9.61	9.21	9.47	9176
1999-04-06	9.27	9.47	9.27	9.47	3180
1999-04-07	9.47	9.54	9.07	9.41	18639
1999-04-08	9.07	9.47	9.07	9.21	7395
1999-04-09	9.34	9.34	9.07	9.27	15922
1999-04-12	8.94	9.27	8.81	8.81	15266
1999-04-13	9.27	9.34	8.94	9.21	10580
1999-04-14	8.94	9.47	8.94	9.27	55832
1999-04-15	9.14	9.34	9.14	9.34	11893
1999-04-16	9.21	9.34	9.21	9.21	8801
1999-04-19	9.21	9.61	9.21	9.34	21824
1999-04-20	9.34	9.61	9.21	9.61	15922
1999-04-21	9.21	9.61	9.21	9.61	3275
1999-04-22	9.21	9.21	9.07	9.07	278
1999-04-23	9.34	9.61	9.34	9.34	9271
1999-04-26	9.34	9.34	9.34	9.34	89
1999-04-27	9.34	9.61	8.74	9.61	11706
1999-04-28	9.61	9.61	9.21	9.21	53960
1999-04-29	9.61	9.87	8.81	8.81	14985
1999-04-30	9.74	9.74	9.61	9.61	13204
1999-05-03	9.74	9.74	9.47	9.61	2992
1999-05-04	9.61	9.74	9.21	9.61	20514
1999-05-05	9.54	9.61	9.47	9.61	10300
1999-05-06	9.47	9.47	9.21	9.21	651
1999-05-07	9.21	9.47	9.21	9.34	4492
1999-05-10	9.07	9.27	8.81	8.81	10300
1999-05-11	8.81	9.34	8.81	9.34	746
1999-05-12	9.34	9.54	9.34	9.54	11426
1999-05-13	9.54	9.74	9.21	9.21	33534
1999-05-14	9.07	9.07	8.54	8.67	22668
1999-05-17	8.54	8.84	8.54	8.84	4118
1999-05-18	8.81	9.07	8.81	8.81	4867
1999-05-19	8.61	8.94	8.61	8.81	16483
1999-05-20	8.61	8.67	8.54	8.67	29506
1999-05-21	8.81	8.94	8.67	8.94	21450
1999-05-24	8.94	8.94	8.54	8.67	16860
1999-05-25	8.67	9.01	8.61	8.61	23043
1999-05-26	8.61	8.61	8.34	8.47	35503
1999-05-27	8.37	8.54	8.34	8.47	63233
1999-05-28	8.54	8.54	8.41	8.41	9364
1999-06-01	8.67	8.81	8.54	8.61	17233
1999-06-02	9.01	9.07	8.81	9.07	16390
1999-06-03	9.07	9.21	8.94	9.07	8801
1999-06-04	9.07	9.61	9.07	9.34	5428
1999-06-07	9.61	9.61	9.34	9.61	3368
1999-06-08	9.61	9.87	9.61	9.74	63421
1999-06-09	9.87	9.87	9.61	9.74	26227
1999-06-10	9.87	9.87	9.07	9.61	12737
1999-06-11	9.61	9.74	9.47	9.74	13769
1999-06-14	9.61	9.61	9.61	9.61	184
1999-06-15	9.47	9.47	9.14	9.14	15360
1999-06-16	9.34	9.61	9.34	9.34	15360
1999-06-17	9.34	9.61	9.34	9.61	8239
1999-06-18	9.47	9.47	9.47	9.47	2806
1999-06-21	9.47	9.47	9.07	9.21	11987
1999-06-22	9.21	9.47	9.07	9.14	21543
1999-06-23	9.07	9.07	9.07	9.07	184
1999-06-24	9.47	9.47	9.07	9.07	3087
1999-06-25	9.34	9.47	9.34	9.41	5617
1999-06-28	9.14	9.54	9.14	9.47	5335
1999-06-29	9.54	9.87	9.47	9.61	14141
1999-06-30	9.61	9.87	9.47	9.87	9925
1999-07-01	9.47	9.47	9.47	9.47	651
1999-07-02	9.47	9.61	9.21	9.21	4587
1999-07-06	9.47	9.54	9.07	9.14	20232
1999-07-07	9.34	9.34	9.07	9.07	10019
1999-07-08	8.94	9.41	8.94	9.34	5617
1999-07-09	9.34	9.47	9.21	9.21	1494
1999-07-12	9.34	9.61	9.34	9.61	2336
1999-07-13	9.34	9.61	9.34	9.47	3275
1999-07-14	9.34	9.47	9.34	9.34	7584
1999-07-15	9.34	9.34	9.34	9.34	559
1999-07-16	9.34	9.47	9.07	9.14	8521
1999-07-19	9.34	9.34	9.07	9.21	4587
1999-07-20	9.21	9.34	9.21	9.34	184
1999-07-21	9.34	9.47	9.07	9.07	19016
1999-07-22	9.07	9.34	9.07	9.34	3368
1999-07-23	9.34	9.34	9.07	9.21	29413
1999-07-26	9.21	9.21	9.07	9.21	17512
1999-07-27	9.14	9.27	8.94	9.01	36814
1999-07-28	9.21	9.34	9.14	9.34	11706
1999-07-29	9.34	9.61	9.21	9.54	47869
1999-07-30	9.54	9.61	9.47	9.47	5428
1999-08-02	9.61	9.61	9.61	9.61	278
1999-08-03	9.47	9.47	9.21	9.34	4774
1999-08-04	9.34	9.54	9.21	9.21	23416
1999-08-05	9.61	9.61	9.21	9.21	7020
1999-08-09	9.14	9.21	9.01	9.07	28008
1999-08-10	8.94	9.07	8.94	9.01	20514
1999-08-11	9.01	9.07	9.01	9.01	11145
1999-08-12	9.01	9.07	9.01	9.01	5522
1999-08-13	9.01	9.01	8.94	9.01	5522
1999-08-16	9.01	9.01	9.01	9.01	651
1999-08-17	9.07	9.07	9.01	9.01	1024
1999-08-18	9.01	9.07	9.01	9.01	8614
1999-08-19	9.11	9.34	9.01	9.34	21918
1999-08-20	9.01	9.01	8.94	9.01	10957
1999-08-23	9.27	9.34	9.01	9.01	2245
1999-08-24	9.01	9.47	9.01	9.04	34752
1999-08-25	9.01	9.21	9.01	9.21	74662
1999-08-26	9.07	9.34	9.07	9.07	8052
1999-08-27	9.21	9.21	8.94	8.94	21355
1999-08-30	9.07	9.07	8.81	8.81	10580
1999-08-31	9.07	9.07	8.77	8.94	14516
1999-09-01	9.07	9.07	9.07	9.07	11706
1999-09-02	9.07	9.07	8.41	9.07	534195
1999-09-03	8.54	8.94	8.54	8.81	5428
1999-09-07	9.07	9.61	8.81	9.34	10114
1999-09-08	9.34	9.34	9.07	9.07	3743
1999-09-09	9.47	9.54	8.81	9.41	12924
1999-09-10	8.81	9.41	8.81	9.21	9082
1999-09-13	8.81	8.94	8.81	8.81	11613
1999-09-14	8.81	8.87	8.67	8.67	12550
1999-09-15	8.61	8.61	8.54	8.54	5054
1999-09-16	8.41	8.64	8.41	8.54	21731
1999-09-17	8.54	8.81	8.14	8.81	20980
1999-09-20	8.81	9.07	8.74	8.74	5335
1999-09-21	9.01	9.01	8.81	8.94	3462
1999-09-22	8.61	8.61	8.61	8.61	559
1999-09-23	8.54	8.54	8.27	8.27	5617
1999-09-24	8.94	8.94	8.67	8.67	4212
1999-09-27	8.94	8.94	8.67	8.67	7490
1999-09-28	8.54	8.54	8.27	8.27	839
1999-09-29	8.67	8.67	8.41	8.41	4492
1999-09-30	8.67	8.67	8.67	8.67	1120
1999-10-01	8.94	9.07	8.54	8.54	6366
1999-10-04	8.27	8.41	8.14	8.27	839
1999-10-05	8.41	8.54	8.41	8.54	1869
1999-10-06	8.54	8.54	8.34	8.34	10769
1999-10-07	8.54	8.54	8.54	8.54	746
1999-10-08	8.34	8.47	8.27	8.47	8148
1999-10-11	8.27	8.27	8.27	8.27	370
1999-10-12	8.07	8.27	8.07	8.27	5054
1999-10-13	8.01	8.14	7.87	8.14	10580
1999-10-14	8.27	8.41	7.94	8.41	1682
1999-10-15	7.81	7.97	7.81	7.94	5054
1999-10-18	8.01	8.01	8.01	8.01	4212
1999-10-19	7.77	8.21	7.74	7.87	42623
1999-10-20	8.01	8.14	8.01	8.14	2245
1999-10-21	7.94	8.14	7.94	8.14	48805
1999-10-22	8.21	8.47	8.21	8.27	13486
1999-10-25	8.41	8.54	8.14	8.14	4774
1999-10-26	8.47	8.54	8.14	8.21	3462
1999-10-27	8.14	8.24	8.14	8.24	9644
1999-10-28	8.14	8.54	8.14	8.54	13673
1999-10-29	8.54	8.54	8.41	8.47	5241
1999-11-01	8.44	8.54	8.41	8.54	7207
1999-11-02	8.47	8.54	8.47	8.54	3650
1999-11-03	8.47	8.47	8.14	8.14	5522
1999-11-04	8.54	8.67	8.41	8.54	38220
1999-11-05	8.54	8.67	8.47	8.54	20514
1999-11-08	8.54	8.62	8.27	8.27	26227
1999-11-09	8.54	8.54	8.54	8.54	2432
1999-11-10	8.54	8.54	8.54	8.54	5710
1999-11-11	8.54	8.61	8.54	8.61	11613
1999-11-12	8.57	8.61	8.27	8.61	6178
1999-11-15	8.61	8.94	8.61	8.81	79441
1999-11-16	8.87	8.87	8.74	8.74	104173
1999-11-17	8.81	8.81	8.14	8.14	39531
1999-11-18	8.54	8.74	8.41	8.41	6553
1999-11-19	8.47	8.47	8.27	8.27	41592
1999-11-22	8.54	8.61	8.47	8.54	17047
1999-11-23	8.54	8.67	8.34	8.41	22104
1999-11-24	8.34	9.47	8.14	8.14	55458
1999-11-26	8.27	8.27	8.27	8.27	7395
1999-11-29	8.27	8.34	7.87	7.87	47681
1999-11-30	7.87	8.21	7.67	7.74	52740
1999-12-01	8.17	8.27	7.94	8.21	32410
1999-12-02	8.21	8.54	7.87	8.47	22761
1999-12-03	8.27	8.54	7.87	8.27	27728
1999-12-06	8.37	8.47	7.81	7.81	4398
1999-12-07	7.74	7.74	7.34	7.47	28008
1999-12-08	7.74	7.74	7.61	7.61	34940
1999-12-09	7.61	7.74	7.61	7.74	20044
1999-12-10	7.74	7.74	7.54	7.74	5990
1999-12-13	7.74	7.74	7.47	7.57	17512
1999-12-14	7.47	7.67	7.47	7.54	4024
1999-12-15	7.47	7.51	7.35	7.37	29318
1999-12-16	7.47	7.54	7.34	7.54	8148
1999-12-17	7.54	7.54	7.34	7.41	5241
1999-12-20	7.74	7.74	7.20	7.34	17888
1999-12-21	7.41	7.61	7.07	7.61	33816
1999-12-22	7.34	7.47	7.34	7.47	16483
1999-12-23	7.47	7.61	7.47	7.54	25475
1999-12-27	7.41	7.47	7.41	7.47	8428
1999-12-28	7.47	8.27	7.34	8.14	84687
1999-12-29	7.87	8.01	7.34	7.47	22668
1999-12-30	7.37	7.61	7.37	7.61	36814
1999-12-31	7.67	8.27	7.61	8.07	10863
2000-01-03	8.14	8.54	8.07	8.27	10395
2000-01-04	7.87	8.14	7.74	7.74	5617
2000-01-05	8.01	8.14	8.01	8.01	4492
2000-01-06	8.01	8.67	7.87	8.14	13860
2000-01-07	7.87	7.87	7.87	7.87	1494
2000-01-10	7.87	8.27	7.87	8.27	6553
2000-01-11	8.27	8.41	8.27	8.27	9832
2000-01-12	7.87	8.14	7.87	7.89	4679
2000-01-13	7.87	8.27	7.87	8.01	21355
2000-01-14	8.46	8.46	8.07	8.07	3275
2000-01-18	8.27	8.61	8.07	8.47	30724
2000-01-19	8.47	8.61	8.47	8.54	17608
2000-01-20	8.27	8.41	8.01	8.01	20420
2000-01-21	8.01	8.27	7.87	7.94	9176
2000-01-24	8.27	8.27	7.94	7.94	15266
2000-01-25	8.01	8.01	8.01	8.01	746
2000-01-26	8.01	8.41	8.01	8.41	22855
2000-01-27	8.14	8.14	8.14	8.14	1964
2000-01-28	8.01	8.01	8.01	8.01	16202
2000-01-31	8.24	8.27	8.14	8.14	3087
2000-02-01	8.27	8.27	8.14	8.14	2525
2000-02-02	8.14	8.14	8.14	8.14	8894
2000-02-03	8.14	8.27	8.14	8.14	17140
2000-02-04	8.27	8.27	8.14	8.27	1024
2000-02-07	8.14	8.14	7.87	8.01	7866
2000-02-08	8.01	8.01	7.61	7.61	6178
2000-02-09	7.74	7.74	7.47	7.47	3368
2000-02-10	7.74	7.74	7.07	7.07	6833
2000-02-11	7.20	7.67	7.20	7.42	24072
2000-02-14	7.20	8.01	7.20	7.57	6647
2000-02-15	7.94	7.94	7.47	7.47	16577
2000-02-16	7.87	7.87	7.61	7.87	6271
2000-02-17	7.61	7.61	7.54	7.54	14985
2000-02-18	7.54	7.54	7.27	7.51	1024
2000-02-22	7.74	7.74	7.34	7.34	2056
2000-02-23	7.61	7.74	7.61	7.61	14329
2000-02-24	7.61	7.74	7.47	7.47	1024
2000-02-25	7.64	7.64	7.47	7.47	1869
2000-02-28	7.47	7.47	7.37	7.37	3555
2000-02-29	7.34	7.44	7.30	7.44	13580
2000-03-01	7.27	7.47	7.07	7.34	18545
2000-03-02	7.34	7.47	7.27	7.27	15360
2000-03-03	7.27	7.47	6.94	7.07	11613
2000-03-06	7.04	7.04	6.94	6.94	51710
2000-03-07	6.94	7.20	6.94	6.94	29036
2000-03-08	6.94	6.94	6.27	6.80	43932
2000-03-09	6.94	7.61	6.94	7.61	29506
2000-03-10	6.94	7.34	6.94	6.94	4305
2000-03-13	6.94	6.94	6.94	6.94	278
2000-03-14	7.07	7.07	6.80	6.80	13769
2000-03-15	6.80	7.61	6.80	7.47	13673
2000-03-16	7.20	7.61	7.20	7.47	21731
2000-03-17	7.47	7.74	7.47	7.67	9271
2000-03-20	7.67	7.67	7.20	7.67	11240
2000-03-21	7.34	7.47	7.27	7.34	14985
2000-03-22	7.30	7.47	7.27	7.47	8709
2000-03-23	7.47	7.87	7.27	7.61	3275
2000-03-24	7.61	8.01	7.61	8.01	19202
2000-03-27	7.61	7.61	7.61	7.61	651
2000-03-28	7.61	7.61	6.94	7.07	30631
2000-03-29	7.20	7.72	6.67	6.87	11332
2000-03-30	6.94	7.20	6.80	6.87	37658
2000-03-31	6.94	7.00	5.60	6.27	129562
2000-04-03	6.54	7.27	6.54	6.94	20514
2000-04-04	7.20	7.20	6.94	7.20	22198
2000-04-05	7.00	10.67	6.94	8.01	144180
2000-04-06	7.74	7.87	7.27	7.27	5054
2000-04-07	7.27	7.74	7.20	7.20	10114
2000-04-10	7.20	7.54	6.94	6.94	16765
2000-04-11	7.07	7.07	6.94	6.94	7395
2000-04-12	7.20	7.34	7.20	7.34	2056
2000-04-13	7.07	7.07	6.74	6.74	25571
2000-04-14	6.92	6.94	6.92	6.94	11520
2000-04-17	6.87	7.34	6.87	7.34	31941
2000-04-18	7.07	7.47	7.07	7.34	9460
2000-04-19	7.34	7.34	7.07	7.34	1588
2000-04-20	7.34	7.34	7.34	7.34	2150
2000-04-24	7.27	7.34	7.00	7.34	11520
2000-04-25	7.47	7.61	7.20	7.61	3931
2000-04-26	7.61	7.61	7.20	7.34	22574
2000-04-27	7.27	7.27	7.27	7.27	3555
2000-04-28	7.27	7.47	7.27	7.41	18639
2000-05-01	7.34	7.34	7.14	7.34	12362
2000-05-02	7.14	7.27	6.94	6.94	10395
2000-05-03	6.94	6.94	6.94	6.94	651
2000-05-04	7.14	7.34	7.07	7.20	12269
2000-05-05	7.20	7.20	6.94	7.00	17702
2000-05-08	6.87	7.00	6.87	7.00	2432
2000-05-09	6.87	6.87	6.87	6.87	746
2000-05-10	6.87	7.07	6.87	6.94	13204
2000-05-11	7.00	7.00	6.54	6.54	11332
2000-05-12	6.80	6.80	6.54	6.54	7584
2000-05-15	6.47	7.47	6.40	6.94	34940
2000-05-16	7.00	7.00	7.00	7.00	6928
2000-05-17	6.94	6.94	6.27	6.40	8894
2000-05-18	6.47	6.74	6.40	6.40	23324
2000-05-19	6.40	6.54	6.27	6.40	13204
2000-05-22	6.47	6.47	6.40	6.40	7395
2000-05-23	6.54	6.54	6.40	6.40	4492
2000-05-24	6.40	6.67	6.34	6.54	41216
2000-05-25	6.67	6.67	6.54	6.54	27258
2000-05-26	6.67	6.67	6.34	6.47	50772
2000-05-30	6.40	6.40	6.40	6.40	1494
2000-05-31	6.40	6.54	6.40	6.47	7678
2000-06-01	6.54	6.54	6.54	6.54	1120
2000-06-02	6.67	7.07	6.67	6.80	16765
2000-06-05	6.94	6.94	6.14	6.54	22480
2000-06-06	6.54	6.70	6.40	6.60	7207
2000-06-07	6.40	6.60	6.40	6.40	4774
2000-06-08	6.54	6.94	6.40	6.54	10019
2000-06-09	6.40	6.54	6.40	6.54	26415
2000-06-12	6.40	6.40	6.40	6.40	2711
2000-06-13	6.30	6.57	6.27	6.57	5898
2000-06-14	6.60	6.60	6.54	6.60	19109
2000-06-15	6.27	6.54	6.14	6.54	16860
2000-06-16	6.14	6.54	6.14	6.40	44308
2000-06-19	6.27	6.45	6.27	6.45	5148
2000-06-20	6.34	6.40	6.27	6.40	23416
2000-06-21	6.34	6.40	6.34	6.40	26040
2000-06-22	6.34	6.40	6.34	6.34	5710
2000-06-23	6.34	6.67	6.14	6.40	14329
2000-06-26	6.67	6.67	6.40	6.54	6741
2000-06-27	6.60	6.60	6.40	6.40	1494
2000-06-28	6.40	6.47	6.40	6.47	10019
2000-06-30	6.47	6.54	6.40	6.54	21824
2000-07-03	6.54	6.60	6.40	6.60	10114
2000-07-05	6.67	6.80	6.67	6.80	3838
2000-07-06	6.40	6.92	6.40	6.54	1307
2000-07-07	6.40	6.54	6.40	6.54	2525
2000-07-10	6.64	6.80	6.40	6.80	2992
2000-07-12	6.67	6.92	6.67	6.74	4867
2000-07-13	6.74	6.80	6.54	6.54	4024
2000-07-14	6.54	6.70	6.54	6.70	1400
2000-07-17	6.94	6.94	6.40	6.54	7302
2000-07-18	6.40	6.67	6.40	6.54	7490
2000-07-19	6.54	6.67	6.40	6.40	2806
2000-07-20	6.40	6.54	6.34	6.40	20794
2000-07-21	6.60	6.60	6.14	6.40	12269
2000-07-24	6.40	6.54	6.40	6.54	18545
2000-07-25	6.54	6.54	6.47	6.47	18921
2000-07-26	6.54	6.54	6.40	6.40	465
2000-07-27	6.54	6.54	6.34	6.54	6178
2000-07-28	6.50	6.67	6.50	6.57	11801
2000-07-31	6.54	6.54	6.34	6.40	5241
2000-08-01	6.34	6.34	6.34	6.34	7584
2000-08-02	6.40	6.40	6.27	6.34	8987
2000-08-03	6.27	6.54	6.27	6.54	2806
2000-08-04	6.40	6.54	6.40	6.54	17047
2000-08-07	6.54	6.67	6.54	6.67	7020
2000-08-08	6.67	6.67	6.64	6.64	3838
2000-08-09	6.57	6.80	6.27	6.80	30350
2000-08-11	6.54	6.87	6.54	6.80	8894
2000-08-14	6.80	6.94	6.70	6.70	13673
2000-08-15	6.94	6.97	6.94	6.94	5428
2000-08-16	7.14	7.54	7.14	7.54	16015
2000-08-17	7.47	7.74	7.47	7.74	58641
2000-08-18	7.74	7.74	7.47	7.67	1869
2000-08-21	7.67	7.67	7.34	7.34	4679
2000-08-22	7.47	8.54	7.47	8.54	6553
2000-08-23	8.01	8.54	7.87	7.87	5241
2000-08-24	7.87	7.87	7.47	7.61	13486
2000-08-25	7.74	7.74	7.47	7.47	14048
2000-08-28	7.47	7.61	7.47	7.61	13018
2000-08-29	7.54	7.61	7.54	7.61	6178
2000-08-30	7.61	7.61	7.47	7.61	2336
2000-08-31	7.54	7.67	7.47	7.54	7207
2000-09-01	7.54	7.54	7.20	7.47	11332
2000-09-05	7.41	7.54	7.20	7.54	24541
2000-09-06	7.41	7.47	7.07	7.20	10486
2000-09-07	7.34	7.34	6.67	6.80	48337
2000-09-08	6.87	7.34	6.87	7.34	21450
2000-09-11	7.34	7.34	7.20	7.27	29506
2000-09-12	7.34	7.61	7.34	7.41	13112
2000-09-13	7.34	7.41	7.34	7.41	651
2000-09-14	7.61	8.14	7.41	8.01	12924
2000-09-15	8.11	8.27	8.11	8.11	2899
2000-09-18	8.01	8.27	7.87	8.27	11240
2000-09-19	8.27	8.27	8.01	8.01	2899
2000-09-20	8.01	8.01	7.87	8.01	7959
2000-09-21	8.01	8.01	7.94	7.94	4398
2000-09-25	7.94	7.94	7.87	7.87	4212
2000-09-26	7.87	7.87	7.87	7.87	2150
2000-09-27	7.87	7.87	7.87	7.87	8052
2000-09-28	7.74	8.01	7.61	8.01	13204
2000-09-29	7.61	7.87	7.61	7.74	13580
2000-10-02	7.61	7.61	7.34	7.34	11893
2000-10-03	8.01	8.01	8.01	8.01	1494
2000-10-04	7.87	7.87	7.34	7.87	3180
2000-10-05	8.01	8.01	7.54	7.54	4305
2000-10-06	7.54	7.54	7.54	7.54	1024
2000-10-09	7.52	7.52	7.37	7.41	4867
2000-10-10	7.41	7.41	7.34	7.34	2992
2000-10-11	7.34	7.34	7.34	7.34	278
2000-10-12	7.34	7.34	7.20	7.20	9832
2000-10-13	7.07	7.47	7.07	7.41	20701
2000-10-16	7.27	7.27	7.27	7.27	839
2000-10-17	7.27	7.74	7.07	7.74	13486
2000-10-18	7.47	7.47	7.47	7.47	5898
2000-10-19	7.61	7.61	7.61	7.61	4492
2000-10-20	7.51	7.51	7.34	7.34	5054
2000-10-23	7.41	7.41	7.41	7.41	932
2000-10-24	7.74	8.01	7.41	7.41	5241
2000-10-25	8.01	8.01	7.20	7.20	5617
2000-10-27	7.07	7.14	7.07	7.14	559
2000-10-30	7.07	7.34	7.07	7.34	5428
2000-10-31	7.47	7.47	7.47	7.47	370
2000-11-01	7.49	7.49	7.41	7.41	10674
2000-11-02	7.61	7.61	7.47	7.47	2806
2000-11-03	7.41	7.41	6.60	6.60	6647
2000-11-06	7.07	7.20	7.00	7.20	3555
2000-11-07	7.07	7.14	6.34	7.14	7678
2000-11-08	6.67	6.67	6.54	6.54	19202
2000-11-09	6.80	6.80	6.67	6.67	559
2000-11-10	6.80	6.80	6.67	6.67	2618
2000-11-13	6.47	6.67	6.47	6.67	1588
2000-11-14	6.67	6.67	6.67	6.67	4212
2000-11-15	6.80	6.80	6.67	6.67	1588
2000-11-17	6.54	6.80	6.54	6.54	7020
2000-11-20	6.80	6.94	6.67	6.67	8709
2000-11-21	6.80	6.94	6.80	6.94	14985
2000-11-22	6.80	6.94	6.74	6.94	4492
2000-11-27	6.80	6.94	6.54	6.87	28476
2000-11-28	6.94	7.17	6.87	6.87	27540
2000-11-29	6.94	6.94	6.87	6.94	29226
2000-11-30	6.87	6.87	6.87	6.87	2245
2000-12-01	6.94	6.94	6.87	6.87	4024
2000-12-04	7.20	7.34	7.00	7.00	13860
2000-12-05	7.20	7.54	6.80	7.54	11050
2000-12-06	7.22	7.47	7.20	7.34	19952
2000-12-07	7.47	7.47	7.34	7.34	15079
2000-12-08	7.20	7.47	7.20	7.47	3087
2000-12-11	6.69	7.20	6.47	6.80	42810
2000-12-12	6.80	6.80	6.00	6.40	15734
2000-12-13	6.67	6.80	6.00	6.00	23790
2000-12-14	6.14	6.14	5.60	5.84	11332
2000-12-15	5.74	5.74	5.67	5.67	1964
2000-12-18	5.67	5.67	5.60	5.67	31005
2000-12-19	5.40	5.87	5.40	5.60	25010
2000-12-20	5.60	5.60	5.34	5.37	17047
2000-12-21	5.40	5.60	5.34	5.34	16015
2000-12-22	5.40	5.40	5.34	5.34	12362
2000-12-26	5.20	5.47	5.20	5.34	80470
2000-12-27	5.30	5.40	5.07	5.40	17702
2000-12-28	5.47	5.47	5.07	5.34	9271
2000-12-29	5.24	5.40	5.14	5.34	83471
2001-01-02	5.22	5.54	5.22	5.34	18263
2001-01-03	5.34	5.74	5.34	5.47	9832
2001-01-04	5.74	5.87	5.60	5.60	1869
2001-01-05	5.87	5.87	5.60	5.60	27445
2001-01-08	5.74	5.74	5.60	5.60	28476
2001-01-09	5.74	5.80	5.60	5.80	45246
2001-01-10	5.74	5.87	5.74	5.87	44213
2001-01-11	6.00	6.27	5.94	5.94	14516
2001-01-12	6.00	6.00	5.87	5.87	370
2001-01-16	5.87	6.14	5.87	5.94	40750
2001-01-17	6.14	6.14	5.94	6.07	8052
2001-01-18	6.00	6.40	6.00	6.00	17983
2001-01-19	6.14	6.40	6.14	6.40	12175
2001-01-22	6.40	6.47	5.87	6.14	35410
2001-01-23	5.94	5.94	5.94	5.94	89
2001-01-24	6.14	6.14	6.00	6.00	10114
2001-01-25	6.00	6.40	6.00	6.40	32599
2001-01-26	6.20	6.54	6.00	6.40	167131
2001-01-29	6.40	6.54	6.30	6.40	3931
2001-01-30	6.40	6.80	6.40	6.80	7020
2001-01-31	6.54	6.67	6.54	6.54	60891
2001-02-01	6.67	6.67	6.54	6.67	20044
2001-02-02	6.54	6.67	6.54	6.67	15079
2001-02-05	6.67	6.67	6.54	6.54	23697
2001-02-06	6.80	6.80	6.40	6.40	3462
2001-02-07	6.40	6.40	6.14	6.14	559
2001-02-08	6.14	6.40	6.00	6.00	3275
2001-02-09	6.00	6.14	5.87	5.87	6553
2001-02-12	5.87	6.27	5.74	6.27	13486
2001-02-13	6.27	6.27	5.80	5.80	4961
2001-02-14	5.74	5.74	5.60	5.60	22761
2001-02-15	5.87	5.87	5.60	5.87	2056
2001-02-16	5.67	5.67	5.34	5.54	54521
2001-02-20	5.40	5.87	5.40	5.67	65763
2001-02-21	5.74	5.74	5.47	5.47	3180
2001-02-22	5.40	5.74	5.34	5.67	11987
2001-02-23	5.54	5.67	5.27	5.34	7584
2001-02-26	5.67	5.67	5.47	5.67	5990
2001-02-27	5.60	5.80	5.60	5.80	30631
2001-02-28	5.77	5.77	5.77	5.77	184
2001-03-01	5.60	5.60	5.60	5.60	1400
2001-03-02	5.60	5.80	5.60	5.80	108765
2001-03-05	5.74	5.74	5.60	5.74	2150
2001-03-06	5.60	5.60	5.60	5.60	5522
2001-03-07	5.60	5.74	5.60	5.74	4492
2001-03-08	5.60	5.80	5.60	5.60	27350
2001-03-09	5.67	5.67	5.67	5.67	3275
2001-03-12	5.60	5.70	5.60	5.60	10486
2001-03-13	5.60	5.67	5.60	5.67	10580
2001-03-14	5.67	5.74	5.60	5.67	65575
2001-03-15	5.80	5.80	5.60	5.60	3087
2001-03-16	5.62	5.87	5.62	5.87	76161
2001-03-19	5.90	5.90	5.74	5.90	52459
2001-03-20	5.94	6.37	5.87	6.20	72322
2001-03-21	6.25	6.27	6.07	6.14	63046
2001-03-22	6.14	6.14	6.00	6.14	14422
2001-03-26	6.07	6.20	6.00	6.14	4587
2001-03-27	6.07	6.14	6.00	6.00	28664
2001-03-28	6.02	6.02	6.00	6.00	651
2001-03-29	6.00	6.07	6.00	6.07	4024
2001-03-30	6.00	6.00	6.00	6.00	370
2001-04-02	5.95	6.07	5.95	6.00	27632
2001-04-03	6.00	6.07	6.00	6.07	11332
2001-04-04	6.07	6.07	6.07	6.07	184
2001-04-06	6.14	6.34	6.14	6.34	6085
2001-04-09	6.40	6.40	5.92	5.92	3650
2001-04-10	6.03	6.03	6.03	6.03	184
2001-04-12	5.98	5.98	5.98	5.98	1869
2001-04-16	5.98	6.39	5.98	6.39	1024
2001-04-17	6.30	6.30	6.30	6.30	89
2001-04-18	5.98	6.14	5.98	5.98	3087
2001-04-19	6.30	6.30	5.98	6.08	7772
2001-04-20	6.35	6.35	5.90	5.90	9176
2001-04-23	5.90	5.92	5.64	5.64	1964
2001-04-24	5.64	6.67	5.64	6.40	17888
2001-04-25	6.66	6.67	6.30	6.40	20701
2001-04-26	6.56	7.20	6.56	7.20	3368
2001-04-27	7.20	7.20	6.40	6.62	5522
2001-04-30	7.03	7.31	6.62	7.15	12362
2001-05-01	6.94	7.04	6.94	7.04	2056
2001-05-02	6.94	6.94	6.40	6.40	4212
2001-05-03	6.40	6.40	6.40	6.40	1024
2001-05-04	6.40	6.65	6.40	6.65	1213
2001-05-07	6.65	6.67	6.14	6.14	7866
2001-05-08	6.16	6.30	6.16	6.16	1400
2001-05-09	6.14	6.30	6.03	6.03	3931
2001-05-10	6.34	6.34	6.14	6.34	4961
2001-05-11	6.34	6.34	6.19	6.30	6178
2001-05-14	6.38	6.38	6.38	6.38	839
2001-05-15	6.30	6.39	6.30	6.39	3555
2001-05-16	6.39	6.39	6.30	6.32	5335
2001-05-17	6.32	6.45	6.32	6.45	1307
2001-05-18	6.44	6.44	6.14	6.14	189336
2001-05-21	6.44	6.44	6.30	6.35	12924
2001-05-22	6.34	6.34	6.31	6.34	7678
2001-05-23	6.34	6.44	6.29	6.40	26322
2001-05-24	6.46	6.56	6.40	6.56	24916
2001-05-25	6.56	6.56	6.56	6.56	932
2001-05-29	6.62	6.72	6.62	6.69	14703
2001-05-30	6.56	6.62	6.56	6.62	29131
2001-05-31	6.56	6.62	6.56	6.62	12456
2001-06-01	6.71	6.71	6.71	6.71	559
2001-06-04	6.58	6.93	6.58	6.93	3275
2001-06-05	6.78	6.92	6.78	6.91	4024
2001-06-06	6.93	7.35	6.93	7.31	21167
2001-06-07	7.40	7.61	7.36	7.53	13769
2001-06-08	7.58	7.74	7.58	7.74	11706
2001-06-11	7.78	7.78	7.59	7.63	1400
2001-06-12	7.73	7.73	7.60	7.67	3087
2001-06-13	7.61	7.67	7.61	7.67	1775
2001-06-14	7.61	7.67	7.61	7.67	1964
2001-06-15	7.63	7.63	7.47	7.47	8148
2001-06-18	7.47	7.49	7.47	7.49	19764
2001-06-19	7.50	7.53	7.47	7.49	6085
2001-06-20	7.58	7.58	7.49	7.58	19856
2001-06-21	7.59	7.74	7.55	7.55	17888
2001-06-22	7.62	7.69	7.62	7.63	4024
2001-06-25	7.47	7.47	7.47	7.47	839
2001-06-26	7.49	7.58	7.49	7.58	14892
2001-06-27	7.47	7.58	7.47	7.58	1588
2001-06-28	7.60	7.74	7.60	7.74	3650
2001-06-29	7.63	7.79	7.63	7.79	2806
2001-07-02	7.65	7.79	7.65	7.79	1400
2001-07-03	7.65	7.85	7.65	7.85	1307
2001-07-05	7.66	7.69	7.63	7.69	6085
2001-07-06	7.65	7.65	7.60	7.63	4212
2001-07-09	7.63	7.63	7.63	7.63	9551
2001-07-10	7.85	8.27	7.80	8.27	59485
2001-07-11	8.13	8.27	8.13	8.27	4024
2001-07-12	8.13	8.13	8.13	8.13	89
2001-07-13	8.13	8.13	8.01	8.01	3838
2001-07-16	8.01	8.01	7.67	7.67	6085
2001-07-18	8.01	8.01	7.98	7.98	184
2001-07-19	7.67	7.67	7.67	7.67	1307
2001-07-20	7.86	7.86	7.67	7.67	2711
2001-07-23	7.70	7.79	7.63	7.64	28569
2001-07-24	7.64	7.74	7.56	7.56	9925
2001-07-25	7.59	7.59	7.56	7.56	559
2001-07-26	7.56	7.60	7.54	7.58	7772
2001-07-27	7.65	7.69	7.59	7.67	3555
2001-07-31	7.72	7.77	7.63	7.63	6459
2001-08-01	7.53	7.53	7.53	7.53	278
2001-08-02	7.53	7.90	7.53	7.58	3838
2001-08-03	7.85	7.85	7.76	7.76	839
2001-08-06	7.69	7.69	7.69	7.69	559
2001-08-07	7.75	7.77	7.74	7.77	4961
2001-08-08	7.70	7.70	7.69	7.69	2336
2001-08-09	7.69	7.73	7.54	7.73	1213
2001-08-10	7.55	7.58	7.53	7.53	6647
2001-08-13	7.67	7.67	7.66	7.66	1964
2001-08-14	7.55	7.55	7.55	7.55	465
2001-08-15	7.55	7.78	7.55	7.78	2992
2001-08-16	7.69	7.78	7.63	7.78	1120
2001-08-17	7.55	7.69	7.55	7.69	5241
2001-08-20	7.64	7.69	7.58	7.69	3743
2001-08-21	7.69	7.69	7.69	7.69	4774
2001-08-22	7.69	7.74	7.69	7.69	2150
2001-08-23	7.69	7.93	7.69	7.76	155236
2001-08-24	7.95	8.18	7.74	7.74	1964
2001-08-27	7.69	7.90	7.69	7.78	1024
2001-08-28	7.53	7.80	7.53	7.80	359563
2001-08-29	7.90	8.01	7.80	7.95	7207
2001-08-30	7.87	7.87	7.81	7.81	16390
2001-08-31	7.87	7.90	7.85	7.88	12362
2001-09-04	7.81	7.88	7.81	7.88	25290
2001-09-05	7.90	7.91	7.85	7.91	2150
2001-09-06	7.95	8.01	7.85	7.85	7207
2001-09-07	7.85	7.85	7.85	7.85	1120
2001-09-10	7.74	7.90	7.74	7.74	4305
2001-09-17	7.47	7.53	7.20	7.20	5805
2001-09-18	7.20	7.20	7.20	7.20	4587
2001-09-19	7.20	7.31	7.20	7.27	11706
2001-09-20	7.32	7.33	6.94	6.94	19576
2001-09-21	6.96	6.96	6.69	6.69	5148
2001-09-24	6.71	7.13	6.08	7.13	12924
2001-09-25	6.62	7.15	6.62	7.15	6271
2001-09-26	6.94	7.04	6.94	7.04	8614
2001-09-27	6.72	6.90	6.72	6.90	6271
2001-09-28	7.24	7.25	6.94	6.94	3555
2001-10-01	6.78	7.20	6.78	6.83	1307
2001-10-02	7.15	7.46	7.15	7.46	1775
2001-10-03	6.94	6.94	6.83	6.84	3368
2001-10-04	6.84	6.84	6.84	6.84	89
2001-10-05	6.84	6.94	6.81	6.94	11613
2001-10-08	6.94	6.94	6.83	6.83	651
2001-10-09	6.94	6.94	6.72	6.72	4212
2001-10-10	6.48	6.74	6.48	6.74	3743
2001-10-11	6.67	6.72	6.67	6.72	2150
2001-10-12	6.67	6.72	6.67	6.72	651
2001-10-15	6.78	6.83	6.78	6.82	14048
2001-10-16	6.81	6.88	6.42	6.88	2525
2001-10-18	6.88	6.88	6.88	6.88	559
2001-10-19	7.07	7.15	6.94	7.15	1024
2001-10-23	6.94	6.96	6.62	6.72	23135
2001-10-24	6.67	6.67	6.62	6.62	5617
2001-10-25	6.62	6.72	6.51	6.72	9460
2001-10-26	6.72	6.72	6.72	6.72	1682
2001-10-29	6.67	6.67	6.67	6.67	1494
2001-10-30	6.67	6.67	6.67	6.67	278
2001-10-31	6.67	6.88	6.43	6.88	7959
2001-11-01	6.88	6.96	6.88	6.88	7866
2001-11-02	6.88	6.88	6.88	6.88	1120
2001-11-05	6.72	6.72	6.67	6.67	2806
2001-11-06	6.62	6.96	6.62	6.88	7959
2001-11-07	6.87	7.04	6.87	6.97	32879
2001-11-08	7.14	7.15	7.14	7.15	3180
2001-11-09	7.06	7.06	7.06	7.06	89
2001-11-12	6.79	7.10	6.79	7.10	2336
2001-11-13	7.20	7.42	7.20	7.36	3555
2001-11-14	7.36	7.36	7.31	7.31	1024
2001-11-15	7.31	7.31	7.31	7.31	1400
2001-11-16	7.26	7.26	7.20	7.20	1213
2001-11-20	7.26	7.26	6.84	6.84	4587
2001-11-21	6.84	6.99	6.84	6.99	278
2001-11-26	6.95	6.95	6.95	6.95	465
2001-11-27	7.20	7.20	7.20	7.20	4587
2001-11-28	6.84	6.95	6.84	6.95	1869
2001-11-30	7.45	7.45	6.94	7.15	3555
2001-12-03	7.09	7.11	7.04	7.04	8333
2001-12-04	7.15	7.15	6.74	6.74	10486
2001-12-05	7.03	7.42	7.03	7.42	54426
2001-12-06	7.42	7.42	7.42	7.42	932
2001-12-07	7.26	7.26	7.26	7.26	559
2001-12-11	7.42	7.42	7.42	7.42	2245
2001-12-12	7.20	7.20	7.20	7.20	746
2001-12-13	7.36	7.36	7.31	7.31	10486
2001-12-14	7.36	7.36	7.36	7.36	278
2001-12-17	7.86	8.13	7.65	7.94	74381
2001-12-18	8.01	8.01	7.74	7.96	43746
2001-12-19	7.91	8.01	7.74	7.94	9925
2001-12-20	7.99	7.99	7.77	7.95	4867
2001-12-21	7.95	7.95	7.74	7.90	7114
2001-12-24	7.93	7.94	7.80	7.94	1869
2001-12-26	7.94	7.95	7.85	7.90	2056
2001-12-27	7.90	7.90	7.59	7.81	11987
2001-12-28	7.64	7.94	7.64	7.90	10957
2001-12-31	8.20	8.20	7.79	7.79	28476
2002-01-02	8.01	8.01	7.79	7.90	8239
2002-01-03	7.90	8.01	7.74	7.79	10769
2002-01-04	7.95	8.01	7.85	7.95	11801
2002-01-07	7.86	8.17	7.86	8.17	15827
2002-01-08	8.04	8.22	7.95	7.95	20980
2002-01-09	7.99	8.01	7.95	8.01	14985
2002-01-10	8.06	8.06	7.95	7.95	4398
2002-01-11	7.95	8.06	7.95	8.06	559
2002-01-14	8.06	8.49	7.95	8.49	24822
2002-01-15	8.49	8.49	8.38	8.49	33159
2002-01-16	8.38	8.43	8.33	8.40	25664
2002-01-17	8.38	8.54	8.28	8.28	2618
2002-01-18	8.38	8.38	8.33	8.33	4024
2002-01-22	8.33	8.34	8.25	8.27	8333
2002-01-23	8.27	8.36	8.22	8.33	15734
2002-01-24	8.29	8.29	7.95	7.96	9271
2002-01-25	7.95	8.19	7.95	8.05	16202
2002-01-28	8.20	8.20	7.95	7.95	18076
2002-01-29	7.91	7.95	7.91	7.95	1213
2002-01-30	7.90	7.90	7.80	7.80	932
2002-01-31	8.11	8.20	8.11	8.20	932
2002-02-01	7.81	7.89	7.81	7.89	10206
2002-02-04	7.89	7.89	7.89	7.89	1682
2002-02-05	7.81	7.82	7.81	7.81	2245
2002-02-06	7.85	7.91	7.69	7.79	12737
2002-02-08	7.65	7.79	7.65	7.79	1869
2002-02-11	7.64	7.69	7.64	7.69	1588
2002-02-12	7.77	7.77	7.64	7.74	2150
2002-02-13	7.64	7.90	7.63	7.90	24635
2002-02-14	8.01	8.01	7.90	8.01	7866
2002-02-15	8.11	8.11	7.90	7.95	33347
2002-02-19	8.01	8.01	7.69	7.69	1400
2002-02-20	7.81	7.95	7.81	7.95	5148
2002-02-21	7.90	8.01	7.70	8.01	13860
2002-02-22	8.01	8.01	7.90	7.90	44027
2002-02-25	7.90	7.90	7.64	7.90	2432
2002-02-26	7.90	7.90	7.79	7.79	9364
2002-02-27	8.01	8.06	7.95	8.01	11801
2002-02-28	7.69	7.69	7.69	7.69	1024
2002-03-01	7.95	8.01	7.72	7.95	7020
2002-03-04	7.95	8.01	7.85	7.85	7584
2002-03-05	7.79	8.01	7.79	7.85	19202
2002-03-06	7.80	8.06	7.79	8.06	5335
2002-03-07	7.90	8.03	7.90	8.01	22949
2002-03-08	8.01	8.01	7.95	7.95	1964
2002-03-11	8.01	8.17	7.95	8.01	24072
2002-03-12	8.11	8.25	8.11	8.17	16765
2002-03-13	8.20	8.46	8.20	8.22	5805
2002-03-14	8.21	8.27	8.17	8.27	6459
2002-03-15	8.27	8.27	8.01	8.06	6553
2002-03-18	8.38	8.38	8.06	8.24	4212
2002-03-19	8.11	8.27	8.11	8.27	7959
2002-03-20	8.27	8.46	8.19	8.46	8239
2002-03-21	8.49	8.54	8.22	8.36	13955
2002-03-22	8.38	8.59	8.38	8.56	50772
2002-03-25	8.54	8.57	8.54	8.54	8052
2002-03-26	8.61	9.01	8.54	8.90	16671
2002-03-27	8.90	9.85	8.90	9.34	102020
2002-03-28	9.61	9.87	9.50	9.87	50492
2002-04-01	9.77	9.87	9.59	9.66	23605
2002-04-02	9.71	9.87	9.63	9.66	22387
2002-04-03	9.61	9.97	9.59	9.82	71851
2002-04-04	9.81	10.01	9.61	9.98	92836
2002-04-05	10.14	10.14	9.82	10.14	112981
2002-04-08	10.19	10.19	9.77	9.77	61923
2002-04-09	9.80	10.03	9.80	10.02	27164
2002-04-10	9.96	10.03	9.94	10.01	27070
2002-04-11	10.02	10.14	9.96	10.09	18734
2002-04-12	10.07	10.41	10.07	10.40	21543
2002-04-15	10.41	10.41	10.19	10.19	15547
2002-04-16	10.35	10.67	10.14	10.14	5710
