LION Historical Prices

Summary

Key Stock Metrics

6.13

(September 6, 2024)

52-Week Low

10.70

(May 14, 2024)

52-Week High

33.32

(February 25, 2019)

All-Time High

7.54

(March 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1994-10-31	13.36	13.36	11.04	12.78	11270
1994-11-01	11.04	11.91	11.04	11.91	6020
1994-11-02	12.49	12.49	12.20	12.20	1545
1994-11-03	11.91	11.91	11.91	11.91	856
1994-11-04	11.33	13.07	11.33	13.07	340
1994-11-07	12.78	12.78	12.78	12.78	255
1994-11-08	11.91	11.91	11.91	11.91	82
1994-11-09	12.06	12.06	11.33	11.33	13334
1994-11-10	11.33	12.20	11.33	11.91	1889
1994-11-15	11.62	11.62	11.62	11.62	1545
1994-11-16	12.49	12.49	11.62	11.62	941
1994-11-17	11.62	13.07	11.62	13.07	5072
1994-11-21	11.62	11.62	11.62	11.62	340
1994-11-22	11.62	11.62	11.62	11.62	856
1994-11-29	11.69	11.69	11.69	11.69	856
1994-12-02	11.62	11.62	11.62	11.62	3009
1994-12-05	11.91	11.91	11.91	11.91	771
1994-12-21	10.75	10.75	10.75	10.75	427
1994-12-23	11.62	11.62	11.62	11.62	1545
1994-12-28	10.75	10.75	10.75	10.75	513
1994-12-30	10.75	10.75	10.75	10.75	2491
1995-01-05	11.91	11.91	10.75	10.75	13851
1995-01-06	10.75	10.75	10.75	10.75	169
1995-01-09	10.75	10.75	10.75	10.75	7742
1995-01-10	10.75	10.75	10.75	10.75	2062
1995-01-20	10.75	10.89	10.75	10.89	2234
1995-02-01	10.75	10.75	10.75	10.75	169
1995-02-09	10.75	10.75	10.75	10.75	427
1995-02-14	11.48	11.48	11.48	11.48	427
1995-02-16	11.33	11.33	11.33	11.33	82
1995-02-21	11.33	11.33	11.33	11.33	427
1995-02-24	11.62	11.62	11.62	11.62	856
1995-02-27	11.62	11.62	11.33	11.62	1717
1995-02-28	11.62	11.62	11.62	11.62	856
1995-03-02	11.62	12.20	11.33	11.33	2491
1995-03-08	11.11	11.18	11.11	11.18	1286
1995-03-13	11.48	11.48	11.48	11.48	856
1995-03-14	11.48	11.48	11.48	11.48	427
1995-03-16	11.48	11.48	11.48	11.48	427
1995-03-17	11.48	11.48	11.04	11.48	4643
1995-03-20	11.48	11.91	11.48	11.77	1459
1995-03-23	11.91	11.91	11.48	11.48	856
1995-04-03	11.62	11.62	11.62	11.62	255
1995-04-10	11.91	11.91	11.91	11.91	169
1995-04-17	11.62	11.62	11.62	11.62	82
1995-04-18	11.33	11.91	11.33	11.91	2578
1995-04-19	11.62	11.62	11.62	11.62	255
1995-04-20	11.91	11.91	11.91	11.91	1717
1995-04-25	11.77	11.77	11.77	11.77	255
1995-04-27	11.33	11.91	11.33	11.33	9032
1995-05-01	12.20	12.20	12.20	12.20	1717
1995-05-02	12.06	12.06	12.06	12.06	856
1995-05-08	12.06	12.06	11.77	11.77	3009
1995-05-09	11.77	11.77	11.77	11.77	513
1995-05-16	12.06	12.06	12.06	12.06	856
1995-05-17	11.33	11.33	11.33	11.33	169
1995-05-18	11.33	11.33	11.33	11.33	941
1995-05-24	12.06	12.06	12.06	12.06	685
1995-05-25	11.77	12.06	11.77	12.06	2062
1995-05-31	11.33	11.33	11.33	11.33	427
1995-06-01	11.33	12.20	11.33	12.20	1459
1995-06-02	11.33	11.91	11.33	11.91	941
1995-06-05	11.33	11.33	11.33	11.33	427
1995-06-06	11.48	12.06	11.48	12.06	771
1995-06-07	11.33	12.06	11.33	12.06	1889
1995-06-08	11.33	12.06	11.33	12.06	1029
1995-06-09	12.06	12.06	11.33	12.06	4557
1995-06-12	11.91	11.91	11.33	11.33	856
1995-06-13	11.33	12.06	11.33	12.06	2836
1995-06-14	12.06	12.06	12.06	12.06	2578
1995-06-15	11.33	12.20	11.33	12.20	4213
1995-06-16	11.33	12.20	11.33	12.20	2491
1995-06-19	11.33	12.20	11.33	12.06	6020
1995-06-20	11.33	12.20	11.33	12.20	2836
1995-06-21	12.20	12.20	12.20	12.20	1029
1995-06-22	11.33	12.20	11.33	12.20	3954
1995-06-23	11.33	12.20	11.33	12.20	513
1995-06-26	11.48	12.49	11.33	12.49	4471
1995-06-27	11.33	12.49	11.33	12.49	14109
1995-06-28	12.49	12.49	11.91	12.49	2922
1995-06-29	12.49	12.49	12.49	12.49	1373
1995-06-30	12.49	12.49	12.49	12.49	4213
1995-07-06	12.49	12.49	12.49	12.49	340
1995-07-07	12.49	12.49	12.49	12.49	941
1995-07-10	12.49	12.49	12.49	12.49	513
1995-07-11	12.49	12.49	12.49	12.49	2578
1995-07-12	12.49	12.49	12.49	12.49	1373
1995-07-13	12.49	13.07	12.49	13.07	5848
1995-07-14	13.07	13.36	12.78	13.36	2922
1995-07-17	13.36	13.36	13.36	13.36	2578
1995-07-18	12.78	12.78	12.78	12.78	427
1995-07-20	12.78	13.65	12.78	13.65	7225
1995-07-21	13.36	13.65	13.36	13.65	9032
1995-07-24	13.65	13.65	13.65	13.65	856
1995-07-25	13.65	14.96	13.36	14.96	25813
1995-07-26	15.11	15.11	15.11	15.11	856
1995-07-27	15.11	15.40	14.53	14.82	4126
1995-07-31	15.40	15.40	15.40	15.40	255
1995-08-02	15.40	15.40	14.96	14.96	3266
1995-08-07	14.53	15.40	14.53	15.40	685
1995-08-08	14.82	14.82	14.82	14.82	169
1995-08-24	14.53	15.11	14.53	15.11	1717
1995-08-29	15.40	15.40	15.40	15.40	427
1995-09-01	15.40	15.40	14.53	14.53	598
1995-09-05	15.40	15.40	15.40	15.40	3352
1995-09-06	15.69	16.27	15.69	16.27	3954
1995-09-07	17.14	18.59	16.85	18.59	2663
1995-09-08	18.59	18.59	18.01	18.59	6020
1995-09-11	18.30	19.46	18.30	19.46	2062
1995-09-12	19.46	19.46	18.01	19.17	1717
1995-09-13	17.43	18.59	17.43	18.59	771
1995-09-14	17.43	18.88	17.43	18.88	2146
1995-09-15	18.59	18.88	18.59	18.88	427
1995-09-18	17.43	17.43	17.43	17.43	255
1995-09-19	18.59	18.59	17.43	18.01	1286
1995-09-20	18.59	18.59	18.59	18.59	255
1995-09-21	18.59	18.59	17.58	18.59	2922
1995-09-22	18.59	18.59	18.59	18.59	513
1995-09-26	15.58	15.58	14.53	15.58	3120
1995-09-28	15.32	15.58	15.32	15.58	658
1995-09-29	15.58	15.58	15.58	15.58	281
1995-10-02	15.58	15.58	15.58	15.58	186
1995-10-03	15.58	15.58	15.58	15.58	565