2002-04-17	10.14	10.30	10.14	10.24	6271
2002-04-18	10.25	10.94	10.09	10.80	36907
2002-04-19	10.78	10.99	10.58	10.99	19669
2002-04-22	10.99	10.99	10.51	10.67	22480
2002-04-23	10.99	11.79	10.94	11.47	29413
2002-04-24	11.51	11.74	10.90	11.47	20232
2002-04-25	11.31	11.42	10.25	11.21	18076
2002-04-26	11.07	11.21	10.99	10.99	13955
2002-04-29	11.28	11.28	10.59	10.89	5805
2002-04-30	10.89	11.28	10.89	11.10	8801
2002-05-01	10.95	11.28	10.95	11.15	20980
2002-05-02	11.28	11.28	11.21	11.21	25947
2002-05-03	11.35	11.37	11.07	11.26	36625
2002-05-06	11.28	11.29	11.10	11.10	22574
2002-05-07	11.21	11.34	10.89	11.20	13955
2002-05-08	11.22	11.37	11.22	11.28	28664
2002-05-09	11.30	11.41	11.00	11.11	8333
2002-05-10	11.10	11.37	10.99	11.13	23697
2002-05-13	11.21	11.42	10.57	10.99	9176
2002-05-14	11.30	11.37	10.94	10.94	33347
2002-05-15	11.09	11.31	11.09	11.26	19856
2002-05-16	11.36	11.36	11.14	11.21	21167
2002-05-17	11.31	11.31	11.20	11.21	3743
2002-05-20	11.00	11.28	11.00	11.21	24635
2002-05-21	11.16	11.31	11.16	11.21	6647
2002-05-22	11.29	11.29	11.21	11.26	4492
2002-05-23	11.20	11.29	11.20	11.27	32129
2002-05-24	11.27	11.28	11.21	11.28	11145
2002-05-28	11.31	11.31	11.11	11.11	5617
2002-05-29	11.02	11.31	11.02	11.29	9364
2002-05-30	11.29	11.30	11.22	11.30	19481
2002-05-31	11.31	11.31	11.26	11.30	3275
2002-06-03	11.31	11.37	11.26	11.35	28569
2002-06-04	11.35	11.47	11.31	11.33	22198
2002-06-05	11.33	11.47	11.31	11.34	26979
2002-06-06	11.37	11.37	11.26	11.33	1775
2002-06-07	11.36	11.36	11.15	11.20	8521
2002-06-10	11.31	11.31	11.16	11.21	17793
2002-06-11	11.21	11.21	11.14	11.21	14892
2002-06-12	11.26	11.37	11.14	11.22	9925
2002-06-13	11.22	11.22	10.78	11.10	6271
2002-06-14	10.99	11.11	10.67	11.05	17327
2002-06-17	11.13	11.26	11.05	11.05	10019
2002-06-18	11.05	11.26	11.05	11.10	13580
2002-06-19	11.09	11.11	10.70	10.80	12924
2002-06-20	11.09	11.21	10.95	11.10	25196
2002-06-21	11.21	11.21	10.94	10.94	14048
2002-06-24	10.93	10.98	10.72	10.98	10863
2002-06-25	10.84	10.99	10.73	10.73	16202
2002-06-26	10.74	10.74	10.30	10.56	16015
2002-06-27	10.52	10.89	10.52	10.89	13204
2002-06-28	10.67	10.89	10.67	10.67	4587
2002-07-01	10.67	10.78	10.63	10.67	4492
2002-07-02	10.66	10.67	10.00	10.27	12831
2002-07-03	9.88	10.65	9.88	10.57	14985
2002-07-05	10.35	10.61	10.03	10.61	4024
2002-07-08	10.62	10.62	10.21	10.21	14235
2002-07-09	10.61	10.61	10.19	10.20	2899
2002-07-10	10.19	10.19	9.88	9.88	5241
2002-07-11	9.88	9.98	9.82	9.87	4587
2002-07-12	9.82	10.03	9.61	10.03	5335
2002-07-15	10.26	10.35	9.50	10.03	11706
2002-07-16	10.00	10.19	10.00	10.14	16860
2002-07-17	10.03	10.13	9.82	9.93	8801
2002-07-18	9.83	9.87	9.29	9.87	18921
2002-07-22	9.71	10.00	9.71	9.89	11332
2002-07-23	9.98	9.98	8.88	9.06	25664
2002-07-24	9.06	9.82	8.35	9.82	23697
2002-07-25	9.08	9.81	9.07	9.61	3743
2002-07-26	9.82	9.95	9.61	9.82	3180
2002-07-29	9.63	9.85	9.29	9.82	6459
2002-07-30	9.81	9.87	9.62	9.87	9832
2002-07-31	9.87	9.98	9.87	9.98	14516
2002-08-01	9.97	9.97	9.73	9.86	1682
2002-08-02	9.93	10.28	9.93	10.14	16671
2002-08-05	10.28	10.28	10.28	10.28	89
2002-08-06	10.15	10.25	9.93	10.25	14516
2002-08-07	10.03	10.09	9.92	10.09	2711
2002-08-08	9.98	10.09	9.71	10.03	7678
2002-08-09	9.93	10.10	9.93	10.10	1400
2002-08-12	10.13	10.14	10.10	10.10	1964
2002-08-13	10.14	10.14	10.13	10.14	1869
2002-08-14	10.09	10.14	10.09	10.10	1213
2002-08-15	10.14	11.20	10.14	10.70	5710
2002-08-16	10.71	11.20	10.68	10.94	5148
2002-08-19	10.67	10.88	10.67	10.78	5990
2002-08-20	10.87	10.87	10.67	10.67	465
2002-08-21	10.77	10.77	10.47	10.72	4398
2002-08-22	10.72	10.72	10.48	10.59	13673
2002-08-23	10.52	10.66	10.52	10.66	19389
2002-08-26	10.72	10.78	10.62	10.78	3368
2002-08-27	10.68	10.88	10.57	10.78	56677
2002-08-28	10.88	10.88	10.66	10.66	8239
2002-08-29	10.76	10.76	10.67	10.67	4212
2002-08-30	10.67	10.94	10.67	10.88	11987
2002-09-03	11.21	11.21	10.72	10.83	6741
2002-09-04	10.82	11.14	10.82	10.84	6459
2002-09-05	11.15	11.15	10.67	10.67	4118
2002-09-06	11.20	11.20	10.73	10.79	1120
2002-09-09	10.83	10.83	10.35	10.35	3087
2002-09-10	10.41	10.83	10.14	10.20	651
2002-09-11	10.82	10.82	10.20	10.67	651
2002-09-12	10.79	11.07	10.08	10.30	6085
2002-09-13	10.19	10.41	9.98	9.98	4212
2002-09-16	10.14	10.28	9.45	9.53	40373
2002-09-17	9.93	9.94	9.18	9.84	65202
2002-09-18	9.61	9.66	9.50	9.61	5990
2002-09-19	9.62	9.75	9.62	9.75	278
2002-09-20	9.50	10.01	9.35	10.01	6178
2002-09-23	9.64	9.69	9.39	9.61	6366
2002-09-24	9.37	9.85	9.37	9.50	2336
2002-09-25	9.60	9.76	9.60	9.76	4492
2002-09-26	9.61	9.87	9.60	9.66	10019
2002-09-27	9.60	9.71	9.50	9.71	8521
2002-09-30	9.71	9.72	9.51	9.51	9364
2002-10-01	10.19	10.24	9.19	9.45	36439
2002-10-02	9.45	9.61	9.45	9.45	7302
2002-10-03	9.61	9.89	9.60	9.71	12081
2002-10-04	9.87	9.93	9.70	9.71	2056
2002-10-07	9.62	9.91	9.61	9.66	45246
2002-10-08	9.92	9.92	9.71	9.87	4492
2002-10-09	9.71	9.93	9.71	9.73	2618
2002-10-10	9.71	10.01	9.71	10.01	4305
2002-10-11	9.76	10.09	9.76	9.88	3555
2002-10-14	9.87	9.87	9.87	9.87	5428
2002-10-15	9.87	10.03	9.87	9.87	11520
2002-10-16	10.03	10.03	9.88	10.03	1964
2002-10-17	10.03	10.03	9.93	10.03	4212
2002-10-18	9.93	10.03	9.87	10.03	8894
2002-10-21	9.71	10.03	9.71	9.93	2806
2002-10-22	9.66	10.03	9.61	10.03	1024
2002-10-23	9.89	9.89	9.89	9.89	3838
2002-10-24	9.88	9.89	9.61	9.61	4212
2002-10-25	9.50	9.85	8.81	9.83	17983
2002-10-28	9.34	9.50	9.24	9.34	5054
2002-10-29	9.34	9.34	9.23	9.23	16860
2002-10-30	9.31	9.34	9.23	9.24	21167
2002-10-31	9.24	9.24	9.07	9.07	9739
2002-11-01	8.97	9.06	8.54	8.86	12456
2002-11-04	9.05	9.06	8.98	8.98	2525
2002-11-05	8.84	9.31	8.84	9.28	10019
2002-11-06	9.06	10.03	9.02	10.03	13018
2002-11-07	9.87	9.87	9.02	9.02	9739
2002-11-08	9.12	9.37	9.12	9.37	1024
2002-11-11	9.37	9.37	9.37	9.37	651
2002-11-12	9.17	9.64	9.17	9.38	1682
2002-11-13	9.13	9.13	9.13	9.13	932
2002-11-14	9.40	10.03	9.39	9.41	8614
2002-11-15	9.40	9.40	9.23	9.34	1024
2002-11-18	9.40	9.40	9.39	9.39	3275
2002-11-19	9.33	9.33	8.91	8.92	1213
2002-11-20	8.92	9.48	8.92	9.48	465
2002-11-21	9.48	9.61	9.44	9.61	1964
2002-11-22	9.20	9.25	9.20	9.24	2245
2002-11-25	9.25	9.57	9.25	9.29	4305
2002-11-26	9.26	9.26	9.26	9.26	184
2002-11-27	9.60	9.61	9.19	9.19	2432
2002-11-29	9.32	9.33	9.32	9.33	465
2002-12-02	9.30	9.39	9.29	9.31	16202
2002-12-03	9.39	9.55	9.38	9.39	3931
2002-12-04	9.30	9.34	9.30	9.34	3555
2002-12-05	9.32	9.54	9.31	9.54	1494
2002-12-06	9.35	9.35	9.29	9.29	16390
2002-12-09	9.30	9.33	9.30	9.30	2618
2002-12-10	9.31	9.61	9.31	9.61	21731
2002-12-11	9.57	9.82	9.57	9.76	5428
2002-12-12	9.57	9.64	9.36	9.64	10486
2002-12-13	9.64	9.64	9.61	9.61	3650
2002-12-16	9.61	9.61	9.45	9.54	3368
2002-12-17	9.47	9.61	9.46	9.60	5710
2002-12-18	9.60	9.84	9.60	9.84	1682
2002-12-19	9.50	9.83	9.50	9.66	5428
2002-12-20	9.73	9.93	9.71	9.93	26698
2002-12-23	10.09	11.15	9.92	10.66	18921
2002-12-24	10.56	11.08	10.42	10.68	3368
2002-12-26	10.42	10.94	10.42	10.67	21543
2002-12-27	10.46	10.67	10.40	10.40	2899
2002-12-30	10.27	10.27	9.98	9.98	8614
2002-12-31	10.07	11.04	10.07	10.65	7020
2003-01-02	10.62	10.67	10.62	10.67	3275
2003-01-03	10.67	10.67	10.67	10.67	3743
2003-01-06	10.94	10.94	10.64	10.64	7490
2003-01-07	10.71	11.05	10.68	11.02	3838
2003-01-08	10.89	10.89	10.68	10.89	2056
2003-01-09	10.73	10.73	10.73	10.73	278
2003-01-10	10.70	10.72	10.70	10.72	1024
2003-01-13	10.91	10.94	10.80	10.82	3462
2003-01-14	10.89	10.89	10.80	10.80	559
2003-01-15	10.75	10.75	10.75	10.75	370
2003-01-16	10.88	10.94	10.77	10.84	7584
2003-01-17	10.98	10.98	10.84	10.98	1494
2003-01-21	10.83	11.10	10.83	10.89	13112
2003-01-22	10.88	10.98	10.79	10.79	9271
2003-01-23	10.71	10.73	10.70	10.70	21262
2003-01-24	10.67	10.71	10.67	10.67	3743
2003-01-27	10.72	10.73	10.72	10.73	1307
2003-01-28	10.66	10.83	10.66	10.73	15642
2003-01-29	10.62	10.78	10.62	10.72	3180
2003-01-31	10.70	10.73	10.62	10.73	2245
2003-02-03	10.63	10.72	10.63	10.72	2245
2003-02-04	10.62	10.73	10.62	10.70	1494
2003-02-05	10.72	10.72	10.67	10.67	1120
2003-02-06	10.66	10.67	10.65	10.67	559
2003-02-07	10.63	10.71	10.57	10.68	4024
2003-02-10	10.51	10.51	10.51	10.51	2336
2003-02-11	10.47	10.47	10.47	10.47	1964
2003-02-13	10.35	10.35	9.92	10.11	4774
2003-02-14	10.16	10.20	10.09	10.19	5805
2003-02-18	10.07	10.21	10.01	10.11	7207
2003-02-19	10.14	10.30	10.14	10.30	2245
2003-02-20	10.67	10.94	10.50	10.92	8894
2003-02-21	10.82	10.83	10.67	10.68	2525
2003-02-24	10.41	10.41	10.28	10.28	1024
2003-02-25	10.14	10.62	10.14	10.62	2525
2003-02-26	10.52	10.52	10.52	10.52	184
2003-02-27	10.36	10.82	10.36	10.70	1964
2003-02-28	10.55	10.60	10.26	10.60	8614
2003-03-03	10.66	10.66	10.61	10.61	5241
2003-03-04	10.73	10.82	10.51	10.82	3743
2003-03-05	10.45	10.84	10.45	10.83	8148
2003-03-06	10.82	10.92	10.14	10.67	10769
2003-03-07	10.71	10.71	10.21	10.50	9832
2003-03-10	10.47	10.65	10.46	10.50	3180
2003-03-11	10.60	10.60	10.51	10.52	4492
2003-03-12	10.57	10.78	10.51	10.67	26227
2003-03-13	10.77	10.77	10.57	10.57	6178
2003-03-14	10.57	10.78	10.57	10.78	1400
2003-03-17	10.57	10.60	10.30	10.51	8428
2003-03-18	10.62	10.65	10.62	10.65	746
2003-03-19	10.61	10.61	10.61	10.61	89
2003-03-20	10.54	10.54	10.54	10.54	278
2003-03-21	10.52	10.52	10.52	10.52	184
2003-03-24	9.30	10.40	9.18	10.39	10957
2003-03-25	10.20	10.29	9.84	9.94	19952
2003-03-26	9.93	10.24	9.93	10.24	184
2003-03-27	10.51	10.51	10.51	10.51	370
2003-03-28	10.14	10.41	10.14	10.18	3180
2003-03-31	10.14	10.19	9.98	10.03	14235
2003-04-01	10.25	10.25	9.87	10.03	4867
2003-04-02	9.93	10.18	9.87	10.14	5990
2003-04-03	10.03	10.09	9.93	9.93	7490
2003-04-04	9.93	9.93	9.87	9.87	15079
2003-04-07	9.77	9.98	9.77	9.93	11893
2003-04-08	9.77	9.98	9.77	9.82	8521
2003-04-09	9.80	9.80	9.80	9.80	89
2003-04-10	9.77	9.97	9.77	9.97	5054
2003-04-11	9.98	9.98	9.45	9.62	9271
2003-04-14	9.62	9.93	9.62	9.93	5241
2003-04-15	9.87	9.98	9.87	9.98	9551
2003-04-16	9.87	10.03	9.87	10.03	1588
2003-04-17	9.87	9.93	9.87	9.93	17047
2003-04-21	10.03	10.03	9.87	10.03	7678
2003-04-22	9.87	10.03	9.87	10.03	559
2003-04-23	10.03	10.03	10.03	10.03	184
2003-04-24	9.87	9.87	9.82	9.82	1024
2003-04-25	9.87	10.02	9.82	9.82	1869
2003-04-28	9.91	10.25	9.91	10.14	35597
2003-04-29	10.30	10.30	10.25	10.25	3275
2003-04-30	10.25	10.26	10.14	10.14	6928
2003-05-01	10.14	10.25	10.14	10.25	1588
2003-05-02	10.30	10.35	10.14	10.30	3368
2003-05-05	10.41	10.41	10.14	10.14	10300
2003-05-06	10.19	10.19	10.14	10.17	5617
2003-05-07	10.14	10.19	10.14	10.17	3275
2003-05-08	10.17	10.19	10.14	10.19	25290
2003-05-09	10.16	10.19	10.16	10.18	17423
2003-05-12	10.31	10.38	10.30	10.30	2899
2003-05-13	10.30	10.43	10.30	10.43	2245
2003-05-14	10.43	10.65	10.43	10.61	24635
2003-05-15	10.46	10.52	10.41	10.41	5617
2003-05-16	10.46	10.78	10.30	10.67	7020
2003-05-19	10.77	10.84	10.66	10.83	8148
2003-05-20	10.89	10.93	10.48	10.93	5617
2003-05-21	10.94	11.37	10.94	11.26	14798
2003-05-22	11.21	11.27	11.10	11.15	9551
2003-05-23	11.21	11.37	11.15	11.37	5428
2003-05-27	11.47	11.74	11.27	11.47	7772
2003-05-28	11.45	11.69	11.37	11.47	12737
2003-05-29	11.42	11.43	11.42	11.43	1120
2003-05-30	11.42	11.47	11.42	11.47	1307
2003-06-02	11.42	11.53	11.42	11.42	4492
2003-06-03	11.43	11.50	11.43	11.50	651
2003-06-04	11.23	11.23	11.21	11.21	1024
2003-06-06	11.21	11.74	10.78	11.20	14422
2003-06-09	11.20	11.74	10.88	11.74	4679
2003-06-10	11.70	11.73	11.54	11.54	2992
2003-06-11	11.71	11.74	11.62	11.63	8428
2003-06-12	11.73	11.73	11.63	11.73	3180
2003-06-13	11.74	11.74	11.53	11.73	932
2003-06-16	11.21	11.73	11.21	11.73	1120
2003-06-17	11.73	12.81	11.73	12.81	10486
2003-06-18	11.47	12.80	11.47	11.83	9460
2003-06-19	11.82	12.89	11.74	12.86	6647
2003-06-20	12.86	12.86	12.70	12.86	10486
2003-06-23	12.61	12.83	11.74	12.21	20606
2003-06-24	12.04	12.33	11.97	12.15	25947
2003-06-25	12.00	12.50	12.00	12.22	5805
2003-06-26	12.29	12.38	11.98	12.01	10769
2003-06-27	12.01	12.33	12.01	12.33	2711
2003-06-30	12.37	12.38	12.30	12.32	2525
2003-07-01	12.18	12.27	12.18	12.27	20701
2003-07-02	12.17	13.33	12.17	12.85	8709
2003-07-03	12.47	12.97	12.38	12.97	746
2003-07-07	12.54	13.33	12.54	12.80	5617
2003-07-08	12.81	13.27	12.80	13.27	6553
2003-07-09	13.08	13.27	12.87	13.15	8428
2003-07-10	12.92	13.34	12.79	13.34	9082
2003-07-11	13.12	13.21	12.80	13.21	4867
2003-07-14	13.02	13.19	12.99	12.99	1120
2003-07-15	13.22	13.33	13.08	13.08	3275
2003-07-16	12.90	12.90	12.81	12.81	559
2003-07-17	13.10	13.14	12.80	12.80	3087
2003-07-18	12.81	13.20	12.54	12.70	6833
2003-07-21	12.68	13.33	11.95	12.66	5054
2003-07-22	13.34	13.61	13.14	13.41	16953
2003-07-23	13.60	13.88	12.54	13.31	8709
2003-07-24	13.22	13.22	12.27	12.89	3555
2003-07-25	12.93	12.93	12.93	12.93	184
2003-07-28	12.85	12.85	12.82	12.82	1400
2003-07-29	12.85	13.12	12.78	12.78	8894
2003-07-30	11.98	13.17	11.98	12.92	5335
2003-07-31	13.24	13.35	12.58	13.08	6085
2003-08-01	13.05	13.12	12.67	12.67	2711
2003-08-04	12.66	13.02	12.65	13.02	7207
2003-08-05	12.81	12.81	12.81	12.81	1120
2003-08-06	12.81	13.02	12.54	12.86	3743
2003-08-07	12.88	12.88	12.87	12.87	932
2003-08-08	13.53	13.53	12.81	12.81	7584
2003-08-11	12.81	12.82	12.81	12.82	839
2003-08-12	12.86	13.12	12.86	13.01	1400
2003-08-13	12.84	12.92	12.81	12.87	4587
2003-08-14	13.02	13.42	12.86	13.11	5617
2003-08-15	13.53	13.53	12.76	13.32	1494
2003-08-18	13.33	13.34	13.04	13.34	559
2003-08-19	13.28	13.28	12.94	13.02	2432
2003-08-20	13.13	13.53	13.13	13.35	6553
2003-08-21	13.85	13.85	13.20	13.72	5522
2003-08-22	13.83	13.83	13.32	13.43	7302
2003-08-25	13.34	13.68	13.34	13.68	2525
2003-08-26	13.69	13.69	13.52	13.52	2245
2003-08-27	13.77	13.88	13.37	13.37	2525
2003-08-28	13.59	13.83	13.40	13.71	5805
2003-08-29	13.56	13.66	13.34	13.66	5617
2003-09-02	13.14	13.82	13.14	13.82	4961
2003-09-03	13.44	13.75	13.35	13.68	11987
2003-09-04	13.39	13.69	13.32	13.32	11706
2003-09-05	13.40	13.50	13.40	13.50	2992
2003-09-08	13.41	13.72	13.34	13.72	2056
2003-09-09	13.72	13.72	13.35	13.35	370
2003-09-10	13.35	13.64	12.98	12.98	5805
2003-09-11	13.71	13.71	13.33	13.33	1307
2003-09-12	13.72	13.72	13.69	13.69	465
2003-09-15	13.13	13.59	13.08	13.19	4305
2003-09-16	13.14	13.35	13.14	13.34	4961
2003-09-17	13.59	13.59	13.34	13.34	2432
2003-09-18	13.25	13.57	13.24	13.57	2336
2003-09-19	13.59	13.59	13.35	13.35	2806
2003-09-22	13.29	14.45	13.29	13.40	19952
2003-09-23	13.60	14.14	13.60	13.88	54614
2003-09-24	13.93	14.13	13.35	13.45	11050
2003-09-25	13.68	14.46	13.56	14.14	13392
2003-09-26	13.99	14.43	13.82	13.82	3931
2003-09-29	13.84	14.20	13.82	14.19	28849
2003-09-30	13.91	14.45	13.91	14.44	4961
2003-10-01	14.10	14.45	14.09	14.45	1682
2003-10-02	13.83	14.45	13.83	14.45	559
2003-10-03	14.15	14.30	13.73	13.82	22387
2003-10-06	13.88	14.13	13.77	14.13	5335
2003-10-07	14.15	14.15	13.82	14.04	3931
2003-10-08	13.85	14.08	13.85	13.89	2056
2003-10-09	13.98	14.29	13.87	13.94	6833
2003-10-10	13.93	14.08	13.93	14.07	1120
2003-10-13	14.25	14.25	14.25	14.25	2432
2003-10-14	13.99	14.08	13.97	14.08	465
2003-10-15	13.94	14.00	13.88	13.88	6459
2003-10-16	14.30	14.30	13.83	13.88	27728
2003-10-17	13.89	14.08	13.89	13.93	18356
2003-10-20	13.88	13.88	13.18	13.19	32035
2003-10-21	13.24	13.43	13.18	13.35	35032
2003-10-22	13.27	13.40	13.24	13.26	7302
2003-10-23	13.25	13.47	13.24	13.24	34377
2003-10-24	13.35	13.47	13.19	13.34	33253
2003-10-27	13.29	13.29	13.20	13.20	1024
2003-10-28	13.24	13.45	13.24	13.45	746
2003-10-29	13.24	13.55	13.24	13.55	5898
2003-10-30	13.50	13.98	13.34	13.84	9082
2003-10-31	13.87	13.93	13.85	13.93	1400
2003-11-03	13.82	13.82	13.82	13.82	370
2003-11-04	13.97	14.20	13.92	14.20	3368
2003-11-05	13.93	14.13	13.82	14.10	2336
2003-11-06	13.95	14.38	13.95	14.38	1588
2003-11-07	14.17	14.17	14.04	14.04	4679
2003-11-11	14.09	14.16	14.08	14.16	3180
2003-11-12	14.20	14.20	14.14	14.14	651
2003-11-13	14.20	14.88	14.20	14.88	17888
2003-11-14	14.74	15.00	14.74	14.96	8709
2003-11-17	14.94	14.94	14.41	14.52	40935
2003-11-18	14.48	14.58	14.48	14.57	4024
2003-11-19	14.67	14.71	14.67	14.71	370
2003-11-20	14.41	14.52	14.41	14.41	7584
2003-11-21	14.68	14.80	14.68	14.68	839
2003-11-24	14.84	14.94	14.53	14.57	2618
2003-11-25	14.55	14.93	14.53	14.59	5241
2003-11-26	14.92	14.92	14.82	14.82	1213
2003-11-28	14.54	14.82	14.54	14.82	1024
2003-12-01	14.89	14.99	14.37	14.67	16577
2003-12-02	14.52	14.52	13.98	14.20	8894
2003-12-03	14.41	14.41	14.09	14.09	7302
2003-12-04	14.00	14.04	13.88	13.88	9364
2003-12-05	14.15	14.24	13.88	13.88	6085
2003-12-08	14.12	14.41	13.93	14.37	7395
2003-12-09	14.41	14.41	13.89	13.89	4024
2003-12-10	13.85	13.90	13.81	13.81	4587
2003-12-11	13.72	13.89	13.64	13.89	48337
2003-12-12	14.00	14.13	13.42	13.88	15734
2003-12-15	13.98	14.20	13.45	13.45	13204
2003-12-16	13.59	14.08	13.47	13.97	35691
2003-12-17	13.51	13.96	13.51	13.89	2056
2003-12-18	13.67	14.01	13.67	14.01	15922
2003-12-19	13.78	13.96	13.77	13.82	12269
2003-12-22	13.80	13.89	13.80	13.82	2056
2003-12-23	14.06	14.07	13.99	14.07	1494
2003-12-24	13.84	14.08	13.82	14.08	1682
2003-12-26	14.04	14.04	14.04	14.04	2806
2003-12-29	14.09	14.20	14.09	14.20	4024
2003-12-30	13.98	14.09	13.65	13.81	20420
2003-12-31	13.84	14.25	13.66	14.14	40935
2004-01-02	13.98	14.40	13.98	13.98	23978
2004-01-05	14.28	14.39	14.12	14.12	2806
2004-01-06	14.35	14.41	13.78	14.39	7772
2004-01-07	14.16	14.40	14.14	14.40	12362
2004-01-08	14.12	14.14	13.98	13.98	1682
2004-01-09	14.36	14.41	14.36	14.41	932
2004-01-12	14.10	14.36	14.10	14.20	3087
2004-01-13	14.01	14.06	13.99	13.99	3462
2004-01-14	14.14	14.29	14.04	14.09	7584
2004-01-15	14.20	14.20	14.19	14.20	2056
2004-01-16	14.20	14.28	14.20	14.28	370
2004-01-20	14.36	14.36	14.06	14.14	5148
2004-01-21	14.31	14.31	14.09	14.09	6459
2004-01-22	14.30	14.30	14.03	14.20	22011
2004-01-23	14.28	14.41	14.27	14.41	4024
2004-01-26	14.06	14.38	14.06	14.30	7866
2004-01-27	14.31	14.40	14.30	14.30	2899
2004-01-28	14.41	14.41	14.20	14.36	7490
2004-01-29	14.14	14.41	14.14	14.28	5898
2004-01-30	14.40	14.51	14.37	14.37	559
2004-02-02	14.36	14.36	14.20	14.30	4398
2004-02-03	14.23	14.41	14.19	14.30	5990
2004-02-04	14.41	14.41	14.37	14.37	11520
2004-02-05	14.41	14.55	14.40	14.48	28476
2004-02-06	14.50	14.58	14.37	14.37	559
2004-02-09	14.52	14.52	14.30	14.36	3368
2004-02-10	14.28	14.34	14.20	14.21	4492
2004-02-11	14.30	14.40	14.30	14.31	7678
2004-02-12	14.40	14.91	14.40	14.85	9644
2004-02-13	14.86	15.32	14.86	15.12	27258
2004-02-17	15.12	15.25	15.11	15.21	31005
2004-02-18	15.24	15.26	15.16	15.21	16765
2004-02-19	15.42	15.47	15.29	15.36	2806
2004-02-20	15.32	15.74	14.86	15.53	6178
2004-02-23	15.05	15.05	14.96	14.96	1494
2004-02-24	14.91	14.91	14.91	14.91	465
2004-02-25	15.24	15.26	15.01	15.02	1120
2004-02-26	14.78	15.58	14.73	15.04	1494
2004-02-27	14.74	15.48	14.45	15.48	5148
2004-03-01	15.48	15.52	15.02	15.02	1213
2004-03-02	15.48	15.48	15.01	15.16	2899
2004-03-03	15.20	15.20	14.62	14.95	2992
2004-03-04	15.45	15.90	14.91	14.91	11050
2004-03-05	14.87	14.87	14.56	14.63	5054
2004-03-08	14.50	14.71	14.36	14.71	1682
2004-03-09	14.87	14.94	14.39	14.42	2245
2004-03-10	14.64	14.67	14.37	14.63	2056
2004-03-11	14.68	14.68	14.20	14.67	3838
2004-03-12	14.44	14.84	14.44	14.73	2618
2004-03-15	14.88	14.88	14.61	14.83	10395
2004-03-16	14.75	14.89	14.62	14.89	932
2004-03-18	14.91	14.99	14.71	14.95	3275
2004-03-19	14.98	15.48	14.20	14.69	60704
2004-03-22	14.74	14.74	14.74	14.74	184
2004-03-23	14.70	14.78	14.70	14.78	3838
2004-03-24	14.84	15.20	14.84	15.20	14235
2004-03-25	15.20	15.48	15.17	15.46	5148
2004-03-26	15.18	15.32	15.06	15.32	651
2004-03-29	15.37	15.37	15.26	15.27	5148
2004-03-30	15.47	15.48	15.25	15.25	1964
2004-03-31	15.35	16.01	15.30	15.87	5617
2004-04-01	16.01	16.06	15.58	15.96	5335
2004-04-02	15.21	16.00	15.16	16.00	2525
2004-04-05	16.00	17.07	15.94	16.30	19669
2004-04-06	16.02	16.15	15.25	15.73	9644
2004-04-07	15.73	15.73	15.42	15.42	746
2004-04-08	15.74	15.78	15.58	15.58	651
2004-04-12	15.67	16.00	15.67	15.72	2056
2004-04-13	15.73	16.01	15.38	15.43	15547
2004-04-14	15.34	15.42	15.34	15.37	4305
2004-04-15	15.22	15.37	14.74	14.93	45152
2004-04-16	14.57	14.91	14.57	14.91	1024
2004-04-19	14.92	15.48	14.77	15.10	5054
2004-04-20	14.85	15.05	14.85	14.92	2245
2004-04-21	15.16	15.16	14.55	14.84	1213
2004-04-22	14.42	14.83	14.42	14.73	1400
2004-04-23	14.70	14.84	14.62	14.84	2992
2004-04-26	14.61	14.61	14.42	14.44	9551
2004-04-27	15.68	15.80	14.73	14.89	56488
2004-04-28	14.84	14.84	14.30	14.62	18639
2004-04-29	14.30	14.73	13.84	14.73	11050
2004-04-30	14.68	14.84	14.57	14.68	6741
2004-05-03	14.57	14.61	14.28	14.52	5241
2004-05-04	14.41	14.52	14.24	14.38	4492
2004-05-05	13.80	14.41	13.66	14.36	6178
2004-05-06	14.41	14.41	14.30	14.39	2432
2004-05-07	14.41	14.41	13.62	14.36	6741
2004-05-10	14.41	14.41	13.84	13.85	13769
2004-05-11	13.98	13.98	13.88	13.88	4305
2004-05-12	13.82	13.88	13.66	13.75	15547
2004-05-13	13.87	13.88	13.77	13.88	6271
2004-05-14	13.88	13.88	13.79	13.88	2618
2004-05-17	13.84	13.88	13.81	13.88	559
2004-05-18	13.88	13.88	13.67	13.67	3931
2004-05-19	13.62	13.87	13.62	13.78	4961
2004-05-20	13.85	13.88	13.75	13.88	15642
2004-05-21	13.95	13.95	13.95	13.95	184
2004-05-24	13.94	13.94	13.87	13.88	839
2004-05-25	13.88	13.88	13.85	13.88	3180
2004-05-26	13.98	14.16	13.77	14.16	29226
2004-05-27	14.23	14.24	14.09	14.24	839
2004-05-28	14.36	14.41	14.22	14.41	9832
2004-06-01	14.41	14.84	14.39	14.77	4492
2004-06-02	14.89	14.89	14.76	14.78	6741
2004-06-03	14.78	14.79	14.73	14.78	1400
2004-06-04	14.78	14.78	14.62	14.62	2899
2004-06-07	14.73	14.73	14.61	14.61	1120
2004-06-08	14.57	14.63	14.57	14.63	746
2004-06-09	14.80	14.80	14.80	14.80	651
2004-06-10	14.75	14.75	14.54	14.75	4867
2004-06-14	14.63	14.63	14.53	14.63	3087
2004-06-15	14.69	14.69	14.53	14.53	3555
2004-06-16	14.83	14.83	14.83	14.83	184
2004-06-17	14.67	14.67	14.58	14.67	559
2004-06-18	14.62	14.62	14.25	14.53	1588
2004-06-21	14.57	14.57	14.25	14.28	1400
2004-06-22	14.31	14.31	14.17	14.21	2525
2004-06-23	14.38	14.41	14.30	14.30	465
2004-06-24	14.41	14.58	14.41	14.41	17047
2004-06-28	14.61	14.62	14.43	14.43	1964
2004-06-29	14.68	14.68	14.41	14.41	7395
2004-06-30	14.61	14.62	14.38	14.62	2618
2004-07-01	14.53	14.84	14.51	14.84	13486
2004-07-02	14.83	14.84	14.48	14.84	1775
2004-07-06	14.83	14.84	14.62	14.82	1682
2004-07-07	14.52	14.84	14.52	14.83	2711
2004-07-08	14.39	14.71	14.39	14.61	9832
2004-07-09	14.56	14.58	13.72	14.22	9551
2004-07-12	13.99	14.41	13.99	14.15	3743
2004-07-13	14.09	14.52	13.94	14.52	13580
2004-07-14	14.41	14.41	14.41	14.41	89
2004-07-15	14.44	14.48	14.31	14.42	839
2004-07-16	14.48	14.55	14.48	14.53	465
2004-07-19	14.72	14.72	14.72	14.72	278
2004-07-20	14.46	14.71	14.46	14.68	10395
2004-07-21	14.78	14.78	14.37	14.77	5710
2004-07-22	14.68	14.78	14.66	14.66	5054
2004-07-23	14.84	14.84	14.61	14.61	1494
2004-07-26	14.46	14.84	14.46	14.84	6741
2004-07-27	14.79	14.79	14.70	14.70	746
2004-07-28	14.11	14.78	14.11	14.71	10957
2004-07-29	14.73	14.73	14.57	14.57	7490
2004-07-30	14.68	14.98	14.63	14.64	34940
2004-08-02	14.63	14.68	14.29	14.68	5898
2004-08-03	14.68	14.72	14.62	14.62	2899
2004-08-04	14.80	14.80	14.57	14.57	370
2004-08-05	14.80	14.80	14.79	14.80	370
2004-08-06	14.57	14.73	14.42	14.58	2899
2004-08-09	14.58	14.58	14.57	14.57	839
2004-08-10	14.57	14.69	14.56	14.68	7959
2004-08-11	14.67	14.84	14.56	14.84	6271
2004-08-12	15.21	15.21	14.64	14.80	2618
2004-08-13	14.57	15.14	14.57	14.88	839
2004-08-16	14.94	14.94	14.94	14.94	89
2004-08-17	14.57	15.21	14.57	15.19	8801
2004-08-18	14.52	15.00	14.52	14.94	6647
2004-08-19	14.79	15.04	14.79	14.92	2432
2004-08-20	15.25	15.25	15.05	15.05	1964
2004-08-23	14.94	14.94	14.94	14.94	2056
2004-08-24	15.21	15.37	15.11	15.37	1307
2004-08-25	15.00	15.63	14.93	15.63	8987
2004-08-26	14.94	15.24	14.94	15.21	5054
2004-08-27	15.21	15.43	15.21	15.31	2336
2004-08-30	15.21	15.36	15.21	15.27	8239
2004-08-31	15.32	15.45	15.30	15.43	5335
2004-09-01	15.32	15.32	15.24	15.27	9644
2004-09-02	15.42	15.67	15.42	15.67	2432
2004-09-03	15.69	15.74	15.69	15.69	2711
2004-09-07	15.66	15.70	15.64	15.64	5428
2004-09-08	15.42	15.85	15.33	15.49	2992
2004-09-09	15.37	15.69	15.37	15.69	24541
2004-09-10	15.50	15.64	15.50	15.51	5148
2004-09-13	15.50	15.51	15.50	15.50	278
2004-09-14	15.48	15.59	15.27	15.33	4774
2004-09-15	15.30	15.42	15.27	15.41	13018
2004-09-16	15.26	15.55	15.26	15.55	3743
2004-09-17	15.57	15.58	15.34	15.55	4774
2004-09-20	15.48	15.48	15.32	15.33	746
2004-09-21	15.32	15.43	15.26	15.36	5335
2004-09-22	15.29	15.35	15.29	15.32	2056
2004-09-23	15.37	15.74	15.34	15.74	5617
2004-09-24	15.74	16.03	15.74	15.85	21355
2004-09-27	15.84	15.87	15.80	15.87	4398
2004-09-28	16.01	16.01	16.01	16.01	89
2004-09-29	15.85	16.09	15.85	16.00	4398
2004-09-30	15.86	16.27	15.86	16.24	5335
2004-10-01	16.06	16.64	16.02	16.50	17793
2004-10-04	16.28	17.29	16.28	17.24	53115
2004-10-05	17.18	17.32	16.97	17.31	96961
2004-10-06	17.08	18.69	17.08	18.04	40560
2004-10-07	17.77	18.09	17.51	17.90	20701
2004-10-08	17.51	17.89	17.51	17.89	80098
2004-10-11	17.51	17.99	17.51	17.89	9082
2004-10-12	17.71	17.76	17.67	17.67	1024
2004-10-13	17.88	18.07	17.78	17.93	23697
2004-10-14	17.77	17.88	17.77	17.88	651
2004-10-15	17.60	17.93	17.60	17.75	1682
2004-10-18	17.87	17.91	17.62	17.91	1307
2004-10-19	17.51	18.33	17.51	17.93	11520
2004-10-20	17.89	18.07	17.61	17.93	10395
2004-10-21	18.08	18.20	18.04	18.20	2150
2004-10-22	18.35	18.62	18.15	18.44	13580
2004-10-25	18.09	18.60	18.09	18.60	6459
2004-10-26	18.47	19.14	18.47	18.79	6928
2004-10-27	18.49	18.75	18.49	18.68	8148
2004-10-28	18.47	19.13	18.47	18.68	5805
2004-10-29	18.66	18.79	18.66	18.79	3743
2004-11-01	18.59	18.95	18.58	18.68	7207
2004-11-02	18.73	19.27	18.73	19.16	21355
2004-11-03	19.03	19.43	19.00	19.23	8428
2004-11-04	19.48	19.96	19.26	19.75	6271
2004-11-05	19.75	20.92	19.57	20.58	48993
2004-11-08	20.55	20.78	20.12	20.27	20137
2004-11-09	20.23	20.23	19.49	19.59	8521
2004-11-10	19.43	20.28	19.43	20.20	5428
2004-11-11	20.39	20.39	20.21	20.31	1775
2004-11-12	20.38	20.46	20.12	20.39	4118
2004-11-15	20.39	20.39	20.23	20.30	2525
2004-11-16	20.28	20.28	20.07	20.23	8333
2004-11-17	20.33	20.46	20.33	20.46	278
2004-11-18	20.37	20.37	20.01	20.01	8428
2004-11-19	20.31	20.33	20.31	20.32	559
2004-11-22	20.39	20.39	19.75	19.81	2056
2004-11-23	19.85	19.85	19.48	19.48	4492
2004-11-24	19.48	19.48	19.48	19.48	184
2004-11-29	19.49	19.49	19.28	19.28	3087
2004-11-30	19.26	19.35	19.21	19.35	10114
2004-12-01	19.79	19.79	19.22	19.22	1307
2004-12-02	19.27	19.71	19.27	19.27	3087
2004-12-03	19.27	19.27	19.27	19.27	1120
2004-12-06	19.74	19.75	19.28	19.28	4867
2004-12-07	19.80	19.83	19.31	19.31	6366
2004-12-08	19.31	19.31	19.21	19.21	11520
2004-12-09	19.21	19.52	19.20	19.52	40935
2004-12-10	19.17	19.70	19.00	19.50	29694
2004-12-13	19.27	19.35	19.22	19.22	1120
2004-12-14	19.20	19.32	19.20	19.21	15360
2004-12-15	19.00	19.74	19.00	19.65	11520
2004-12-16	19.44	19.48	19.37	19.37	2525
2004-12-17	19.85	19.85	19.74	19.85	1307
2004-12-20	19.79	20.42	19.49	20.23	14048
2004-12-21	20.27	20.37	20.16	20.28	8709
2004-12-22	20.33	20.81	20.06	20.81	25010
2004-12-23	20.65	20.81	20.01	20.42	9271
2004-12-27	20.36	20.80	20.33	20.72	8428
2004-12-28	20.92	20.92	20.49	20.62	5990
2004-12-29	20.28	20.81	20.28	20.65	3650
2004-12-30	20.92	20.92	20.45	20.80	11613
2004-12-31	20.92	20.92	20.28	20.28	21543
2005-01-03	20.76	20.76	20.43	20.60	43560
2005-01-04	20.89	20.89	20.55	20.70	17233
2005-01-05	20.76	20.76	20.49	20.62	4118
2005-01-06	20.65	20.65	20.29	20.49	9364
2005-01-07	20.57	20.61	20.33	20.33	2336
2005-01-10	20.71	20.71	20.28	20.39	27070
2005-01-11	20.58	20.58	20.37	20.48	3838