1995-10-04	15.58	15.58	15.58	15.58	281
1995-10-05	15.58	15.58	15.58	15.58	1226
1995-10-06	15.58	15.85	15.58	15.85	2836
1995-10-09	16.11	16.11	16.11	16.11	470
1995-10-10	15.58	15.58	15.58	15.58	942
1995-10-11	16.37	16.37	16.11	16.11	470
1995-10-16	16.37	16.37	16.37	16.37	1132
1995-10-17	16.37	16.37	16.37	16.37	1794
1995-10-18	15.58	15.58	15.58	15.58	186
1995-10-19	16.37	16.90	16.37	16.90	1321
1995-10-23	16.90	16.90	16.90	16.90	470
1995-10-24	16.37	16.37	16.37	16.37	186
1995-10-25	16.37	16.64	16.37	16.64	374
1995-10-26	16.90	16.90	16.90	16.90	90
1995-10-27	16.90	16.90	16.90	16.90	470
1995-10-30	16.90	17.43	16.64	16.90	9462
1995-10-31	17.43	17.43	16.64	16.64	5013
1995-11-01	17.43	17.43	16.90	16.90	186
1995-11-02	16.64	17.43	16.64	17.43	5580
1995-11-03	16.64	17.43	16.64	17.43	1985
1995-11-06	16.64	16.64	16.64	16.64	1510
1995-11-09	17.43	17.43	17.43	17.43	1226
1995-11-10	16.64	16.64	16.64	16.64	470
1995-11-13	17.43	17.43	17.43	17.43	2078
1995-11-14	16.90	16.90	16.90	16.90	1132
1995-11-15	17.96	17.96	17.96	17.96	942
1995-11-16	16.90	17.96	16.90	17.96	658
1995-11-17	17.96	17.96	17.36	17.36	17508
1995-11-21	17.17	17.96	17.17	17.43	3214
1995-11-22	17.96	18.49	17.96	18.49	1510
1995-11-24	18.49	18.49	18.49	18.49	565
1995-11-27	18.49	18.49	18.49	18.49	1132
1995-11-28	18.49	18.49	18.49	18.49	374
1995-11-30	18.49	18.49	17.17	18.49	1132
1995-12-06	17.56	17.56	17.56	17.56	470
1995-12-07	18.02	18.02	17.96	17.96	5202
1995-12-08	17.17	17.17	17.17	17.17	942
1995-12-11	17.96	17.96	17.96	17.96	942
1995-12-12	18.49	18.49	18.49	18.49	565
1995-12-13	17.17	18.22	17.17	18.22	2836
1995-12-14	17.17	17.96	17.17	17.17	1510
1995-12-15	17.17	17.17	17.17	17.17	942
1995-12-18	17.76	17.76	17.17	17.17	3404
1995-12-19	17.69	17.69	17.30	17.30	658
1995-12-20	16.90	17.17	16.37	16.37	1985
1995-12-21	17.17	17.17	17.17	17.17	470
1995-12-22	15.85	15.85	15.85	15.85	374
1995-12-27	15.85	15.85	15.85	15.85	90
1995-12-28	15.85	16.90	15.85	15.85	1985
1995-12-29	15.85	17.17	15.85	15.85	2458
1996-01-03	16.90	16.90	15.85	15.85	1510
1996-01-04	15.85	16.37	15.85	15.85	942
1996-01-10	15.85	16.24	15.32	15.32	1321
1996-01-12	16.11	16.11	16.11	16.11	186
1996-01-16	16.11	16.11	16.11	16.11	3782
1996-01-17	16.11	16.90	16.11	16.90	3404
1996-01-18	16.64	17.69	16.64	17.69	942
1996-01-19	17.69	17.69	17.69	17.69	1321
1996-01-22	17.69	17.69	16.90	16.90	374
1996-01-23	16.90	16.90	16.90	16.90	1510
1996-01-25	17.69	17.69	16.90	17.30	2269
1996-01-26	17.69	17.69	17.69	17.69	281
1996-01-29	16.90	17.69	16.90	17.69	2078
1996-01-30	16.90	17.43	16.64	17.43	4539
1996-01-31	16.64	16.64	16.37	16.37	2173
1996-02-01	16.37	16.44	16.37	16.44	3972
1996-02-02	17.17	17.17	17.17	17.17	1132
1996-02-05	17.17	17.17	17.17	17.17	470
1996-02-06	17.17	17.17	17.17	17.17	90
1996-02-07	17.17	17.17	16.11	16.37	4161
1996-02-09	16.11	16.90	16.11	16.90	2173
1996-02-12	16.90	16.90	16.11	16.11	2361
1996-02-13	16.11	16.11	16.11	16.11	470
1996-02-16	16.11	16.11	15.85	15.85	3214
1996-02-20	16.37	16.37	15.58	15.58	2078
1996-02-22	16.37	16.37	15.58	15.85	3120
1996-02-23	16.37	16.37	15.58	15.58	942
1996-03-01	15.85	15.85	15.85	15.85	281
1996-03-07	15.58	16.11	15.58	16.11	1510
1996-03-08	16.11	16.11	15.58	15.58	12112
1996-03-11	16.11	16.11	15.58	15.58	9559
1996-03-12	16.37	16.37	16.37	16.37	374
1996-03-14	15.32	15.32	15.32	15.32	186
1996-03-15	16.37	16.64	16.37	16.64	942
1996-03-18	15.58	15.58	15.58	15.58	186
1996-03-22	15.58	15.58	15.58	15.58	565
1996-03-28	15.58	15.58	15.58	15.58	942
1996-03-29	16.64	17.17	16.64	17.17	1035
1996-04-01	17.17	17.17	15.85	16.11	1321
1996-04-02	15.85	17.17	15.85	16.11	3688
1996-04-03	16.37	16.37	16.37	16.37	186
1996-04-04	17.17	17.17	16.51	16.51	374
1996-04-09	16.11	16.24	16.11	16.24	1226
1996-04-10	16.64	16.64	16.64	16.64	565
1996-04-12	16.11	16.37	15.58	15.58	10408
1996-04-15	16.64	16.64	16.64	16.64	90
1996-04-29	15.85	16.11	15.58	15.58	2552
1996-04-30	15.58	16.11	15.58	16.11	1415
1996-05-01	16.37	16.37	15.32	16.11	1226
1996-05-02	15.32	15.85	15.32	15.85	1889
1996-05-03	15.32	16.37	15.32	15.32	5013
1996-05-06	15.32	15.85	15.32	15.85	2269
1996-05-07	15.58	15.71	15.58	15.71	1132
1996-05-08	15.98	15.98	15.58	15.58	3024
1996-05-09	15.58	15.58	15.58	15.58	2361
1996-05-10	15.58	15.58	15.58	15.58	1321
1996-05-13	15.58	15.98	15.58	15.98	2930
1996-05-14	15.58	15.98	15.58	15.98	2173
1996-05-15	15.58	15.71	15.58	15.71	2740
1996-05-16	15.58	15.71	15.58	15.71	848
1996-05-17	15.58	15.85	15.58	15.85	8704
1996-05-20	15.58	15.58	15.58	15.58	1889
1996-05-21	15.45	15.58	15.45	15.45	2173
1996-05-22	15.45	16.37	15.45	15.45	942
1996-05-23	15.45	15.45	15.45	15.45	1321
1996-05-24	15.45	15.45	15.45	15.45	754
1996-05-28	15.45	15.45	15.45	15.45	942
1996-05-31	16.37	16.37	16.37	16.37	186
1996-06-04	15.52	15.52	15.45	15.45	3878
1996-06-07	15.45	15.45	15.45	15.45	754
1996-06-12	15.45	15.45	15.45	15.45	90
1996-06-17	15.45	15.45	15.45	15.45	1510
1996-06-18	15.98	15.98	15.32	15.98	4066
1996-06-19	15.32	15.32	15.32	15.32	1132
1996-06-20	15.32	15.98	15.32	15.32	1985
1996-06-24	15.58	15.58	14.79	15.19	3782
1996-06-25	14.79	14.79	14.79	14.79	3404
1996-06-27	15.58	15.58	15.58	15.58	90