2005-01-12	20.42	20.44	20.26	20.42	1400
2005-01-13	20.48	20.48	20.18	20.26	25664
2005-01-14	20.15	20.28	20.15	20.28	1307
2005-01-18	20.39	20.48	20.23	20.31	17608
2005-01-19	20.14	20.32	20.14	20.28	2150
2005-01-20	20.17	20.36	20.17	20.24	1682
2005-01-21	20.39	20.39	20.20	20.26	1213
2005-01-24	20.14	20.39	20.14	20.29	9644
2005-01-25	20.29	20.29	19.95	20.22	6085
2005-01-26	20.12	20.17	20.01	20.01	37189
2005-01-27	20.01	20.02	19.86	19.86	6647
2005-01-28	20.01	20.01	19.60	19.75	2525
2005-01-31	19.53	19.61	19.33	19.43	15547
2005-02-01	19.29	19.29	19.16	19.27	22668
2005-02-02	19.21	19.75	19.05	19.14	14141
2005-02-03	19.00	19.63	19.00	19.16	10300
2005-02-04	19.52	19.52	18.95	19.26	3931
2005-02-07	19.61	19.75	19.28	19.43	17983
2005-02-08	19.62	19.62	19.33	19.33	10580
2005-02-09	19.51	19.53	19.29	19.47	2245
2005-02-10	19.32	19.37	19.32	19.37	1400
2005-02-11	19.65	19.75	19.43	19.75	3368
2005-02-14	19.75	19.75	19.32	19.48	15642
2005-02-15	19.29	19.47	19.29	19.45	2150
2005-02-16	19.32	19.46	19.32	19.37	5241
2005-02-17	19.75	19.75	19.37	19.37	14422
2005-02-18	19.34	19.99	18.91	19.52	25947
2005-02-22	18.84	18.84	18.34	18.67	17888
2005-02-23	18.68	18.98	18.68	18.98	9925
2005-02-24	18.73	18.99	18.68	18.87	8148
2005-02-25	18.52	18.92	18.32	18.79	11706
2005-02-28	18.65	19.00	18.65	18.79	2618
2005-03-01	18.75	18.75	18.04	18.25	17140
2005-03-02	18.47	18.47	18.23	18.34	1588
2005-03-03	18.10	18.56	18.10	18.55	79723
2005-03-07	18.25	18.89	18.25	18.79	4305
2005-03-08	18.52	18.69	18.25	18.53	10300
2005-03-09	18.52	18.76	18.52	18.63	4679
2005-03-10	18.25	18.67	18.09	18.53	1775
2005-03-11	18.57	18.57	18.46	18.57	16109
2005-03-14	18.57	18.57	18.40	18.40	9551
2005-03-15	18.37	18.64	18.09	18.60	9082
2005-03-16	18.15	18.36	18.15	18.31	5148
2005-03-17	18.17	18.34	18.13	18.13	6085
2005-03-18	17.99	18.06	17.88	17.88	1588
2005-03-21	17.45	17.77	17.29	17.40	22855
2005-03-22	17.21	17.42	17.21	17.39	6833
2005-03-23	17.13	17.37	17.01	17.25	15172
2005-03-24	17.02	17.48	17.02	17.47	5241
2005-03-28	17.08	17.68	17.08	17.41	18263
2005-03-29	16.97	17.67	16.97	17.52	4398
2005-03-30	17.24	17.72	17.24	17.72	5148
2005-03-31	17.24	18.04	17.24	17.93	8987
2005-04-01	17.08	18.13	17.08	18.13	1775
2005-04-04	17.59	18.90	17.58	17.84	3462
2005-04-05	17.88	17.99	17.37	17.60	4024
2005-04-06	17.35	17.88	17.35	17.63	5805
2005-04-07	17.51	17.88	17.29	17.44	20044
2005-04-08	17.26	17.77	17.17	17.33	8148
2005-04-12	17.77	17.77	17.24	17.40	16577
2005-04-13	17.00	17.27	17.00	17.04	3087
2005-04-14	17.29	17.29	17.08	17.08	559
2005-04-15	16.89	17.56	16.12	17.16	7959
2005-04-18	16.81	17.38	16.81	17.18	1964
2005-04-19	17.40	17.40	17.27	17.35	1213
2005-04-20	16.96	17.40	16.96	17.15	5710
2005-04-21	17.11	17.17	16.92	17.08	7866
2005-04-22	17.08	17.08	17.08	17.08	559
2005-04-25	16.65	17.08	16.65	17.08	5522
2005-04-26	16.82	16.82	16.66	16.66	559
2005-04-27	16.66	17.35	16.22	16.88	4587
2005-04-28	16.89	16.89	16.80	16.82	4212
2005-04-29	16.65	17.77	16.33	16.86	12550
2005-05-02	17.36	17.77	17.09	17.37	8614
2005-05-03	17.76	17.93	17.58	17.72	5898
2005-05-04	17.05	17.63	17.05	17.32	7490
2005-05-05	16.90	17.61	16.90	17.46	14985
2005-05-06	17.61	17.61	17.08	17.29	2525
2005-05-09	16.89	17.36	16.89	17.20	1494
2005-05-10	17.24	17.24	17.08	17.08	1120
2005-05-11	16.86	16.98	16.81	16.98	2336
2005-05-12	17.35	17.35	16.76	16.91	1775
2005-05-13	17.18	17.21	16.49	16.91	1869
2005-05-16	16.52	17.08	16.24	16.37	4961
2005-05-17	17.20	17.24	16.41	16.76	4212
2005-05-18	16.43	17.28	16.33	17.27	3087
2005-05-19	16.86	17.08	16.45	16.81	8333
2005-05-20	16.44	17.08	16.03	17.08	4118
2005-05-23	16.63	17.21	16.44	16.86	5990
2005-05-24	16.72	17.12	16.69	16.99	1775
2005-05-25	16.54	16.70	16.50	16.50	1024
2005-05-26	16.54	16.93	16.52	16.60	13112
2005-05-27	16.44	17.24	16.44	17.15	11987
2005-05-31	16.75	17.44	16.75	17.31	68948
2005-06-01	17.13	17.51	17.08	17.08	2711
2005-06-02	17.51	17.51	15.65	16.80	13486
2005-06-03	16.21	16.91	16.21	16.91	5148
2005-06-06	16.66	16.81	16.54	16.54	3555
2005-06-07	16.57	16.96	16.57	16.81	1120
2005-06-08	16.58	16.96	16.32	16.32	3462
2005-06-09	16.33	16.95	16.33	16.94	1213
2005-06-10	16.50	16.90	16.16	16.75	4212
2005-06-13	16.45	16.72	16.28	16.33	7020
2005-06-14	16.25	16.81	16.12	16.81	1024
2005-06-15	16.29	16.91	16.29	16.65	1494
2005-06-16	16.91	16.96	16.18	16.44	13673
2005-06-17	16.07	16.44	16.07	16.17	13769
2005-06-20	16.01	16.40	15.86	16.01	4305
2005-06-21	15.93	16.10	15.48	16.02	14798
2005-06-22	16.06	16.18	16.01	16.17	9271
2005-06-23	16.06	16.24	16.06	16.24	6741
2005-06-24	16.06	16.10	16.06	16.06	1964
2005-06-27	16.06	16.06	16.06	16.06	2806
2005-06-28	16.17	16.17	16.12	16.17	6178
2005-06-29	16.26	16.32	16.22	16.28	3275
2005-06-30	16.32	16.49	16.32	16.49	1120
2005-07-01	16.49	16.49	16.17	16.17	1494
2005-07-05	16.25	16.45	16.24	16.29	1024
2005-07-06	16.33	16.64	16.12	16.33	6553
2005-07-07	16.05	16.60	16.05	16.42	2245
2005-07-08	16.15	16.36	16.15	16.15	839
2005-07-11	16.28	16.33	16.12	16.29	1682
2005-07-12	16.16	16.29	16.16	16.29	4305
2005-07-13	16.25	16.25	16.24	16.24	2336
2005-07-14	16.45	16.48	16.33	16.48	2618
2005-07-18	16.54	16.70	16.54	16.66	4398
2005-07-19	16.70	16.91	16.70	16.91	2711
2005-07-20	16.75	17.04	16.75	16.91	3650
2005-07-21	17.01	17.09	16.97	17.09	3368
2005-07-22	17.24	17.51	17.08	17.49	3650
2005-07-25	17.51	17.64	17.40	17.63	1964
2005-07-26	17.51	17.88	17.51	17.62	7114
2005-07-27	17.99	18.15	17.55	18.15	17047
2005-07-28	17.58	18.15	17.35	18.15	22292
2005-07-29	17.78	18.15	17.78	18.15	25290
2005-08-01	17.93	17.97	17.72	17.93	5054
2005-08-02	18.36	18.36	17.78	17.83	7490
2005-08-03	18.04	18.04	17.77	17.88	13112
2005-08-04	17.99	18.01	17.89	17.99	9739
2005-08-05	18.08	18.41	17.90	18.15	17512
2005-08-08	18.04	18.08	18.04	18.08	370
2005-08-09	17.87	18.07	17.87	18.04	1400
2005-08-10	18.08	18.15	17.77	17.77	8709
2005-08-11	17.77	18.34	17.72	18.17	2432
2005-08-12	18.13	18.13	17.95	17.95	1588
2005-08-15	18.21	18.21	17.99	17.99	15455
2005-08-16	17.93	18.16	17.93	18.04	2711
2005-08-17	18.04	18.15	17.99	18.15	13673
2005-08-18	17.93	18.15	17.93	17.97	2618
2005-08-19	17.94	18.15	17.94	17.95	1964
2005-08-22	18.15	18.15	18.05	18.05	2525
2005-08-23	17.88	18.20	17.88	18.20	3650
2005-08-24	18.21	18.53	18.09	18.26	3743
2005-08-25	17.94	18.20	17.88	17.97	7207
2005-08-26	17.99	18.32	17.99	18.15	2992
2005-08-29	18.23	18.23	18.23	18.23	278
2005-08-30	18.09	18.09	18.04	18.04	1400
2005-08-31	18.04	18.04	18.04	18.04	278
2005-09-01	18.04	18.04	17.61	17.77	2150
2005-09-02	17.62	18.00	17.62	17.72	2899
2005-09-06	18.02	18.08	17.93	18.04	3838
2005-09-07	17.96	18.04	17.93	18.04	1964
2005-09-08	18.04	18.95	18.04	18.79	33066
2005-09-09	18.41	19.11	18.20	18.73	2525
2005-09-12	18.43	18.86	18.43	18.80	839
2005-09-13	18.95	19.12	18.68	18.81	13018
2005-09-14	19.05	19.05	18.84	18.84	75224
2005-09-15	18.73	18.75	18.73	18.73	7207
2005-09-16	18.78	18.80	18.78	18.79	1024
2005-09-19	18.73	19.17	18.73	18.99	2056
2005-09-20	19.20	19.20	18.73	18.92	12362
2005-09-21	19.16	19.16	18.74	18.92	1213
2005-09-22	18.65	19.14	18.57	18.85	2992
2005-09-23	18.56	18.94	18.56	18.75	10206
2005-09-26	19.20	19.21	18.79	19.06	5805
2005-09-27	18.80	19.08	18.65	18.89	8521
2005-09-28	18.64	18.95	18.50	18.62	7584
2005-09-29	18.52	18.81	18.50	18.81	932
2005-09-30	18.54	18.84	17.90	18.57	6647
2005-10-03	18.57	18.66	18.57	18.66	184
2005-10-04	18.41	18.74	18.41	18.49	2618
2005-10-05	18.78	18.78	18.36	18.36	2525
2005-10-06	18.47	18.57	18.38	18.42	1869
2005-10-07	18.72	18.72	18.36	18.36	3462
2005-10-10	18.67	19.05	18.60	18.66	4679
2005-10-11	18.99	19.11	18.73	18.73	4679
2005-10-12	18.54	18.75	18.36	18.75	1307
2005-10-13	18.43	18.81	18.11	18.47	2806
2005-10-14	18.78	19.06	18.25	18.79	1588
2005-10-17	19.01	19.01	18.79	18.92	1120
2005-10-18	19.14	19.16	18.79	19.03	1024
2005-10-19	18.78	18.78	18.78	18.78	184
2005-10-20	18.25	19.21	18.25	18.69	6647
2005-10-21	18.28	18.37	17.77	18.26	6178
2005-10-24	18.36	18.37	18.36	18.37	1494
2005-10-25	18.41	18.68	18.38	18.38	12269
2005-10-26	18.46	18.46	18.13	18.15	4774
2005-10-28	18.20	18.41	17.96	18.15	14422
2005-10-31	18.13	18.36	17.96	18.21	8614
2005-11-01	18.67	18.67	18.67	18.67	559
2005-11-02	18.68	18.68	18.39	18.41	2245
2005-11-03	18.41	18.67	18.15	18.67	3180
2005-11-04	18.68	18.68	18.36	18.68	1024
2005-11-07	18.15	18.47	18.15	18.22	746
2005-11-08	18.68	18.68	18.08	18.16	2056
2005-11-09	18.20	18.20	18.15	18.20	2150
2005-11-10	18.02	18.04	17.93	17.99	10019
2005-11-11	17.93	18.68	17.75	18.68	41965
2005-11-14	19.20	19.20	17.91	18.05	3368
2005-11-15	18.06	18.15	18.06	18.11	2432
2005-11-16	18.06	18.10	17.72	17.88	11987
2005-11-17	17.87	17.88	17.87	17.88	2806
2005-11-18	17.88	18.04	17.88	18.04	2806
2005-11-21	18.12	18.15	17.51	17.61	2711
2005-11-22	17.83	17.83	17.61	17.61	3650
2005-11-23	17.96	18.07	17.72	17.72	6271
2005-11-25	17.61	17.79	17.61	17.79	1120
2005-11-28	18.04	18.04	17.99	17.99	37565
2005-11-29	17.73	18.57	17.69	18.35	9460
2005-11-30	17.99	18.95	17.99	18.65	9460
2005-12-01	18.90	18.90	18.09	18.52	4024
2005-12-02	18.09	18.57	18.09	18.47	11332
2005-12-05	18.32	18.56	17.99	18.00	8521
2005-12-06	18.16	18.41	17.88	17.99	13392
2005-12-07	18.09	18.70	18.03	18.16	12175
2005-12-08	17.95	18.75	17.95	18.41	3180
2005-12-09	18.41	18.56	18.41	18.47	2618
2005-12-12	18.46	18.62	18.44	18.49	3462
2005-12-13	18.12	18.49	18.12	18.26	4867
2005-12-15	18.78	19.10	18.68	18.68	5990
2005-12-16	18.78	18.95	18.57	18.57	1307
2005-12-19	19.11	19.11	18.68	18.99	1307
2005-12-20	18.63	18.66	18.58	18.59	746
2005-12-21	18.98	19.00	18.40	18.48	4305
2005-12-22	18.19	18.42	18.19	18.31	3087
2005-12-23	18.41	18.63	18.41	18.63	3275
2005-12-27	18.73	19.01	18.57	19.01	6459
2005-12-28	19.06	19.06	18.58	18.58	3838
2005-12-29	19.00	19.11	19.00	19.05	1400
2005-12-30	18.96	19.11	18.96	19.11	465
2006-01-03	19.21	19.21	18.84	19.11	1775
2006-01-04	19.21	19.75	19.21	19.33	3087
2006-01-05	19.32	19.52	18.83	19.49	23510
2006-01-06	19.32	19.73	19.32	19.62	8801
2006-01-09	19.69	19.69	19.19	19.55	2618
2006-01-10	19.53	19.54	18.95	18.95	3087
2006-01-11	18.97	19.68	18.97	19.68	9644
2006-01-12	19.21	19.67	18.95	19.67	17512
2006-01-13	19.29	19.69	19.14	19.59	6741
2006-01-17	19.50	19.68	19.32	19.68	4398
2006-01-18	19.12	19.85	19.12	19.75	2432
2006-01-19	19.42	19.75	19.42	19.75	1682
2006-01-20	19.32	19.75	19.21	19.21	1307
2006-01-23	19.21	19.23	18.90	19.20	5054
2006-01-24	18.69	19.01	18.69	18.75	7114
2006-01-25	18.75	18.79	18.52	18.56	9082
2006-01-26	18.36	19.21	18.04	19.19	6085
2006-01-27	18.92	19.19	18.92	19.19	2618
2006-01-30	18.92	19.20	18.92	19.20	1120
2006-01-31	18.81	19.21	18.69	19.05	3087
2006-02-01	18.71	19.00	18.71	18.97	1400
2006-02-02	19.00	19.00	19.00	19.00	184
2006-02-03	18.74	19.21	18.74	18.94	2056
2006-02-06	18.76	18.84	18.69	18.74	2245
2006-02-07	18.68	18.70	18.17	18.41	4961
2006-02-08	18.15	18.40	18.06	18.40	9082
2006-02-09	18.20	18.38	18.20	18.25	29976
2006-02-10	18.15	18.39	18.15	18.31	465
2006-02-13	18.40	18.68	18.40	18.68	10019
2006-02-14	18.68	18.89	18.16	18.84	14892
2006-02-15	18.68	18.69	18.68	18.69	278
2006-02-16	18.94	18.94	18.94	18.94	89
2006-02-17	18.63	18.95	18.63	18.89	3275
2006-02-21	18.89	18.94	18.89	18.90	1120
2006-02-22	18.95	19.11	18.95	18.98	21075
2006-02-23	18.72	19.11	18.72	19.11	8894
2006-02-24	18.95	19.11	18.95	19.11	278
2006-02-27	18.95	19.11	18.95	18.95	3275
2006-02-28	18.95	18.95	18.95	18.95	184
2006-03-01	19.21	19.21	18.84	18.95	2056
2006-03-02	19.11	19.11	18.89	18.89	465
2006-03-06	18.64	18.88	18.15	18.68	39718
2006-03-07	18.89	18.89	18.65	18.69	1869
2006-03-09	18.95	19.11	18.94	19.11	1400
2006-03-10	19.11	19.11	19.11	19.11	651
2006-03-13	18.97	18.97	18.69	18.69	370
2006-03-14	19.05	19.11	19.05	19.11	3743
2006-03-15	18.92	19.21	18.92	19.21	1213
2006-03-16	19.21	19.21	18.91	18.91	1307
2006-03-17	18.63	19.43	18.63	19.43	2056
2006-03-20	19.27	19.27	18.96	19.19	2711
2006-03-21	19.22	19.22	18.96	18.96	1024
2006-03-22	19.25	19.26	18.95	19.21	4398
2006-03-23	19.01	19.05	18.99	19.05	1400
2006-03-24	18.89	19.21	18.84	18.84	3462
2006-03-27	18.66	19.21	18.66	19.21	1964
2006-03-28	19.11	19.26	19.11	19.26	559
2006-03-29	19.42	19.42	19.20	19.34	9082
2006-03-30	19.34	19.34	19.11	19.21	81032
2006-03-31	19.21	19.23	18.89	19.00	5990
2006-04-03	19.01	19.47	19.01	19.26	4867
2006-04-04	19.22	19.36	19.22	19.27	5148
2006-04-05	19.27	19.36	19.18	19.21	1775
2006-04-06	19.21	19.48	19.12	19.12	3650
2006-04-07	19.21	19.35	19.19	19.35	932
2006-04-10	19.21	19.37	19.21	19.37	4305
2006-04-11	19.22	19.32	19.22	19.30	839
2006-04-12	19.48	19.48	19.27	19.27	4492
2006-04-13	19.27	19.37	19.21	19.37	3743
2006-04-17	19.21	19.31	19.18	19.21	5617
2006-04-18	19.22	19.32	19.18	19.21	1024
2006-04-19	19.42	19.42	19.18	19.23	2899
2006-04-20	19.21	19.21	19.11	19.21	4961
2006-04-21	19.21	19.32	19.00	19.08	2618
2006-04-24	19.20	19.21	19.20	19.21	278
2006-04-25	19.31	19.31	19.26	19.27	465
2006-04-26	19.06	19.21	18.95	19.21	1494
2006-04-27	19.21	19.21	19.01	19.21	1307
2006-04-28	19.21	19.21	19.11	19.11	2056
2006-05-01	19.30	19.30	19.11	19.21	2056
2006-05-02	19.08	19.21	19.06	19.21	2056
2006-05-03	19.05	19.05	19.05	19.05	1213
2006-05-04	19.11	19.11	19.11	19.11	932
2006-05-05	19.00	19.05	18.69	18.95	58079
2006-05-08	19.05	19.05	18.78	18.86	3275
2006-05-09	18.95	18.95	18.72	18.84	6271
2006-05-10	18.79	18.80	18.50	18.50	10486
2006-05-11	18.30	18.56	18.15	18.25	6085
2006-05-12	18.40	18.53	18.40	18.52	1120
2006-05-15	18.26	18.58	18.26	18.52	746
2006-05-16	18.36	18.44	18.28	18.44	4774
2006-05-17	18.39	18.49	18.25	18.36	5805
2006-05-18	18.36	18.41	18.36	18.41	1120
2006-05-19	18.62	18.68	18.40	18.40	3462
2006-05-22	18.41	18.48	18.26	18.48	2899
2006-05-23	18.46	18.68	18.46	18.56	6366
2006-05-24	19.07	19.10	18.55	18.68	3087
2006-05-25	18.60	18.60	18.32	18.42	4398
2006-05-30	18.56	18.68	18.48	18.68	1964
2006-05-31	18.68	18.71	18.68	18.71	465
2006-06-01	18.70	18.81	18.68	18.72	4867
2006-06-02	18.91	18.97	18.80	18.97	651
2006-06-05	19.85	19.85	18.90	19.21	12456
2006-06-06	19.21	19.25	19.20	19.25	4492
2006-06-07	19.74	19.74	18.73	19.29	932
2006-06-08	19.75	19.75	19.00	19.27	4867
2006-06-09	19.74	19.75	19.16	19.21	2245
2006-06-12	19.06	19.15	18.91	19.15	370
2006-06-13	19.11	19.53	19.11	19.42	7020
2006-06-14	19.22	19.32	19.17	19.31	3180
2006-06-15	19.26	19.32	19.26	19.32	1588
2006-06-16	19.31	19.31	19.04	19.04	9176
2006-06-19	19.27	19.27	19.02	19.02	651
2006-06-20	19.05	19.22	18.89	19.21	3362
2006-06-21	18.83	19.19	18.74	18.84	10957
2006-06-22	18.84	18.97	18.84	18.84	2819
2006-06-23	18.69	18.75	18.66	18.67	3480
2006-06-26	18.63	19.05	18.63	19.05	12812
2006-06-27	19.07	19.07	18.64	18.64	581
2006-06-28	18.87	19.16	18.42	18.50	1087
2006-06-30	18.69	18.98	18.69	18.98	278
2006-07-03	18.76	18.76	18.76	18.76	782
2006-07-05	18.57	19.06	18.57	19.06	9015
2006-07-06	18.67	18.96	18.57	18.70	10797
2006-07-07	18.56	18.78	18.52	18.78	4305
2006-07-10	18.65	19.17	18.48	18.66	5886
2006-07-11	18.67	18.68	18.67	18.67	2939
2006-07-12	18.68	18.68	18.48	18.48	2526
2006-07-13	18.54	18.84	18.54	18.68	3978
2006-07-14	18.54	18.54	18.54	18.54	184
2006-07-19	18.22	18.27	18.20	18.25	1682
2006-07-20	18.55	18.97	18.55	18.97	14491
2006-07-21	18.73	19.07	18.68	18.99	26448
2006-07-24	18.87	19.27	18.79	19.14	28583
2006-07-25	18.98	19.54	18.98	19.46	45997
2006-07-26	19.75	19.75	19.52	19.52	465
2006-07-27	19.51	20.47	19.50	20.28	10982
2006-07-28	20.28	20.55	20.28	20.53	15726
2006-07-31	20.50	20.66	20.28	20.66	5398
2006-08-01	20.65	20.69	20.30	20.69	5970
2006-08-02	20.30	20.49	19.77	20.02	3182
2006-08-03	19.80	20.25	19.48	20.25	3043
2006-08-04	20.11	20.11	19.48	19.55	1740
2006-08-07	19.48	19.98	18.84	19.98	2900
2006-08-08	20.24	20.71	18.84	19.05	20913
2006-08-09	19.42	20.27	19.42	19.87	22754
2006-08-10	19.73	19.99	19.59	19.69	2940
2006-08-11	19.36	20.23	19.36	20.20	5990
2006-08-14	19.38	19.80	19.38	19.49	4350
2006-08-15	20.00	20.14	19.81	19.93	3068
2006-08-16	20.11	20.16	19.48	19.98	1441
2006-08-17	19.75	19.75	19.44	19.61	1393
2006-08-18	19.77	19.77	19.43	19.61	2525
2006-08-21	19.75	19.75	19.35	19.75	8281
2006-08-22	19.35	19.59	19.34	19.57	559
2006-08-23	19.38	19.53	19.38	19.43	3228
2006-08-24	19.37	20.01	19.37	19.75	2304
2006-08-25	19.44	19.80	19.44	19.80	559
2006-08-28	20.01	20.01	19.43	19.51	14229
2006-08-29	19.44	19.58	19.43	19.43	559
2006-08-30	19.43	19.69	19.43	19.69	4681
2006-08-31	20.20	20.20	19.32	19.37	3984
2006-09-01	19.85	20.12	19.61	19.61	278
2006-09-05	20.24	20.24	19.21	19.21	45729
2006-09-06	19.21	19.43	19.20	19.21	22064
2006-09-07	19.21	19.23	19.21	19.21	16669
2006-09-08	19.23	19.66	19.22	19.66	679
2006-09-11	19.21	19.21	19.21	19.21	89
2006-09-12	19.21	19.58	19.21	19.58	4118
2006-09-13	19.38	19.53	19.26	19.41	5857
2006-09-14	19.30	19.51	19.25	19.51	932
2006-09-15	19.50	19.51	19.48	19.48	1139
2006-09-18	19.21	19.71	19.21	19.44	3689
2006-09-19	19.69	19.69	19.62	19.69	1622
2006-09-20	19.36	19.69	19.27	19.46	6434
2006-09-21	19.47	19.63	19.47	19.62	1438
2006-09-22	19.51	19.69	19.36	19.36	3161
2006-09-25	19.21	19.66	19.21	19.66	380
2006-09-26	19.66	19.66	19.66	19.66	89
2006-09-27	19.38	19.63	19.38	19.63	185
2006-09-28	19.65	19.66	19.39	19.48	1120
2006-10-02	19.63	19.75	19.60	19.71	746
2006-10-03	19.39	19.55	19.32	19.43	4217
2006-10-04	19.32	19.35	19.32	19.32	7439
2006-10-05	19.33	19.33	19.29	19.32	1509
2006-10-06	19.21	19.33	19.21	19.21	4772
2006-10-09	19.52	19.52	19.35	19.45	2967
2006-10-10	19.35	19.52	19.35	19.44	559
2006-10-11	19.25	19.65	19.25	19.65	746
2006-10-12	19.75	19.75	19.21	19.37	9610
2006-10-13	19.47	19.58	19.37	19.37	839
2006-10-16	19.57	19.57	19.27	19.37	10495
2006-10-18	19.61	19.75	19.61	19.64	839
2006-10-19	19.75	19.75	19.27	19.27	4564
2006-10-20	19.37	19.57	19.34	19.41	746
2006-10-23	19.37	19.71	19.37	19.71	1316
2006-10-24	19.59	19.59	19.59	19.59	165
2006-10-25	19.78	19.93	19.69	19.93	10020
2006-10-26	19.80	20.00	19.80	19.96	6425
2006-10-30	19.70	19.94	19.69	19.94	649
2006-10-31	19.93	19.99	19.93	19.99	559
2006-11-03	19.73	19.98	19.73	19.75	915
2006-11-06	19.79	19.98	19.79	19.98	510
2006-11-07	19.99	20.01	19.85	19.85	3579
2006-11-08	20.01	20.22	20.01	20.17	1213
2006-11-09	19.93	19.96	19.84	19.96	1153
2006-11-10	19.96	20.01	19.96	20.01	278
2006-11-13	20.28	20.28	20.01	20.01	1536
2006-11-14	20.01	20.01	19.82	19.96	1661
2006-11-15	19.99	19.99	19.79	19.79	3450
2006-11-16	19.96	19.96	19.96	19.96	932
2006-11-17	19.79	19.96	19.71	19.96	1123
2006-11-20	19.73	19.73	19.73	19.73	146
2006-11-21	19.58	19.76	19.55	19.76	1196
2006-11-22	19.60	19.60	19.53	19.57	510
2006-11-24	19.57	19.57	19.57	19.57	1024
2006-11-27	19.51	19.77	19.49	19.50	1219
2006-11-29	19.65	19.65	19.63	19.63	579
2006-11-30	19.57	19.85	19.54	19.85	2434
2006-12-01	19.96	19.96	19.76	19.76	559
2006-12-04	19.61	19.71	19.61	19.72	20023
2006-12-06	19.93	19.96	19.75	19.84	3373
2006-12-08	19.63	19.96	19.63	19.96	3459
2006-12-11	19.86	19.92	19.85	19.85	1342
2006-12-12	19.93	19.96	19.85	19.85	1407
2006-12-13	19.85	20.25	19.85	20.25	4181
2006-12-14	20.26	20.28	20.18	20.20	4752
2006-12-15	20.09	20.20	20.07	20.07	675
2006-12-18	20.07	20.28	20.07	20.17	1682
2006-12-19	20.17	20.20	20.17	20.17	1078
2006-12-20	19.93	19.95	19.87	19.95	8200
2006-12-21	19.94	19.94	19.82	19.82	1494
2006-12-22	19.84	19.84	19.64	19.64	1759
2006-12-26	19.49	19.80	19.49	19.80	3298
2006-12-27	19.87	19.96	19.87	19.91	559
2006-12-28	19.91	19.98	19.79	19.81	7507
2006-12-29	19.85	19.95	19.83	19.86	2534
2007-01-03	19.65	20.25	19.64	20.16	15625
2007-01-04	19.84	19.89	19.83	19.83	559
2007-01-05	19.70	19.70	19.70	19.70	90
2007-01-08	19.85	20.18	19.81	20.07	3445
2007-01-09	20.01	20.11	20.01	20.01	9307
2007-01-10	20.17	20.17	20.09	20.17	2206
2007-01-11	20.17	20.17	19.73	19.74	3593
2007-01-16	19.74	19.74	19.44	19.50	8611
2007-01-17	20.02	20.02	19.47	19.47	5077
2007-01-18	19.67	19.67	19.46	19.46	6488
2007-01-19	19.75	19.96	19.55	19.64	2390
2007-01-22	20.21	20.21	19.69	19.76	4599
2007-01-23	19.54	20.21	19.48	19.93	27700
2007-01-24	19.99	20.00	19.78	19.78	2070
2007-01-25	19.61	19.87	19.61	19.87	2090
2007-01-26	19.75	19.98	19.75	19.98	377
2007-01-29	19.78	19.95	19.78	19.80	4979
2007-01-30	19.80	20.00	19.80	19.96	4669
2007-01-31	20.00	20.15	19.97	20.15	1494
2007-02-01	19.96	19.96	19.96	19.96	230
2007-02-06	20.01	20.02	20.01	20.02	848
2007-02-07	20.24	20.27	20.00	20.00	2502
2007-02-08	19.85	20.16	19.85	19.97	1549
2007-02-09	20.23	20.23	19.96	19.97	747
2007-02-12	20.23	20.26	20.17	20.17	1135
2007-02-13	20.11	20.28	20.11	20.28	1142
2007-02-14	20.17	20.28	20.03	20.28	6501
2007-02-15	20.28	20.28	19.96	19.96	2004
2007-02-16	19.96	20.15	19.96	19.96	3636
2007-02-20	19.96	20.12	19.91	19.95	21485
2007-02-21	19.95	19.97	19.85	19.97	12332
2007-02-22	19.97	20.28	19.97	20.28	1967
2007-02-23	20.29	20.29	19.96	20.12	24127
2007-02-27	20.37	20.37	19.80	19.82	19404
2007-02-28	19.80	20.21	19.80	20.18	14435
2007-03-01	20.12	20.12	19.85	19.96	3450
2007-03-02	19.91	20.11	19.91	20.11	62577
2007-03-05	20.07	20.22	20.07	20.07	2899
2007-03-06	20.10	20.17	19.85	20.12	1869
2007-03-07	20.12	20.12	20.07	20.12	7023
2007-03-08	20.12	20.12	19.95	20.11	5805
2007-03-09	19.96	20.07	19.96	19.96	1449
2007-03-12	19.96	20.07	19.91	19.96	5486
2007-03-14	19.96	20.02	19.92	20.02	3660
2007-03-15	20.01	20.01	19.98	19.99	900
2007-03-16	19.78	19.96	19.65	19.85	4815
2007-03-19	19.76	19.95	19.76	19.94	2112
2007-03-20	19.96	20.00	19.85	19.96	1836
2007-03-21	20.14	20.14	19.91	19.91	9551
2007-03-22	19.94	19.96	19.94	19.96	4867
2007-03-23	19.96	20.07	19.89	19.96	4301
2007-03-26	19.83	19.96	19.83	19.96	16976
2007-03-27	19.91	20.07	19.91	20.01	15371
2007-03-28	20.01	20.17	19.94	19.98	4817
2007-03-29	20.01	20.17	19.99	20.10	5827
2007-03-30	20.36	20.48	20.17	20.28	2311
2007-04-02	20.33	20.65	20.28	20.65	4135
2007-04-03	20.55	20.55	20.46	20.46	2715
2007-04-04	20.54	20.55	20.45	20.55	5241
2007-04-05	20.55	20.55	20.55	20.55	434
2007-04-09	20.39	20.49	20.31	20.31	1900
2007-04-10	20.07	20.16	19.96	20.02	5002
2007-04-11	19.98	20.20	19.98	20.05	370
2007-04-12	19.98	20.00	19.97	19.97	9879
2007-04-13	20.01	20.02	19.94	19.95	1682
2007-04-16	19.92	20.02	19.90	19.91	2482
2007-04-17	20.05	20.60	19.95	20.18	15218
2007-04-18	19.93	19.93	19.87	19.87	1869
2007-04-19	20.06	20.14	19.85	19.85	4400
2007-04-20	19.89	20.37	19.89	20.25	1800
2007-04-23	20.37	20.37	19.84	19.86	14259
2007-04-24	20.14	20.14	19.90	19.91	4024
2007-04-25	20.05	20.07	19.78	19.97	4499
2007-04-26	20.09	20.39	19.91	19.91	3427
2007-04-27	20.26	20.55	19.93	19.93	1974
2007-04-30	19.87	20.24	19.87	19.89	1000
2007-05-01	19.87	20.07	19.87	20.07	746
2007-05-02	20.02	20.11	20.02	20.07	592
2007-05-03	19.91	20.34	19.89	20.08	14991
2007-05-04	19.97	20.34	19.94	19.94	1004
2007-05-07	19.94	20.09	19.92	19.98	6647
2007-05-08	20.26	20.28	20.26	20.27	839
2007-05-09	19.91	19.96	19.85	19.86	1025
2007-05-10	19.96	19.96	19.80	19.85	2618
2007-05-11	19.76	19.84	19.76	19.76	1378
2007-05-14	19.77	19.84	19.32	19.62	2576
2007-05-15	19.60	19.60	19.30	19.43	2975
2007-05-16	19.28	19.28	18.92	18.92	8080
2007-05-17	18.79	19.60	17.74	19.49	48252
2007-05-18	19.47	19.47	18.58	18.59	6522
2007-05-21	18.76	18.94	18.69	18.80	2711
2007-05-22	18.94	18.94	18.58	18.94	5179
2007-05-23	18.96	19.31	18.89	19.31	1804
2007-05-24	19.48	19.48	19.48	19.48	746
2007-05-25	19.37	19.64	19.37	19.63	1533
2007-05-29	19.35	19.43	19.06	19.06	3508
2007-05-30	18.80	19.75	18.71	19.11	16438
2007-05-31	19.00	19.27	18.72	19.16	58231
2007-06-01	19.18	19.18	19.00	19.00	465
2007-06-04	19.49	19.49	19.20	19.27	58029
2007-06-05	19.27	19.27	18.90	18.90	4043
2007-06-06	19.20	19.20	19.05	19.05	1687
2007-06-07	19.20	19.47	18.92	19.06	5617
2007-06-08	19.11	19.32	19.11	19.32	2992
2007-06-11	19.11	19.21	19.11	19.21	1303
2007-06-12	19.05	19.11	19.00	19.11	339
2007-06-13	19.02	19.10	18.59	18.59	21887
2007-06-14	18.58	18.68	18.58	18.59	20701
2007-06-15	18.58	18.63	18.55	18.57	15970
2007-06-18	18.57	18.87	18.57	18.72	11396
2007-06-19	18.82	18.83	18.68	18.83	651
2007-06-20	18.79	18.81	18.56	18.59	11595
2007-06-21	18.59	18.59	18.41	18.41	1596
2007-06-22	18.23	18.40	18.23	18.40	861
2007-06-25	18.25	18.27	18.05	18.13	51264
2007-06-26	18.08	18.31	18.08	18.22	33708
2007-06-27	18.13	18.25	17.99	17.99	4993
2007-06-28	18.06	18.06	17.93	18.02	5710
2007-06-29	18.01	18.19	18.01	18.19	734
2007-07-02	18.13	18.13	18.10	18.12	559
2007-07-03	18.12	18.80	18.12	18.68	9254
2007-07-05	18.32	18.39	18.05	18.25	7467
2007-07-06	18.27	18.27	17.88	18.17	7572
2007-07-09	18.32	18.32	18.04	18.20	3266
2007-07-10	18.16	18.34	17.89	18.01	1272
2007-07-11	18.29	18.29	17.87	17.87	5488
2007-07-12	17.96	17.99	17.96	17.99	2150
2007-07-13	17.85	17.99	17.85	17.99	4347
2007-07-16	17.93	17.93	17.75	17.76	9568
2007-07-17	17.84	17.86	17.46	17.46	27426
2007-07-18	17.60	17.60	17.14	17.43	3602
2007-07-19	17.59	17.59	16.76	17.32	56402
2007-07-20	17.21	17.21	16.75	16.86	14885
2007-07-23	16.75	16.80	16.74	16.77	5991
2007-07-24	16.73	16.96	16.67	16.68	39160
2007-07-25	16.63	16.63	16.06	16.06	5030
2007-07-26	16.03	16.29	16.01	16.20	3088
2007-07-27	16.31	16.32	16.06	16.19	21110
2007-07-30	16.36	16.82	15.32	15.56	11966
2007-07-31	15.20	15.53	13.99	15.36	4446
2007-08-01	15.18	15.43	14.46	14.86	6915
2007-08-02	14.84	14.94	14.84	14.93	13825
2007-08-03	14.89	15.01	14.84	14.91	7406
2007-08-06	14.78	14.94	14.78	14.85	8801
2007-08-07	14.94	15.00	14.84	14.84	5133
2007-08-08	14.88	15.71	14.84	14.88	6871
2007-08-09	14.84	15.38	14.84	14.89	4512
2007-08-10	14.87	14.93	14.52	14.91	13337
2007-08-13	15.17	15.37	14.85	15.07	6008
2007-08-14	14.86	15.08	14.84	14.85	3180
2007-08-15	14.94	14.94	14.79	14.90	3589
2007-08-16	15.05	15.15	14.85	14.89	2952
2007-08-17	14.54	15.08	14.52	14.84	5162
2007-08-20	14.51	14.70	14.46	14.56	6838
2007-08-21	15.47	15.48	14.59	14.59	3358
2007-08-22	14.84	15.48	14.84	15.42	32969
2007-08-23	15.19	15.33	14.92	15.33	197300
2007-08-24	15.32	15.32	15.03	15.14	9364
2007-08-27	15.12	15.19	14.95	14.95	4108
2007-08-28	14.94	15.10	14.94	15.10	959
2007-08-30	15.10	15.10	14.90	15.01	11315
2007-09-04	14.90	15.21	14.84	14.98	6753
2007-09-05	15.12	15.48	15.07	15.47	8920
2007-09-06	15.49	15.66	15.37	15.42	9225
2007-09-07	15.17	15.53	15.01	15.53	8333
2007-09-10	15.48	15.63	15.15	15.62	2056
2007-09-11	15.58	15.73	15.58	15.69	2336
2007-09-12	15.69	15.91	15.59	15.90	16934
2007-09-13	15.89	16.22	15.51	15.88	16581
2007-09-14	15.94	15.94	15.69	15.90	4961
2007-09-17	15.90	15.90	15.63	15.77	9739
2007-09-18	15.90	16.01	15.90	16.01	6793
2007-09-19	16.01	16.06	16.01	16.06	7114
2007-09-20	16.49	16.57	16.12	16.12	2806
2007-09-21	16.22	16.36	16.06	16.20	3555
2007-09-24	16.22	16.33	15.88	15.88	10165
2007-09-25	15.74	16.06	15.70	16.06	10769
2007-09-26	16.06	16.12	16.05	16.05	5868
2007-09-27	16.14	16.19	16.01	16.06	2158
2007-09-28	15.97	16.14	15.89	15.94	1869
2007-10-01	16.01	16.22	15.86	16.14	2629
2007-10-02	16.03	16.11	15.96	16.11	1043
2007-10-03	16.18	16.22	15.96	15.96	746
2007-10-04	15.88	16.04	15.88	16.01	559
2007-10-05	16.01	16.16	15.20	15.71	13761
2007-10-08	15.61	15.61	15.23	15.32	2711
2007-10-09	15.53	15.90	15.53	15.64	1024
2007-10-10	15.56	15.68	15.53	15.68	483
2007-10-11	15.58	15.58	15.26	15.37	2143
2007-10-12	15.37	15.57	15.22	15.48	4492
2007-10-15	15.42	15.42	15.35	15.35	3931
2007-10-16	15.42	15.42	15.04	15.04	2981
2007-10-17	14.99	15.10	14.79	15.00	5918
2007-10-18	15.19	15.21	14.78	14.84	4024
2007-10-19	15.04	15.04	13.49	13.88	49284
2007-10-22	13.93	14.09	13.82	13.88	20795
2007-10-23	13.81	14.04	13.61	13.64	5569