1996-06-28	14.66	15.58	14.66	15.58	1035
1996-07-01	15.58	15.58	14.66	14.66	1035
1996-07-11	14.66	14.66	14.66	14.66	565
1996-07-15	15.32	15.32	15.32	15.32	186
1996-07-16	14.53	14.53	14.53	14.53	374
1996-07-17	15.32	15.32	15.32	15.32	186
1996-07-22	14.53	14.79	14.13	14.79	1985
1996-07-24	14.00	14.00	14.00	14.00	1889
1996-07-25	14.13	14.13	14.13	14.13	2552
1996-07-29	14.26	14.26	13.47	13.47	5770
1996-07-30	13.47	13.47	13.47	13.47	942
1996-08-01	13.47	13.47	13.47	13.47	565
1996-08-05	13.73	13.73	13.73	13.73	565
1996-08-06	13.60	13.60	13.60	13.60	186
1996-08-09	13.60	13.60	13.60	13.60	565
1996-08-12	13.87	13.87	13.60	13.60	374
1996-08-16	13.60	13.60	13.60	13.60	374
1996-08-19	13.60	13.87	13.60	13.87	374
1996-08-20	13.60	13.60	13.60	13.60	281
1996-08-22	13.60	13.60	13.60	13.60	186
1996-08-27	13.60	13.60	13.60	13.60	281
1996-08-29	13.60	13.60	13.60	13.60	186
1996-09-05	14.00	14.00	14.00	14.00	942
1996-09-06	13.60	13.73	13.60	13.60	281
1996-09-09	13.60	13.73	13.60	13.73	942
1996-09-10	13.60	13.60	13.60	13.60	1226
1996-09-12	13.60	13.60	13.60	13.60	1226
1996-09-13	13.34	13.60	12.94	13.07	5580
1996-09-16	13.73	13.73	13.07	13.07	1132
1996-09-17	13.34	13.34	13.34	13.34	470
1996-09-20	13.73	13.73	13.73	13.73	186
1996-09-23	13.73	13.73	12.94	12.94	658
1996-09-24	13.47	13.47	12.94	12.94	754
1996-09-25	12.94	12.94	12.94	12.94	565
1996-09-26	13.47	13.47	13.47	13.47	281
1996-09-27	12.94	13.07	12.94	13.07	1700
1996-09-30	12.54	13.07	12.54	13.07	2361
1996-10-01	13.07	13.07	13.07	13.07	374
1996-10-02	12.68	12.68	11.62	11.62	7663
1996-10-03	11.36	11.62	10.83	11.22	5391
1996-10-04	10.30	10.83	10.30	10.83	7663
1996-10-07	10.83	11.09	10.30	11.09	4824
1996-10-08	11.09	11.09	10.70	10.96	1510
1996-10-09	10.96	10.96	10.96	10.96	3120
1996-10-10	10.43	10.43	10.43	10.43	754
1996-10-11	11.09	11.09	11.09	11.09	470
1996-10-14	10.96	10.96	10.96	10.96	186
1996-10-15	10.43	10.43	10.43	10.43	1132
1996-10-16	11.09	11.09	11.09	11.09	2361
1996-10-17	11.09	11.62	10.83	11.62	28773
1996-10-18	11.62	11.62	11.62	11.62	1035
1996-10-22	11.09	11.09	11.09	11.09	186
1996-10-23	11.09	11.09	11.09	11.09	186
1996-10-24	11.88	11.88	11.88	11.88	90
1996-10-29	11.88	11.88	11.88	11.88	186
1996-10-31	11.75	11.75	11.75	11.75	90
1996-11-01	11.09	11.09	11.09	11.09	186
1996-11-04	11.88	11.88	11.88	11.88	470
1996-11-05	11.62	11.62	11.62	11.62	90
1996-11-07	11.09	11.09	11.09	11.09	90
1996-11-08	11.62	11.62	11.62	11.62	1889
1996-11-13	11.62	11.62	11.62	11.62	281
1996-11-14	11.62	11.62	11.62	11.62	658
1996-11-15	11.62	11.88	11.62	11.62	2269
1996-11-18	11.36	11.36	11.36	11.36	374
1996-11-19	11.62	11.62	11.62	11.62	2269
1996-11-20	11.88	11.88	11.36	11.36	658
1996-11-21	11.88	11.88	11.36	11.36	565
1996-11-25	11.88	11.88	11.88	11.88	186
1996-11-26	11.88	11.88	11.88	11.88	942
1996-11-27	11.36	11.36	11.36	11.36	186
1996-11-29	12.02	12.02	12.02	12.02	90
1996-12-02	11.36	11.36	11.36	11.36	942
1996-12-05	11.36	12.15	11.36	12.15	1132
1996-12-06	11.36	11.49	11.36	11.49	3688
1996-12-09	11.36	11.36	11.36	11.36	3120
1996-12-10	11.62	11.62	11.36	11.36	5013
1996-12-17	11.36	11.36	11.36	11.36	281
1996-12-18	11.36	11.36	11.36	11.36	90
1996-12-19	11.36	11.36	11.36	11.36	658
1996-12-20	11.36	11.36	11.36	11.36	1605
1996-12-30	11.62	12.68	11.62	12.68	2740
1996-12-31	11.88	12.94	11.88	12.94	2740
1997-01-02	11.88	12.94	11.88	11.88	2552
1997-01-10	11.88	11.88	11.88	11.88	90
1997-01-13	12.68	12.68	12.68	12.68	470
1997-01-21	12.68	12.68	12.68	12.68	186
1997-01-23	11.88	11.88	11.88	11.88	281
1997-01-27	12.94	13.07	12.94	13.07	2646
1997-01-28	13.07	13.07	13.07	13.07	470
1997-01-29	12.68	12.68	12.68	12.68	470
1997-01-30	13.47	13.47	12.68	12.68	1035
1997-02-03	13.20	13.20	13.20	13.20	942
1997-02-04	12.94	12.94	12.94	12.94	1226
1997-02-05	12.94	13.20	12.94	13.20	374
1997-02-06	12.94	12.94	12.94	12.94	186
1997-02-10	13.47	13.47	13.47	13.47	90
1997-02-11	12.94	12.94	12.94	12.94	1415
1997-02-14	12.68	12.68	12.68	12.68	186
1997-02-18	13.11	13.20	13.11	13.20	2173
1997-02-19	12.68	12.68	12.68	12.68	1132
1997-02-21	12.68	12.68	12.68	12.68	281
1997-02-24	13.47	13.47	12.68	12.68	374
1997-02-26	12.94	13.07	12.94	13.07	1510
1997-02-27	12.94	13.20	12.94	13.20	2552
1997-02-28	13.73	13.73	13.07	13.07	1226
1997-03-05	12.68	12.68	12.15	12.15	4444
1997-03-06	12.15	12.15	12.02	12.02	1415
1997-03-07	11.22	11.22	11.22	11.22	90
1997-03-10	11.22	11.62	11.09	11.09	2836
1997-03-12	11.09	11.62	9.90	10.04	15898
1997-03-13	10.04	10.56	10.04	10.56	12207
1997-03-14	10.56	10.56	9.51	9.51	7001
1997-03-17	9.51	10.30	9.51	9.90	9651
1997-03-19	8.98	8.98	8.98	8.98	565
1997-03-20	9.90	9.90	9.90	9.90	186
1997-03-21	8.98	9.90	8.98	9.90	3310
1997-03-24	9.90	9.90	9.51	9.57	1985
1997-03-26	9.90	10.17	9.90	10.17	5202
1997-03-27	10.30	10.30	10.30	10.30	565
1997-03-31	10.30	10.30	10.30	10.30	186
1997-04-01	9.64	9.64	9.51	9.51	1132
1997-04-02	8.98	9.51	8.98	9.51	1132
1997-04-03	8.98	9.51	7.39	8.19	32843
1997-04-04	8.32	8.32	8.19	8.19	374
1997-04-07	8.45	8.58	8.19	8.32	24134
1997-04-08	8.58	8.98	8.58	8.98	2078
1997-04-09	8.72	8.72	8.58	8.58	16088
1997-04-10	8.72	8.98	8.72	8.98	4350
1997-04-11	8.72	8.72	8.58	8.72	28395
1997-04-14	8.98	8.98	8.45	8.72	1700