2007-10-24	13.76	13.85	13.41	13.41	4398
2007-10-25	13.50	13.77	13.49	13.66	4313
2007-10-26	13.61	13.93	13.59	13.72	10582
2007-10-29	13.77	13.90	13.41	13.41	2899
2007-10-30	12.99	13.26	12.99	12.99	3513
2007-10-31	12.98	13.06	12.29	12.89	10399
2007-11-01	12.71	12.90	12.54	12.55	6315
2007-11-02	12.80	12.95	12.23	12.52	18901
2007-11-05	12.29	12.71	12.27	12.57	20585
2007-11-06	12.27	12.97	12.27	12.58	13224
2007-11-07	13.64	13.64	12.38	12.65	5847
2007-11-08	12.66	12.66	12.30	12.39	41376
2007-11-09	12.38	12.60	12.38	12.60	10003
2007-11-12	12.42	12.70	12.33	12.69	8855
2007-11-13	12.69	12.93	12.69	12.81	2844
2007-11-14	12.81	12.99	12.81	12.99	370
2007-11-15	12.81	12.96	12.65	12.70	9922
2007-11-16	12.79	13.02	12.79	12.82	1120
2007-11-19	12.70	12.97	12.66	12.71	837
2007-11-20	12.60	12.95	12.27	12.35	27444
2007-11-21	12.27	12.27	12.21	12.21	5448
2007-11-23	12.17	12.17	12.07	12.07	844
2007-11-26	12.10	12.11	11.79	12.01	26227
2007-11-27	11.74	11.77	10.95	11.11	11774
2007-11-28	11.49	11.91	11.49	11.91	2576
2007-11-30	11.93	12.11	11.75	11.75	6803
2007-12-03	11.74	11.74	10.95	10.96	12589
2007-12-04	10.99	11.25	10.72	10.72	1540
2007-12-05	10.79	11.40	10.79	11.35	2505
2007-12-06	11.20	11.61	10.76	11.61	2488
2007-12-07	11.21	11.74	11.21	11.22	7633
2007-12-10	11.71	11.74	11.54	11.69	2525
2007-12-11	11.74	11.74	11.57	11.57	3902
2007-12-12	11.55	11.55	11.21	11.36	5951
2007-12-13	11.07	11.07	10.67	10.67	4555
2007-12-14	10.67	10.78	10.50	10.63	3182
2007-12-17	10.67	10.89	10.16	10.60	9464
2007-12-18	10.41	10.80	10.15	10.36	2400
2007-12-19	10.33	10.51	9.70	9.76	2643
2007-12-20	9.71	10.15	9.61	10.13	1451
2007-12-21	9.98	10.09	9.72	10.09	4120
2007-12-24	10.09	10.09	9.92	9.93	4455
2007-12-26	9.88	9.91	9.35	9.73	23965
2007-12-27	9.40	9.98	9.39	9.55	5363
2007-12-28	9.46	9.55	9.10	9.35	15783
2007-12-31	9.36	9.96	9.23	9.96	6821
2008-01-02	10.10	10.63	9.02	9.07	10549
2008-01-03	10.31	10.31	9.46	9.63	5271
2008-01-04	9.48	9.87	9.12	9.72	4587
2008-01-07	9.60	9.60	8.86	8.87	41402
2008-01-08	8.98	9.26	8.36	9.26	31583
2008-01-09	9.93	9.97	9.17	9.38	4033
2008-01-10	8.57	9.61	8.57	9.50	4399
2008-01-11	9.70	9.98	9.18	9.54	2780
2008-01-14	9.29	9.34	8.65	8.74	10013
2008-01-15	9.43	9.77	9.38	9.61	11429
2008-01-16	9.63	9.78	9.62	9.62	3555
2008-01-17	9.62	9.76	9.62	9.62	1420
2008-01-18	9.61	9.73	9.61	9.61	4560
2008-01-22	9.00	9.71	9.00	9.36	5731
2008-01-23	9.62	9.62	9.00	9.00	17453
2008-01-24	9.09	9.09	8.84	9.00	11145
2008-01-25	9.07	9.07	8.76	9.02	6127
2008-01-28	9.13	9.13	8.97	8.98	9464
2008-01-29	9.18	9.18	8.97	9.04	8918
2008-01-30	9.54	9.83	9.32	9.82	3461
2008-01-31	9.95	10.14	9.94	10.09	6143
2008-02-01	10.29	11.10	10.14	10.14	38907
2008-02-04	9.98	10.13	9.88	9.88	5612
2008-02-05	9.88	9.91	9.80	9.87	9280
2008-02-06	9.72	9.87	9.53	9.75	5042
2008-02-07	9.52	9.59	9.45	9.59	839
2008-02-08	9.45	9.57	8.99	9.55	9102
2008-02-11	9.53	9.53	9.52	9.53	5622
2008-02-12	9.71	9.71	9.40	9.61	13392
2008-02-13	9.59	9.61	9.41	9.61	1304
2008-02-14	9.52	9.56	9.45	9.56	5985
2008-02-15	9.39	9.50	9.04	9.39	5391
2008-02-19	9.34	9.66	8.76	9.66	10945
2008-02-20	9.60	9.64	9.20	9.29	1494
2008-02-21	9.13	9.13	8.75	9.03	6060
2008-02-22	9.07	9.31	8.61	8.99	3120
2008-02-25	8.85	8.94	8.80	8.80	3180
2008-02-26	8.60	9.06	8.60	8.81	1002
2008-02-27	8.65	8.75	8.35	8.55	9020
2008-02-28	8.85	8.85	8.67	8.83	5208
2008-02-29	8.90	8.90	8.68	8.71	1330
2008-03-03	8.64	8.70	8.34	8.59	1976
2008-03-04	8.54	8.54	8.54	8.54	2432
2008-03-05	8.34	8.48	8.34	8.38	2337
2008-03-06	8.33	8.36	8.19	8.22	3227
2008-03-07	8.20	8.27	8.20	8.25	7020
2008-03-10	8.06	8.11	7.85	7.88	4958
2008-03-11	8.07	8.13	8.02	8.06	7207
2008-03-12	7.80	8.06	7.80	7.97	2353
2008-03-13	8.03	8.04	7.98	8.04	5805
2008-03-14	7.93	8.04	7.88	7.95	1631
2008-03-17	7.95	8.01	7.95	8.01	7947
2008-03-18	8.01	8.01	7.92	7.92	5869
2008-03-19	8.01	8.01	7.99	8.01	1478
2008-03-20	8.02	8.52	8.02	8.17	2056
2008-03-24	8.54	8.54	8.22	8.52	746
2008-03-26	8.68	8.68	8.65	8.65	615
2008-03-27	8.33	8.51	8.04	8.42	3654
2008-03-28	8.21	8.42	8.11	8.42	3871
2008-03-31	8.74	9.14	8.54	8.98	2000
2008-04-01	9.08	9.36	8.71	8.97	12125
2008-04-02	9.13	9.13	8.86	8.93	1964
2008-04-03	8.86	8.91	8.83	8.83	4606
2008-04-04	8.91	8.91	8.81	8.86	5400
2008-04-07	8.91	8.97	8.70	8.81	15455
2008-04-08	8.81	8.88	8.81	8.82	2196
2008-04-09	8.65	8.67	8.36	8.36	2110
2008-04-10	8.38	8.54	8.38	8.39	1588
2008-04-11	8.42	8.53	8.34	8.34	3828
2008-04-14	8.33	8.54	8.33	8.34	10019
2008-04-15	8.38	8.49	8.33	8.35	11627
2008-04-16	8.35	8.35	7.79	7.95	7671
2008-04-17	8.31	8.49	8.22	8.31	26822
2008-04-18	8.05	8.40	7.94	8.25	5659
2008-04-21	8.13	8.40	8.13	8.20	3906
2008-04-22	8.21	8.23	8.19	8.19	4188
2008-04-23	8.19	8.20	8.13	8.13	8207
2008-04-24	8.10	8.22	8.10	8.20	3368
2008-04-25	8.26	8.26	8.17	8.20	932
2008-04-28	8.18	8.22	8.14	8.22	10066
2008-04-29	8.34	8.34	7.90	7.98	3689
2008-04-30	8.08	8.22	8.08	8.20	4167
2008-05-01	8.10	8.17	8.10	8.14	494
2008-05-02	8.15	8.17	8.15	8.17	5316
2008-05-05	8.17	8.17	7.88	8.07	5335
2008-05-06	8.03	8.13	7.83	8.07	4522
2008-05-07	7.72	8.17	7.72	7.83	12242
2008-05-08	7.87	8.05	7.70	7.79	4634
2008-05-09	7.69	7.90	7.64	7.85	6857
2008-05-12	7.85	7.90	7.71	7.82	6410
2008-05-13	7.87	7.88	7.75	7.82	4827
2008-05-14	7.85	7.90	7.75	7.75	3636
2008-05-15	7.75	7.90	7.59	7.70	17082
2008-05-16	7.69	7.90	7.69	7.79	9271
2008-05-19	7.87	7.87	7.63	7.69	11283
2008-05-20	7.63	7.69	7.48	7.69	11240
2008-05-21	7.51	7.51	7.43	7.43	23043
2008-05-22	7.52	7.55	7.40	7.43	3743
2008-05-23	7.48	7.48	6.74	6.76	6907
2008-05-27	6.75	7.47	6.75	7.08	15873
2008-05-28	7.41	7.50	7.23	7.36	4310
2008-05-29	7.53	7.58	6.33	6.56	20802
2008-05-30	6.55	7.00	6.55	6.92	1775
2008-06-02	7.28	7.40	7.04	7.10	3931
2008-06-03	7.25	7.29	7.16	7.16	4636
2008-06-04	7.15	7.26	7.10	7.10	18829
2008-06-05	7.07	7.18	7.07	7.10	1588
2008-06-06	7.12	7.15	6.94	6.94	8665
2008-06-09	6.85	7.26	6.79	6.99	38641
2008-06-10	6.43	7.01	6.43	6.69	1060
2008-06-11	7.14	7.18	7.04	7.04	1024
2008-06-12	6.84	7.06	6.80	6.80	192987
2008-06-13	6.88	7.04	6.88	7.04	7490
2008-06-16	6.74	6.94	6.58	6.91	8019
2008-06-17	7.04	7.04	6.76	6.76	6833
2008-06-18	6.66	6.67	6.22	6.27	14516
2008-06-19	6.33	6.66	6.15	6.17	9867
2008-06-20	6.14	6.14	6.00	6.07	4728
2008-06-23	5.89	6.00	4.59	4.59	30524
2008-06-24	4.60	5.66	4.59	5.23	12169
2008-06-25	5.33	5.51	5.12	5.50	13493
2008-06-26	5.58	5.58	5.07	5.22	13031
2008-06-27	5.18	5.55	4.71	4.85	8731
2008-06-30	5.54	5.55	4.80	5.00	7400
2008-07-01	5.16	5.35	4.80	4.80	23436
2008-07-02	4.65	5.34	4.49	4.72	19414
2008-07-03	4.72	4.80	4.65	4.65	1788
2008-07-07	4.80	4.80	3.76	3.90	18267
2008-07-08	4.00	4.05	3.74	3.87	13550
2008-07-09	3.90	4.40	3.90	4.06	21475
2008-07-10	4.17	4.25	4.15	4.16	2916
2008-07-11	4.08	4.15	3.77	3.91	20354
2008-07-14	3.85	3.91	3.61	3.61	11923
2008-07-15	3.69	4.87	3.65	3.79	30905
2008-07-16	3.74	4.06	3.71	4.06	31788
2008-07-17	4.11	4.52	3.95	4.29	45782
2008-07-18	4.78	4.78	4.12	4.27	45555
2008-07-21	4.31	5.27	4.31	4.91	40023
2008-07-22	5.01	5.02	4.63	4.80	36401
2008-07-23	5.11	5.25	4.78	4.78	57847
2008-07-24	4.76	4.76	4.55	4.72	16887
2008-07-25	4.44	4.56	4.44	4.50	16202
2008-07-28	4.39	4.47	4.16	4.16	18298
2008-07-29	4.26	4.38	4.06	4.22	20008
2008-07-30	4.23	4.23	4.13	4.21	8239
2008-07-31	4.26	4.26	4.13	4.19	12634
2008-08-01	4.19	4.19	4.13	4.17	5626
2008-08-04	4.22	4.24	4.14	4.17	12175
2008-08-05	4.10	4.18	4.10	4.18	27646
2008-08-06	4.16	4.19	4.12	4.12	4024
2008-08-07	4.16	4.16	4.12	4.16	8132
2008-08-08	4.22	4.43	4.13	4.27	44197
2008-08-11	4.29	4.38	4.26	4.32	29091
2008-08-12	4.32	4.34	4.27	4.32	13930
2008-08-13	4.27	4.32	4.06	4.26	111556
2008-08-14	4.31	4.43	4.24	4.43	4417
2008-08-15	4.54	4.80	4.54	4.65	8637
2008-08-18	4.70	4.78	4.50	4.50	5673
2008-08-19	4.54	4.60	4.19	4.60	6366
2008-08-20	4.58	4.72	4.58	4.70	6799
2008-08-21	4.52	4.55	4.52	4.54	2525
2008-08-22	4.53	4.54	4.49	4.54	6928
2008-08-25	4.63	4.63	4.49	4.49	4867
2008-08-26	4.37	4.43	4.37	4.38	1775
2008-08-27	4.58	4.58	4.34	4.47	1515
2008-08-28	4.32	4.52	4.31	4.52	2196
2008-08-29	4.32	4.44	4.17	4.22	25966
2008-09-02	4.70	4.75	4.26	4.50	6491
2008-09-03	4.74	5.02	4.47	4.80	22090
2008-09-04	4.85	4.86	4.70	4.80	839
2008-09-05	4.80	4.98	4.80	4.94	34019
2008-09-08	5.32	5.87	5.32	5.58	18991
2008-09-09	5.57	5.87	5.57	5.63	4890
2008-09-10	5.75	5.75	5.49	5.52	7020
2008-09-11	5.52	5.52	5.39	5.48	1403
2008-09-12	5.12	5.21	4.33	5.21	12213
2008-09-15	4.69	5.49	4.69	5.36	4260
2008-09-16	5.27	5.99	5.25	5.57	3801
2008-09-17	5.60	5.73	4.81	5.20	8274
2008-09-18	5.34	5.39	5.07	5.39	3934
2008-09-19	6.85	7.20	5.65	5.75	18768
2008-09-22	5.40	5.65	5.23	5.25	4425
2008-09-23	5.69	6.05	5.66	5.77	25444
2008-09-24	5.66	5.76	5.36	5.76	226947
2008-09-25	5.67	5.76	5.50	5.76	54239
2008-09-26	5.50	5.50	5.18	5.30	9683
2008-09-29	5.07	5.07	2.43	4.06	65738
2008-09-30	4.86	5.30	4.39	4.74	15034
2008-10-01	4.80	4.80	4.54	4.55	13872
2008-10-02	4.54	4.54	4.54	4.54	164
2008-10-03	4.80	4.81	4.80	4.80	14542
2008-10-06	4.33	4.80	4.30	4.33	8220
2008-10-07	4.55	5.27	4.54	5.03	12314
2008-10-08	5.02	5.02	3.74	4.29	9081
2008-10-09	4.38	4.60	3.74	4.38	19479
2008-10-10	4.22	4.70	4.21	4.48	10196
2008-10-13	4.70	4.70	4.59	4.68	3290
2008-10-14	5.05	5.05	4.69	4.84	11050
2008-10-15	4.82	4.85	4.80	4.85	10957
2008-10-16	4.76	4.86	4.70	4.82	10019
2008-10-17	4.68	5.11	4.54	4.69	9147
2008-10-20	4.31	4.31	3.47	4.12	20163
2008-10-21	3.89	4.16	3.89	4.00	10751
2008-10-22	4.00	4.27	4.00	4.27	1682
2008-10-23	4.11	4.23	4.11	4.23	370
2008-10-24	4.05	4.28	3.74	3.74	10306
2008-10-27	3.90	3.91	3.79	3.81	4702
2008-10-28	3.74	3.79	3.74	3.79	5898
2008-10-29	3.84	3.84	3.71	3.75	2758
2008-10-30	3.81	3.86	3.67	3.72	10352
2008-10-31	3.92	3.92	3.45	3.69	6305
2008-11-03	3.79	3.86	3.77	3.77	2531
2008-11-04	4.00	4.04	3.89	3.93	5724
2008-11-05	3.93	3.93	3.61	3.70	2136
2008-11-10	3.53	3.74	3.46	3.74	1592
2008-11-11	3.50	3.63	3.44	3.44	3292
2008-11-12	3.33	3.33	3.22	3.22	1029
2008-11-13	3.19	3.19	2.88	2.88	562
2008-11-14	2.54	2.97	2.52	2.56	8129
2008-11-17	2.81	3.05	2.40	2.40	16839
2008-11-18	2.55	2.55	2.40	2.47	8527
2008-11-19	2.47	2.47	2.39	2.39	562
2008-11-20	2.28	2.55	2.24	2.55	12405
2008-11-21	2.26	2.91	2.22	2.91	21440
2008-11-24	3.33	3.33	2.38	2.92	3418
2008-11-25	2.81	3.14	2.45	2.50	9617
2008-11-26	2.51	2.64	2.49	2.64	3338
2008-11-28	2.59	2.59	2.39	2.39	1407
2008-12-01	2.28	2.39	2.07	2.07	13953
2008-12-02	2.17	2.87	2.06	2.13	11617
2008-12-03	2.07	2.39	1.59	2.33	11258
2008-12-04	2.18	2.18	2.04	2.11	13367
2008-12-05	2.03	2.11	2.02	2.04	2633
2008-12-08	1.95	2.01	1.82	1.91	6223
2008-12-09	1.81	2.46	1.81	2.28	171349
2008-12-10	2.36	2.94	2.34	2.94	16148
2008-12-11	3.07	3.32	2.90	3.03	43053
2008-12-12	3.23	3.23	2.62	2.63	8412
2008-12-15	2.71	3.14	2.71	2.83	16391
2008-12-16	3.16	4.20	3.04	3.40	41784
2008-12-17	3.54	3.55	3.40	3.40	12408
2008-12-18	3.62	3.83	3.62	3.72	22898
2008-12-19	3.82	3.83	3.40	3.40	17984
2008-12-22	3.58	4.25	3.55	4.09	9085
2008-12-23	3.98	3.99	3.11	3.11	22200
2008-12-24	3.19	3.29	2.93	3.27	6403
2008-12-26	2.93	3.25	2.92	2.93	15262
2008-12-29	3.26	3.34	3.08	3.32	10066
2008-12-30	3.22	3.50	3.08	3.47	18280
2008-12-31	3.49	4.13	3.49	3.83	23376
2009-01-02	3.50	3.80	3.50	3.80	1974
2009-01-05	3.50	4.01	3.50	3.80	1851
2009-01-06	3.98	4.14	3.97	3.98	4561
2009-01-07	4.11	4.13	3.79	4.13	395
2009-01-08	3.89	3.98	3.89	3.98	625
2009-01-09	3.98	4.14	3.98	4.09	7085
2009-01-12	4.04	4.04	3.78	3.88	3356
2009-01-13	3.86	3.99	3.74	3.98	8933
2009-01-14	3.77	4.61	3.76	4.56	26341
2009-01-15	4.61	4.62	4.26	4.27	4074
2009-01-16	4.17	4.30	4.04	4.30	4518
2009-01-20	3.99	4.06	3.77	4.00	7659
2009-01-21	3.74	3.88	3.74	3.88	7778
2009-01-22	3.79	3.83	3.36	3.36	7148
2009-01-23	3.43	3.43	3.19	3.19	3531
2009-01-26	3.21	3.36	3.21	3.29	11548
2009-01-27	3.20	3.20	3.09	3.19	11577
2009-01-29	3.18	3.18	3.17	3.17	1324
2009-01-30	3.15	3.16	3.13	3.13	1035
2009-02-02	3.02	3.08	2.96	3.01	10765
2009-02-03	3.04	3.05	2.94	3.05	13908
2009-02-04	3.04	3.04	2.99	3.03	10025
2009-02-05	2.94	3.38	2.94	3.38	2588
2009-02-06	2.97	3.60	2.97	3.46	1305
2009-02-09	3.20	3.48	3.17	3.17	4931
2009-02-10	3.06	3.06	2.94	3.03	4916
2009-02-11	3.02	3.11	2.94	3.11	2738
2009-02-12	2.95	2.95	2.20	2.63	24296
2009-02-13	2.21	2.52	2.21	2.39	2704
2009-02-17	2.13	2.24	2.13	2.24	2953
2009-02-18	2.35	2.35	1.84	1.84	15868
2009-02-19	2.78	2.78	2.22	2.29	40798
2009-02-20	2.30	2.32	2.28	2.28	2289
2009-02-23	2.23	2.23	1.88	1.88	6123
2009-02-24	1.90	1.93	1.61	1.93	5178
2009-02-25	1.76	1.85	1.76	1.80	3956
2009-02-26	1.74	1.90	1.71	1.90	11013
2009-02-27	1.90	1.90	1.85	1.85	10148
2009-03-02	1.82	1.86	1.80	1.82	19224
2009-03-03	1.80	1.80	1.62	1.64	73778
2009-03-04	1.59	1.70	1.59	1.70	868
2009-03-05	1.46	1.59	1.35	1.42	32572
2009-03-06	1.52	1.52	1.18	1.18	24648
2009-03-09	1.20	1.34	1.20	1.34	1486
2009-03-10	1.27	2.50	1.27	2.11	19534
2009-03-11	2.36	2.73	1.88	1.88	3430
2009-03-12	1.64	1.96	1.64	1.93	2481
2009-03-13	1.74	1.96	1.74	1.96	1436
2009-03-16	2.80	2.80	2.03	2.03	9521
2009-03-17	2.06	2.10	1.85	2.10	4374
2009-03-18	2.01	2.39	2.01	2.20	8528
2009-03-19	2.57	2.58	2.06	2.06	10711
2009-03-20	2.06	2.06	2.05	2.05	186
2009-03-23	2.10	2.80	2.10	2.64	11678
2009-03-24	2.64	2.69	2.42	2.69	3608
2009-03-25	2.76	2.76	2.23	2.61	1707
2009-03-26	2.42	2.54	2.32	2.52	4451
2009-03-27	2.76	2.76	2.76	2.76	116
2009-03-30	2.83	2.83	2.46	2.46	1320
2009-03-31	2.46	2.64	2.46	2.54	4800
2009-04-01	2.54	2.62	2.54	2.62	735
2009-04-02	2.54	2.83	2.54	2.80	7105
2009-04-06	2.83	2.83	2.75	2.77	13640
2009-04-07	2.75	2.75	2.39	2.41	5017
2009-04-08	2.63	2.64	2.40	2.40	2163
2009-04-09	2.74	2.83	2.64	2.74	4484
2009-04-13	2.75	2.83	2.64	2.73	7192
2009-04-14	2.75	2.76	2.72	2.76	6998
2009-04-15	2.71	2.73	2.70	2.71	2713
2009-04-16	2.75	2.83	2.66	2.79	37579
2009-04-17	2.79	2.79	2.69	2.75	24264
2009-04-20	2.65	2.65	2.64	2.64	1888
2009-04-21	2.61	2.75	2.31	2.75	1628
2009-04-22	2.71	2.72	2.63	2.64	5517
2009-04-23	2.69	2.83	2.69	2.75	22185
2009-04-24	2.75	2.79	2.75	2.75	10499
2009-04-27	2.64	2.75	2.63	2.72	2124
2009-04-28	2.65	2.65	2.39	2.42	7878
2009-04-29	2.48	2.57	2.48	2.51	2469
2009-04-30	2.52	2.52	2.51	2.51	2153
2009-05-01	2.52	2.52	2.52	2.52	1994
2009-05-04	2.64	2.64	2.62	2.62	2087
2009-05-05	2.64	2.64	2.63	2.63	10873
2009-05-06	2.63	2.67	2.60	2.64	7464
2009-05-07	2.63	2.63	2.58	2.58	2493
2009-05-08	2.57	2.57	2.57	2.57	90
2009-05-11	2.61	3.08	2.61	3.08	12238
2009-05-12	3.06	3.06	2.79	2.91	1825
2009-05-13	3.00	3.00	2.84	2.86	4035
2009-05-14	2.84	2.84	2.81	2.81	1590
2009-05-15	2.89	2.90	2.79	2.79	7535
2009-05-18	2.80	2.84	2.80	2.82	1661
2009-05-19	2.83	2.90	2.83	2.88	4350
2009-05-20	2.87	3.23	2.87	3.14	18844
2009-05-21	3.06	3.10	2.62	2.66	12274
2009-05-22	2.67	2.99	2.56	2.97	7389
2009-05-26	3.05	3.40	3.01	3.16	19982
2009-05-28	3.00	3.00	2.99	2.99	1151
2009-05-29	3.05	3.31	2.97	3.31	3801
2009-06-01	3.08	3.11	2.97	2.97	7467
2009-06-02	2.97	2.97	2.97	2.97	946
2009-06-03	3.02	3.63	3.02	3.40	18921
2009-06-04	3.40	3.42	3.36	3.36	2087
2009-06-05	3.05	3.11	3.05	3.11	1350
2009-06-08	3.07	3.10	3.06	3.10	1059
2009-06-09	3.10	3.10	3.10	3.10	90
2009-06-10	3.22	3.22	3.04	3.04	3780
2009-06-12	2.91	2.91	2.89	2.89	3709
2009-06-15	3.29	3.31	2.87	3.08	3076
2009-06-16	2.56	2.92	2.56	2.92	3901
2009-06-17	2.84	3.06	2.84	3.04	2799
2009-06-18	3.01	3.06	2.93	3.03	828
2009-06-19	3.15	3.41	2.89	3.17	6935
2009-06-22	2.65	3.42	2.64	3.31	8281
2009-06-23	3.11	3.11	3.11	3.11	946
2009-06-24	2.91	2.91	2.89	2.89	1943
2009-06-25	3.03	3.03	2.99	3.00	2743
2009-06-29	3.01	3.50	3.01	3.21	9320
2009-06-30	3.06	3.13	2.90	3.05	2270
2009-07-01	2.94	3.04	2.94	3.04	2949
2009-07-02	2.87	2.87	2.87	2.87	960
2009-07-07	2.89	3.50	2.89	3.18	12167
2009-07-08	2.90	3.02	2.90	2.95	4121
2009-07-09	3.05	3.06	2.76	2.86	4090
2009-07-10	2.80	3.28	2.67	2.85	4457
2009-07-13	3.09	3.25	3.09	3.23	5319
2009-07-14	2.99	3.05	2.70	3.05	6674
2009-07-15	3.34	3.36	2.73	2.73	7352
2009-07-16	2.84	3.60	2.77	3.43	12100
2009-07-17	3.10	3.46	3.10	3.34	7187
2009-07-20	3.42	3.52	3.33	3.33	2469
2009-07-21	3.35	3.35	3.32	3.32	187
2009-07-22	3.35	3.35	3.04	3.04	3961
2009-07-24	2.69	2.94	2.69	2.94	5214
2009-07-27	3.25	3.25	3.03	3.03	2159
2009-07-28	3.23	3.23	3.05	3.10	3271
2009-07-30	3.01	3.01	3.00	3.00	951
2009-07-31	3.08	3.14	2.60	2.83	7317
2009-08-03	2.86	3.32	2.83	3.24	17882
2009-08-04	3.15	3.24	3.14	3.14	3591
2009-08-05	3.14	3.14	3.03	3.03	284
2009-08-06	2.96	2.96	2.77	2.84	951
2009-08-07	2.85	3.16	2.85	3.14	1345
2009-08-10	3.16	3.32	3.16	3.19	1188
2009-08-11	3.19	3.27	2.99	2.99	1235
2009-08-12	2.95	2.96	2.95	2.96	1045
2009-08-14	3.31	3.42	3.30	3.42	5652
2009-08-17	3.15	3.15	3.15	3.15	358
2009-08-18	3.14	3.40	3.14	3.40	6332
2009-08-19	3.35	3.35	3.24	3.24	1227
2009-08-20	3.34	3.40	3.14	3.14	5709
2009-08-21	3.40	3.40	3.14	3.14	12308
2009-08-24	3.35	3.35	3.14	3.35	4855
2009-08-25	3.35	3.57	3.35	3.45	5542
2009-08-26	3.51	3.66	3.19	3.30	16111
2009-08-27	3.19	3.29	3.19	3.19	5853
2009-08-28	3.30	3.38	3.19	3.30	8445
2009-08-31	3.30	3.30	3.15	3.15	2968
2009-09-01	3.19	3.19	3.14	3.14	5197
2009-09-02	3.14	3.14	2.99	3.14	2878
2009-09-03	3.23	3.24	3.17	3.17	1811
2009-09-04	3.38	4.95	3.17	3.24	27930
2009-09-08	3.65	4.14	3.24	3.40	4030
2009-09-09	3.38	3.75	3.35	3.45	6119
2009-09-10	3.45	3.48	3.23	3.23	13150
2009-09-11	3.23	3.32	2.98	2.98	35859
2009-09-14	3.07	3.29	2.83	3.14	18912
2009-09-15	3.11	3.26	3.09	3.09	4913
2009-09-16	3.09	3.36	3.09	3.19	6910
2009-09-17	3.42	3.42	3.42	3.42	97
2009-09-18	3.16	3.51	3.09	3.10	14027
2009-09-21	3.51	3.51	3.04	3.13	4414
2009-09-22	3.11	3.43	3.11	3.17	1271
2009-09-24	3.14	3.20	3.14	3.19	1620
2009-09-25	3.17	3.29	3.00	3.29	4755
2009-09-28	3.09	3.19	3.09	3.19	1563
2009-09-29	3.33	3.33	3.19	3.19	406
2009-09-30	3.21	3.22	3.20	3.20	1463
2009-10-01	3.18	3.25	3.18	3.24	5994
2009-10-02	3.19	3.32	3.00	3.19	6310
2009-10-06	2.98	3.29	2.92	3.12	3591
2009-10-07	3.10	3.10	3.10	3.10	378
2009-10-08	2.98	3.01	2.98	3.01	507
2009-10-09	3.12	3.30	3.12	3.29	2684
2009-10-12	3.27	3.27	3.14	3.15	1794
2009-10-13	3.04	3.29	3.04	3.28	1763
2009-10-14	3.29	3.71	3.29	3.71	39761
2009-10-15	3.74	4.19	3.74	4.08	23828
2009-10-16	4.09	4.53	3.88	4.47	22485
2009-10-19	4.64	4.92	4.08	4.70	16709
2009-10-20	4.71	4.92	4.23	4.92	18211
2009-10-21	4.71	4.76	4.44	4.44	8282
2009-10-22	4.35	4.71	4.19	4.71	6548
2009-10-23	4.61	4.61	4.24	4.33	5164
2009-10-26	4.57	4.71	4.04	4.43	12763
2009-10-27	4.39	4.39	4.09	4.19	3285
2009-10-28	4.12	4.20	4.09	4.12	6854
2009-10-29	4.21	4.45	4.05	4.40	3549
2009-10-30	4.25	4.25	4.05	4.05	6381
2009-11-02	4.10	4.28	3.90	4.17	4964
2009-11-04	3.94	4.36	3.94	3.95	8033
2009-11-05	3.89	4.11	3.89	3.91	3068
2009-11-06	4.08	4.16	3.96	4.11	5437
2009-11-09	4.11	4.11	3.53	3.69	21334
2009-11-10	3.69	4.09	3.44	3.44	23657
2009-11-11	3.71	3.97	3.64	3.68	16614
2009-11-12	3.65	3.86	3.33	3.33	21479
2009-11-13	3.23	3.28	3.06	3.06	13687
2009-11-16	3.00	3.03	2.86	2.86	35575
2009-11-17	2.97	3.09	2.97	2.98	13593
2009-11-18	3.02	3.10	3.02	3.10	798
2009-11-19	3.06	3.06	2.65	2.65	54454
2009-11-20	2.70	2.84	2.63	2.77	18572
2009-11-23	2.79	2.86	2.51	2.60	23175
2009-11-24	2.56	2.63	2.53	2.60	4832
2009-11-25	2.52	2.59	2.50	2.59	17016
2009-11-27	2.51	2.65	2.51	2.65	1399
2009-11-30	3.13	3.13	2.72	2.76	19255
2009-12-01	2.83	3.38	2.77	3.26	14329
2009-12-02	3.24	3.24	2.86	2.86	9578
2009-12-03	2.96	2.96	2.78	2.85	4004
2009-12-04	2.80	3.06	2.80	3.06	4536
2009-12-07	3.07	3.07	2.83	3.05	1830
2009-12-08	2.91	2.92	2.91	2.92	1310
2009-12-09	2.93	3.03	2.81	3.03	1295
2009-12-10	2.87	3.01	2.85	2.87	4271
2009-12-11	2.93	2.95	2.92	2.92	1768
2009-12-14	2.89	2.89	2.86	2.89	1196
2009-12-15	2.90	3.10	2.90	3.10	5453
2009-12-16	2.92	2.97	2.92	2.97	5469
2009-12-17	2.93	2.99	2.87	2.99	19437
2009-12-18	3.06	3.38	3.03	3.28	31539
2009-12-21	3.27	3.54	3.27	3.54	12544
2009-12-22	3.53	3.89	3.44	3.76	9745
2009-12-23	3.84	3.94	3.75	3.86	3779
2009-12-24	3.90	4.16	3.85	4.02	4108
2009-12-28	4.16	4.42	3.72	4.37	10005
2009-12-29	4.32	4.34	4.20	4.27	3204
2009-12-30	4.27	4.31	4.21	4.26	1340
2009-12-31	4.22	4.33	3.66	3.75	23910
2010-01-04	3.85	3.85	3.46	3.46	3180
2010-01-05	3.70	3.88	3.50	3.62	13646
2010-01-06	3.72	3.90	3.72	3.85	5694
2010-01-07	3.95	3.96	3.76	3.80	4031
2010-01-08	3.94	4.06	3.94	4.06	7191
2010-01-11	4.14	4.16	4.07	4.10	4762
2010-01-12	4.08	4.41	4.08	4.30	14048
2010-01-13	4.34	4.44	4.31	4.37	2489
2010-01-14	4.37	4.48	4.31	4.40	18910
2010-01-15	4.48	4.48	4.43	4.48	1917
2010-01-19	4.52	4.52	4.32	4.51	4663
2010-01-20	4.50	4.51	4.49	4.50	3747
2010-01-21	4.47	4.68	4.37	4.68	44662
2010-01-22	4.68	5.15	4.16	4.74	28204
2010-01-25	4.72	4.77	4.52	4.67	23952
2010-01-26	4.46	4.93	4.46	4.87	24901
2010-01-27	4.93	5.10	4.90	5.05	17035
2010-01-28	5.10	5.15	5.05	5.11	19500
2010-01-29	5.09	5.28	5.09	5.26	23686
2010-02-01	5.38	5.65	5.38	5.51	19796
2010-02-02	5.57	5.59	5.44	5.44	14888
2010-02-03	5.49	5.49	5.16	5.18	9745
2010-02-04	5.18	5.27	4.92	4.93	18947
2010-02-05	4.92	5.21	4.92	5.15	15020
2010-02-08	5.13	5.27	5.12	5.14	8284
2010-02-09	5.15	5.28	5.13	5.14	5964
2010-02-10	5.32	5.59	5.32	5.48	25270
2010-02-11	5.59	5.70	5.50	5.70	35021
2010-02-12	5.60	5.67	5.56	5.56	16295
2010-02-16	5.70	5.89	5.55	5.78	27339
2010-02-17	5.80	6.10	5.80	5.92	56748
2010-02-18	6.03	6.03	5.90	6.00	53452
2010-02-19	6.00	6.04	5.95	5.99	63990
2010-02-22	6.09	6.09	5.96	5.96	17214
2010-02-23	5.96	5.99	5.96	5.96	26091
2010-02-24	5.96	6.06	5.95	5.95	13879
2010-02-25	5.93	6.02	5.93	5.96	6151
2010-02-26	5.96	5.96	5.90	5.96	4624
2010-03-01	5.96	6.01	5.93	5.96	9449
2010-03-02	5.96	5.99	5.96	5.98	21802
2010-03-03	5.99	6.01	5.93	6.00	4292
2010-03-04	6.02	6.02	5.96	5.99	9222
2010-03-05	5.99	6.22	5.96	5.99	18888
2010-03-08	5.96	5.96	5.79	5.87	24369
2010-03-09	6.14	6.14	5.92	6.03	82009
2010-03-10	6.01	6.03	5.90	5.96	33627
2010-03-11	5.95	5.98	5.83	5.96	49531
2010-03-12	6.06	6.06	5.90	5.93	11354
2010-03-15	5.92	5.92	5.85	5.85	9527
2010-03-16	6.02	6.02	5.83	5.88	6893
2010-03-17	5.85	5.96	5.80	5.90	10574
2010-03-18	5.95	5.97	5.88	5.93	13703
2010-03-19	6.01	6.01	5.85	6.01	13082
2010-03-22	6.01	6.01	5.85	5.90	5186
2010-03-23	5.87	6.00	5.85	5.94	2881
2010-03-24	6.01	6.01	5.92	5.95	8988
2010-03-25	5.99	6.11	5.86	5.90	12169
2010-03-26	6.06	6.11	5.96	5.96	76644
2010-03-29	6.01	6.18	5.90	5.95	59816
2010-03-30	5.99	5.99	5.92	5.99	13365
2010-03-31	5.97	6.00	5.92	5.96	16401
2010-04-01	5.96	6.22	5.96	6.17	14019
2010-04-05	6.22	6.22	6.12	6.22	29825
2010-04-06	6.22	7.55	6.22	7.24	238616
2010-04-07	7.31	7.75	7.31	7.60	90733
2010-04-08	7.61	7.61	7.45	7.50	53102
2010-04-09	7.47	7.51	7.44	7.49	27691
2010-04-12	7.87	8.55	7.61	8.33	85503
2010-04-13	8.33	8.39	8.00	8.20	43415
2010-04-14	8.34	8.75	8.31	8.49	120484
2010-04-15	8.74	9.25	8.29	8.37	90766
2010-04-16	8.29	8.44	7.82	8.00	66203
2010-04-19	7.44	8.06	6.96	8.03	135540
2010-04-20	8.02	8.29	8.02	8.27	21618
2010-04-21	8.29	8.48	8.07	8.32	50036
2010-04-22	8.24	8.41	8.06	8.41	24671
2010-04-23	8.48	9.06	8.33	8.81	58305
2010-04-26	8.95	9.46	8.82	9.12	67625
2010-04-27	9.18	9.58	9.14	9.30	90941
2010-04-28	9.43	9.56	9.33	9.34	34543
2010-04-29	9.52	9.52	9.28	9.43	26498
2010-04-30	9.48	9.52	9.17	9.19	38049
2010-05-03	9.34	9.46	9.20	9.37	22097
2010-05-04	9.22	9.22	8.81	9.04	32358
2010-05-05	8.77	8.77	8.18	8.64	45357
2010-05-06	8.64	8.83	8.41	8.71	23212
2010-05-07	8.58	8.58	7.76	8.09	45949
2010-05-10	8.15	8.81	8.12	8.32	22063
2010-05-11	8.30	8.50	7.99	8.31	20929
2010-05-12	8.35	8.45	8.26	8.45	4572
2010-05-13	8.45	8.58	8.26	8.30	7456
2010-05-14	8.27	8.34	8.09	8.24	11413
2010-05-17	8.40	8.40	7.83	8.11	18756
2010-05-18	8.25	8.31	7.74	8.00	8357
2010-05-19	7.85	7.91	7.52	7.85	37617
2010-05-20	7.73	7.83	7.70	7.73	23776
2010-05-21	7.44	8.10	7.23	7.97	51696
2010-05-24	7.99	8.10	7.66	8.01	29149
2010-05-25	7.12	7.21	6.93	7.01	48082
2010-05-26	7.04	7.47	7.00	7.00	21726
2010-05-27	7.34	7.34	6.71	7.07	38790
2010-05-28	7.04	7.32	7.02	7.32	15480
2010-06-01	7.22	7.22	7.06	7.11	6889
2010-06-02	7.24	7.29	7.01	7.29	13637
2010-06-03	7.29	7.47	7.24	7.25	8455
2010-06-04	7.24	7.37	7.07	7.25	17234
2010-06-07	7.07	7.43	6.96	6.96	22240
2010-06-08	6.95	7.22	6.95	7.04	10103
2010-06-09	7.17	7.37	6.98	7.07	7188
2010-06-10	7.07	7.07	6.80	6.80	25177
2010-06-11	6.80	6.95	6.80	6.94	3921
2010-06-14	7.15	7.36	6.86	6.91	12550
2010-06-15	6.91	7.14	6.85	6.95	12296
2010-06-16	6.95	7.15	6.80	6.80	3681
2010-06-17	6.78	6.78	6.47	6.64	43773
2010-06-18	6.64	7.03	6.61	6.77	22054
2010-06-21	6.55	6.85	6.55	6.55	16675
2010-06-22	6.44	6.45	6.44	6.44	6155
2010-06-23	6.54	6.64	6.44	6.64	10285
2010-06-24	6.57	7.46	6.57	7.07	20112
2010-06-25	6.98	7.14	6.86	6.89	7437
2010-06-28	6.85	6.85	6.55	6.55	10375
2010-06-29	6.49	6.60	6.36	6.39	28823
2010-06-30	6.71	6.89	6.68	6.76	5467
2010-07-01	6.51	6.82	6.44	6.49	4960
2010-07-02	6.73	6.77	6.44	6.68	10675
2010-07-06	6.60	6.97	6.49	6.49	16956
2010-07-07	6.49	6.89	6.44	6.49	15220
2010-07-08	6.45	6.86	6.44	6.44	6542
2010-07-09	6.25	7.03	6.25	6.99	28101
2010-07-12	6.72	7.17	6.72	6.95	2130
2010-07-13	7.11	7.19	6.71	7.12	41351
2010-07-14	7.12	7.16	7.08	7.14	17870
2010-07-15	7.01	7.18	6.89	7.02	10376
2010-07-16	7.12	7.22	7.04	7.04	16247
2010-07-19	6.84	7.06	6.84	6.96	3762
2010-07-20	6.75	7.15	6.75	7.06	6188
2010-07-21	7.13	7.13	6.91	6.91	9208
2010-07-22	6.89	6.97	6.61	6.80	16369
2010-07-23	6.75	7.13	6.70	6.71	6604
2010-07-26	6.63	6.95	6.63	6.88	6462
2010-07-27	6.96	7.05	6.93	6.95	8044
2010-07-28	6.75	6.76	6.70	6.70	1256
2010-07-29	6.70	6.76	6.70	6.76	6410
2010-07-30	6.76	6.76	6.62	6.67	2275
2010-08-02	6.80	6.80	6.68	6.70	1750
2010-08-03	6.70	6.87	6.70	6.77	5261
2010-08-04	6.69	6.81	6.67	6.69	1637
2010-08-05	6.79	7.17	6.79	7.06	10106
2010-08-06	7.17	7.45	7.14	7.44	12710
2010-08-09	7.44	7.44	7.10	7.29	3589
2010-08-10	7.38	7.66	7.15	7.66	7942
2010-08-11	7.54	7.54	7.23	7.24	725
2010-08-12	7.45	7.49	7.25	7.44	4842
2010-08-13	7.54	7.54	6.88	7.07	5204
2010-08-16	6.76	7.10	6.67	6.81	5836
2010-08-17	7.08	7.08	6.81	7.03	1825
2010-08-18	6.78	7.03	6.78	7.03	483
2010-08-19	6.85	7.00	6.77	6.85	13036
2010-08-23	6.78	6.85	6.72	6.77	5343
2010-08-24	6.77	6.84	6.65	6.73	17500
2010-08-25	6.73	6.77	6.67	6.68	3206
2010-08-26	6.67	6.72	6.48	6.52	8963
2010-08-27	6.59	6.71	6.52	6.68	22533
2010-08-30	6.62	6.70	6.56	6.62	9946
2010-08-31	6.67	6.71	6.56	6.64	21077
2010-09-01	6.60	6.72	6.56	6.67	2350
2010-09-02	6.55	6.69	6.55	6.69	7414
2010-09-03	6.57	6.72	6.57	6.62	4455
2010-09-07	6.58	6.67	6.58	6.67	7431
2010-09-08	6.62	6.62	6.62	6.62	759
2010-09-09	6.53	6.53	6.53	6.53	1420
2010-09-10	6.49	6.58	6.49	6.53	3517
2010-09-13	6.71	6.72	6.56	6.56	1554
2010-09-14	6.66	6.84	6.48	6.56	1659
2010-09-15	6.68	6.83	6.56	6.83	12092
2010-09-16	6.83	6.83	6.58	6.63	1065
2010-09-17	6.56	6.63	6.56	6.56	6422
2010-09-20	6.57	6.67	6.56	6.61	6350
2010-09-21	6.59	6.59	6.48	6.51	3505
2010-09-22	6.66	6.85	6.52	6.80	9067
2010-09-23	6.74	6.82	6.59	6.78	8501
2010-09-24	6.71	6.92	6.56	6.63	17012
2010-09-27	6.63	6.89	6.63	6.74	2044
2010-09-28	6.67	6.72	6.56	6.56	11108
2010-09-29	6.56	6.57	6.56	6.56	3169
2010-09-30	6.86	6.86	6.56	6.56	2725
2010-10-01	6.71	7.18	6.63	6.75	8542
2010-10-04	6.48	7.52	6.48	6.78	9740
2010-10-05	6.68	7.10	6.68	7.04	5062
2010-10-06	6.97	7.15	6.84	6.93	3778
2010-10-07	6.97	7.13	6.46	6.88	9314
2010-10-08	7.13	7.18	6.79	6.93	7674
2010-10-11	6.84	6.84	6.72	6.72	288
2010-10-12	7.17	7.17	6.61	6.88	1409
2010-10-13	6.65	6.76	6.65	6.76	5093
2010-10-14	6.51	6.72	6.44	6.67	16239
2010-10-15	6.55	6.55	6.46	6.46	1013
2010-10-18	6.68	6.73	6.43	6.52	4516
2010-10-19	6.72	6.72	6.56	6.56	4052
2010-10-20	6.57	6.68	6.46	6.63	10306
2010-10-21	6.67	6.70	6.51	6.59	4668
2010-10-22	6.87	7.33	6.67	6.96	32854
2010-10-25	6.98	7.22	6.91	6.91	8639
2010-10-26	6.78	7.12	6.59	6.83	6365
2010-10-27	6.83	6.89	6.59	6.89	2970
2010-10-28	6.77	7.06	6.67	7.05	21398
2010-10-29	7.00	7.16	6.74	6.99	17061
2010-11-01	6.99	6.99	6.68	6.95	23897
2010-11-02	6.99	7.04	6.62	6.79	5246
2010-11-03	6.92	6.98	6.23	6.77	31328
2010-11-04	6.91	6.96	6.59	6.96	23786
2010-11-05	6.82	7.14	6.82	6.93	17521
2010-11-08	7.02	7.23	6.89	7.14	5340
2010-11-09	7.25	7.25	6.90	7.11	20781
2010-11-10	7.14	7.25	6.89	7.16	24723
2010-11-11	6.90	7.18	6.89	7.18	4739
2010-11-12	6.89	7.14	6.89	7.10	1268
2010-11-15	7.37	7.37	7.17	7.20	3732
2010-11-16	7.06	7.14	6.84	6.99	7390
2010-11-17	7.00	7.00	6.88	6.92	1232
2010-11-18	6.98	7.12	6.93	7.04	1759
2010-11-19	6.85	7.06	6.84	6.98	15824
2010-11-22	7.22	7.22	6.93	7.07	8234
2010-11-23	6.86	6.89	6.86	6.89	1274
2010-11-24	6.89	7.14	6.84	6.97	8318
2010-11-26	6.85	6.85	6.64	6.64	2204
2010-11-29	6.80	6.93	6.80	6.93	1476
2010-11-30	6.94	7.07	6.94	7.07	9033
2010-12-01	6.99	7.14	6.91	7.04	7547
2010-12-02	7.13	7.13	6.81	7.01	14172
2010-12-03	6.83	6.98	6.66	6.81	5841
2010-12-06	7.09	7.09	6.38	6.87	17802
2010-12-07	6.81	6.98	6.63	6.91	10038
2010-12-08	6.94	6.94	6.79	6.79	660
2010-12-09	6.79	6.89	6.79	6.89	3229
2010-12-10	6.74	6.84	6.56	6.76	19422
2010-12-13	6.63	6.78	6.63	6.78	14423
2010-12-14	6.69	6.78	6.69	6.78	2843
2010-12-15	6.83	6.87	6.73	6.73	1999
2010-12-16	6.79	6.88	6.74	6.88	15866
2010-12-17	6.80	6.90	6.63	6.79	11151
2010-12-20	6.88	6.88	6.74	6.82	1923
2010-12-21	6.74	7.05	6.63	7.05	14819
2010-12-22	7.00	7.04	6.94	7.04	4570
2010-12-23	6.94	6.94	6.84	6.94	7778
2010-12-27	6.84	7.05	6.74	7.05	3917
2010-12-28	6.89	7.10	6.86	7.10	5872
2010-12-29	7.14	7.14	6.89	7.14	2029
2010-12-30	7.04	7.04	6.92	7.04	4477
2010-12-31	7.11	7.40	7.11	7.12	26859
2011-01-03	7.12	7.23	7.09	7.09	3882
2011-01-04	7.23	7.25	7.12	7.12	7961
2011-01-05	7.12	7.25	7.02	7.08	8863
2011-01-06	7.10	7.25	7.10	7.18	7039
2011-01-07	7.25	7.40	7.19	7.40	15057
2011-01-10	7.40	7.40	7.30	7.31	3326
2011-01-11	7.44	7.65	7.44	7.50	14020
2011-01-12	7.76	8.03	7.71	7.92	22912
2011-01-13	7.96	8.01	7.20	7.94	3380
2011-01-14	8.06	8.06	7.78	7.95	7159
2011-01-18	7.77	8.06	7.77	8.06	8705
2011-01-19	8.01	8.06	7.72	7.96	7992
2011-01-20	7.81	8.40	7.81	7.84	20176
2011-01-21	8.16	8.16	7.91	8.01	8692
2011-01-24	8.00	8.38	8.00	8.30	30908
2011-01-25	8.32	8.42	8.30	8.39	42569
2011-01-26	8.42	8.62	8.30	8.30	6870
2011-01-27	8.62	8.62	8.35	8.49	1363
2011-01-28	8.43	8.48	8.18	8.38	7618
2011-01-31	8.43	8.58	8.43	8.48	49790
2011-02-01	8.71	8.71	8.53	8.64	3828
2011-02-02	8.83	8.83	8.70	8.70	5658
2011-02-03	8.66	8.89	8.66	8.76	3336
2011-02-04	8.89	8.89	8.63	8.63	10236
2011-02-07	8.77	8.83	8.73	8.77	13400
2011-02-08	8.82	8.83	8.76	8.80	4788
2011-02-09	8.76	8.83	8.64	8.83	5999
2011-02-10	8.77	8.81	8.63	8.70	7147
2011-02-11	8.65	8.88	8.63	8.70	2101
2011-02-14	8.92	8.92	8.71	8.71	31341
2011-02-15	8.73	8.86	8.73	8.74	2610
2011-02-16	8.68	8.86	8.68	8.86	11947
2011-02-17	8.77	8.83	8.75	8.81	2064
2011-02-18	8.88	8.89	8.81	8.81	3640
2011-02-22	8.99	8.99	8.73	8.73	6656
2011-02-23	8.73	8.74	8.45	8.54	16970
2011-02-24	8.47	8.57	8.38	8.55	7244
2011-02-25	8.55	8.58	8.43	8.58	7954
2011-02-28	8.61	8.61	8.49	8.58	6012
2011-03-01	8.57	8.58	8.48	8.48	2011
2011-03-02	8.48	8.50	8.24	8.42	6328
2011-03-03	8.42	8.57	8.28	8.37	21235
2011-03-04	8.38	8.38	8.28	8.28	1478
2011-03-07	8.23	8.23	7.37	7.87	20901
2011-03-08	7.97	7.97	7.94	7.95	2260
2011-03-09	8.02	8.09	7.97	8.05	1673
2011-03-10	7.99	8.04	7.92	8.04	2381
2011-03-11	7.89	7.89	7.70	7.81	8510
2011-03-14	7.77	8.02	7.75	7.83	4693
2011-03-15	7.84	8.07	7.84	8.02	5042
2011-03-16	8.16	8.16	8.00	8.05	3637
2011-03-17	8.13	8.22	8.13	8.22	4051
2011-03-18	7.57	8.12	7.57	7.64	10184
2011-03-21	7.87	7.97	7.87	7.97	2526
2011-03-22	7.94	8.02	7.94	8.01	587
2011-03-23	7.97	7.97	7.97	7.97	1444
2011-03-24	8.09	8.10	8.09	8.10	382
2011-03-25	8.07	8.06	7.98	8.06	3117
2011-03-28	7.99	7.99	7.68	7.86	3904
2011-03-29	7.87	7.87	7.86	7.86	6159
2011-03-30	7.86	7.94	7.42	7.87	29928
2011-03-31	7.83	8.12	7.83	8.12	5155
2011-04-01	7.82	8.09	7.82	8.09	1513
2011-04-04	7.83	8.01	7.83	7.93	8427
2011-04-05	7.97	8.23	7.97	8.23	11483
2011-04-06	8.20	8.20	7.84	8.20	690
2011-04-07	8.40	8.40	8.27	8.28	1322
2011-04-08	8.38	8.48	8.33	8.48	1618
2011-04-11	8.47	8.48	8.30	8.47	4764
2011-04-12	8.52	8.52	8.35	8.36	6473
2011-04-13	8.62	8.62	8.38	8.38	6819
2011-04-14	8.18	8.48	8.18	8.48	488
2011-04-15	8.53	8.53	8.31	8.31	4487
2011-04-18	8.25	8.58	8.13	8.52	7254
2011-04-19	8.28	8.53	8.27	8.53	3401
2011-04-20	8.53	8.56	8.17	8.26	13546
2011-04-21	8.17	8.33	7.71	7.74	19496
2011-04-25	7.69	8.10	7.69	7.87	16002
2011-04-26	7.95	8.19	7.92	7.92	15505
2011-04-27	7.99	8.15	7.93	8.03	2972
2011-04-28	7.84	7.88	7.78	7.78	2355
2011-04-29	7.82	7.82	7.53	7.57	13188
2011-05-02	7.61	7.90	7.46	7.71	18394
2011-05-03	7.71	7.71	7.14	7.27	12890
2011-05-04	7.20	7.38	7.19	7.25	9767
2011-05-05	7.22	7.42	7.22	7.25	3703
2011-05-06	7.25	7.41	7.25	7.41	1381
2011-05-09	7.40	7.40	7.23	7.32	2468
2011-05-10	7.30	7.47	7.30	7.47	2859
2011-05-11	7.44	7.59	7.17	7.25	30180
2011-05-12	7.26	7.39	7.25	7.34	683
2011-05-13	7.34	7.34	7.16	7.19	5737
2011-05-16	7.16	7.25	7.13	7.13	5477
2011-05-17	7.10	7.20	6.89	7.19	6862
2011-05-18	7.17	7.26	7.16	7.26	1232
2011-05-19	7.23	7.30	7.22	7.24	2278
2011-05-20	7.24	7.24	7.22	7.24	639
2011-05-23	7.26	7.26	7.12	7.26	2177
2011-05-24	7.17	7.21	7.17	7.21	1249
2011-05-25	7.23	7.33	7.19	7.26	494
2011-05-26	7.08	7.41	7.08	7.22	4769
2011-05-27	7.18	7.26	6.96	7.04	5674
2011-05-31	7.04	7.05	6.59	6.70	10240
2011-06-01	6.58	7.26	6.58	6.94	4348
2011-06-02	7.01	7.40	6.89	7.06	1682
2011-06-03	7.03	7.10	6.92	7.10	1219
2011-06-06	7.22	7.22	6.93	6.96	5978
2011-06-07	6.93	6.93	6.67	6.67	20273
2011-06-08	7.07	7.18	6.68	6.69	11779
2011-06-09	6.76	6.98	6.76	6.98	4798
2011-06-10	6.80	7.06	6.66	6.68	4621
2011-06-13	6.80	6.80	6.63	6.63	6386
2011-06-14	6.74	6.74	6.60	6.62	3270
2011-06-15	6.75	6.76	6.61	6.61	4703
2011-06-16	6.66	6.66	6.32	6.40	7731
2011-06-17	6.47	6.60	6.39	6.60	2900
2011-06-20	6.67	6.73	6.66	6.73	4156
2011-06-21	6.76	6.76	6.72	6.72	15047
2011-06-22	6.70	6.70	6.57	6.57	2771
2011-06-23	6.60	6.66	6.32	6.32	17388
2011-06-24	6.43	6.62	6.43	6.62	6051
2011-06-27	6.67	6.96	6.59	6.92	692
2011-06-28	6.64	6.82	6.64	6.82	674
2011-06-29	6.92	6.92	6.81	6.82	1740
2011-06-30	6.70	6.96	6.57	6.96	3931
2011-07-01	6.96	6.96	6.72	6.82	6334
2011-07-05	6.83	6.89	6.72	6.77	4414
2011-07-06	6.77	6.95	6.77	6.87	8458
2011-07-07	6.84	6.95	6.66	6.95	6920
2011-07-08	6.92	6.96	6.82	6.88	9542
2011-07-11	6.88	7.04	6.88	6.99	4843
2011-07-12	7.00	7.05	6.91	7.04	6823
2011-07-13	7.05	7.07	6.97	7.07	5542
2011-07-14	7.11	7.34	6.91	6.97	1781
2011-07-15	7.16	7.16	6.92	7.04	2593
2011-07-18	7.03	7.03	6.73	6.83	3907
2011-07-19	6.90	6.92	6.82	6.92	1639
2011-07-20	6.85	6.94	6.58	6.82	3691
2011-07-21	6.83	7.21	6.83	7.12	12393
2011-07-22	7.28	7.32	7.09	7.29	4664
2011-07-25	7.21	7.33	7.12	7.14	9781
2011-07-26	7.06	7.25	7.02	7.02	12995
2011-07-27	7.03	7.07	7.02	7.02	12986
2011-07-28	6.83	7.14	6.83	6.92	5564
2011-07-29	7.00	7.00	6.62	6.91	5938
2011-08-01	6.93	6.98	6.83	6.92	3574
2011-08-02	6.92	7.04	6.85	6.86	960
2011-08-03	6.87	6.91	6.86	6.91	1773
2011-08-04	6.84	6.92	6.81	6.85	6757
2011-08-05	6.75	6.88	6.62	6.88	14255
2011-08-08	6.83	6.83	6.11	6.32	12578
2011-08-09	6.42	6.56	6.32	6.53	17382
2011-08-10	6.42	6.51	6.11	6.51	9809
2011-08-11	6.44	6.57	6.37	6.52	2265
2011-08-12	6.57	6.58	6.47	6.54	2556
2011-08-15	6.52	6.52	6.52	6.52	1018
2011-08-16	6.73	6.81	6.33	6.70	7557
2011-08-17	6.75	6.97	6.42	6.59	1040
2011-08-18	6.58	7.02	6.43	6.75	8123
2011-08-19	6.67	6.67	6.48	6.54	2503
2011-08-22	6.43	6.63	6.39	6.63	5542
2011-08-23	6.55	6.68	6.47	6.47	865
2011-08-24	6.42	6.92	6.42	6.48	4455
2011-08-25	6.46	6.70	6.46	6.47	4453
2011-08-26	6.33	6.52	6.33	6.47	12835
2011-08-29	6.33	6.63	6.33	6.63	6659
2011-08-30	6.57	6.67	6.40	6.67	2062
2011-08-31	6.57	6.67	6.57	6.62	2508
2011-09-02	6.44	6.44	6.42	6.42	1093
2011-09-06	6.42	6.52	6.16	6.52	9057
2011-09-07	6.52	6.55	6.42	6.52	2805
2011-09-08	6.53	6.56	6.40	6.52	7126
2011-09-09	6.37	6.52	6.37	6.52	989
2011-09-12	6.52	6.52	6.33	6.51	3835
2011-09-13	6.42	6.52	6.40	6.48	8573
2011-09-14	6.51	6.51	6.42	6.51	4055
2011-09-15	6.38	6.51	6.37	6.38	3964
2011-09-16	6.35	6.62	6.33	6.33	9091
2011-09-19	6.33	6.35	6.28	6.28	2779
2011-09-20	6.28	6.39	6.28	6.39	395
2011-09-21	6.37	6.45	6.22	6.45	3358
2011-09-22	6.22	6.38	6.22	6.37	1286
2011-09-23	6.33	6.33	6.32	6.32	2187
2011-09-26	6.43	6.62	6.34	6.55	2989
2011-09-27	6.67	6.67	6.41	6.44	989
2011-09-28	6.42	6.42	6.39	6.42	791
2011-09-29	6.66	6.67	6.66	6.67	296
2011-09-30	6.61	6.67	6.47	6.54	1078
2011-10-03	6.55	6.57	6.51	6.51	849
2011-10-04	6.39	6.51	6.16	6.51	5295
2011-10-05	6.53	6.53	6.33	6.33	791
2011-10-06	6.26	6.55	6.26	6.40	21377
2011-10-07	6.37	6.55	6.37	6.51	1088
2011-10-10	6.32	6.50	6.32	6.50	1720
2011-10-11	6.51	6.51	6.21	6.21	3612
2011-10-12	6.26	6.26	5.81	6.18	15247
2011-10-13	6.16	6.47	6.16	6.25	1362
2011-10-14	5.94	6.42	5.91	6.06	4057
2011-10-17	6.04	6.22	6.04	6.18	296
2011-10-19	6.18	6.29	5.96	6.29	4772
2011-10-20	6.32	6.32	5.91	6.10	8367
2011-10-21	6.03	6.03	6.03	6.03	395
2011-10-24	6.49	6.49	6.26	6.36	2178
2011-10-25	6.23	6.23	6.21	6.21	495
2011-10-26	6.47	6.49	6.38	6.44	890
2011-10-27	6.50	6.50	6.49	6.49	197
2011-10-28	6.47	6.77	6.28	6.62	6384
2011-10-31	6.65	6.83	6.65	6.82	840
2011-11-01	6.35	6.35	6.32	6.32	977
2011-11-02	6.18	6.28	6.16	6.27	1436
2011-11-03	7.02	7.02	6.54	6.54	989
2011-11-04	6.32	6.42	6.10	6.32	13552
2011-11-07	6.61	6.62	6.59	6.61	3149
2011-11-08	6.67	6.67	6.47	6.47	583
2011-11-09	6.46	6.46	6.46	6.46	98
2011-11-10	6.37	6.61	6.37	6.61	1242
2011-11-11	6.37	6.53	6.37	6.37	8752
2011-11-14	6.32	6.52	6.32	6.52	4018
2011-11-15	6.51	6.51	6.32	6.39	1286
2011-11-16	6.35	6.45	6.32	6.32	706
2011-11-17	6.35	6.51	6.26	6.34	3138
2011-11-18	6.30	6.46	6.30	6.46	593
2011-11-21	6.32	6.40	6.26	6.35	1164
2011-11-22	6.40	6.40	6.40	6.40	98
2011-11-23	6.30	6.30	6.22	6.22	19892
2011-11-25	6.14	6.40	6.07	6.07	7737
2011-11-28	6.21	6.35	6.13	6.17	4820
2011-11-29	6.19	6.25	6.08	6.17	2749
2011-11-30	6.11	6.17	6.08	6.08	8986
2011-12-01	6.11	6.17	6.09	6.16	10541
2011-12-02	6.11	6.17	5.84	5.96	7492
2011-12-05	6.09	6.16	6.06	6.06	2446
2011-12-06	6.06	6.12	6.06	6.12	1510
2011-12-07	6.11	6.27	6.11	6.12	3753
2011-12-08	6.16	6.21	6.03	6.03	11780
2011-12-09	6.06	6.39	6.06	6.10	1781
2011-12-12	6.06	6.06	6.06	6.06	730
2011-12-13	6.06	6.26	6.06	6.06	4569
2011-12-14	6.16	6.16	6.07	6.08	1583
2011-12-15	6.15	6.15	6.06	6.06	651
2011-12-16	6.11	6.11	6.04	6.04	3930
2011-12-20	6.15	6.15	5.96	6.14	4122
2011-12-21	6.06	6.06	5.97	5.97	2822
2011-12-22	6.06	6.08	6.06	6.06	10743
2011-12-23	6.26	6.26	5.97	6.04	5714
2011-12-27	5.97	6.08	5.81	5.91	10548
2011-12-28	5.84	5.91	5.81	5.91	10228
2011-12-29	5.95	6.04	5.91	6.04	5031
2011-12-30	6.06	6.14	5.87	6.14	8739
2012-01-03	6.07	6.25	6.06	6.14	1366
2012-01-04	6.13	6.25	6.12	6.22	27513
2012-01-05	6.11	6.21	6.11	6.14	10589
2012-01-06	6.15	6.21	6.14	6.21	1425
2012-01-09	6.21	6.21	6.14	6.14	3816
2012-01-10	6.21	6.21	6.07	6.07	14346
2012-01-11	6.14	6.19	5.96	5.97	12368
2012-01-12	5.98	6.06	5.98	6.06	682
2012-01-13	6.01	6.16	5.96	6.06	103932
2012-01-17	6.08	6.16	6.08	6.15	1791
2012-01-18	6.12	6.16	6.08	6.08	1669
2012-01-19	6.06	6.21	6.06	6.21	9306
2012-01-20	6.25	6.26	6.06	6.26	9508
2012-01-23	6.16	6.57	6.16	6.49	9595
2012-01-24	6.53	6.57	6.42	6.57	11334
2012-01-25	6.57	6.67	6.32	6.66	4992
2012-01-26	6.62	6.66	6.62	6.63	3216
2012-01-27	6.63	6.66	6.60	6.64	7688
2012-01-30	6.61	6.82	6.60	6.82	31510
2012-01-31	6.87	6.87	6.75	6.75	5529
2012-02-01	6.62	6.82	6.62	6.82	632
2012-02-02	6.84	6.84	6.73	6.73	1187
2012-02-03	6.78	6.93	6.73	6.83	6433
2012-02-06	6.86	6.86	6.74	6.85	911
2012-02-07	6.85	6.87	6.82	6.87	1789
2012-02-08	6.88	6.88	6.74	6.76	4843
2012-02-09	6.74	6.87	6.74	6.85	3130
2012-02-10	6.75	6.85	6.75	6.85	3508
2012-02-13	6.89	7.03	6.89	6.92	5917
2012-02-14	6.89	6.94	6.66	6.81	18477
2012-02-15	6.90	6.90	6.68	6.72	2985
2012-02-16	6.69	7.06	6.69	6.80	1045
2012-02-17	6.83	6.89	6.67	6.82	3629
2012-02-21	6.87	6.92	6.71	6.77	3490
2012-02-22	6.87	6.87	6.70	6.73	26018
2012-02-23	6.73	6.77	6.69	6.77	6440
2012-02-24	6.77	6.77	6.77	6.77	98
2012-02-27	6.80	6.83	6.69	6.77	1297
2012-02-28	6.71	6.79	6.26	6.53	9087
2012-02-29	6.43	6.56	6.42	6.47	3826
2012-03-01	6.50	6.78	6.47	6.65	13753
2012-03-02	6.63	6.68	6.57	6.60	3661
2012-03-05	6.74	6.74	6.47	6.70	3266
2012-03-06	6.66	6.66	6.26	6.39	13029
2012-03-07	6.39	6.39	6.21	6.21	3800
2012-03-08	6.29	6.49	6.29	6.42	1801
2012-03-09	6.37	6.56	6.25	6.56	9772
2012-03-12	6.43	6.48	6.43	6.48	2870
2012-03-13	6.44	6.57	6.44	6.56	887
2012-03-14	6.60	6.71	6.57	6.71	10575
2012-03-15	6.63	6.67	6.45	6.57	2293
2012-03-16	6.52	6.66	6.47	6.49	7367
2012-03-19	6.50	6.50	6.50	6.50	98
2012-03-20	6.61	6.67	6.53	6.54	5460
2012-03-21	6.47	6.67	6.47	6.57	5502
2012-03-22	6.57	6.69	6.57	6.60	395
2012-03-23	6.64	6.65	6.43	6.65	2559
2012-03-26	6.44	6.66	6.43	6.66	3685
2012-03-27	6.71	6.72	6.65	6.72	5619
2012-03-28	6.72	6.77	6.57	6.77	10760
2012-03-29	6.73	6.73	6.57	6.58	7812
2012-03-30	6.66	6.81	6.59	6.81	5669
2012-04-02	6.77	6.82	6.74	6.82	3958
2012-04-03	6.82	6.99	6.73	6.95	8792
2012-04-04	6.88	7.07	6.77	7.07	13619
2012-04-05	6.92	7.06	6.92	7.06	1187
2012-04-09	6.97	7.05	6.97	7.01	494
2012-04-10	6.99	6.99	6.88	6.97	3676
2012-04-11	6.87	7.02	6.87	6.94	5778
2012-04-12	6.93	7.02	6.85	6.85	3776
2012-04-13	6.86	7.00	6.78	6.81	30678
2012-04-16	6.84	7.01	6.84	6.98	1686
2012-04-17	6.95	6.99	6.87	6.87	5338
2012-04-18	6.89	6.92	6.89	6.92	1737
2012-04-19	6.93	8.04	6.89	7.87	79597
2012-04-20	7.87	8.08	7.47	8.01	59232
2012-04-23	8.01	8.28	6.82	8.09	100264
2012-04-24	8.10	8.43	8.02	8.28	53684
2012-04-25	8.34	8.51	8.18	8.44	30956
2012-04-26	8.45	8.56	8.42	8.51	23447
2012-04-27	8.57	8.57	8.38	8.54	25733
2012-04-30	8.54	8.59	8.36	8.58	21939
2012-05-01	8.65	8.83	8.51	8.83	42122
2012-05-02	8.74	8.79	8.56	8.78	10443
2012-05-03	8.75	8.99	8.75	8.99	41199
2012-05-04	8.97	9.18	8.97	8.99	74970
2012-05-07	9.05	9.18	8.75	9.04	33079
2012-05-08	9.08	9.11	8.92	8.95	23528
2012-05-09	8.98	9.08	8.69	8.99	7127
2012-05-10	8.99	8.99	8.13	8.86	15069
2012-05-11	8.54	8.90	8.19	8.84	13158
2012-05-14	8.86	8.91	8.61	8.86	14799
2012-05-15	8.98	8.98	8.83	8.90	12976
2012-05-16	8.95	8.95	8.77	8.86	6824
2012-05-17	8.88	8.89	8.76	8.79	4860
2012-05-18	8.71	8.80	8.59	8.71	4433
2012-05-21	8.66	8.82	8.46	8.61	5667
2012-05-22	8.52	8.59	8.34	8.47	3815
2012-05-23	8.40	8.69	7.97	8.18	26155
2012-05-24	8.15	8.72	8.15	8.36	10720
2012-05-25	8.45	8.69	8.30	8.57	13388
2012-05-29	8.69	8.76	8.21	8.60	6359
2012-05-30	8.46	8.67	8.30	8.61	7390
2012-05-31	8.48	8.69	8.32	8.64	8636
2012-06-01	8.44	8.63	8.42	8.60	4217
2012-06-04	8.63	8.69	8.58	8.66	17717
2012-06-05	8.39	8.57	8.34	8.34	8021
2012-06-06	8.35	8.68	8.35	8.57	8218
2012-06-07	8.54	8.69	8.42	8.59	24547
2012-06-08	8.69	8.69	8.45	8.68	22188
2012-06-11	8.59	8.69	8.20	8.39	21674
2012-06-12	8.36	8.59	8.15	8.34	11075
2012-06-13	8.39	8.58	8.18	8.57	15211
2012-06-14	8.53	8.63	8.26	8.60	40342
2012-06-15	8.62	8.65	8.49	8.56	21811
2012-06-18	8.52	8.69	8.28	8.50	27454
2012-06-19	8.56	8.69	8.49	8.61	36297
2012-06-20	8.65	8.78	8.43	8.75	32618
2012-06-21	8.78	8.84	8.59	8.69	36755
2012-06-22	8.63	8.79	8.21	8.39	1198456
2012-06-25	8.31	8.68	8.09	8.60	32324
2012-06-26	8.57	8.74	8.52	8.64	15722
2012-06-27	8.60	8.84	8.60	8.72	40181
2012-06-28	8.62	8.83	8.48	8.62	11650
2012-06-29	8.72	8.79	8.62	8.73	33320
2012-07-02	8.79	8.79	8.58	8.77	30051
2012-07-03	8.75	8.86	8.74	8.79	12039
2012-07-05	8.73	8.79	8.66	8.69	9384
2012-07-06	8.62	8.78	8.43	8.64	31630
2012-07-09	8.49	8.70	8.49	8.68	34950
2012-07-10	8.68	8.70	8.64	8.69	27272
2012-07-11	8.70	8.70	8.44	8.64	16290
2012-07-12	8.57	8.69	8.55	8.64	19529
2012-07-13	8.64	8.79	8.64	8.79	9702
2012-07-16	8.73	8.81	8.73	8.74	4420
2012-07-17	8.73	8.84	8.73	8.80	8795
2012-07-18	8.79	8.83	8.78	8.83	10167
2012-07-19	8.70	9.60	8.70	9.28	107329
2012-07-20	9.19	9.36	9.02	9.06	24537
2012-07-23	8.97	9.25	8.77	9.16	33678
2012-07-24	9.20	9.20	8.72	8.93	58075
2012-07-25	9.00	9.31	8.83	9.15	33724
2012-07-26	9.25	9.44	9.12	9.34	19905
2012-07-27	9.38	9.47	9.25	9.44	38695
2012-07-30	9.32	9.84	9.18	9.40	15908
2012-07-31	9.43	9.43	9.10	9.17	27760
2012-08-01	9.17	9.38	8.76	8.79	26153
2012-08-02	8.88	9.11	8.69	9.03	14586
2012-08-03	9.02	9.27	8.86	9.21	11714
2012-08-06	9.39	9.42	9.32	9.42	10520
2012-08-07	9.26	9.55	9.26	9.54	16864
2012-08-08	9.55	9.55	9.24	9.40	6009
2012-08-09	9.41	9.41	9.00	9.16	8344
2012-08-10	9.10	9.33	8.98	9.04	5784
2012-08-13	9.14	9.43	9.14	9.43	6827
2012-08-14	9.38	9.41	9.11	9.12	5020
2012-08-15	9.20	9.54	9.20	9.54	11955
2012-08-16	9.54	9.55	9.33	9.50	45211
2012-08-17	9.45	9.55	9.20	9.54	17699
2012-08-20	9.48	9.59	9.37	9.52	5732
2012-08-21	9.57	9.57	9.27	9.31	12470
2012-08-22	9.35	9.35	9.04	9.19	4273
2012-08-23	9.27	9.35	9.13	9.25	9398
2012-08-24	9.27	9.37	9.15	9.35	10397
2012-08-27	9.39	9.39	9.23	9.35	17794
2012-08-28	9.17	9.26	9.11	9.26	9686
2012-08-29	9.34	9.34	9.15	9.24	5689
2012-08-30	9.23	9.30	8.86	8.89	7964
2012-08-31	8.96	9.00	8.90	8.90	3755
2012-09-04	8.90	9.09	8.90	9.09	7212
2012-09-05	9.09	9.09	8.94	8.97	13553
2012-09-06	9.03	9.21	8.97	9.21	27365
2012-09-07	9.27	9.34	9.19	9.25	17308
2012-09-10	9.25	9.25	9.05	9.12	10536
2012-09-11	9.11	9.29	9.11	9.27	8819
2012-09-12	9.19	9.25	9.12	9.25	12408
2012-09-13	9.25	9.49	9.18	9.44	19849
2012-09-14	9.44	9.50	9.12	9.47	29505
2012-09-17	9.41	9.65	9.29	9.63	19659
2012-09-18	9.63	10.04	9.45	9.73	23936
2012-09-19	9.80	9.99	9.55	9.76	12363
2012-09-20	9.74	10.00	9.55	9.66	14582
2012-09-21	9.94	9.94	9.59	9.88	40514
2012-09-24	9.85	9.85	9.69	9.85	19649
2012-09-25	9.85	9.85	9.63	9.71	57394
2012-09-26	9.78	9.84	9.57	9.75	15396
2012-09-27	9.66	9.67	9.53	9.62	6314
2012-09-28	9.55	9.80	9.52	9.56	17871
2012-10-01	9.70	9.89	9.45	9.59	16627
2012-10-02	9.61	9.65	9.47	9.63	7126
2012-10-03	9.66	9.69	9.59	9.61	5006
2012-10-04	9.70	10.00	9.70	10.00	7757
2012-10-05	9.99	9.99	9.52	9.55	13747
2012-10-08	9.56	9.58	9.46	9.47	7861
2012-10-09	9.50	9.55	9.45	9.50	32814
2012-10-10	9.59	9.59	9.51	9.58	1883
2012-10-11	9.51	9.71	9.47	9.58	24550
2012-10-12	9.55	9.63	9.50	9.55	13593
2012-10-15	9.59	9.99	9.50	9.85	24541
2012-10-16	9.85	9.85	9.65	9.76	7897
2012-10-17	9.73	9.91	9.65	9.73	11175
2012-10-18	9.75	10.53	9.65	10.40	46106
2012-10-19	10.46	10.54	10.06	10.14	37878
2012-10-22	10.21	10.48	10.11	10.27	14819
2012-10-23	10.34	10.34	9.53	9.62	38273
2012-10-24	9.65	9.93	9.63	9.74	26959
2012-10-25	9.83	10.13	9.82	10.08	13427
2012-10-26	10.05	10.07	9.87	9.91	6071
2012-10-31	9.87	9.92	9.67	9.89	8722
2012-11-01	9.76	9.85	9.47	9.82	60077
2012-11-02	9.86	9.86	9.36	9.60	20759
2012-11-05	9.52	9.73	9.52	9.64	11513
2012-11-06	9.62	9.68	9.51	9.64	4958
2012-11-07	9.67	9.67	9.15	9.21	27689
2012-11-08	9.15	9.26	9.15	9.19	25946
2012-11-09	9.14	9.20	9.14	9.20	10366
2012-11-12	9.20	9.24	9.15	9.19	11330
2012-11-13	9.19	9.30	8.98	9.27	23640
2012-11-14	9.04	9.98	9.01	9.02	18622
2012-11-15	9.02	9.18	9.02	9.06	13213
2012-11-16	9.06	9.09	8.89	8.91	32217
2012-11-19	8.99	9.10	8.85	8.97	23683
2012-11-20	8.93	8.96	8.83	8.85	2748
2012-11-21	8.91	8.94	8.86	8.93	4428
2012-11-23	8.94	8.94	8.65	8.89	8157
2012-11-26	8.85	9.20	8.76	9.11	31308
2012-11-27	9.12	9.41	8.95	9.09	24362
2012-11-28	9.19	9.52	8.90	9.02	28050
2012-11-29	9.09	9.59	9.09	9.37	5081
2012-11-30	9.35	9.35	9.05	9.08	8620
2012-12-03	9.15	9.38	8.97	9.08	22876
2012-12-04	9.06	9.06	8.70	8.87	10179
2012-12-05	8.92	9.09	8.79	9.06	12978
2012-12-06	9.06	9.06	8.77	8.89	3617
2012-12-07	8.94	9.03	8.90	8.90	3506
2012-12-10	8.94	8.94	8.83	8.94	3340
2012-12-11	8.89	8.89	8.79	8.88	12492
2012-12-12	8.85	8.90	8.83	8.88	3836
2012-12-13	8.85	9.15	8.83	9.05	7902
2012-12-14	9.02	9.13	8.98	9.08	9807
2012-12-17	8.98	9.47	8.98	9.09	19891
2012-12-18	9.07	9.19	9.04	9.09	18646
2012-12-19	9.12	9.19	9.01	9.13	10087
2012-12-20	9.16	9.18	9.02	9.17	10613
2012-12-21	9.09	9.23	8.79	9.09	46728
2012-12-24	9.07	9.07	8.96	8.98	2722
2012-12-26	9.06	9.09	9.01	9.01	1942
2012-12-27	8.99	8.99	8.84	8.96	7738
2012-12-28	8.92	9.60	8.92	9.41	10552
2012-12-31	9.44	9.87	9.18	9.65	10954
2013-01-02	9.93	9.93	9.65	9.81	42803
2013-01-03	9.82	9.90	9.75	9.82	7423
2013-01-04	9.85	10.00	9.71	9.76	12180
2013-01-07	9.75	10.00	9.58	9.92	56853
2013-01-08	9.87	10.00	9.72	9.95	14983
2013-01-09	10.00	10.46	9.89	10.33	40843
2013-01-10	10.37	10.44	10.13	10.41	26443
2013-01-11	10.43	10.45	10.33	10.43	30327
2013-01-14	10.51	10.51	10.31	10.42	42167
2013-01-15	10.35	10.55	10.14	10.44	10308
2013-01-16	10.45	10.46	10.14	10.30	6390
2013-01-17	10.29	10.46	10.25	10.40	21795
2013-01-18	10.28	10.60	10.24	10.57	271989
2013-01-22	10.54	10.91	10.54	10.81	16642
2013-01-23	10.77	10.90	10.63	10.71	34024
2013-01-24	10.69	10.75	10.57	10.67	29724
2013-01-25	10.67	10.81	10.56	10.71	26507
2013-01-28	10.78	10.97	10.72	10.92	25864
2013-01-29	10.91	11.12	10.91	11.12	11920
2013-01-30	10.97	11.16	10.91	10.95	18255
2013-01-31	10.95	11.42	10.95	11.31	33807
2013-02-01	11.31	11.50	11.31	11.44	18809
2013-02-04	11.42	11.42	11.12	11.24	31981
2013-02-05	11.25	11.32	11.18	11.28	23582
2013-02-06	11.27	11.27	10.96	10.99	15075
2013-02-07	11.22	11.22	10.91	11.02	6966
2013-02-08	11.07	11.32	11.00	11.11	12821
2013-02-11	11.18	11.30	10.93	10.93	12305
2013-02-12	10.93	11.22	10.93	11.19	13897
2013-02-13	11.26	11.26	11.08	11.24	20755
2013-02-14	11.18	11.18	11.04	11.09	13384
2013-02-15	11.21	11.42	10.97	11.27	20402
2013-02-19	11.32	11.36	11.17	11.30	10913
2013-02-20	11.29	11.29	11.06	11.08	15536
2013-02-21	11.06	11.26	11.06	11.26	6261
2013-02-22	11.33	11.33	11.11	11.24	6965
2013-02-25	11.27	11.27	11.11	11.11	15927
2013-02-26	11.14	11.21	11.02	11.14	9091
2013-02-27	11.12	11.33	11.10	11.21	64691
2013-02-28	11.23	11.26	11.16	11.22	15435
2013-03-01	11.08	11.41	11.05	11.31	9748
2013-03-04	11.27	12.05	11.27	11.86	34523
2013-03-05	11.78	11.78	11.32	11.67	23953
2013-03-06	11.67	11.71	11.62	11.64	4405
2013-03-07	11.65	11.68	11.46	11.63	7055
2013-03-08	11.70	11.71	11.53	11.65	9074
2013-03-11	11.64	11.72	11.48	11.49	11091
2013-03-12	11.48	11.56	11.41	11.52	7072
2013-03-13	11.49	11.71	11.47	11.62	17907
2013-03-14	11.93	11.98	11.16	11.63	12455
2013-03-15	11.66	11.72	11.53	11.65	33372
2013-03-18	11.60	11.67	11.60	11.63	13248
2013-03-19	11.64	11.67	11.62	11.66	6146
2013-03-20	11.71	11.79	11.65	11.79	28498
2013-03-21	11.72	11.72	11.43	11.65	10800
2013-03-22	11.72	11.80	11.70	11.80	2868
2013-03-25	12.02	12.02	11.91	11.93	14224
2013-03-26	12.02	12.02	11.79	11.90	5103
2013-03-27	11.81	11.81	11.67	11.70	2837
2013-03-28	11.75	11.79	11.56	11.62	20202
2013-04-01	11.57	11.73	11.51	11.58	18072
2013-04-02	11.68	11.98	11.42	11.83	14650
2013-04-03	11.86	12.07	11.50	11.50	10439
2013-04-04	11.55	11.73	11.47	11.49	15926
2013-04-05	11.35	11.46	11.13	11.20	6864
2013-04-08	11.25	11.25	11.01	11.12	17401
2013-04-09	11.10	11.22	11.03	11.22	18163
2013-04-10	11.22	11.62	11.23	11.54	37981
2013-04-11	11.51	11.65	11.43	11.54	43545
2013-04-12	11.47	11.45	11.27	11.37	11027
2013-04-15	11.34	11.37	10.72	11.01	45636
2013-04-16	11.11	11.45	11.11	11.45	47791
2013-04-17	11.40	11.55	11.32	11.42	38324
2013-04-18	11.45	11.65	11.11	11.31	76989
2013-04-19	11.08	11.62	11.08	11.62	10823
2013-04-22	11.77	12.27	11.77	11.96	27484
2013-04-23	12.04	12.12	11.96	12.11	11407
2013-04-24	12.07	12.12	12.07	12.09	5367
2013-04-25	12.08	12.12	11.98	12.09	14308
2013-04-26	12.05	12.05	11.16	12.01	12733
2013-04-29	11.92	12.10	11.82	12.00	7458
2013-04-30	12.02	12.10	11.91	12.01	6565
2013-05-01	11.98	12.16	11.53	11.73	65766
2013-05-02	11.75	12.02	11.75	12.01	14572
2013-05-03	12.02	12.21	11.83	12.03	51567
2013-05-06	12.03	12.12	11.80	12.10	7295
2013-05-07	12.09	12.28	12.09	12.26	14414
2013-05-08	12.23	12.40	11.91	12.02	48688
2013-05-09	12.02	12.26	11.98	12.01	9651
2013-05-10	12.06	12.23	11.81	12.03	7785
2013-05-13	12.03	12.28	12.03	12.27	10512
2013-05-14	12.25	12.38	12.19	12.33	40068
2013-05-15	12.26	12.46	12.24	12.44	26621
2013-05-16	12.48	12.96	12.38	12.57	23512
2013-05-17	12.61	12.86	12.38	12.80	16015
2013-05-20	12.78	12.88	12.63	12.88	9173
2013-05-21	12.84	12.86	12.75	12.85	6777
2013-05-22	12.88	12.88	12.63	12.73	23240
2013-05-23	12.74	13.03	12.53	12.91	18142
2013-05-24	12.92	13.06	12.88	13.02	11169
2013-05-28	13.18	13.96	13.18	13.29	38727
2013-05-29	13.26	13.44	12.77	13.20	7396
2013-05-30	13.14	13.33	12.96	13.02	8753
2013-05-31	12.99	13.17	12.86	12.96	12374
2013-06-03	12.97	13.12	12.12	12.98	45530
2013-06-04	12.96	12.99	12.74	12.80	16215
2013-06-05	12.13	12.28	12.00	12.23	1216859
2013-06-06	12.23	12.28	12.16	12.25	77601
2013-06-07	12.41	12.41	12.23	12.38	60778
2013-06-10	12.49	12.59	12.38	12.57	75048
2013-06-11	12.62	12.63	12.14	12.45	73601
2013-06-12	12.49	12.49	12.33	12.38	40576
2013-06-13	12.33	12.49	11.93	12.49	67198
2013-06-14	12.49	12.49	12.38	12.43	29148
2013-06-17	12.63	12.73	12.48	12.63	209123
2013-06-18	12.62	12.67	12.52	12.63	58827
2013-06-19	12.57	12.73	12.34	12.50	49732
2013-06-20	12.38	12.49	12.12	12.24	28718
2013-06-21	12.31	12.48	12.21	12.22	50909
2013-06-24	12.02	12.17	11.87	12.07	34591
2013-06-25	12.12	12.43	12.07	12.31	32656
2013-06-26	12.41	12.41	12.12	12.36	114694
2013-06-27	12.38	12.83	12.22	12.73	132815
2013-06-28	12.72	12.73	12.32	12.50	249777
2013-07-01	12.61	12.84	12.53	12.78	81397
2013-07-03	12.96	13.05	12.82	12.98	44586
2013-07-05	13.03	13.23	12.98	13.22	69840
2013-07-08	13.22	14.23	13.22	14.15	145250
2013-07-09	14.15	14.29	13.83	14.04	162322
2013-07-10	14.07	14.07	13.74	13.87	22239
2013-07-11	14.05	14.15	13.64	13.88	42386
2013-07-12	13.87	13.92	13.74	13.84	44716
2013-07-15	13.89	13.90	13.76	13.81	82074
2013-07-16	13.78	13.97	13.75	13.86	45307
2013-07-17	13.91	13.93	13.73	13.84	30745
2013-07-18	13.89	14.22	13.80	14.09	81897
2013-07-19	14.12	14.94	14.12	14.47	169721
2013-07-22	14.84	15.24	14.84	15.15	111456
2013-07-23	15.25	15.87	15.24	15.66	163375
2013-07-24	15.66	15.71	15.55	15.66	208166
2013-07-25	15.61	16.33	15.51	15.84	135042
2013-07-26	15.87	16.07	15.52	15.69	128430
2013-07-29	15.74	16.05	15.55	15.92	192062
2013-07-30	15.92	16.17	15.92	16.00	122487
2013-07-31	16.00	16.00	15.32	15.60	516131
2013-08-01	15.78	16.01	15.41	15.89	135621
2013-08-02	15.78	16.08	15.67	16.01	80640
2013-08-05	15.91	16.17	15.56	16.12	132397
2013-08-06	16.07	16.22	15.97	16.15	49939
2013-08-07	15.50	15.95	15.18	15.81	108783
2013-08-08	15.81	16.07	15.74	15.98	47320
2013-08-09	15.88	15.88	15.56	15.73	28170
2013-08-12	15.59	15.67	15.29	15.46	75420
2013-08-13	15.52	15.52	15.22	15.34	56270
2013-08-14	15.34	15.51	15.23	15.24	41404
2013-08-15	14.99	15.17	14.03	15.07	79742
2013-08-16	14.95	15.42	14.77	15.34	85564
2013-08-19	15.22	15.31	14.53	14.80	107290
2013-08-20	14.78	15.18	14.58	14.85	50860
2013-08-21	14.78	14.92	14.59	14.81	41516
2013-08-22	14.84	14.95	14.45	14.90	36848
2013-08-23	14.89	15.31	14.78	14.82	37963
2013-08-26	14.88	14.95	14.55	14.81	52215
2013-08-27	14.68	14.68	13.98	14.25	147416
2013-08-28	14.28	14.47	14.10	14.13	31975
2013-08-29	13.95	14.35	13.92	14.28	84676
2013-08-30	14.23	14.81	13.99	14.52	121018
2013-09-03	14.75	14.99	14.23	14.59	66808
2013-09-04	14.63	14.72	14.15	14.55	67664
2013-09-05	14.55	14.72	14.34	14.38	86123
2013-09-06	14.40	14.59	14.17	14.30	45833
2013-09-09	14.38	14.49	14.17	14.37	47696
2013-09-10	14.40	14.80	14.26	14.69	124193
2013-09-11	14.69	14.78	14.16	14.62	22974