1997-04-15	8.98	8.98	8.72	8.72	31801
1997-04-17	8.98	8.98	8.45	8.58	17792
1997-04-18	8.72	8.72	8.72	8.72	2836
1997-04-22	8.98	9.90	8.98	9.64	35968
1997-04-23	9.51	9.64	9.51	9.51	2269
1997-04-24	9.11	9.64	9.11	9.38	7663
1997-04-25	9.51	9.77	9.51	9.77	21674
1997-04-28	9.90	10.17	9.38	9.51	31423
1997-04-29	9.38	9.51	9.11	9.11	8800
1997-04-30	9.51	9.51	9.11	9.38	1605
1997-05-02	9.51	9.51	9.51	9.51	90
1997-05-06	9.24	9.24	8.98	8.98	3972
1997-05-07	9.38	9.38	9.38	9.38	90
1997-05-08	9.38	9.51	9.26	9.38	3310
1997-05-09	9.51	9.51	9.24	9.24	2361
1997-05-12	9.64	9.64	9.51	9.51	2836
1997-05-13	9.51	9.51	9.51	9.51	942
1997-05-16	9.51	9.51	9.51	9.51	186
1997-05-19	9.51	9.51	9.44	9.44	658
1997-05-20	9.44	9.44	9.44	9.44	281
1997-05-21	9.44	9.64	9.44	9.64	6622
1997-05-27	9.51	9.64	9.51	9.56	7758
1997-05-29	9.90	10.17	9.77	10.04	9935
1997-05-30	9.51	9.51	9.51	9.51	374
1997-06-03	10.04	10.04	9.51	9.51	1226
1997-06-04	9.77	9.77	9.51	9.51	2361
1997-06-05	9.51	9.77	9.51	9.51	7094
1997-06-06	9.77	9.77	9.77	9.77	186
1997-06-10	9.77	9.77	9.77	9.77	186
1997-06-11	9.38	9.51	9.38	9.51	6622
1997-06-12	9.64	9.64	9.38	9.38	1035
1997-06-13	9.38	9.38	9.38	9.38	90
1997-06-16	9.38	9.38	9.38	9.38	470
1997-06-17	9.38	9.38	9.38	9.38	470
1997-06-18	9.38	9.64	9.38	9.64	2361
1997-06-19	9.51	9.64	9.51	9.64	1794
1997-06-24	9.51	9.51	9.51	9.51	1226
1997-06-26	9.51	9.77	9.51	9.77	1985
1997-06-27	9.90	9.90	9.51	9.51	1132
1997-06-30	9.90	9.90	9.51	9.64	1700
1997-07-01	9.51	9.64	9.51	9.64	6149
1997-07-02	9.38	9.51	9.38	9.38	5866
1997-07-03	9.38	9.38	9.38	9.38	1415
1997-07-07	9.38	9.44	9.38	9.38	6243
1997-07-08	9.38	9.38	9.38	9.38	90
1997-07-09	9.77	9.77	9.64	9.64	374
1997-07-10	9.77	9.90	9.64	9.90	2173
1997-07-11	9.64	9.64	9.38	9.38	1132
1997-07-14	9.38	9.51	9.38	9.51	1889
1997-07-15	9.38	9.38	9.38	9.38	90
1997-07-16	9.38	9.64	9.38	9.38	3972
1997-07-17	9.38	9.51	9.38	9.51	1889
1997-07-18	9.38	9.51	9.38	9.51	374
1997-07-21	9.57	9.71	9.51	9.64	18075
1997-07-22	9.71	9.77	9.57	9.57	6905
1997-07-23	9.57	9.71	9.51	9.71	10977
1997-07-24	9.57	9.71	9.57	9.71	1321
1997-07-25	9.57	9.57	9.57	9.57	658
1997-07-28	9.71	9.71	9.57	9.57	658
1997-07-29	9.57	9.57	9.57	9.57	754
1997-07-30	9.71	9.71	9.64	9.64	4824
1997-07-31	9.57	9.57	9.57	9.57	942
1997-08-01	9.57	9.57	9.57	9.57	374
1997-08-04	9.57	9.57	9.57	9.57	90
1997-08-05	9.57	9.57	9.57	9.57	374
1997-08-06	9.64	9.64	9.64	9.64	3782
1997-08-07	9.51	9.57	9.51	9.57	754
1997-08-11	9.71	9.71	9.52	9.52	1605
1997-08-14	9.51	9.64	9.51	9.51	7283
1997-08-18	9.38	9.38	9.38	9.38	90
1997-08-20	9.51	9.51	9.51	9.51	2269