2013-09-12	14.65	14.69	14.36	14.43	51432
2013-09-13	14.49	14.56	14.27	14.33	13680
2013-09-16	14.50	14.85	14.33	14.38	46569
2013-09-17	14.39	14.50	14.23	14.42	27316
2013-09-18	14.34	14.64	13.54	14.15	124052
2013-09-19	14.14	14.65	14.14	14.44	106331
2013-09-20	14.43	14.55	14.17	14.42	200736
2013-09-23	14.50	14.50	14.13	14.39	82937
2013-09-24	14.36	14.92	14.36	14.65	35747
2013-09-25	14.71	15.16	14.52	14.99	100153
2013-09-26	15.13	15.15	14.69	14.92	29096
2013-09-27	14.81	15.24	14.73	14.78	87866
2013-09-30	14.69	15.72	14.49	15.50	109170
2013-10-01	15.45	15.45	14.29	15.12	78675
2013-10-02	15.04	15.21	14.84	14.93	41722
2013-10-03	14.86	14.86	14.50	14.65	29558
2013-10-04	14.61	14.61	14.25	14.27	15650
2013-10-07	14.16	14.27	13.96	14.24	39952
2013-10-08	14.18	14.21	13.78	13.82	72670
2013-10-09	13.87	13.96	13.44	13.58	60396
2013-10-10	13.77	14.18	13.59	14.02	58619
2013-10-11	14.03	14.89	13.97	14.85	31461
2013-10-14	14.82	14.99	14.46	14.91	71218
2013-10-15	14.88	15.02	14.68	14.74	29862
2013-10-16	14.77	15.01	14.28	14.55	43186
2013-10-17	14.44	14.55	14.16	14.36	67453
2013-10-18	14.64	15.54	14.46	15.00	108939
2013-10-21	15.01	15.06	14.96	14.97	264475
2013-10-22	15.01	15.35	14.73	14.83	159727
2013-10-23	14.71	14.87	14.71	14.82	53187
2013-10-24	14.86	15.41	14.71	15.40	35848
2013-10-25	15.41	15.66	15.32	15.42	35260
2013-10-28	15.45	15.56	15.26	15.46	26763
2013-10-29	15.55	15.67	15.47	15.67	25371
2013-10-30	15.62	15.81	15.46	15.50	89882
2013-10-31	15.55	15.63	15.21	15.43	87358
2013-11-01	15.40	15.64	15.31	15.49	120526
2013-11-04	15.62	15.81	14.73	15.51	44012
2013-11-05	15.48	15.96	15.37	15.85	23904
2013-11-06	15.96	16.12	15.61	16.03	38635
2013-11-07	16.11	16.15	15.86	15.87	43685
2013-11-08	15.86	16.75	15.86	16.45	57498
2013-11-11	16.52	16.52	16.24	16.27	13029
2013-11-12	16.26	16.49	15.97	16.09	18022
2013-11-13	16.04	16.66	16.04	16.62	24323
2013-11-14	16.71	16.76	16.34	16.50	24712
2013-11-15	16.44	16.61	16.25	16.52	50301
2013-11-18	16.57	16.76	16.42	16.48	31393
2013-11-19	16.44	16.87	16.24	16.55	34693
2013-11-20	16.60	16.62	16.40	16.57	22278
2013-11-21	16.67	17.18	16.56	17.16	47845
2013-11-22	17.18	17.18	16.80	16.81	63178
2013-11-25	16.91	17.13	16.92	17.12	33987
2013-11-26	17.10	17.42	17.08	17.38	80590
2013-11-27	17.38	17.38	17.10	17.17	134867
2013-11-29	17.29	18.10	17.29	18.06	26832
2013-12-02	17.51	17.96	17.38	17.45	82046
2013-12-03	17.44	17.69	17.17	17.34	49855
2013-12-04	17.24	17.57	16.91	16.93	52712
2013-12-05	16.88	16.88	16.42	16.50	36143
2013-12-06	16.55	17.06	16.55	17.00	59101
2013-12-09	17.07	17.08	16.57	16.58	31619
2013-12-10	16.50	16.93	16.38	16.72	37068
2013-12-11	16.72	16.85	16.39	16.51	30505
2013-12-12	16.47	16.89	16.00	16.65	50409
2013-12-13	16.73	16.95	16.43	16.68	28018
2013-12-16	16.80	17.27	16.62	17.12	27444
2013-12-17	16.90	16.90	16.44	16.62	41617
2013-12-18	16.69	17.00	16.39	17.00	29212
2013-12-19	16.94	16.99	16.44	16.53	21081
2013-12-20	16.60	17.67	16.59	17.26	211223
2013-12-23	17.50	17.50	17.32	17.48	33431
2013-12-24	17.03	17.97	17.29	17.54	10388
2013-12-26	17.65	17.85	16.67	17.07	29223
2013-12-27	17.15	17.50	17.14	17.30	18548
2013-12-30	17.30	17.30	16.82	16.90	16354
2013-12-31	16.90	17.21	16.72	16.78	55183
2014-01-02	16.77	17.58	16.28	16.56	62555
2014-01-03	16.54	17.00	16.36	16.81	28092
2014-01-06	16.93	16.93	16.23	16.23	15994
2014-01-07	16.17	16.46	16.17	16.22	20660
2014-01-08	16.17	16.26	15.58	15.85	26652
2014-01-09	15.95	16.06	15.50	15.57	26391
2014-01-10	15.56	15.56	14.92	15.38	125475
2014-01-13	15.35	16.22	15.35	16.05	52135
2014-01-14	16.06	16.16	15.65	16.00	81741
2014-01-15	16.03	16.27	15.50	16.19	92850
2014-01-16	16.17	16.26	15.90	15.94	13721
2014-01-17	15.97	15.98	15.71	15.88	47820
2014-01-21	16.00	16.27	15.87	16.27	23897
2014-01-22	16.23	16.27	15.50	16.07	41572
2014-01-23	15.89	16.23	15.57	15.72	58364
2014-01-24	14.78	14.78	12.13	14.51	253803
2014-01-27	14.36	14.86	13.90	14.40	82443
2014-01-28	14.36	14.76	14.05	14.52	126989
2014-01-29	14.35	14.70	14.15	14.15	85248
2014-01-30	14.13	14.59	13.91	14.20	83036
2014-01-31	14.04	14.37	14.04	14.23	49756
2014-02-03	14.15	14.46	13.74	13.77	71851
2014-02-04	13.80	14.51	13.74	14.05	105834
2014-02-05	13.97	14.21	13.80	13.89	42750
2014-02-06	13.94	14.31	13.74	14.25	46872
2014-02-07	14.27	14.40	13.89	14.04	44886
2014-02-10	14.12	14.28	13.89	14.19	77062
2014-02-11	14.21	14.39	14.15	14.27	57855
2014-02-12	14.33	14.39	13.90	13.97	22790
2014-02-13	13.89	14.32	13.89	14.19	21566
2014-02-14	14.20	14.28	13.94	14.21	11809
2014-02-18	14.18	14.30	14.10	14.22	20270
2014-02-19	14.20	14.28	13.79	13.83	57970
2014-02-20	13.80	14.11	13.74	13.94	16936
2014-02-21	14.03	14.13	13.74	14.03	37120
2014-02-24	14.02	14.36	14.02	14.11	52779
2014-02-25	14.03	14.14	13.99	14.09	10373
2014-02-26	14.13	14.53	14.13	14.52	14147
2014-02-27	14.44	14.53	14.37	14.48	66458
2014-02-28	14.52	14.99	14.31	14.52	34644
2014-03-03	14.35	14.44	14.14	14.26	15630
2014-03-04	14.36	14.69	14.09	14.53	115769
2014-03-05	14.46	14.58	14.31	14.33	36837
2014-03-06	14.26	14.26	13.94	14.02	70071
2014-03-07	14.15	14.34	14.07	14.26	11289
2014-03-10	14.18	14.29	14.01	14.21	14572
2014-03-11	14.18	14.18	13.79	13.87	15392
2014-03-12	13.75	14.04	13.74	13.95	41023
2014-03-13	14.01	13.99	13.74	13.79	16070
2014-03-14	13.74	13.90	13.59	13.90	92087
2014-03-17	13.95	14.26	13.95	14.15	17449
2014-03-18	14.18	14.18	13.69	14.13	70890
2014-03-19	14.16	14.23	13.74	14.14	46920
2014-03-20	14.06	14.38	13.96	14.03	17259
2014-03-21	14.14	14.25	13.92	14.02	43459
2014-03-24	14.04	14.06	13.81	13.87	31989
2014-03-25	13.94	14.04	13.65	13.86	86901
2014-03-26	13.96	13.96	13.73	13.78	79697
2014-03-27	13.75	14.02	13.69	13.79	32285
2014-03-28	13.77	14.01	13.66	13.91	139133
2014-03-31	14.05	14.26	14.03	14.12	38180
2014-04-01	14.19	14.55	13.87	14.44	34900
2014-04-02	14.46	14.60	14.24	14.59	42860
2014-04-03	14.67	14.75	14.45	14.57	53800
2014-04-04	14.68	14.78	14.15	14.37	36782
2014-04-07	14.26	14.36	14.01	14.13	25582
2014-04-08	14.07	14.58	13.74	14.20	43949
2014-04-09	14.26	14.49	14.00	14.31	27821
2014-04-10	14.27	14.27	13.66	13.89	60479
2014-04-11	13.79	13.86	13.39	13.41	25172
2014-04-14	13.55	13.55	13.26	13.39	171000
2014-04-15	13.39	13.44	13.14	13.41	125806
2014-04-16	13.48	13.66	13.14	13.54	21458
2014-04-17	13.54	13.88	13.48	13.76	32928
2014-04-21	13.92	14.22	13.89	14.12	25688
2014-04-22	14.41	14.69	14.32	14.48	76151
2014-04-23	14.40	14.74	14.39	14.50	77136
2014-04-24	14.62	14.62	14.21	14.24	41315
2014-04-25	14.20	14.23	13.85	13.86	44510
2014-04-28	14.17	14.17	13.74	13.74	96659
2014-04-29	13.81	13.88	13.47	13.55	27342
2014-04-30	13.46	13.46	13.20	13.37	73018
2014-05-01	13.28	13.38	13.14	13.24	62500
2014-05-02	13.24	13.36	13.03	13.10	184448
2014-05-05	13.03	13.22	13.03	13.05	31127
2014-05-06	13.03	13.04	12.93	12.93	54432
2014-05-07	13.03	13.12	12.93	13.02	43319
2014-05-08	12.93	13.21	12.93	12.94	35095
2014-05-09	12.88	13.26	12.88	13.18	17890
2014-05-12	13.29	13.86	13.18	13.73	29943
2014-05-13	13.65	13.78	13.47	13.48	55927
2014-05-14	13.41	13.46	13.22	13.26	42039
2014-05-15	13.29	13.30	12.92	13.19	40333
2014-05-16	13.15	13.31	12.94	13.28	29413
2014-05-19	13.18	13.77	13.17	13.70	23829
2014-05-20	13.62	13.66	13.30	13.54	59404
2014-05-21	13.68	13.70	13.17	13.24	21496
2014-05-22	13.32	13.34	13.20	13.22	11311
2014-05-23	13.26	13.63	13.16	13.60	69106
2014-05-27	13.72	13.80	13.69	13.80	23655
2014-05-28	13.72	13.72	13.39	13.56	18294
2014-05-29	13.56	13.56	13.34	13.45	42212
2014-05-30	13.51	13.64	13.39	13.52	37592
2014-06-02	13.57	13.76	13.42	13.46	29785
2014-06-03	13.34	13.72	13.34	13.46	21959
2014-06-04	13.39	13.63	13.39	13.45	28673
2014-06-05	13.55	13.64	13.18	13.52	117364
2014-06-06	13.59	13.88	13.47	13.87	98876
2014-06-09	13.82	14.54	13.76	14.33	132366
2014-06-10	14.23	14.43	14.00	14.29	75053
2014-06-11	14.27	14.27	13.86	13.92	24067
2014-06-12	13.84	13.84	13.57	13.75	15168
2014-06-13	13.84	13.95	13.59	13.60	18565
2014-06-16	13.60	14.60	13.39	13.64	19991
2014-06-17	13.67	14.00	13.64	13.73	17836
2014-06-18	13.78	13.80	13.51	13.57	25875
2014-06-19	13.57	13.64	13.17	13.49	111477
2014-06-20	13.62	13.62	13.36	13.59	99176
2014-06-23	13.58	13.58	13.39	13.46	22223
2014-06-24	13.44	13.66	13.13	13.26	77620
2014-06-25	13.13	13.40	13.05	13.39	93166
2014-06-26	13.33	13.33	13.08	13.17	36818
2014-06-27	13.05	13.46	13.05	13.24	359471
2014-06-30	13.26	13.29	13.08	13.13	30478
2014-07-01	13.21	13.94	13.17	13.74	106349
2014-07-02	13.70	13.70	13.15	13.52	68282
2014-07-03	13.57	13.89	13.57	13.77	11583
2014-07-07	13.71	13.71	13.44	13.46	22603
2014-07-08	13.44	13.47	13.21	13.42	32836
2014-07-09	13.52	13.52	13.32	13.39	71937
2014-07-10	13.15	13.25	13.15	13.19	36919
2014-07-11	13.19	13.27	13.09	13.14	21182
2014-07-14	13.28	13.28	13.12	13.12	25063
2014-07-15	13.18	13.47	13.18	13.28	332406
2014-07-16	13.38	13.92	13.19	13.20	18497
2014-07-17	13.04	13.56	13.04	13.54	67630
2014-07-18	13.51	14.70	13.51	14.65	144937
2014-07-21	14.80	15.14	14.49	15.03	90828
2014-07-22	15.10	15.15	14.86	14.95	49129
2014-07-23	14.95	15.07	14.75	14.93	38202
2014-07-24	14.97	14.97	14.14	14.63	37573
2014-07-25	14.48	14.78	14.26	14.33	85876
2014-07-28	14.42	14.72	14.24	14.27	55371
2014-07-29	14.31	14.55	14.31	14.40	25466
2014-07-30	14.35	14.71	14.28	14.37	30430
2014-07-31	14.20	14.51	13.98	13.99	41925
2014-08-01	13.95	14.33	13.71	13.91	57419
2014-08-04	13.90	13.93	13.50	13.67	86065
2014-08-05	13.56	13.82	13.41	13.61	70912
2014-08-06	13.58	14.19	13.58	13.96	19535
2014-08-07	13.96	14.13	13.70	13.77	12376
2014-08-08	13.71	14.03	13.71	13.88	21459
2014-08-11	13.91	13.91	13.22	13.74	28629
2014-08-12	13.64	13.77	13.64	13.73	16206
2014-08-13	13.74	13.76	13.53	13.69	16551
2014-08-14	13.65	13.79	13.65	13.73	5606
2014-08-15	13.92	13.92	13.44	13.63	52745
2014-08-18	13.70	14.18	13.62	14.01	19556
2014-08-19	14.05	14.07	13.81	13.98	12020
2014-08-20	13.86	13.88	13.70	13.76	17491
2014-08-21	13.77	14.01	13.55	13.89	13499
2014-08-22	13.90	14.30	13.90	14.00	31254
2014-08-25	14.07	14.07	13.60	13.91	22186
2014-08-26	13.86	13.94	13.75	13.93	19441
2014-08-27	13.91	13.91	13.73	13.75	16904
2014-08-28	13.64	13.76	13.53	13.67	21167
2014-08-29	13.67	14.02	13.64	14.01	39491
2014-09-02	14.04	14.40	13.91	14.15	51409
2014-09-03	14.25	14.34	13.87	13.94	27431
2014-09-04	13.93	14.15	13.94	13.96	15203
2014-09-05	13.89	14.09	13.84	13.96	15687
2014-09-08	13.99	14.19	13.79	13.99	48635
2014-09-09	13.96	13.99	13.74	13.76	26140
2014-09-10	13.99	14.07	13.81	14.06	130610
2014-09-11	13.94	14.20	13.76	14.20	13411
2014-09-12	14.24	14.33	13.92	14.14	31428
2014-09-15	14.13	14.09	13.74	13.78	29179
2014-09-16	13.85	14.43	13.84	13.95	229929
2014-09-17	13.94	14.29	13.89	14.16	30044
2014-09-18	14.18	14.56	14.18	14.56	224019
2014-09-19	14.60	14.65	14.30	14.30	58281
2014-09-22	14.24	14.33	14.07	14.15	38225
2014-09-23	14.12	14.39	13.96	14.05	83867
2014-09-24	14.13	14.31	14.15	14.22	26291
2014-09-25	14.23	14.28	13.77	13.94	25356
2014-09-26	13.94	13.96	13.85	13.91	11848
2014-09-29	13.85	14.41	13.85	14.17	50798
2014-09-30	14.20	14.43	13.84	13.84	57563
2014-10-01	13.84	14.18	13.69	13.69	71064
2014-10-02	13.74	13.93	13.67	13.73	94278
2014-10-03	13.87	13.94	13.80	13.88	174618
2014-10-06	13.78	13.80	13.54	13.71	42809
2014-10-07	13.71	14.06	13.71	13.75	29372
2014-10-08	13.74	13.85	13.74	13.80	100628
2014-10-09	13.80	14.09	13.69	13.75	290861
2014-10-10	13.65	14.06	13.65	13.91	26136
2014-10-13	13.90	14.38	13.90	14.30	35968
2014-10-14	14.40	14.50	14.19	14.34	41111
2014-10-15	14.21	14.47	14.03	14.42	42348
2014-10-16	14.28	14.49	14.19	14.39	58828
2014-10-17	14.74	14.88	14.40	14.48	116195
2014-10-20	14.45	14.93	14.45	14.67	82929
2014-10-21	14.71	14.87	14.60	14.70	141371
2014-10-22	14.79	14.80	14.44	14.49	61496
2014-10-23	14.59	14.91	14.59	14.87	107674
2014-10-24	14.91	15.00	14.62	14.64	66115
2014-10-27	14.55	14.93	14.53	14.84	101130
2014-10-28	14.83	15.36	14.83	15.32	154841
2014-10-29	15.27	15.41	15.03	15.41	91679
2014-10-30	15.27	15.45	15.18	15.33	105303
2014-10-31	15.62	15.62	15.34	15.51	82778
2014-11-03	15.60	15.73	15.48	15.63	95792
2014-11-04	15.66	15.81	15.46	15.55	56130
2014-11-05	15.66	15.81	15.43	15.51	56579
2014-11-06	15.48	15.61	15.36	15.45	93033
2014-11-07	15.49	15.49	15.13	15.38	114873
2014-11-10	15.34	15.40	15.11	15.32	216733
2014-11-11	15.33	15.68	15.21	15.66	260112
2014-11-12	15.59	16.14	15.59	16.10	56931
2014-11-13	16.14	16.14	15.94	16.13	5041
2014-11-14	15.99	16.14	15.89	16.10	58519
2014-11-17	16.12	16.24	16.01	16.04	67580
2014-11-18	16.07	16.09	15.88	15.92	28553
2014-11-19	15.91	15.92	15.39	15.51	36762
2014-11-20	15.48	15.70	15.44	15.62	19714
2014-11-21	15.80	15.80	15.35	15.42	45086
2014-11-24	15.38	15.77	15.37	15.62	36474
2014-11-25	15.60	15.76	15.51	15.59	14768
2014-11-26	15.56	15.85	15.57	15.78	23181
2014-11-28	15.71	15.78	15.44	15.44	34782
2014-12-01	15.37	15.37	14.98	14.98	58908
2014-12-02	15.02	15.41	14.97	15.35	32008
2014-12-03	15.37	15.56	15.12	15.49	27560
2014-12-04	15.45	15.65	15.18	15.42	25843
2014-12-05	15.41	15.89	15.26	15.74	30774
2014-12-08	15.75	16.26	15.45	15.95	71116
2014-12-09	15.74	16.32	15.62	16.07	67129
2014-12-10	16.06	16.11	15.68	15.77	30700
2014-12-11	15.89	16.12	15.85	15.98	130367
2014-12-12	15.83	16.11	15.56	15.85	43239
2014-12-15	15.87	15.99	15.67	15.71	36946
2014-12-16	15.63	15.96	15.53	15.60	58562
2014-12-17	15.61	16.22	15.19	16.19	75040
2014-12-18	16.23	16.37	16.01	16.07	59501
2014-12-19	15.99	16.12	15.81	16.03	108602
2014-12-22	16.00	16.21	15.91	16.15	25523
2014-12-23	16.27	16.29	15.69	16.15	18613
2014-12-24	16.22	16.34	16.03	16.32	10475
2014-12-26	16.31	16.42	16.15	16.41	16682
2014-12-29	16.37	16.50	16.28	16.48	64002
2014-12-30	16.39	16.65	16.39	16.53	10503
2014-12-31	16.62	16.62	16.26	16.28	21101
2015-01-02	16.39	16.39	15.70	16.04	22337
2015-01-05	15.97	16.20	15.63	15.79	33455
2015-01-06	15.84	15.88	15.55	15.73	48438
2015-01-07	15.76	15.86	15.50	15.74	18163
2015-01-08	15.89	16.33	15.73	16.06	27127
2015-01-09	16.11	16.11	15.42	15.58	19055
2015-01-12	15.53	15.60	15.41	15.44	21748
2015-01-13	15.58	15.85	15.42	15.51	21455
2015-01-14	15.39	15.58	15.25	15.38	17911
2015-01-15	15.35	15.41	14.95	15.30	30475
2015-01-16	15.23	15.70	15.23	15.68	28750
2015-01-20	15.63	15.96	15.41	15.43	150423
2015-01-21	15.41	15.60	15.26	15.27	44285
2015-01-22	15.40	15.78	15.32	15.59	61431
2015-01-23	15.61	15.75	15.32	15.67	42661
2015-01-26	15.59	15.66	15.33	15.45	28057
2015-01-27	15.36	16.11	15.18	15.55	77598
2015-01-28	15.68	16.22	15.43	15.47	114203
2015-01-29	15.49	15.99	15.49	15.95	58071
2015-01-30	15.78	16.05	15.42	15.45	57705
2015-02-02	15.53	16.06	15.53	15.98	31476
2015-02-03	15.98	16.46	15.96	16.29	38813
2015-02-04	16.18	16.40	16.08	16.13	22048
2015-02-05	16.12	16.27	16.10	16.22	20726
2015-02-06	16.29	16.39	16.23	16.27	45123
2015-02-09	16.26	16.37	16.11	16.14	20757
2015-02-10	16.27	16.27	15.90	16.00	17700
2015-02-11	15.93	16.01	15.71	15.92	28180
2015-02-12	16.07	16.17	15.97	16.14	21744
2015-02-13	16.20	16.20	15.84	16.14	26904
2015-02-17	16.17	16.22	15.93	16.21	24508
2015-02-18	16.14	16.30	16.09	16.13	43212
2015-02-19	16.11	16.28	16.03	16.23	8269
2015-02-20	16.28	16.28	15.84	16.00	18999
2015-02-23	15.93	15.93	15.72	15.85	9042
2015-02-24	15.88	16.18	15.88	16.10	10545
2015-02-25	16.12	16.12	15.75	15.93	12947
2015-02-26	15.88	16.00	15.77	15.99	41355
2015-02-27	15.92	16.17	15.89	15.95	21430
2015-03-02	15.99	16.04	15.81	16.01	24838
2015-03-03	15.92	15.98	15.86	15.88	9935
2015-03-04	15.82	15.91	15.76	15.85	22715
2015-03-05	15.82	16.03	15.69	15.99	21252
2015-03-06	15.92	16.16	15.83	15.86	30261
2015-03-09	15.94	16.37	15.94	16.27	11276
2015-03-10	16.20	16.20	15.92	16.14	24058
2015-03-11	16.13	16.17	15.81	16.13	18091
2015-03-12	16.27	17.11	16.16	17.05	66091
2015-03-13	17.02	17.12	16.73	17.09	89511
2015-03-16	17.18	17.33	17.07	17.26	42057
2015-03-17	17.28	17.30	17.19	17.25	26022
2015-03-18	17.00	17.32	16.69	16.81	52001
2015-03-19	16.62	17.09	16.62	17.00	18552
2015-03-20	17.12	17.25	16.95	17.22	83245
2015-03-23	17.18	17.28	17.15	17.20	41139
2015-03-24	17.27	17.32	17.19	17.30	20510
2015-03-25	17.27	17.32	17.09	17.12	27550
2015-03-26	17.10	17.29	17.00	17.29	18517
2015-03-27	17.25	17.27	16.90	17.03	20609
2015-03-30	17.05	17.28	17.01	17.17	28863
2015-03-31	17.03	17.20	16.81	17.06	25820
2015-04-01	16.94	17.23	16.80	17.21	32222
2015-04-02	17.18	17.31	17.14	17.30	38629
2015-04-06	17.24	17.35	16.70	17.29	30465
2015-04-07	17.28	17.28	17.01	17.12	13585
2015-04-08	17.03	17.18	16.94	17.18	11428
2015-04-09	17.15	17.10	16.95	17.07	4631
2015-04-10	17.19	17.19	16.90	16.97	9430
2015-04-13	17.04	17.11	16.80	17.03	22789
2015-04-14	17.05	17.07	16.83	17.06	16362
2015-04-15	17.07	17.17	16.98	17.15	21475
2015-04-16	17.14	17.43	16.97	17.43	96139
2015-04-17	17.16	17.51	17.05	17.38	92818
2015-04-20	17.43	17.49	17.38	17.43	44216
2015-04-21	17.43	17.46	17.36	17.42	14052
2015-04-22	17.48	17.48	17.20	17.28	16532
2015-04-23	17.21	17.33	17.20	17.28	27161
2015-04-24	17.31	17.38	17.25	17.33	34696
2015-04-27	17.33	17.38	17.07	17.19	74111
2015-04-28	17.26	17.31	17.11	17.18	61876
2015-04-29	16.97	17.20	17.02	17.16	41215
2015-04-30	17.06	17.12	16.73	16.97	50979
2015-05-01	16.94	17.07	16.67	16.77	69774
2015-05-04	16.89	17.17	16.68	16.74	74058
2015-05-05	16.74	16.82	16.53	16.67	50995
2015-05-06	16.69	17.09	16.69	17.00	28114
2015-05-07	16.94	17.04	16.79	16.84	30671
2015-05-08	16.82	16.89	16.77	16.81	33675
2015-05-11	16.56	16.90	16.51	16.82	59520
2015-05-12	16.67	16.77	16.55	16.75	24522
2015-05-13	16.74	16.71	16.61	16.69	30522
2015-05-14	16.72	16.82	16.67	16.78	24266
2015-05-15	16.79	16.80	16.57	16.67	53229
2015-05-18	16.72	16.82	16.62	16.82	55695
2015-05-19	16.77	16.86	16.73	16.82	28665
2015-05-20	16.82	16.82	16.72	16.74	91125
2015-05-21	16.72	16.81	16.64	16.67	52222
2015-05-22	16.67	16.74	16.39	16.42	78188
2015-05-26	16.31	16.32	15.92	16.06	82175
2015-05-27	16.04	16.15	15.74	15.83	94666
2015-05-28	15.82	15.88	15.56	15.66	65104
2015-05-29	15.59	15.73	15.51	15.62	49358
2015-06-01	15.72	15.72	15.49	15.66	38237
2015-06-02	15.54	15.72	15.54	15.66	57964
2015-06-03	15.74	15.91	15.52	15.71	135273
2015-06-04	15.64	15.74	15.49	15.62	47662
2015-06-05	15.65	15.84	15.58	15.66	178338
2015-06-08	15.70	15.78	15.59	15.66	67589
2015-06-09	15.68	15.80	15.60	15.66	130821
2015-06-10	15.89	15.98	15.54	15.66	140253
2015-06-11	15.66	15.85	15.64	15.80	164334
2015-06-12	15.72	15.86	15.64	15.66	162747
2015-06-15	15.56	15.82	15.53	15.71	104644
2015-06-16	15.65	15.91	15.65	15.91	54566
2015-06-17	15.93	16.15	15.91	16.13	37031
2015-06-18	16.21	16.29	16.10	16.23	61166
2015-06-19	16.32	16.37	16.14	16.30	180107
2015-06-22	16.32	16.74	16.28	16.73	144038
2015-06-23	16.80	17.06	16.75	17.05	43984
2015-06-24	16.96	17.14	16.93	17.08	62518
2015-06-25	17.17	17.17	16.92	17.11	83526
2015-06-26	17.19	17.49	17.09	17.48	224418
2015-06-29	17.51	17.51	17.42	17.45	119580
2015-06-30	17.52	17.67	17.46	17.62	61296
2015-07-01	17.75	17.89	17.66	17.84	44328
2015-07-02	17.83	17.92	17.62	17.63	28322
2015-07-06	17.49	17.61	17.37	17.56	91582
2015-07-07	17.53	17.56	17.34	17.41	75829
2015-07-08	17.31	17.48	17.12	17.45	75530
2015-07-09	17.56	17.60	17.39	17.46	120525
2015-07-10	17.58	17.68	17.40	17.47	118631
2015-07-13	17.58	17.88	17.43	17.72	71596
2015-07-14	17.72	18.04	17.57	17.98	126421
2015-07-15	17.99	18.19	17.89	18.12	90607
2015-07-16	18.30	18.59	18.17	18.57	153992
2015-07-17	18.67	18.90	18.46	18.57	197522
2015-07-20	18.69	18.99	18.67	18.85	274364
2015-07-21	18.84	18.94	18.46	18.58	227851
2015-07-22	18.42	18.88	18.42	18.84	154945
2015-07-23	18.89	18.89	18.58	18.63	235624
2015-07-24	18.62	18.84	18.62	18.79	283371
2015-07-27	18.87	19.14	18.76	19.04	222556
2015-07-28	19.10	19.18	18.76	18.92	133029
2015-07-29	18.90	19.08	18.78	18.88	215239
2015-07-30	18.79	19.40	18.79	19.32	298382
2015-07-31	19.32	19.70	19.26	19.64	192082
2015-08-03	19.49	19.96	19.49	19.93	176861
2015-08-04	19.94	20.14	19.67	19.69	291893
2015-08-05	19.81	19.83	19.50	19.60	170846
2015-08-06	19.68	19.75	19.35	19.47	102446
2015-08-07	19.40	19.53	19.15	19.46	118270
2015-08-10	19.60	20.11	19.43	20.08	295258
2015-08-11	20.15	20.52	19.95	20.48	298952
2015-08-12	20.37	20.37	19.81	20.02	97155
2015-08-13	20.05	20.58	20.00	20.22	405868
2015-08-14	20.13	21.07	20.09	20.58	394561
2015-08-17	20.50	21.01	20.22	20.65	240652
2015-08-18	20.71	20.83	20.02	20.37	130797
2015-08-19	20.28	20.44	20.01	20.13	51696
2015-08-20	19.96	20.01	19.56	19.57	109492
2015-08-21	19.26	19.68	18.79	19.51	141182
2015-08-24	18.38	19.07	17.69	18.52	186646
2015-08-25	19.01	19.01	18.25	18.30	161284
2015-08-26	18.73	19.12	18.41	19.03	135920
2015-08-27	19.10	19.19	18.73	19.11	113598
2015-08-28	19.02	19.48	18.84	19.43	109278
2015-08-31	19.38	19.60	19.27	19.50	195244
2015-09-01	19.23	19.31	18.69	18.85	170061
2015-09-02	19.13	19.31	18.90	19.23	55920
2015-09-03	19.37	19.81	19.34	19.52	116732
2015-09-04	19.31	19.61	19.28	19.53	55581
2015-09-08	19.80	20.46	19.63	20.37	100881
2015-09-09	20.56	20.56	19.97	20.07	66639
2015-09-10	19.96	20.16	19.93	20.15	120694
2015-09-11	20.06	20.76	19.97	20.73	83577
2015-09-14	20.86	20.86	20.44	20.47	68466
2015-09-15	20.50	20.85	20.50	20.64	122600
2015-09-16	20.64	20.82	20.53	20.79	57196
2015-09-17	20.85	21.10	20.44	20.49	99550
2015-09-18	20.14	20.49	19.50	20.37	228422
2015-09-21	20.33	20.65	20.23	20.47	97370
2015-09-22	20.18	20.53	20.17	20.49	166028
2015-09-23	20.49	21.37	20.49	21.13	99116
2015-09-24	21.01	21.65	21.01	21.58	211599
2015-09-25	21.85	22.21	21.60	21.61	233685
2015-09-28	21.61	21.85	21.49	21.62	163156
2015-09-29	21.81	21.86	21.07	21.13	162445
2015-09-30	21.45	21.56	21.14	21.36	246678
2015-10-01	21.43	21.56	20.99	21.45	68332
2015-10-02	21.26	21.38	19.94	20.89	156831
2015-10-05	21.15	21.32	20.79	20.86	103980
2015-10-06	20.95	21.19	20.76	20.86	124756
2015-10-07	20.91	21.38	20.85	21.30	99835
2015-10-08	21.32	21.61	21.15	21.55	77143
2015-10-09	21.60	21.74	21.11	21.27	139866
2015-10-12	21.30	21.89	21.20	21.79	79806
2015-10-13	21.67	22.00	21.48	21.65	42737
2015-10-14	21.65	21.65	20.86	20.94	91855
2015-10-15	21.07	21.13	20.37	20.70	690953
2015-10-16	20.85	20.99	20.23	20.51	211752
2015-10-19	20.58	20.78	20.28	20.58	143271
2015-10-20	20.31	20.66	20.28	20.34	134939
2015-10-21	20.44	20.70	20.26	20.27	113434
2015-10-22	20.44	21.05	20.32	20.85	135627
2015-10-23	21.11	21.38	20.81	21.31	64774
2015-10-26	21.20	21.53	21.11	21.23	91570
2015-10-27	21.08	21.53	20.94	21.04	112419
2015-10-28	21.09	22.37	20.99	22.37	149665
2015-10-29	22.05	22.08	21.43	21.92	145960
2015-10-30	21.96	22.04	20.98	21.17	174434
2015-11-02	21.15	21.53	20.98	21.31	77413
2015-11-03	21.29	21.42	21.08	21.17	54105
2015-11-04	21.22	21.36	21.01	21.19	82942
2015-11-05	21.21	21.67	21.13	21.64	57205
2015-11-06	21.80	22.19	21.62	22.07	158713
2015-11-09	22.07	22.12	21.60	21.95	62193
2015-11-10	21.91	22.14	21.80	22.01	66466
2015-11-11	22.08	22.40	21.91	22.32	147023
2015-11-12	22.10	22.22	22.03	22.10	195927
2015-11-13	21.98	22.11	21.73	21.91	176686
2015-11-16	21.79	21.95	21.49	21.94	214949
2015-11-17	21.85	22.44	21.83	22.12	124223
2015-11-18	22.13	22.46	21.89	22.40	89944
2015-11-19	22.40	22.63	22.28	22.60	102564
2015-11-20	22.65	23.21	22.53	23.17	114939
2015-11-23	23.19	23.29	22.79	22.89	60466
2015-11-24	22.75	23.00	22.50	22.85	55928
2015-11-25	22.87	23.05	22.68	22.88	59730
2015-11-27	22.88	23.09	22.64	23.07	28242
2015-11-30	23.11	23.24	22.71	22.86	174636
2015-12-01	22.97	23.12	22.62	22.85	70111
2015-12-02	22.80	22.90	22.36	22.40	68194
2015-12-03	22.43	22.80	21.73	21.77	280679
2015-12-04	21.88	22.48	21.77	22.35	174067
2015-12-07	22.41	22.41	21.72	22.15	98917
2015-12-08	22.05	22.53	21.77	22.35	86667
2015-12-09	22.28	22.67	21.73	21.93	93655
2015-12-10	22.00	22.60	21.75	22.32	141580
2015-12-11	21.96	22.33	21.73	21.95	94494
2015-12-14	21.96	22.23	21.80	22.02	72336
2015-12-15	22.16	22.41	22.05	22.33	110249
2015-12-16	22.37	22.60	22.18	22.58	123730
2015-12-17	22.66	22.76	22.21	22.24	74111
2015-12-18	22.24	22.30	21.59	21.64	233776
2015-12-21	21.74	21.85	21.28	21.33	111624
2015-12-22	21.40	21.54	21.00	21.54	105960
2015-12-23	21.61	21.88	21.04	21.68	102770
2015-12-24	21.68	22.32	21.23	22.19	43826
2015-12-28	22.09	22.53	21.85	22.50	103448
2015-12-29	22.53	22.73	22.40	22.60	70351
2015-12-30	22.60	22.76	22.37	22.59	181410
2015-12-31	22.53	22.79	22.15	22.54	172055
2016-01-04	22.32	22.54	21.24	21.33	116242
2016-01-05	21.45	21.83	21.22	21.61	323559
2016-01-06	21.39	21.85	21.25	21.73	80153
2016-01-07	21.46	21.46	20.86	20.89	85419
2016-01-08	21.01	21.28	20.32	20.34	94290
2016-01-11	20.34	20.94	20.34	20.71	172108
2016-01-12	20.91	20.91	19.80	20.23	110293
2016-01-13	20.26	20.26	19.13	19.60	162702
2016-01-14	19.68	20.05	19.48	19.68	87258
2016-01-15	19.09	20.00	19.09	19.77	193006
2016-01-19	20.15	20.20	18.91	19.09	69386
2016-01-20	18.74	19.18	18.11	18.32	215603
2016-01-21	18.48	18.51	17.99	18.06	145530
2016-01-22	17.97	18.06	16.72	16.80	271367
2016-01-25	16.54	16.60	15.91	16.09	292168
2016-01-26	16.11	16.55	15.97	16.39	311878
2016-01-27	16.25	16.47	15.71	15.91	265681
2016-01-28	16.14	16.31	15.85	15.88	161898
2016-01-29	15.89	16.22	15.67	15.96	236092
2016-02-01	16.04	16.04	15.51	15.87	282555
2016-02-02	15.65	15.65	15.15	15.18	99838
2016-02-03	15.14	15.35	14.78	15.26	359058
2016-02-04	15.31	15.56	14.76	14.90	179081
2016-02-05	14.81	15.08	14.66	14.80	190843
2016-02-08	14.73	14.94	14.44	14.82	152882
2016-02-09	14.63	14.90	14.51	14.65	107539
2016-02-10	14.76	15.19	14.68	14.83	153980
2016-02-11	14.57	14.80	14.16	14.20	104961
2016-02-12	14.60	14.80	14.41	14.77	101842
2016-02-16	14.93	15.21	14.65	15.16	474304
2016-02-17	15.29	15.29	14.87	14.92	203267
2016-02-18	15.00	15.15	14.84	15.09	128023
2016-02-19	15.04	15.26	15.01	15.03	209932
2016-02-22	15.10	15.21	14.99	15.04	142438
2016-02-23	15.04	15.16	14.72	14.79	121177
2016-02-24	14.65	14.87	14.34	14.76	123530
2016-02-25	14.81	15.53	14.81	15.34	126931
2016-02-26	15.39	15.98	15.26	15.45	127857
2016-02-29	15.42	15.54	15.06	15.15	137718
2016-03-01	15.29	15.74	15.16	15.62	164129
2016-03-02	15.62	15.62	15.22	15.62	137964
2016-03-03	15.35	15.71	15.28	15.67	118502
2016-03-04	15.66	15.69	15.03	15.42	254590
2016-03-07	15.39	16.33	15.38	16.21	806715
2016-03-08	16.13	16.19	15.84	15.88	97243
2016-03-09	15.91	16.08	15.74	15.80	117585
2016-03-10	15.83	15.87	15.48	15.73	60531
2016-03-11	15.85	15.99	15.62	15.96	67236
2016-03-14	15.89	16.08	15.81	15.92	59059
2016-03-15	15.85	15.85	15.33	15.56	90765
2016-03-16	15.55	15.93	15.47	15.71	212950
2016-03-17	15.70	15.87	15.52	15.77	124196
2016-03-18	15.88	16.44	15.88	16.20	237829
2016-03-21	16.13	16.42	16.07	16.31	74611
2016-03-22	16.16	16.40	16.11	16.21	77823
2016-03-23	16.16	16.27	16.06	16.11	77266
2016-03-24	15.97	16.03	15.73	15.73	72833
2016-03-28	15.69	15.89	15.61	15.61	9342
2016-03-29	15.93	16.01	15.56	15.98	111931
2016-03-30	16.03	16.30	15.91	16.24	68751
2016-03-31	16.20	16.55	16.17	16.21	297966
2016-04-01	16.16	16.68	16.07	16.64	97447
2016-04-04	16.57	16.72	16.35	16.61	90175
2016-04-05	16.53	16.53	15.79	15.80	68879
2016-04-06	15.81	15.88	15.61	15.85	71728
2016-04-07	15.76	15.82	15.67	15.81	125337
2016-04-08	15.90	16.03	15.70	15.82	57264
2016-04-11	15.88	16.22	15.77	16.16	47369
2016-04-12	16.23	16.43	16.10	16.36	66100
2016-04-13	16.45	16.86	16.41	16.86	122523
2016-04-14	16.70	17.08	16.70	16.91	49221
2016-04-15	16.77	17.12	16.77	17.04	58057
2016-04-18	17.03	17.19	16.90	17.02	82062
2016-04-19	17.08	17.39	16.92	17.38	47106
2016-04-20	17.36	17.65	17.25	17.63	73114
2016-04-21	17.56	17.69	17.38	17.49	63180
2016-04-22	17.46	17.71	17.08	17.63	165693
2016-04-25	17.62	17.62	16.77	16.97	184441
2016-04-26	17.01	17.16	16.74	17.09	111325
2016-04-27	17.02	17.06	16.53	16.80	111382
2016-04-28	16.54	16.63	16.33	16.42	71536
2016-04-29	16.32	16.45	16.10	16.33	64240
2016-05-02	16.32	16.54	16.14	16.43	40498
2016-05-03	16.33	16.43	15.94	16.09	44588
2016-05-04	16.07	16.19	15.74	15.85	59815
2016-05-05	16.22	16.22	15.72	15.85	67772
2016-05-06	15.73	15.89	15.68	15.84	51349
2016-05-09	15.77	15.79	15.56	15.62	157421
2016-05-10	15.76	16.11	15.76	16.01	75822
2016-05-11	15.94	16.11	15.84	15.89	33386
2016-05-12	15.95	15.99	15.69	15.78	35201
2016-05-13	15.72	15.97	15.54	15.63	70230
2016-05-16	15.65	15.93	15.65	15.76	108025
2016-05-17	15.70	15.79	15.19	15.27	66662
2016-05-18	15.25	16.00	15.08	15.92	81466
2016-05-19	15.87	15.89	15.53	15.78	87578
2016-05-20	15.88	16.16	15.88	16.10	66032
2016-05-23	16.11	16.12	15.83	15.89	41237
2016-05-24	15.98	16.38	15.98	16.32	92103
2016-05-25	16.35	16.82	16.33	16.70	54617
2016-05-26	17.18	17.18	16.32	16.37	27701
2016-05-27	16.32	16.55	16.29	16.49	70752
2016-05-31	16.51	16.64	16.46	16.53	57386
2016-06-01	16.40	16.77	15.66	16.68	46476
2016-06-02	16.53	16.55	16.43	16.52	28329
2016-06-03	16.34	16.56	16.11	16.48	99353
2016-06-06	16.46	16.69	16.11	16.60	33734
2016-06-07	16.63	16.70	16.47	16.58	47739
2016-06-08	16.72	16.72	16.50	16.67	121368
2016-06-09	16.57	16.71	16.36	16.56	52242
2016-06-10	16.33	16.61	16.32	16.44	31407
2016-06-13	16.31	16.62	16.31	16.50	60997
2016-06-14	16.30	16.71	15.87	15.93	60921
2016-06-15	16.01	16.13	15.76	15.78	97564
2016-06-16	15.70	15.70	15.40	15.52	58382
2016-06-17	15.57	15.65	14.92	15.13	186586
2016-06-20	15.32	15.88	15.32	15.55	76797
2016-06-21	15.65	16.08	15.28	15.96	73844
2016-06-22	16.09	16.21	15.89	15.89	43949
2016-06-23	16.11	16.37	16.11	16.33	57065
2016-06-24	15.51	15.79	15.17	15.47	283200
2016-06-27	15.24	15.34	14.60	14.60	90968
2016-06-28	14.88	15.04	14.66	14.85	109529
2016-06-29	14.99	15.31	14.97	15.23	61980
2016-06-30	15.33	15.85	15.30	15.83	80874
2016-07-01	15.73	15.86	15.45	15.54	30622
2016-07-05	15.56	15.59	15.17	15.18	59544
2016-07-06	15.14	15.43	14.95	15.41	50212
2016-07-07	15.47	15.80	15.47	15.71	47670
2016-07-08	15.97	16.16	15.86	15.95	46439
2016-07-11	15.99	16.49	15.90	16.45	63021
2016-07-12	16.56	17.06	16.53	16.92	94045
2016-07-13	16.90	16.97	16.77	16.82	64139
2016-07-14	16.82	17.13	16.82	16.91	59087
2016-07-15	17.10	17.12	16.72	16.94	29972
2016-07-18	17.02	17.03	16.67	16.73	51362
2016-07-19	16.69	16.81	16.69	16.79	45381
2016-07-20	16.86	16.93	16.72	16.76	44129
2016-07-21	16.70	16.73	16.47	16.68	99887
2016-07-22	17.26	18.68	16.93	18.12	267776
2016-07-25	18.00	18.06	17.50	17.68	71932
2016-07-26	17.67	17.92	17.58	17.80	68697
2016-07-27	17.84	18.19	17.79	17.85	101673
2016-07-28	17.88	17.88	17.65	17.68	23926
2016-07-29	17.60	17.72	17.29	17.39	54525
2016-08-01	17.40	17.73	17.29	17.44	53780
2016-08-02	17.38	17.52	17.17	17.33	55553
2016-08-03	17.36	17.49	17.29	17.46	63141
2016-08-04	17.43	17.61	17.31	17.54	47130
2016-08-05	17.74	18.09	17.69	18.06	64769
2016-08-08	18.07	18.07	17.37	17.65	76213
2016-08-09	17.70	17.83	17.38	17.78	577764
2016-08-10	17.74	17.82	17.50	17.61	84351
2016-08-11	17.63	17.81	17.54	17.56	51948
2016-08-12	17.43	17.66	17.23	17.58	51910
2016-08-15	17.57	17.65	17.48	17.51	59118
2016-08-16	17.46	17.50	17.38	17.41	57215
2016-08-17	17.42	17.60	17.37	17.49	47865
2016-08-18	17.47	17.55	17.34	17.45	42214
2016-08-19	17.40	17.49	17.26	17.32	45812
2016-08-22	17.22	17.49	17.18	17.47	64085
2016-08-23	17.53	17.61	17.36	17.43	39188
2016-08-24	17.36	17.54	16.41	17.49	36873
2016-08-25	17.43	17.70	17.34	17.69	45437
2016-08-26	17.69	17.77	17.53	17.61	38037
2016-08-29	17.58	17.60	17.49	17.52	21003
2016-08-30	17.23	17.80	17.23	17.79	38204
2016-08-31	17.80	18.24	17.00	18.14	119633
2016-09-01	18.18	18.32	17.89	18.24	82762
2016-09-02	18.29	18.32	18.17	18.22	21806
2016-09-06	18.19	18.29	18.13	18.20	40835
2016-09-07	18.19	18.50	18.19	18.48	31764
2016-09-08	18.55	18.55	18.28	18.47	23732
2016-09-09	18.41	18.49	18.19	18.20	50096
2016-09-12	18.14	18.41	17.99	18.37	52961
2016-09-13	18.19	18.42	18.14	18.25	47685
2016-09-14	18.19	18.35	17.96	17.99	36763
2016-09-15	18.05	18.31	17.99	18.28	22797
2016-09-16	18.33	18.33	18.15	18.28	157804
2016-09-19	18.30	18.40	18.19	18.24	32525
2016-09-20	18.26	18.37	18.19	18.19	33102
2016-09-21	18.19	18.38	18.19	18.31	22835
2016-09-22	18.29	18.42	18.19	18.42	35831
2016-09-23	18.25	18.45	18.23	18.30	49961
2016-09-26	18.23	18.26	17.87	18.00	75053
2016-09-27	18.01	18.49	18.01	18.43	38347
2016-09-28	18.49	18.65	18.27	18.51	81351
2016-09-29	18.53	18.59	18.21	18.25	36996
2016-09-30	18.29	18.68	18.29	18.58	47873
2016-10-03	18.51	18.52	18.24	18.35	26634
2016-10-04	18.40	18.57	18.29	18.30	31355
2016-10-05	18.39	18.64	18.39	18.52	39608
2016-10-06	18.56	18.56	18.38	18.45	16860
2016-10-07	18.47	18.49	18.27	18.42	27238
2016-10-10	18.57	19.33	18.54	19.19	90806
2016-10-11	19.32	19.32	18.71	18.87	52736
2016-10-12	18.81	19.17	18.81	19.06	20069
2016-10-13	18.87	18.87	18.40	18.46	43944
2016-10-14	18.72	18.84	18.47	18.60	27223
2016-10-17	18.19	18.26	17.54	18.19	92036
2016-10-18	18.34	18.34	18.19	18.21	23509
2016-10-19	18.31	18.44	18.21	18.33	20155
2016-10-20	18.40	18.42	18.19	18.40	84096
2016-10-21	18.19	18.52	18.19	18.23	91999
2016-10-24	18.48	19.36	18.29	19.25	58502
2016-10-25	19.32	19.32	18.42	18.77	205554
2016-10-26	18.62	19.03	18.56	18.63	36586
2016-10-27	18.79	18.80	18.53	18.77	82610
2016-10-28	18.84	18.84	18.28	18.29	202453
2016-10-31	18.18	18.54	17.97	18.42	135043
2016-11-01	20.05	20.46	19.51	19.97	700675
2016-11-02	19.81	20.33	19.81	19.93	3127649
2016-11-03	19.93	20.04	19.77	19.84	303007
2016-11-04	19.81	20.18	19.75	19.91	176119
2016-11-07	20.26	20.62	20.05	20.50	179057
2016-11-08	20.43	20.43	19.99	20.01	337225
2016-11-09	20.21	20.78	20.02	20.73	442318
2016-11-10	20.97	21.36	20.62	21.27	375743
2016-11-11	21.27	21.96	21.15	21.86	398217
2016-11-14	22.07	22.99	21.90	22.65	429293
2016-11-15	22.56	22.95	22.08	22.77	220236
2016-11-16	22.77	22.77	22.15	22.62	190225
2016-11-17	22.61	23.24	22.41	22.45	195725
2016-11-18	22.51	23.16	22.45	23.13	162912
2016-11-21	23.09	23.16	22.91	23.08	90784
2016-11-22	23.12	23.47	22.81	23.24	141760
2016-11-23	23.29	23.35	23.11	23.32	132577
2016-11-25	23.29	23.45	23.20	23.45	46306
2016-11-28	23.34	23.43	22.57	22.64	146451
2016-11-29	22.75	23.49	22.68	22.77	99022
2016-11-30	23.03	23.08	22.46	22.53	189060
2016-12-01	22.64	23.16	22.38	23.10	147878
2016-12-02	23.06	23.21	22.22	22.88	122755
2016-12-05	23.04	23.18	22.75	23.08	130320
2016-12-06	23.23	23.24	22.80	23.14	142916
2016-12-07	23.15	23.24	22.64	23.23	139971
2016-12-08	23.24	23.81	23.01	23.70	137993
2016-12-09	23.76	24.16	22.94	23.99	144851
2016-12-12	23.99	24.06	23.48	23.77	129065
2016-12-13	23.80	24.00	23.55	23.89	174846
2016-12-14	23.80	23.95	23.52	23.65	117410
2016-12-15	23.82	24.16	23.60	23.67	179698
2016-12-16	23.66	23.90	23.09	23.66	617841
2016-12-19	23.25	23.88	22.97	23.85	118670
2016-12-20	24.01	24.38	23.92	24.15	132552
2016-12-21	24.13	24.30	23.90	24.10	87378
2016-12-22	24.05	24.49	23.85	24.45	95824
2016-12-23	24.37	24.48	23.88	24.47	104560
2016-12-27	24.57	24.75	24.13	24.25	96866
2016-12-28	24.29	24.39	23.81	24.32	104952
2016-12-29	24.37	24.58	23.82	24.01	56389
2016-12-30	24.09	24.10	23.74	23.92	110592
2017-01-03	24.24	24.24	23.24	23.97	129204
2017-01-04	23.97	24.46	23.96	24.39	129162
2017-01-05	24.39	24.42	23.54	23.56	102160
2017-01-06	23.74	23.79	23.42	23.75	89752
2017-01-09	23.59	23.62	23.02	23.41	89968
2017-01-10	23.41	24.01	23.29	23.69	84770
2017-01-11	23.47	23.94	23.35	23.88	81585
2017-01-12	23.70	23.70	22.97	23.50	59220
2017-01-13	23.68	24.15	23.55	23.61	73685
2017-01-17	23.39	23.39	22.68	22.72	115099
2017-01-18	22.92	23.05	22.39	22.97	115955
2017-01-19	22.98	23.52	22.55	23.15	213924
2017-01-20	23.14	23.97	23.14	23.96	262870
2017-01-23	23.92	25.14	23.92	24.75	305174
2017-01-24	24.79	25.13	24.38	25.03	211485
2017-01-25	25.16	25.21	24.75	24.92	123506
2017-01-26	24.86	24.86	24.06	24.19	195131
2017-01-27	24.25	24.30	23.63	23.67	155084
2017-01-30	23.51	23.78	23.26	23.47	132213
2017-01-31	23.42	23.64	23.14	23.49	279718
2017-02-01	23.66	24.00	23.37	23.50	170503
2017-02-02	23.48	23.48	23.18	23.30	171574
2017-02-03	23.57	24.13	23.39	24.07	159313
2017-02-06	24.09	24.50	24.09	24.37	216647
2017-02-07	24.53	24.62	24.07	24.20	258086
2017-02-08	24.07	24.07	23.26	23.89	163371
2017-02-09	23.90	24.41	23.90	24.33	195550
2017-02-10	24.41	24.45	24.13	24.42	158320
2017-02-13	24.51	24.82	24.49	24.70	143025
2017-02-14	24.60	24.88	24.46	24.81	166767
2017-02-15	24.87	24.87	24.49	24.62	49135
2017-02-16	24.51	24.60	24.21	24.34	196512
2017-02-17	24.31	24.35	23.92	24.27	178129
2017-02-21	24.25	24.49	23.90	24.23	214230
2017-02-22	24.05	24.36	24.05	24.30	95591
2017-02-23	24.36	24.55	23.96	24.53	96958
2017-02-24	24.27	24.51	24.11	24.33	80425
2017-02-27	24.24	24.34	23.98	24.20	112312
2017-02-28	24.13	24.13	23.75	23.82	101691
2017-03-01	24.27	24.64	24.01	24.51	97151
2017-03-02	24.61	24.61	23.74	23.80	39165
2017-03-03	23.81	24.20	23.51	23.81	73134
2017-03-06	23.67	24.04	23.38	23.84	77132
2017-03-07	23.83	23.85	23.46	23.55	138095
2017-03-08	23.77	23.81	23.23	23.26	53820
2017-03-09	23.30	23.46	22.78	22.88	75492
2017-03-10	22.99	23.02	22.40	22.66	92928
2017-03-13	22.62	22.89	22.59	22.63	51055
2017-03-14	22.54	22.70	22.12	22.60	104544
2017-03-15	22.40	22.91	22.40	22.53	64413
2017-03-16	22.68	22.91	22.64	22.81	58918
2017-03-17	22.75	23.13	22.43	23.04	173371
2017-03-20	22.99	22.99	22.60	22.62	50179
2017-03-21	22.59	22.66	20.99	21.01	199910
2017-03-22	20.84	21.12	20.55	20.86	107197
2017-03-23	20.82	21.44	20.82	21.08	175369
2017-03-24	21.13	21.43	20.84	21.03	119433
2017-03-27	20.71	21.43	20.51	21.41	122552
2017-03-28	21.31	21.95	21.25	21.94	75974
2017-03-29	21.85	21.94	21.56	21.63	93836
2017-03-30	21.67	22.59	21.67	22.52	99609
2017-03-31	22.50	22.71	22.09	22.61	152366
2017-04-03	22.62	22.68	21.89	22.33	141519
2017-04-04	22.26	22.39	22.08	22.33	90331
2017-04-05	22.53	22.85	21.64	21.65	172322
2017-04-06	21.66	21.80	21.39	21.64	111488
2017-04-07	21.48	21.62	21.40	21.51	153754
2017-04-10	21.51	21.98	21.24	21.52	98959
2017-04-11	21.38	21.62	21.24	21.53	94495
2017-04-12	21.49	21.52	21.04	21.15	68200
2017-04-13	21.12	21.12	20.61	20.68	58469
2017-04-17	20.73	20.79	20.51	20.63	75178
2017-04-18	20.42	20.66	20.29	20.38	114601
2017-04-19	20.56	20.84	20.47	20.66	174297
2017-04-20	20.86	21.68	20.68	21.43	310584
2017-04-21	21.52	23.23	21.41	23.11	486235
2017-04-24	23.62	23.80	23.25	23.52	203301
2017-04-25	23.72	23.82	23.39	23.51	170606
2017-04-26	23.50	23.74	23.33	23.42	157983
2017-04-27	23.52	23.52	23.04	23.22	158673
2017-04-28	23.14	23.14	22.53	22.75	110093
2017-05-01	22.93	23.01	22.57	22.87	123208
2017-05-02	22.89	22.98	22.66	22.78	115830
2017-05-03	22.64	22.95	22.55	22.94	77582
2017-05-04	23.14	23.28	22.95	22.98	100053
2017-05-05	22.95	23.01	22.61	23.00	101473
2017-05-08	22.95	22.99	22.67	22.91	90553
2017-05-09	22.94	23.04	22.15	22.31	162677
2017-05-10	22.18	22.39	22.14	22.27	115958
2017-05-11	22.16	22.18	21.67	21.81	123608
2017-05-12	21.62	21.85	21.45	21.79	81538
2017-05-15	21.82	22.21	21.78	22.06	105622
2017-05-16	22.06	22.17	21.63	22.17	76747
2017-05-17	21.61	21.61	21.23	21.39	90482
2017-05-18	21.32	21.55	21.24	21.31	38284
2017-05-19	21.27	21.75	21.27	21.52	82578
2017-05-22	21.60	21.87	21.46	21.75	71415
2017-05-23	21.80	22.29	21.25	22.03	101166
2017-05-24	22.22	22.22	21.67	22.01	81298
2017-05-25	22.07	22.10	21.65	21.98	55653
2017-05-26	21.74	22.08	21.72	21.87	67920
2017-05-30	21.75	21.78	21.47	21.62	50876
2017-05-31	21.66	21.74	21.27	21.61	85775
2017-06-01	21.71	22.00	21.50	21.95	42878
2017-06-02	21.79	22.31	21.79	22.07	57161
2017-06-05	22.16	22.20	21.91	21.97	48525
2017-06-06	21.77	21.86	21.42	21.62	62804
2017-06-07	21.75	21.88	21.38	21.83	174496
2017-06-08	21.86	22.68	21.86	22.23	76348
2017-06-09	22.47	23.69	22.40	23.65	116620
2017-06-12	23.63	24.21	23.25	23.63	120493
2017-06-13	23.59	23.88	23.43	23.71	78599
2017-06-14	23.51	23.73	23.16	23.72	88723
2017-06-15	23.46	23.89	23.45	23.69	53174
2017-06-16	23.49	23.63	23.25	23.39	115146
2017-06-19	23.56	23.70	23.25	23.39	160562
2017-06-20	23.28	23.63	22.99	23.23	96708
2017-06-21	23.24	23.24	22.75	22.81	67120
2017-06-22	22.80	23.14	22.66	22.83	57042
2017-06-23	22.85	23.04	22.53	22.79	214504
2017-06-26	22.79	22.94	22.58	22.68	74130
2017-06-27	22.80	22.89	22.59	22.69	54640
2017-06-28	22.76	23.16	22.72	22.98	61075
2017-06-29	23.24	23.52	22.74	23.25	57275
2017-06-30	23.24	23.28	22.74	23.10	79866
2017-07-03	23.11	24.00	22.98	23.86	64269
2017-07-05	23.78	23.78	23.07	23.28	51871
2017-07-06	23.26	23.41	22.99	23.09	52288
2017-07-07	23.24	23.56	22.99	23.45	43124
2017-07-10	23.28	23.83	23.14	23.50	55887
2017-07-11	23.49	23.56	23.10	23.50	66825
2017-07-12	23.47	23.86	23.31	23.64	118499
2017-07-13	23.63	23.76	23.45	23.76	41594
2017-07-14	23.52	24.00	23.40	23.80	71367
2017-07-17	23.66	24.00	23.58	23.94	63683
2017-07-18	23.67	24.03	23.64	23.92	83396
2017-07-19	23.93	24.00	23.09	23.22	120281
2017-07-20	23.24	23.34	22.64	22.75	62867
2017-07-21	23.24	23.24	21.68	22.10	186193
2017-07-24	22.11	22.84	22.11	22.66	89627
2017-07-25	22.78	22.83	22.09	22.11	81673
2017-07-26	22.05	22.15	21.54	21.57	65065
2017-07-27	21.60	21.80	21.28	21.47	50289
2017-07-28	21.37	21.62	21.13	21.37	76263
2017-07-31	21.36	21.56	21.12	21.28	54029
2017-08-01	21.39	21.62	21.17	21.61	61528
2017-08-02	21.49	21.64	21.38	21.42	40535
2017-08-03	21.32	21.69	21.18	21.46	69769
2017-08-04	21.51	22.20	21.51	22.12	110384
2017-08-07	22.17	22.22	21.87	22.13	80188
2017-08-08	22.15	22.55	22.08	22.24	65727
2017-08-09	22.06	22.13	21.62	21.97	125985
2017-08-10	21.73	22.07	21.66	21.86	89547
2017-08-11	21.75	21.75	21.31	21.48	89083
2017-08-14	21.61	21.94	21.55	21.92	39620
2017-08-15	22.00	22.20	21.96	22.07	76434
2017-08-16	22.24	22.46	21.87	22.01	67387
2017-08-17	21.78	21.82	21.36	21.45	92243
2017-08-18	21.23	21.64	21.18	21.43	118714
2017-08-21	21.43	21.63	21.33	21.50	51877
2017-08-22	21.57	21.63	21.41	21.49	33714
2017-08-23	21.35	21.74	21.32	21.66	53966
2017-08-24	21.76	21.87	21.49	21.85	53587
2017-08-25	21.74	22.27	21.69	22.13	49776
2017-08-28	22.14	22.26	21.46	21.65	83955
2017-08-29	21.38	21.75	21.33	21.66	63530
2017-08-30	21.64	21.93	21.64	21.82	41587
2017-08-31	21.88	22.17	21.47	22.09	71306
2017-09-01	22.09	22.32	21.85	22.18	36974
2017-09-05	22.06	22.24	21.77	21.90	61473
2017-09-06	21.94	22.30	21.94	22.12	61349
2017-09-07	22.00	22.08	20.72	20.98	130065
2017-09-08	20.82	21.30	20.82	21.24	70809
2017-09-11	21.43	21.91	21.43	21.79	50716
2017-09-12	21.79	22.58	21.79	22.25	77504
2017-09-13	21.96	22.30	21.82	22.04	74550
2017-09-14	21.88	22.03	21.38	21.73	55629
2017-09-15	21.74	22.40	21.42	22.17	474284
2017-09-18	22.16	22.40	22.00	22.29	40611
2017-09-19	22.23	22.54	22.20	22.34	46415
2017-09-20	22.05	22.68	22.00	22.51	47852
2017-09-21	22.50	22.92	22.50	22.69	39921
2017-09-22	22.55	22.90	22.55	22.77	26614
2017-09-25	22.77	22.98	22.51	22.74	47672
2017-09-26	22.88	23.14	22.78	22.85	68468
2017-09-27	23.10	23.44	22.87	23.24	124398
2017-09-28	23.18	23.57	21.71	23.32	83110
2017-09-29	23.31	23.93	23.12	23.89	284785
2017-10-02	23.89	23.94	23.34	23.73	88624
2017-10-03	23.74	23.80	23.37	23.72	60255
2017-10-04	23.72	23.74	23.36	23.49	37528
2017-10-05	23.59	23.87	23.31	23.78	55099
2017-10-06	23.74	23.80	23.47	23.64	37526
2017-10-09	23.68	23.76	23.51	23.72	30018
2017-10-10	23.90	24.08	23.67	23.99	53476
2017-10-11	24.08	24.19	23.95	24.02	78349
2017-10-12	24.02	24.06	23.83	23.98	61561
2017-10-13	23.91	23.93	23.36	23.48	71440
2017-10-16	23.49	24.18	23.34	23.87	37291
2017-10-17	23.86	23.95	23.53	23.55	26805
2017-10-18	23.59	23.75	23.48	23.60	44721
2017-10-19	23.39	23.67	23.06	23.24	104955
2017-10-20	23.64	23.64	22.70	22.70	99508
2017-10-23	22.68	22.68	21.60	21.77	102299
2017-10-24	21.77	22.21	21.76	22.04	71690
2017-10-25	22.14	22.59	22.14	22.30	68697
2017-10-26	22.45	22.62	22.26	22.44	50881
2017-10-27	22.46	22.76	22.27	22.52	44748
2017-10-30	22.47	22.48	21.87	22.12	69616
2017-10-31	22.11	22.43	22.07	22.16	69330
2017-11-01	22.31	22.44	21.61	21.72	263457
2017-11-02	21.69	21.99	21.51	21.72	257557
2017-11-03	21.72	21.74	21.53	21.61	58089
2017-11-06	21.56	21.82	21.40	21.67	31539
2017-11-07	21.68	21.72	20.97	21.38	88691
2017-11-08	21.27	21.27	20.85	20.90	58871
2017-11-09	20.73	20.99	20.49	20.81	97796
2017-11-10	20.81	21.27	20.73	20.82	97175
2017-11-13	20.71	21.14	20.71	21.10	112345
2017-11-14	20.97	21.70	20.97	21.47	97253
2017-11-15	21.27	21.73	21.27	21.45	60595
2017-11-16	21.55	22.14	21.51	21.64	109452
2017-11-17	21.52	22.09	21.47	21.93	58067
2017-11-20	21.89	22.04	21.62	22.04	81422
2017-11-21	22.17	22.33	21.89	22.24	67510
2017-11-22	22.26	22.51	22.26	22.38	54497
2017-11-24	22.40	22.40	21.79	22.00	36196
2017-11-27	22.01	22.21	21.81	21.83	41538
2017-11-28	21.89	22.43	21.89	22.39	59819
2017-11-29	22.38	23.24	22.38	22.73	115987
2017-11-30	22.74	22.84	22.09	22.28	103372
2017-12-01	22.27	22.48	21.51	22.47	127315
2017-12-04	22.80	23.17	22.50	22.57	102921
2017-12-05	22.39	22.61	22.09	22.10	80614
2017-12-06	22.03	22.16	21.76	21.81	41807
2017-12-07	21.74	22.23	21.74	21.96	58764
2017-12-08	22.10	22.10	21.54	21.55	42748
2017-12-11	21.53	21.65	21.45	21.56	47328
2017-12-12	21.62	21.93	21.50	21.66	36069
2017-12-13	21.71	22.18	21.71	21.82	57635
2017-12-14	21.87	22.02	21.49	21.61	57296
2017-12-15	21.66	22.27	21.66	22.22	328802
2017-12-18	22.36	22.85	22.36	22.64	67007
2017-12-19	22.67	22.91	22.06	22.09	47748
2017-12-20	22.20	22.29	21.82	21.92	38315
2017-12-21	22.00	22.15	21.89	22.03	28037
2017-12-22	22.08	22.19	21.76	21.95	46536
2017-12-26	21.96	22.22	21.82	21.99	53384
2017-12-27	22.05	22.18	21.86	21.99	37644
2017-12-28	22.12	22.26	21.98	22.22	40776
2017-12-29	22.30	22.40	21.98	22.03	59860
2018-01-02	22.11	22.31	22.00	22.08	75415
2018-01-03	22.08	22.37	22.00	22.18	102106
2018-01-04	22.30	22.64	22.22	22.34	47979
2018-01-05	22.41	22.62	22.32	22.61	46515
2018-01-08	22.53	22.77	22.28	22.55	32523
2018-01-09	22.61	23.05	22.59	22.76	31311
2018-01-10	22.72	22.99	22.56	22.62	44894
2018-01-11	22.77	23.23	22.67	23.17	52731
2018-01-12	23.24	23.62	23.12	23.43	48535
2018-01-16	23.57	24.05	23.43	24.00	93804
2018-01-17	24.07	24.08	23.61	24.03	67911
2018-01-18	23.98	24.17	23.64	24.00	68329
2018-01-19	24.00	24.25	23.94	24.21	181348
2018-01-22	24.25	24.77	24.24	24.69	99575
2018-01-23	24.75	24.91	24.06	24.46	98886
2018-01-24	24.55	24.55	24.18	24.24	140387
2018-01-25	24.35	24.39	23.80	24.39	143825
2018-01-26	24.40	24.40	24.05	24.25	69066
2018-01-29	24.18	24.39	24.15	24.24	68611
2018-01-30	24.13	24.36	24.05	24.23	75342
2018-01-31	24.38	24.50	24.15	24.21	73020
2018-02-01	24.15	24.48	24.08	24.46	135890
2018-02-02	24.36	24.61	24.33	24.42	223960
2018-02-05	24.18	24.50	23.73	23.75	121246
2018-02-06	23.50	24.23	23.25	23.61	137552
2018-02-07	23.58	23.73	23.25	23.33	100011
2018-02-08	23.40	23.49	23.14	23.14	137582
2018-02-09	23.38	23.69	23.15	23.48	132216
2018-02-12	23.71	24.62	23.71	23.96	145319
2018-02-13	23.78	23.97	23.57	23.60	115714
2018-02-14	23.44	24.02	23.44	23.97	70116
2018-02-15	24.08	24.09	23.80	23.92	139747
2018-02-16	23.83	25.22	23.83	24.92	201322
2018-02-20	24.56	24.85	24.10	24.12	127930
2018-02-21	24.17	24.47	24.10	24.18	95605
2018-02-22	24.23	24.23	23.72	23.74	78458
2018-02-23	23.82	24.02	23.73	23.98	44624
2018-02-26	23.88	24.05	23.54	24.01	64434
2018-02-27	23.98	24.23	23.44	23.44	66660
2018-02-28	23.51	23.69	22.72	22.74	89450
2018-03-01	22.75	23.15	22.52	22.92	90718
2018-03-02	22.77	23.51	22.61	23.42	69503
2018-03-05	23.30	23.86	23.04	23.70	63409
2018-03-06	23.85	24.10	23.58	24.00	78278
2018-03-07	23.83	24.28	23.83	24.18	118700
2018-03-08	24.25	24.35	23.87	23.91	44160
2018-03-09	24.17	24.26	23.71	24.17	83838
2018-03-12	24.15	24.38	23.99	24.23	136624
2018-03-13	24.31	24.42	24.12	24.25	171113
2018-03-14	24.36	24.43	23.94	24.00	84396
2018-03-15	24.05	24.20	23.85	24.15	85708
2018-03-16	24.14	24.43	24.01	24.39	217307
2018-03-19	24.31	24.40	23.88	24.37	61552
2018-03-20	24.36	24.36	23.58	23.83	83787
2018-03-21	23.87	24.27	23.72	24.09	103068
2018-03-22	23.91	24.28	23.21	23.24	202740
2018-03-23	23.33	23.33	22.70	22.72	118260
2018-03-26	23.08	23.54	23.05	23.34	97400
2018-03-27	23.45	23.66	23.03	23.10	106113
2018-03-28	23.13	23.37	22.86	23.26	218834
2018-03-29	23.35	23.58	23.09	23.31	285913
2018-04-02	23.14	23.37	22.32	22.63	124315
2018-04-03	22.73	23.03	22.37	22.99	88964
2018-04-04	22.69	23.28	22.69	23.20	140668
2018-04-05	23.35	23.66	23.12	23.44	180165
2018-04-06	23.30	23.55	22.73	22.90	69503
2018-04-09	23.04	23.30	22.86	22.88	85785
2018-04-10	23.18	23.48	23.06	23.29	100430
2018-04-11	23.15	23.68	23.04	23.14	88092
2018-04-12	23.32	23.94	23.23	23.37	125951
2018-04-13	23.46	23.46	23.19	23.24	78717
2018-04-16	23.35	23.56	23.26	23.44	163156
2018-04-17	23.59	24.17	23.18	23.29	117635
2018-04-18	23.38	23.59	23.23	23.28	71902
2018-04-19	23.28	23.80	23.14	23.43	186709
2018-04-20	23.36	23.45	22.95	23.04	120277
2018-04-23	23.03	23.24	22.87	22.98	148816
2018-04-24	23.05	23.36	23.05	23.36	132156
2018-04-25	23.37	23.62	23.24	23.41	79369
2018-04-26	23.42	23.65	23.21	23.40	88660
2018-04-27	23.46	23.58	23.23	23.39	69311
2018-04-30	23.38	23.63	22.97	22.97	71464
2018-05-01	22.90	22.99	22.57	22.96	134348
2018-05-02	22.99	23.31	22.78	23.18	97914
2018-05-03	23.04	23.06	22.77	23.00	179228
2018-05-04	22.87	23.46	22.75	23.18	52989
2018-05-07	23.21	23.29	23.02	23.11	70586
2018-05-08	23.24	23.45	23.18	23.39	76370
2018-05-09	23.40	23.56	23.20	23.49	73962
2018-05-10	23.50	23.57	23.30	23.47	63771
2018-05-11	23.46	23.64	23.32	23.50	58349
2018-05-14	23.51	23.66	23.22	23.38	178613
2018-05-15	23.34	23.84	23.34	23.71	171528
2018-05-16	23.70	24.22	23.66	24.16	165203
2018-05-17	24.13	24.45	23.62	24.45	167164
2018-05-18	24.54	24.56	24.25	24.30	543747
2018-05-21	24.32	24.80	24.32	24.78	109888
2018-05-22	24.86	25.12	24.79	24.85	122734
2018-05-23	24.77	24.91	24.62	24.75	201995
2018-05-24	24.69	24.69	24.36	24.58	129812
2018-05-25	24.53	24.58	24.41	24.49	70017
2018-05-29	24.38	24.42	24.09	24.31	95170
2018-05-30	24.43	24.88	24.36	24.83	85112
2018-05-31	24.82	25.07	24.60	24.67	122832
2018-06-01	24.78	25.08	24.78	24.96	77830
2018-06-04	25.05	25.56	24.94	25.46	156655
2018-06-05	25.48	25.63	25.23	25.43	105281
2018-06-06	25.46	25.80	25.46	25.67	102022
2018-06-07	25.71	25.88	25.68	25.71	97830
2018-06-08	25.74	25.92	25.71	25.87	64338
2018-06-11	25.87	26.20	25.87	26.00	104543
2018-06-12	26.01	26.03	25.58	25.78	119014
2018-06-13	25.94	25.94	25.51	25.75	88976
2018-06-14	25.76	25.80	25.46	25.72	85730
2018-06-15	25.52	25.95	25.38	25.93	396321
2018-06-18	25.82	26.40	25.77	26.24	213406
2018-06-19	26.11	26.82	26.11	26.73	131928
2018-06-20	26.80	27.18	26.63	26.79	221325
2018-06-21	26.65	26.99	26.08	26.96	126245
2018-06-22	27.05	27.33	26.42	26.55	247247
2018-06-25	26.55	27.03	26.33	26.52	84474
2018-06-26	26.64	26.64	26.21	26.54	101928
2018-06-27	26.47	26.73	25.94	25.94	97450
2018-06-28	25.93	26.27	25.72	25.80	84769
2018-06-29	25.84	26.08	25.59	25.67	112289
2018-07-02	25.58	26.09	25.58	26.07	88564
2018-07-03	26.07	26.40	25.91	26.11	68731
2018-07-05	26.19	26.39	26.10	26.38	66818
2018-07-06	26.39	26.67	26.35	26.40	61343
2018-07-09	26.64	26.99	26.32	26.75	68375
2018-07-10	26.83	26.85	26.32	26.54	62411
2018-07-11	26.45	26.54	25.26	26.33	67081
2018-07-12	26.52	26.52	25.91	26.08	46657
2018-07-13	26.09	26.09	25.76	25.80	44742
2018-07-16	25.79	26.12	25.79	26.09	72850
2018-07-17	26.15	26.38	25.99	26.02	52836
2018-07-18	26.03	26.22	25.94	26.15	71863
2018-07-19	26.16	26.36	25.85	26.20	73651
2018-07-20	26.19	26.21	24.80	25.16	188297
2018-07-23	25.00	25.57	25.00	25.41	226530
2018-07-24	25.28	25.46	25.00	25.26	139446
2018-07-25	25.41	25.62	24.74	24.93	147973
2018-07-26	24.92	25.15	24.73	24.78	97762
2018-07-27	24.78	25.12	24.27	24.37	98297
2018-07-30	24.36	24.56	24.18	24.21	69154
2018-07-31	24.25	24.41	24.03	24.18	104537
2018-08-01	24.21	24.41	24.00	24.39	83084
2018-08-02	24.27	24.55	24.09	24.48	61572
2018-08-03	24.37	24.70	23.99	24.07	65163
2018-08-06	24.04	24.43	23.85	23.99	45726
2018-08-07	24.05	24.37	23.98	24.05	53299
2018-08-08	24.06	24.40	23.92	24.33	78325
2018-08-09	24.34	24.47	24.01	24.09	78314
2018-08-10	23.98	24.14	23.87	24.01	90775
2018-08-13	24.02	24.13	23.76	23.80	90528
2018-08-14	23.86	24.17	23.68	24.10	102670
2018-08-15	24.04	24.23	23.87	23.91	104435
2018-08-16	23.99	24.35	23.81	24.26	59224
2018-08-17	24.17	24.34	24.11	24.23	90691
2018-08-20	24.18	24.33	24.03	24.22	73810
2018-08-21	24.21	24.53	24.20	24.36	88717
2018-08-22	24.34	24.57	24.30	24.46	73901
2018-08-23	24.42	24.58	24.40	24.41	66415
2018-08-24	24.41	24.66	24.40	24.44	101480
2018-08-27	24.49	24.68	24.47	24.65	164759
2018-08-28	24.64	24.73	24.41	24.52	72830
2018-08-29	24.48	24.53	24.34	24.47	47329
2018-08-30	24.39	24.56	24.28	24.41	40910
2018-08-31	24.30	24.57	24.27	24.55	36841
2018-09-04	24.51	24.70	24.33	24.54	46510
2018-09-05	24.54	24.67	24.47	24.67	35460
2018-09-06	24.52	24.79	24.40	24.41	42369
2018-09-07	24.75	25.83	24.66	25.72	142282
2018-09-10	25.78	26.12	25.47	26.07	131096
2018-09-11	26.00	26.34	25.81	26.20	71777
2018-09-12	26.16	26.16	25.42	25.44	118143
2018-09-13	25.54	25.66	24.74	24.81	100835
2018-09-14	24.81	25.37	24.77	25.27	61859
2018-09-17	25.30	25.37	25.05	25.20	59589
2018-09-18	25.20	25.20	24.78	24.79	58113
2018-09-19	24.75	25.34	24.75	25.07	70564
2018-09-20	25.18	25.69	25.18	25.48	54781
2018-09-21	25.45	26.46	25.02	25.82	296740
2018-09-24	25.71	25.71	25.31	25.45	58036
2018-09-25	25.56	25.56	25.10	25.38	51792
2018-09-26	25.44	25.44	24.72	24.75	79355
2018-09-27	24.91	25.10	24.75	25.01	97557
2018-09-28	24.95	25.12	24.78	25.04	120244
2018-10-01	25.10	25.10	24.31	24.53	82873
2018-10-02	24.49	24.81	24.07	24.10	70807
2018-10-03	24.19	24.46	23.20	24.35	101464
2018-10-04	24.31	24.86	24.19	24.22	128718
2018-10-05	24.28	24.40	23.67	23.76	130492
2018-10-08	23.77	24.31	23.71	24.18	130513
2018-10-09	24.13	24.34	23.99	24.21	80747
2018-10-10	24.32	24.69	24.24	24.26	98913
2018-10-11	24.18	24.24	23.37	23.39	88297
2018-10-12	23.53	23.75	22.43	22.94	116860
2018-10-15	22.84	23.39	22.57	23.27	104442
2018-10-16	23.41	23.60	22.89	23.58	113237
2018-10-17	23.58	23.59	23.24	23.53	47238
2018-10-18	23.47	23.67	23.17	23.41	137281
2018-10-19	23.57	24.52	22.02	23.51	110986
2018-10-22	23.62	23.62	22.96	23.03	52985
2018-10-23	22.89	23.55	22.89	23.51	201656
2018-10-24	23.50	23.80	22.84	22.98	150831
2018-10-25	23.10	23.75	23.10	23.58	147179
2018-10-26	23.33	23.53	22.91	23.30	61746
2018-10-29	23.47	24.00	23.43	23.60	40907
2018-10-30	23.59	24.00	23.59	23.76	60914
2018-10-31	23.92	24.00	23.45	23.46	67014
2018-11-01	23.45	23.70	23.35	23.55	51874
2018-11-02	23.63	23.91	23.47	23.85	58224
2018-11-05	23.86	23.96	23.60	23.81	51386
2018-11-06	23.75	24.30	23.17	24.25	50869
2018-11-07	24.26	24.48	23.72	24.04	51099
2018-11-08	23.92	24.25	23.33	24.24	59314
2018-11-09	24.17	24.36	23.82	23.86	58481
2018-11-12	23.83	24.34	23.83	24.06	47416
2018-11-13	24.12	24.52	23.99	24.17	33401
2018-11-14	24.28	24.31	23.04	23.12	195997
2018-11-15	22.99	23.74	22.71	23.67	75011
2018-11-16	23.55	23.75	23.43	23.62	90678
2018-11-19	23.64	23.96	23.43	23.61	34371
2018-11-20	23.45	23.63	23.00	23.01	33105
2018-11-21	23.17	23.42	22.87	23.04	44342
2018-11-23	22.94	23.33	22.86	23.08	13458
2018-11-26	23.21	23.47	22.87	23.29	49824
2018-11-27	23.29	23.40	22.80	22.96	37017
2018-11-28	22.97	23.54	22.58	23.53	45255
2018-11-29	23.38	23.66	23.28	23.53	48130
2018-11-30	23.64	24.10	23.58	23.98	82864
2018-12-03	24.13	24.13	23.57	23.65	55216
2018-12-04	23.55	23.55	22.16	22.38	108443
2018-12-06	22.16	22.55	22.03	22.55	88226
2018-12-07	22.54	23.01	22.23	22.54	59721
2018-12-10	22.55	22.60	21.92	22.58	81782
2018-12-11	22.81	22.81	22.30	22.49	86838
2018-12-12	22.68	22.98	22.39	22.78	50398
2018-12-13	22.88	22.94	21.95	22.21	84011
2018-12-14	22.11	22.17	21.40	21.64	45237
2018-12-17	24.33	26.63	24.33	25.08	1719888
2018-12-18	25.06	26.23	25.06	25.96	681239
2018-12-19	25.95	26.84	25.69	25.89	591837
2018-12-20	25.85	26.20	25.44	25.69	276409
2018-12-21	25.51	25.80	24.85	25.14	727136
2018-12-24	25.11	26.03	24.63	25.01	151184
2018-12-26	24.98	25.69	24.54	25.64	337665
2018-12-27	25.42	26.14	24.67	25.60	489889
2018-12-28	25.67	25.91	25.06	25.83	315789
2018-12-31	25.85	26.31	25.46	26.29	98505
2019-01-02	26.04	27.12	25.94	26.51	450797
2019-01-03	26.36	26.36	25.91	25.99	115400
2019-01-04	26.19	26.99	26.19	26.88	67654
2019-01-07	26.98	28.19	26.61	28.12	311202
2019-01-08	28.17	28.24	27.42	28.24	72434
2019-01-09	28.26	28.94	28.02	28.58	191231
2019-01-10	28.17	28.19	27.74	27.88	132714
2019-01-11	27.68	28.37	27.49	28.28	100222
2019-01-14	28.12	28.90	27.98	28.56	117739
2019-01-15	28.57	28.57	28.14	28.35	234581
2019-01-16	28.48	29.14	28.19	28.91	322587
2019-01-17	28.82	29.07	28.64	28.85	348877
2019-01-18	28.82	29.78	28.79	29.25	321154
2019-01-22	29.05	29.23	28.49	28.68	124308
2019-01-23	28.59	29.06	28.51	28.70	68742
2019-01-24	28.57	28.90	28.14	28.67	58885
2019-01-25	28.78	29.65	28.77	29.53	169803
2019-01-28	29.38	30.53	29.38	30.32	151749
2019-01-29	30.71	31.51	30.59	30.90	248453
2019-01-30	30.85	30.87	30.31	30.67	89184
2019-01-31	30.55	30.81	30.24	30.78	172941
2019-02-01	30.77	31.19	30.25	30.55	246766
2019-02-04	30.54	31.26	30.50	31.20	130668
2019-02-05	31.18	31.18	30.52	30.91	144216
2019-02-06	30.91	31.16	30.72	31.08	64403
2019-02-07	31.11	31.45	30.80	31.18	151371
2019-02-08	31.17	31.30	30.44	30.92	118399
2019-02-11	30.90	31.27	30.61	31.27	154835
2019-02-12	31.42	31.80	31.37	31.77	155727
2019-02-13	31.78	32.18	31.61	31.66	139983
2019-02-14	31.51	31.53	31.06	31.11	137948
2019-02-15	31.32	32.30	31.20	31.75	755858
2019-02-19	31.73	32.62	31.73	32.54	228554
2019-02-20	32.55	33.03	32.38	32.87	398290
2019-02-21	32.71	32.75	32.23	32.58	172166
2019-02-22	32.59	33.22	32.58	33.19	180036
2019-02-25	33.38	33.67	33.24	33.28	229946
2019-02-26	33.29	33.37	32.69	32.86	178211
2019-02-27	32.86	33.24	32.34	32.99	245521
2019-02-28	33.01	33.21	32.87	32.92	149777
2019-03-01	33.10	33.17	32.65	32.95	174736
2019-03-04	32.92	33.56	32.76	32.83	139900
2019-03-05	32.74	33.06	32.42	32.82	131185
2019-03-06	32.83	32.97	31.63	31.65	123731
2019-03-07	31.66	31.66	30.80	30.87	184927
2019-03-08	30.74	30.99	30.54	30.78	141256
2019-03-11	30.86	31.02	30.65	30.99	85039
2019-03-12	30.99	31.17	30.60	30.72	75681
2019-03-13	30.76	31.03	30.60	30.72	191526
2019-03-14	30.69	30.82	30.48	30.69	68733
2019-03-15	30.83	30.88	30.41	30.45	419781
2019-03-18	30.45	31.04	30.45	30.77	161876
2019-03-19	30.86	30.90	29.86	29.91	133322
2019-03-20	29.91	30.16	28.28	28.36	162248
2019-03-21	28.24	28.34	27.74	28.07	178744
2019-03-22	27.94	27.94	26.59	27.00	122860
2019-03-25	27.01	27.13	26.58	26.85	164228
2019-03-26	27.00	27.66	27.00	27.61	128167
2019-03-27	27.46	27.78	27.32	27.64	197761
2019-03-28	27.64	28.03	27.37	28.03	195997
2019-03-29	27.99	28.32	27.58	27.68	226975
2019-04-01	27.89	28.82	27.89	28.73	160150
2019-04-02	28.58	28.79	28.36	28.39	181495
2019-04-03	28.67	28.95	28.21	28.36	83086
2019-04-04	28.37	29.11	28.36	28.93	114305
2019-04-05	28.84	29.15	28.68	28.97	113895
2019-04-08	28.94	29.15	28.89	29.06	35359
2019-04-09	28.88	28.88	27.93	27.98	52492
2019-04-10	28.20	28.49	27.78	28.45	92297
2019-04-11	28.51	28.82	28.38	28.59	79286
2019-04-12	28.86	29.19	28.54	29.11	77531
2019-04-15	29.00	29.08	28.29	28.50	39031
2019-04-16	28.52	29.07	28.32	29.02	86561
2019-04-17	29.10	29.10	28.54	28.82	73831
2019-04-18	28.65	28.87	28.23	28.36	110259
2019-04-22	28.16	28.33	27.93	28.06	74440
2019-04-23	27.90	28.89	27.21	28.49	225440
2019-04-24	28.45	28.81	28.24	28.48	174535
2019-04-25	28.30	29.17	28.20	29.13	109006
2019-04-26	29.02	29.38	28.72	29.21	158733
2019-04-29	29.25	30.04	29.25	29.72	188354
2019-04-30	29.71	29.73	29.26	29.41	74319
2019-05-01	29.42	30.08	28.98	29.17	230487
2019-05-02	29.25	29.72	29.12	29.67	74684
2019-05-03	29.73	30.38	29.73	30.35	106943
2019-05-06	29.95	30.33	29.56	30.15	127803
2019-05-07	29.81	29.83	29.28	29.56	102404
2019-05-08	29.48	29.77	29.25	29.26	54238
2019-05-09	29.06	29.42	28.63	29.34	39159
2019-05-10	29.24	29.60	28.87	29.54	62283
2019-05-13	29.11	29.11	28.48	28.74	138479
2019-05-14	28.77	29.78	28.65	29.50	86643
2019-05-15	29.25	29.46	28.93	29.14	80454
2019-05-16	29.15	29.58	29.15	29.29	56808
2019-05-17	29.05	29.45	28.92	28.99	31169
2019-05-20	28.84	29.22	28.80	29.07	65177
2019-05-21	29.17	29.49	29.12	29.34	27748
2019-05-22	29.27	29.34	28.76	29.12	97494
2019-05-23	28.87	28.92	28.20	28.59	87535
2019-05-24	28.79	29.28	28.71	29.17	25321
2019-05-28	29.00	29.13	28.83	28.91	57110
2019-05-29	28.76	29.29	28.35	29.18	38522
2019-05-30	29.52	29.52	28.68	28.91	48448
2019-05-31	28.46	28.96	28.32	28.46	87891
2019-06-03	28.43	29.24	28.43	28.97	65236
2019-06-04	29.25	30.12	29.25	30.07	70137
2019-06-05	29.88	30.13	29.44	29.81	105434
2019-06-06	29.60	29.81	29.24	29.72	59548
2019-06-07	29.59	29.73	29.41	29.53	44911
2019-06-10	29.80	30.41	29.68	30.11	63705
2019-06-11	30.34	30.77	30.16	30.68	156758
2019-06-12	30.69	30.72	30.41	30.47	72224
2019-06-13	30.42	30.76	30.26	30.75	81991
2019-06-14	30.69	30.98	30.37	30.84	42667
2019-06-17	30.68	31.09	30.39	30.52	65931
2019-06-18	30.61	31.33	30.59	30.83	178053
2019-06-19	30.79	31.39	30.76	30.86	69100
2019-06-20	31.16	31.16	30.06	30.70	51951
2019-06-21	30.44	30.94	30.36	30.60	169466
2019-06-24	30.60	30.89	30.25	30.51	57470
2019-06-25	30.31	30.75	30.06	30.67	65735
2019-06-26	30.55	31.07	30.44	30.88	76592
2019-06-27	30.95	31.48	30.94	31.47	84721
2019-06-28	31.52	31.95	30.39	31.29	3235033
2021-12-09	10.01	10.01	10.01	10.01	127623
2021-12-10	10.03	10.07	10.00	10.01	8445
2021-12-13	10.00	11.18	10.00	10.07	10158
2021-12-14	9.95	9.95	9.92	9.95	11029
2021-12-15	9.95	9.95	9.89	9.95	149502
2021-12-16	9.96	10.00	9.95	9.95	688881
2021-12-17	9.89	9.95	9.89	9.95	99223
2021-12-20	10.00	10.00	9.91	9.91	143915
2021-12-21	9.95	10.02	9.93	9.93	94769
2021-12-22	9.93	9.96	9.93	9.96	18409
2021-12-23	9.93	9.97	9.93	9.97	49636
2021-12-27	9.97	9.98	9.96	9.96	9474
2021-12-28	10.04	10.04	10.04	10.04	99
2021-12-29	9.99	9.99	9.98	9.98	2288
2021-12-30	10.00	10.00	9.95	9.95	7719
2021-12-31	9.95	9.95	9.95	9.95	423
2022-01-03	9.90	10.03	9.90	9.93	1182
2022-01-04	10.08	10.08	10.08	10.08	285
2022-01-05	10.11	10.11	10.01	10.01	634
2022-01-06	10.01	10.01	10.01	10.01	247523
2022-01-07	9.99	10.01	9.99	10.01	3497
2022-01-10	9.96	9.96	9.96	9.96	201
2022-01-11	9.97	9.97	9.97	9.97	107556
2022-01-12	9.97	9.97	9.97	9.97	2892
2022-01-13	9.98	9.98	9.98	9.98	10240
2022-01-14	9.97	9.97	9.97	9.97	3812
2022-01-18	0.00	0.00	0.00	9.97	11
2022-01-19	0.00	0.00	0.00	9.97	0
2022-01-20	9.99	9.99	9.97	9.99	68716
2022-01-21	0.00	0.00	0.00	9.99	9
2022-01-27	9.96	9.96	9.96	9.96	29917
2022-01-28	9.94	9.94	9.94	9.94	695
2022-01-31	9.95	9.95	9.95	9.95	107
2022-02-01	9.95	9.98	9.95	9.98	4655
2022-02-02	9.99	9.99	9.99	9.99	199
2022-02-07	10.00	10.00	10.00	10.00	101
2022-02-08	9.98	9.99	9.98	9.98	20446
2022-02-09	9.97	10.00	9.97	10.00	663
2022-02-18	10.00	10.00	10.00	10.00	120
2022-02-23	9.99	9.99	9.99	9.99	112
2022-02-24	9.97	9.97	9.97	9.97	395
2022-03-01	10.01	10.01	10.01	10.01	33564
2022-03-02	10.03	10.03	10.03	10.03	1601
2022-03-04	10.02	10.06	10.01	10.06	19513
2022-03-07	10.01	10.01	10.01	10.01	5805
2022-03-08	10.01	10.01	10.01	10.01	8424
2022-03-11	10.01	10.02	10.01	10.02	1979
2022-03-14	10.03	10.03	10.03	10.03	18053
2022-03-25	10.03	10.05	10.02	10.03	11990
2022-03-28	10.03	10.03	10.03	10.03	2173
2022-03-29	10.02	10.03	10.02	10.03	13080
2022-03-31	10.04	10.04	10.02	10.04	11770
2022-04-01	10.03	10.04	10.03	10.03	14757
2022-04-04	10.02	10.05	10.02	10.05	794051
2022-04-05	10.04	10.04	10.04	10.04	315487
2022-04-06	10.04	10.04	10.04	10.04	214
2022-04-07	10.04	10.05	10.04	10.05	14953
2022-04-11	10.05	10.05	10.05	10.05	1278
2022-04-13	10.05	10.05	10.05	10.05	402
2022-04-14	10.04	10.04	10.04	10.04	1229
2022-04-18	10.06	10.06	10.06	10.06	818
2022-04-25	10.07	10.07	10.07	10.07	488
2022-04-26	10.06	10.06	10.06	10.06	24741
2022-04-27	10.07	10.07	10.07	10.07	835
2022-04-28	10.07	10.07	10.07	10.07	90701
2022-05-03	10.07	10.07	10.07	10.07	98971
2022-05-04	10.06	10.06	10.06	10.06	549
2022-05-10	10.07	10.07	10.07	10.07	197
2022-05-11	10.05	10.05	10.05	10.05	49542
2022-05-26	10.07	10.07	10.05	10.05	2379
2022-05-31	10.11	10.11	10.11	10.11	138755
2022-06-01	10.06	10.06	10.04	10.06	18909
2022-06-02	10.07	10.07	10.07	10.07	50573
2022-06-03	10.07	10.07	10.07	10.07	3944
2022-06-06	10.07	10.11	10.07	10.11	39277
2022-06-07	10.08	10.08	10.08	10.08	2942
2022-06-08	10.08	10.08	10.08	10.08	496
2022-06-09	10.08	10.09	10.08	10.09	4005
2022-06-10	10.09	10.09	10.09	10.09	2978
2022-06-14	10.07	10.07	10.07	10.07	1271
2022-07-05	10.09	10.09	10.07	10.07	74811
2022-07-07	10.10	10.10	10.10	10.10	179
2022-07-08	10.10	10.10	10.09	10.09	309
2022-07-14	10.10	10.10	10.10	10.10	324
2022-07-18	10.10	10.10	10.09	10.09	333
2022-07-21	10.11	10.11	10.11	10.11	133
2022-07-22	10.11	10.11	10.11	10.11	143
2022-07-27	10.12	10.12	10.12	10.12	20582
2022-08-03	10.15	10.15	10.12	10.12	786
2022-08-04	10.12	10.12	10.12	10.12	103
2022-08-09	10.12	10.12	10.12	10.12	38294
2022-08-15	10.14	10.14	10.14	10.14	1631
2022-08-17	10.15	10.15	10.14	10.14	2989
2022-08-18	10.15	10.15	10.15	10.15	428
2022-08-19	10.14	0.00	0.00	0.00	296
2022-08-22	10.14	10.14	10.14	10.14	397
2022-08-23	10.15	10.15	10.15	10.15	402
2022-08-24	10.15	10.15	10.14	10.15	5292
2022-08-25	10.14	10.15	10.13	10.14	37406
2022-08-26	10.13	10.14	10.13	10.13	4469
2022-08-29	10.13	10.14	10.13	10.13	25338
2022-08-30	10.14	10.15	10.13	10.14	32602
2022-08-31	10.14	10.14	10.14	10.14	796
2022-09-01	10.14	10.14	10.14	10.14	1678
2022-09-02	10.15	10.15	10.13	10.13	25936
2022-09-07	10.15	10.15	10.15	10.15	100
2022-09-08	10.15	10.15	10.15	10.15	442
2022-09-09	10.15	10.15	10.15	10.15	226
2022-09-12	10.15	10.15	10.15	10.15	285
2022-09-13	10.15	10.15	10.15	10.15	28247
2022-09-14	10.14	10.15	10.14	10.15	16040
2022-09-15	10.16	10.17	10.16	10.17	102590
2022-09-19	10.17	10.17	10.17	10.17	6584
2022-09-21	10.17	10.18	10.17	10.17	157578
2022-09-22	10.18	10.18	10.18	10.18	74458
2022-09-27	10.19	10.19	10.18	10.18	284
2022-09-30	10.20	10.20	10.20	10.20	67671
2022-10-03	10.20	10.21	10.20	10.21	6302
2022-10-04	10.21	10.21	10.21	10.21	415
2022-10-05	10.20	10.21	10.20	10.21	4280
2022-10-07	10.21	10.21	10.19	10.19	2550
2022-10-10	10.21	10.21	10.20	10.20	13136
2022-10-11	10.21	10.21	10.21	10.21	11055
2022-10-12	10.21	10.21	10.21	10.21	12704
2022-10-13	10.21	10.21	10.21	10.21	11878
2022-10-14	10.21	10.21	10.21	10.21	11955
2022-10-17	10.24	10.24	10.21	10.21	704
2022-10-18	10.22	10.22	10.13	10.13	3511
2022-10-19	10.22	10.23	10.21	10.21	11706
2022-10-20	10.22	10.22	10.22	10.22	5391
2022-10-21	10.22	10.22	10.21	10.22	49920
2022-10-24	10.22	10.22	10.22	10.22	198
2022-10-25	10.23	10.23	10.23	10.23	41268
2022-10-26	10.23	10.24	10.23	10.24	10596
2022-10-27	10.24	10.24	10.24	10.24	12897
2022-10-28	10.26	10.26	10.26	10.26	7148
2022-10-31	10.24	10.25	10.24	10.24	2612
2022-11-03	10.25	10.25	10.25	10.25	613
2022-11-04	10.25	10.25	10.25	10.25	282
2022-11-07	10.24	10.24	10.24	10.24	387
2022-11-09	10.26	10.26	10.24	10.24	451
2022-11-10	10.24	10.25	10.24	10.24	804
2022-11-11	10.25	10.25	10.25	10.25	180
2022-11-14	10.24	10.26	10.24	10.26	34760
2022-11-16	10.25	10.25	10.25	10.25	100
2022-11-18	10.25	10.26	10.25	10.25	65310
2022-11-21	10.25	10.26	10.25	10.26	5535
2022-11-22	10.26	10.26	10.26	10.26	215781
2022-11-23	10.26	10.26	10.26	10.26	4974
2022-11-28	10.27	10.27	10.27	10.27	1880
2022-11-29	10.28	10.28	10.28	10.28	4948
2022-11-30	10.28	10.28	10.28	10.28	6007
2022-12-01	10.26	10.26	10.26	10.26	2454
2022-12-28	10.30	10.30	10.30	10.30	1014
2023-01-05	10.38	10.38	10.38	10.38	29739
2023-01-06	10.38	10.38	10.38	10.38	989
2023-01-09	10.38	10.38	10.37	10.37	1192
2023-01-10	10.41	10.41	10.41	10.41	1051
2023-01-11	10.41	10.41	10.41	10.41	4271
2023-01-13	10.42	10.42	10.42	10.42	5344
2023-01-17	10.43	10.43	10.43	10.43	6039
2023-01-18	10.43	10.43	10.41	10.41	2361
2023-01-19	10.41	10.41	10.41	10.41	824
2023-01-20	10.42	10.42	10.42	10.42	324698
2023-01-23	10.39	10.39	10.36	10.37	133996
2023-01-24	10.37	10.41	10.33	10.37	55455
2023-01-25	10.37	10.41	9.75	9.91	23360
2023-01-26	10.23	10.31	10.01	10.07	11844
2023-01-27	10.02	10.46	9.86	10.46	7459
2023-01-30	13.14	14.15	10.14	10.61	87726
2023-01-31	11.27	11.27	9.82	10.27	113575
2023-02-01	11.48	13.74	9.83	10.55	131714
2023-02-02	10.27	10.55	8.69	9.40	79468
2023-02-03	9.50	9.50	8.09	8.71	43066
2023-02-06	8.47	8.84	8.07	8.20	10615
2023-02-07	8.45	8.45	7.95	7.95	4815
2023-02-08	8.31	8.31	7.41	7.76	16618
2023-02-09	7.98	8.21	7.72	7.72	4506
2023-02-10	7.46	7.83	7.44	7.51	6245
2023-02-13	7.67	7.73	7.08	7.49	11291
2023-02-14	7.37	7.52	7.04	7.07	3540
2023-02-15	7.07	7.44	7.03	7.03	9042
2023-02-16	6.82	7.48	6.61	7.05	25150
2023-02-17	7.11	7.47	6.67	6.67	17810
2023-02-21	6.82	6.92	6.32	6.42	4374
2023-02-22	6.87	7.26	6.52	7.05	21406
2023-02-23	7.09	15.00	6.67	7.97	561743
2023-02-24	7.17	8.38	7.17	7.52	50949
2023-02-27	7.05	8.74	6.75	7.17	48385
2023-02-28	7.12	14.78	6.17	14.75	732182
2023-03-01	17.35	19.09	8.56	11.86	1422743
2023-03-02	10.48	13.36	9.60	9.84	510329
2023-03-03	9.09	10.60	8.07	9.51	256044
2023-03-06	9.60	9.60	8.29	8.32	244251
2023-03-07	8.35	8.50	6.27	6.51	295526
2024-05-14	10.81	10.81	9.08	10.21	467899
2024-05-15	10.56	10.61	9.99	10.20	195884
2024-05-16	10.28	10.28	9.62	10.00	90240
2024-05-17	10.09	10.09	9.76	9.86	87951
2024-05-20	9.89	9.90	9.61	9.66	64342
2024-05-21	9.79	9.85	9.63	9.75	83263
2024-05-22	9.86	9.95	9.70	9.79	76436
2024-05-23	9.89	9.89	9.61	9.65	16392
2024-05-24	9.63	9.83	8.48	8.79	432978
2024-05-28	9.49	9.49	8.04	8.18	307779
2024-05-29	8.17	8.49	8.03	8.03	70993
2024-05-30	8.04	8.43	7.93	8.17	81036
2024-05-31	9.40	9.40	8.13	8.42	222571
2024-06-03	8.58	8.59	8.09	8.34	99890
2024-06-04	8.28	8.49	7.95	8.05	102088
2024-06-05	7.95	8.12	6.90	7.76	97307
2024-06-06	7.76	7.83	7.48	7.80	105695
2024-06-07	7.78	8.02	7.29	7.73	411484
2024-06-10	7.78	8.00	7.73	7.96	31102
2024-06-11	7.72	8.08	7.72	7.94	26816
2024-06-12	7.85	8.18	7.85	8.01	70654
2024-06-13	8.05	8.17	7.94	8.08	27416
2024-06-14	8.10	8.14	7.84	7.96	29570
2024-06-17	8.08	8.09	7.80	7.97	42392
2024-06-18	7.74	8.12	7.74	7.96	35248
2024-06-20	7.84	8.20	7.77	8.12	34153
2024-06-21	8.30	8.30	7.87	7.96	66500
2024-06-24	7.83	8.59	7.83	8.14	68699
2024-06-25	8.17	8.17	7.88	7.99	70606
2024-06-26	8.04	8.48	7.75	8.43	57599
2024-06-27	8.19	8.62	7.89	8.11	72317
2024-06-28	8.14	8.66	8.02	8.14	96363
2024-07-01	8.16	8.51	8.12	8.46	29139
2024-07-02	8.50	8.68	8.25	8.40	25793
2024-07-03	8.48	8.82	8.21	8.57	11978
2024-07-05	8.57	8.67	8.12	8.50	25713
2024-07-08	8.55	8.59	8.24	8.32	28406
2024-07-09	8.36	8.47	8.16	8.26	102950
2024-07-10	8.33	8.49	8.09	8.36	29653
2024-07-11	8.41	8.59	8.23	8.34	181813
2024-07-12	8.35	8.44	8.14	8.36	74550
2024-07-15	8.43	8.44	8.27	8.36	48583
2024-07-16	8.45	8.45	8.24	8.34	28026
2024-07-17	8.36	8.46	8.29	8.34	43911
2024-07-18	8.21	8.34	8.08	8.10	66599
2024-07-19	8.24	8.33	7.66	7.74	106366
2024-07-22	7.82	8.30	7.77	7.87	72152
2024-07-23	7.88	8.04	7.58	7.85	75536
2024-07-24	7.91	8.10	7.72	7.85	49377
2024-07-25	7.87	7.96	7.34	7.82	82918
2024-07-26	7.75	8.06	7.41	7.77	96083
2024-07-29	7.62	7.86	7.44	7.56	74885
2024-07-30	7.66	7.71	7.16	7.67	464251
2024-07-31	7.78	7.78	7.04	7.31	692557
2024-08-01	7.38	7.47	6.97	7.35	215509
2024-08-02	7.13	7.43	6.81	7.12	310013
2024-08-05	7.08	7.31	6.95	7.19	32484
2024-08-06	7.34	7.84	7.11	7.27	103730
2024-08-07	7.36	7.54	7.20	7.38	77757
2024-08-08	7.30	7.44	7.25	7.33	37854
2024-08-09	7.25	7.38	7.18	7.27	91177
2024-08-12	7.22	7.27	7.03	7.08	156067
2024-08-13	7.15	7.27	7.07	7.17	23251
2024-08-14	7.19	7.23	7.01	7.20	34983
2024-08-15	7.06	7.34	7.00	7.05	158214
2024-08-16	7.17	7.32	6.97	7.10	176442
2024-08-19	6.99	7.92	6.99	7.92	191078
2024-08-20	7.77	7.78	7.27	7.35	96278
2024-08-21	7.31	7.60	7.24	7.55	135607
2024-08-22	7.50	7.61	7.31	7.41	80090
2024-08-23	7.39	7.80	7.24	7.63	102949
2024-08-26	7.63	7.80	7.49	7.80	86850
2024-08-27	7.78	7.89	7.60	7.62	79748
2024-08-28	7.58	7.89	7.17	7.20	66952
2024-08-29	7.13	7.31	6.97	7.04	47035
2024-08-30	7.07	7.21	6.80	6.94	181647
2024-09-03	6.94	6.99	6.53	6.77	196504
2024-09-04	6.83	6.83	6.55	6.59	64557
2024-09-05	6.57	6.70	6.34	6.42	75139
2024-09-06	6.47	6.62	6.19	6.20	84340
2024-09-09	6.32	7.53	6.32	7.23	334390
2024-09-10	7.24	7.36	6.92	7.09	72526
2024-09-11	7.06	7.12	6.82	6.97	68363
2024-09-12	7.02	7.20	6.64	6.89	172959
2024-09-13	6.85	7.38	6.85	7.07	86206
2024-09-16	7.07	7.25	6.80	7.06	155989
2024-09-17	7.03	7.26	6.99	6.99	85364
2024-09-18	6.95	7.23	6.95	7.04	70500
2024-09-19	7.33	7.33	7.01	7.14	93971
2024-09-20	7.17	7.32	6.81	7.21	2183355
2024-09-23	7.27	7.32	6.83	6.98	152282
2024-09-24	6.95	7.16	6.84	7.10	123150
2024-09-25	6.86	7.06	6.82	7.02	77976
2024-09-26	7.01	7.35	7.00	7.35	81128
2024-09-27	7.46	7.52	7.30	7.37	35076
2024-09-30	7.34	7.35	7.10	7.22	68135
2024-10-01	7.25	7.25	6.93	7.10	86099
2024-10-02	7.16	7.23	6.98	7.22	41340
2024-10-03	7.12	7.22	7.10	7.12	60464
2024-10-04	7.12	7.25	7.05	7.22	38418
2024-10-07	7.26	7.34	6.87	7.02	88709
2024-10-08	6.97	7.08	6.85	7.02	65201
2024-10-09	7.11	7.14	6.87	6.94	66936
2024-10-10	6.91	7.01	6.77	6.94	68347
2024-10-11	6.89	7.02	6.83	6.97	61531
2024-10-14	7.00	7.00	6.74	6.90	53113
2024-10-15	6.96	7.13	6.61	6.71	48221
2024-10-16	6.63	6.79	6.63	6.73	99806
2024-10-17	6.67	6.85	6.67	6.74	61548
2024-10-18	6.73	6.94	6.66	6.73	57309
2024-10-21	6.74	6.83	6.65	6.71	62670
2024-10-22	6.83	6.83	6.57	6.74	47620
2024-10-23	6.73	6.73	6.52	6.63	50453
2024-10-24	6.55	6.69	6.44	6.61	54540
2024-10-25	6.72	6.76	6.57	6.73	71748
2024-10-28	6.76	6.80	6.68	6.73	33111
2024-10-29	6.75	6.90	6.64	6.87	54280
2024-10-30	6.87	7.06	6.80	7.02	47014
2024-10-31	7.09	7.17	6.81	6.95	98909
2024-11-01	6.98	7.08	6.78	6.86	24674
2024-11-04	6.92	7.01	6.72	6.80	37664
2024-11-05	6.87	6.96	6.74	6.83	63558
2024-11-06	6.82	6.90	6.66	6.73	27651
2024-11-07	6.72	6.79	6.61	6.65	137358
2024-11-08	6.32	6.94	6.26	6.84	2097977
2024-11-11	6.82	7.38	6.82	7.16	678328
2024-11-12	7.16	7.43	7.15	7.29	193395
2024-11-13	7.01	7.38	7.01	7.10	129450
2024-11-14	7.08	7.21	7.01	7.21	100283
2024-11-15	7.21	7.37	6.79	6.84	125423
2024-11-18	6.79	6.87	6.58	6.62	128932
2024-11-19	6.58	6.92	6.58	6.91	431612
2024-11-20	6.88	7.03	6.79	7.02	217690
2024-11-21	7.05	7.16	6.87	7.12	170234
2024-11-22	7.12	7.30	7.03	7.16	202578
2024-11-25	7.23	7.27	7.11	7.17	169333
2024-11-26	7.16	7.25	7.02	7.13	597457
2024-11-27	7.06	7.31	7.06	7.11	458895
2024-11-29	7.20	7.47	7.14	7.31	93363
2024-12-02	7.31	7.37	7.03	7.11	498793
2024-12-03	7.14	7.14	6.84	6.97	207395
2024-12-04	6.98	7.07	6.93	7.04	683677
2024-12-05	7.04	7.15	6.92	7.06	95597
2024-12-06	7.18	7.18	6.93	7.06	613811
2024-12-09	7.11	7.37	7.09	7.21	137438
2024-12-10	7.23	7.58	6.98	7.27	923406
2024-12-11	7.36	7.43	7.03	7.05	309721
2024-12-12	7.02	7.22	6.97	7.05	156882
2024-12-13	7.04	7.29	7.03	7.26	337916
2024-12-16	7.35	7.57	7.22	7.26	302719
2024-12-17	7.38	7.38	7.06	7.22	599824
2024-12-18	7.22	7.39	7.21	7.27	421574
2024-12-19	7.36	7.67	6.89	6.89	489562
2024-12-20	6.85	7.18	6.75	7.13	482509
2024-12-23	7.20	7.20	7.05	7.10	132648
2024-12-24	7.07	7.09	6.98	7.09	137046
2024-12-26	7.00	7.34	6.99	7.32	68839
2024-12-27	7.32	7.47	7.18	7.31	414881
2024-12-30	7.24	7.45	7.19	7.34	222857
2024-12-31	7.32	7.79	7.29	7.68	333468
2025-01-02	7.64	7.96	7.64	7.93	210875
2025-01-03	7.94	8.24	7.85	8.17	314740
2025-01-06	8.28	8.29	7.96	8.09	277610
2025-01-07	8.09	8.10	7.84	7.93	379794
2025-01-08	7.75	7.90	7.61	7.76	290860
2025-01-10	7.79	7.80	7.32	7.39	1251765
2025-01-13	7.38	7.48	6.99	7.15	1590378
2025-01-14	7.16	7.30	7.03	7.10	133958
2025-01-15	7.15	7.32	6.98	6.98	121720
2025-01-16	6.89	6.98	6.74	6.76	272684
2025-01-17	6.88	6.90	6.73	6.88	728593
2025-01-21	6.97	7.06	6.75	6.99	407000
2025-01-22	7.01	7.11	6.84	6.86	407551
2025-01-23	6.90	7.07	6.83	7.04	140523
2025-01-24	7.12	7.53	7.05	7.53	493274
2025-01-27	7.52	7.76	7.47	7.53	250704
2025-01-28	7.49	7.59	7.34	7.49	232496
2025-01-29	7.46	7.52	7.35	7.38	112284
2025-01-30	7.51	7.53	7.18	7.40	455123
2025-01-31	7.38	7.51	7.23	7.24	322310
2025-02-03	7.13	7.20	6.99	6.99	549375
2025-02-04	6.96	7.35	6.96	7.35	305793
2025-02-05	7.43	7.55	7.27	7.36	317112
2025-02-06	7.31	7.55	7.26	7.46	408864
2025-02-07	8.08	8.75	7.70	8.54	1342494
2025-02-10	8.54	8.93	8.35	8.82	484069
2025-02-11	8.86	8.92	8.74	8.83	193616
2025-02-12	8.82	8.87	8.60	8.64	207933
2025-02-13	8.69	9.11	8.69	9.09	299505
2025-02-14	9.15	9.24	8.84	8.98	112678
2025-02-18	8.98	9.10	8.84	8.96	227128
2025-02-19	8.96	8.96	8.66	8.68	186473
2025-02-20	8.64	8.74	8.44	8.72	223756
2025-02-21	8.83	8.85	8.40	8.40	192862
2025-02-24	8.44	8.73	8.34	8.62	330636
2025-02-25	8.60	8.78	8.45	8.53	192800
2025-02-26	8.65	8.65	8.36	8.42	139219
2025-02-27	8.38	8.83	8.28	8.43	104735
2025-02-28	8.46	8.79	8.31	8.61	104303
2025-03-03	8.61	8.75	8.37	8.39	447986
2025-03-04	8.33	8.42	8.11	8.41	354857
2025-03-05	8.32	8.53	8.27	8.44	240456
2025-03-06	8.47	8.47	8.16	8.18	200286
2025-03-07	8.17	8.35	7.78	8.17	253307
2025-03-10	8.03	8.23	7.80	7.97	346058
2025-03-11	8.00	8.22	7.77	7.80	103709
2025-03-12	7.79	7.84	7.64	7.80	105742
2025-03-13	7.76	7.98	7.50	7.64	81473
2025-03-14	7.76	7.92	7.67	7.67	97497
2025-03-17	7.65	8.44	7.65	8.28	458603
2025-03-18	8.18	8.18	7.95	7.97	126607
2025-03-19	8.07	8.15	8.00	8.14	72800
2025-03-20	8.04	8.20	7.96	8.19	67326
2025-03-21	8.15	8.27	8.02	8.06	204400
2025-03-24	8.09	8.17	7.55	7.60	296831
2025-03-25	7.59	7.69	7.53	7.59	212100
2025-03-26	7.53	7.63	7.49	7.59	158658
2025-03-27	7.56	7.84	7.56	7.67	194001
2025-03-28	7.74	7.74	7.36	7.51	330272
2025-03-31	7.38	7.61	7.27	7.55	325179
2025-04-01	7.75	7.75	7.34	7.43	348588
2025-04-02	7.43	7.71	7.43	7.66	242483
2025-04-03	7.47	7.48	7.03	7.18	626809
2025-04-04	6.93	7.11	6.43	6.64	602327
2025-04-07	6.45	7.02	6.04	6.56	615099
2025-04-08	6.83	6.83	6.33	6.35	413941
2025-04-09	6.35	7.03	6.16	6.87	504907
2025-04-10	6.77	6.77	6.43	6.57	186082
2025-04-11	6.72	6.72	6.34	6.37	309735
2025-04-14	6.43	6.44	6.26	6.29	163692
2025-04-15	6.36	6.77	6.28	6.50	233772
2025-04-16	6.49	6.50	6.21	6.30	161752
2025-04-17	6.32	6.63	6.32	6.60	331788
2025-04-21	6.60	6.77	6.49	6.70	290273
2025-04-22	6.71	6.92	6.55	6.59	459080
2025-04-23	6.78	6.85	6.57	6.78	605649
2025-04-24	6.78	6.98	6.68	6.95	292869
2025-04-25	6.94	6.96	6.82	6.91	235705
2025-04-28	6.91	7.08	6.83	7.03	266539
2025-04-29	7.04	7.38	7.04	7.31	391946
2025-04-30	7.26	7.42	7.04	7.39	301886
2025-05-01	7.29	7.44	7.15	7.21	849268
2025-05-02	7.16	7.50	7.12	7.19	775215
2025-05-05	7.16	7.16	6.59	6.90	2263687
2025-05-06	6.80	7.07	6.53	6.86	1166484
2025-05-07	7.75	8.50	7.41	8.15	5809386
2025-05-08	7.78	7.94	7.39	7.79	2828795
2025-05-09	7.50	7.73	7.20	7.22	2125073
2025-05-12	7.46	7.46	6.92	7.00	1300281
2025-05-13	7.00	7.30	6.99	7.02	3133502
2025-05-14	7.02	7.14	6.87	6.91	2687977
2025-05-15	6.80	7.01	6.77	6.78	1132757
2025-05-16	6.72	7.00	6.64	6.82	1791756
2025-05-19	6.71	7.00	6.62	6.75	1214236
2025-05-20	6.85	7.06	6.71	7.06	2781665
2025-05-21	6.90	7.05	6.73	6.73	1254767
2025-05-22	6.73	6.80	6.63	6.70	2118475
2025-05-23	6.62	6.81	6.47	6.60	2468216
2025-05-27	6.71	6.73	6.48	6.60	1708261
2025-05-28	6.62	6.77	6.45	6.67	6739137
2025-05-29	6.81	6.88	6.50	6.77	6653068
2025-05-30	6.69	7.36	6.65	7.23	3390023
2025-06-02	7.39	7.78	7.28	7.36	2350271
2025-06-03	7.29	7.34	7.10	7.28	1520482
2025-06-04	7.27	7.31	6.89	6.90	2032643
2025-06-05	6.90	6.96	6.61	6.70	2327880
2025-06-06	6.73	6.84	6.40	6.46	4869039
2025-06-09	6.52	6.76	6.48	6.50	2057082
2025-06-10	6.69	6.79	6.61	6.67	1640818
2025-06-11	6.70	6.86	6.53	6.72	3400953
2025-06-12	6.67	6.81	6.57	6.61	2419313
2025-06-13	6.65	6.70	6.33	6.35	2852961
2025-06-16	6.40	6.41	6.26	6.27	1698982
2025-06-17	6.26	6.28	5.90	5.92	4019878
2025-06-18	5.88	6.08	5.76	5.77	2471690
2025-06-20	5.85	5.85	5.60	5.76	3351342
2025-06-23	5.81	6.11	5.76	6.10	2309507
2025-06-24	6.10	6.20	6.00	6.02	1851393
2025-06-25	5.99	6.03	5.80	5.82	1632908
2025-06-26	5.85	5.86	5.70	5.79	2138623
2025-06-27	5.80	5.89	5.76	5.87	2730068
2025-06-30	5.88	5.93	5.73	5.81	1781688
2025-07-01	5.83	5.87	5.73	5.76	1605595
2025-07-02	5.72	5.87	5.70	5.80	1608430
2025-07-03	5.77	5.94	5.75	5.85	906508
2025-07-07	5.79	5.84	5.58	5.59	3288309
2025-07-08	5.58	5.67	5.58	5.61	1763269
2025-07-09	5.61	5.70	5.55	5.61	1461536
2025-07-10	5.70	5.86	5.69	5.84	1719188
2025-07-11	5.76	7.00	5.64	7.00	4820933
2025-07-14	6.91	6.91	6.50	6.82	6365131
2025-07-15	6.80	6.88	6.53	6.68	3283347
2025-07-16	6.70	6.91	6.60	6.64	2439005
2025-07-17	6.70	6.77	6.49	6.52	2061791
2025-07-18	6.54	6.63	6.41	6.41	1801249
2025-07-21	6.39	6.45	6.29	6.40	1643857
2025-07-22	6.42	6.80	6.40	6.47	2804229
2025-07-23	6.48	6.56	6.33	6.56	1760277
2025-07-24	6.53	6.63	6.45	6.50	1423263
2025-07-25	6.52	6.64	6.46	6.54	1528531
2025-07-28	6.58	6.69	6.54	6.55	1562399
2025-07-29	6.47	6.54	6.24	6.29	2307193
2025-07-30	6.32	6.34	5.95	5.95	2903129
2025-07-31	5.93	5.98	5.80	5.92	2413041
2025-08-01	6.00	6.13	5.92	6.06	4590017
2025-08-04	6.18	6.20	5.93	5.99	2446948
2025-08-05	6.05	6.10	5.75	5.77	3141119
2025-08-06	5.74	5.88	5.67	5.87	2070588
2025-08-07	5.89	5.96	5.65	5.91	2629739
2025-08-08	5.76	6.39	5.69	6.33	4451133
2025-08-11	6.38	6.38	6.15	6.15	1669997
2025-08-12	6.17	6.34	6.17	6.27	1223963
2025-08-13	6.29	6.56	6.20	6.51	2046323
2025-08-14	6.55	6.65	6.48	6.55	1825517
2025-08-15	6.64	6.64	6.22	6.25	1882140
2025-08-18	6.25	6.37	6.20	6.30	1127069
2025-08-19	6.26	6.32	6.17	6.25	1824634
2025-08-20	6.31	6.33	6.17	6.21	1032536
2025-08-21	6.16	6.28	6.09	6.25	1261171
2025-08-22	6.28	6.47	6.23	6.31	4267956
2025-08-25	6.29	6.46	6.28	6.46	2544925
2025-08-26	6.40	6.52	6.15	6.15	1842001
2025-08-27	6.26	6.51	6.25	6.45	2614123
2025-08-28	6.48	6.54	6.35	6.37	1583526
2025-08-29	6.41	6.49	6.37	6.43	1326113
2025-09-02	6.34	6.42	6.17	6.20	1856518
2025-09-03	6.18	6.31	6.16	6.30	4360090
2025-09-04	6.30	6.33	6.10	6.20	2110122
2025-09-05	6.22	6.36	6.15	6.16	1618210
2025-09-08	6.16	6.74	6.10	6.60	2942928
2025-09-09	6.57	6.70	6.47	6.68	1710127
2025-09-10	6.70	6.71	6.52	6.61	1409882
2025-09-11	6.59	7.69	6.58	7.66	9382883
2025-09-12	7.66	7.66	7.18	7.37	4988039

Explore More About LION

Coins representing dividend payouts and trends

LION Dividend History

Discover Lionsgate Studios Corp'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

LION Stock Split History

Discover Lionsgate Studios Corp'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

LION Historical Prices

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

Web Analytics