1997-08-21	9.38	9.49	9.38	9.49	10220
1997-08-25	9.38	9.38	9.38	9.38	942
1997-08-26	9.51	9.51	9.51	9.51	565
1997-08-28	9.51	9.51	9.51	9.51	90
1997-08-29	9.38	9.38	9.38	9.38	186
1997-09-02	9.38	9.38	9.38	9.38	1605
1997-09-04	9.51	9.51	9.51	9.51	374
1997-09-10	9.38	9.38	9.38	9.38	1035
1997-09-11	9.44	9.44	9.38	9.44	4918
1997-09-15	9.51	9.51	9.51	9.51	2078
1997-09-16	9.38	9.38	9.38	9.38	470
1997-09-17	9.51	9.51	9.51	9.51	186
1997-09-19	9.38	9.38	9.38	9.38	90
1997-09-22	9.51	9.51	9.38	9.51	14573
1997-09-23	9.51	9.51	9.51	9.51	374
1997-09-24	9.51	9.51	9.51	9.51	942
1997-09-25	9.38	9.38	9.38	9.38	942
1997-09-26	9.51	9.51	9.51	9.51	90
1997-09-29	9.38	9.51	9.38	9.51	281
1997-09-30	9.38	9.38	9.24	9.24	1415
1997-10-02	9.51	9.51	9.24	9.38	15898
1997-10-06	9.38	9.38	9.38	9.38	470
1997-10-07	9.51	9.51	9.51	9.51	374
1997-10-13	9.51	9.51	9.51	9.51	90
1997-10-14	9.51	9.51	9.51	9.51	374
1997-10-17	9.51	9.51	9.38	9.51	17605
1997-10-20	9.51	9.51	9.51	9.51	5676
1997-10-21	9.38	9.38	9.38	9.38	281
1997-10-22	9.51	9.51	9.51	9.51	2173
1997-10-23	9.51	9.77	9.51	9.51	3024
1997-10-24	9.51	9.77	9.51	9.77	565
1997-10-27	9.38	9.38	9.38	9.38	754
1997-10-28	9.38	9.38	9.18	9.18	1321
1997-10-31	9.38	9.77	9.38	9.77	1035
1997-11-04	9.77	9.77	9.77	9.77	942
1997-11-05	9.51	9.51	9.51	9.51	2646
1997-11-06	9.51	9.51	9.51	9.51	1035
1997-11-07	9.18	9.18	8.98	8.98	4539
1997-11-12	9.05	9.11	8.98	8.98	3404
1997-11-13	8.78	8.78	8.52	8.52	4256
1997-11-14	8.85	8.85	7.92	8.32	11545
1997-11-17	8.06	8.45	8.06	8.32	2269
1997-11-18	8.58	8.58	8.58	8.58	942
1997-11-19	8.72	8.72	8.72	8.72	90
1997-11-20	8.85	8.85	8.85	8.85	186
1997-11-21	8.72	8.72	8.72	8.72	374
1997-11-24	8.85	8.85	8.85	8.85	754
1997-11-26	8.85	8.85	8.85	8.85	90
1997-12-01	9.11	9.11	8.72	8.98	2269
1997-12-02	8.85	8.85	8.85	8.85	1132
1997-12-03	8.72	9.24	8.52	8.52	8610
1997-12-04	8.58	10.04	8.58	9.05	14195
1997-12-05	9.11	10.30	8.98	10.30	34075
1997-12-08	9.97	9.97	9.18	9.18	37956
1997-12-09	8.98	9.51	8.65	9.24	1210999
1997-12-10	9.38	9.38	9.05	9.11	103082
1997-12-11	9.31	9.44	9.11	9.38	154862
1997-12-12	9.51	9.51	9.24	9.51	64553
1997-12-15	9.51	10.30	9.51	10.17	238921
1997-12-16	10.17	10.30	9.84	9.90	283413
1997-12-17	10.10	10.17	9.84	9.90	88977
1997-12-18	10.17	10.17	9.84	9.97	94372
1997-12-19	9.90	9.90	9.38	9.71	182788
1997-12-22	9.77	9.90	9.64	9.77	55941
1997-12-23	9.90	9.97	9.77	9.90	85569
1997-12-24	9.97	9.97	9.84	9.97	17319
1997-12-26	9.84	9.90	9.84	9.90	2930
1997-12-29	10.04	10.04	9.84	9.97	17319
1997-12-30	9.84	10.04	9.51	9.64	44960
1997-12-31	9.77	10.04	9.71	9.77	49124
1998-01-02	10.04	10.30	9.71	10.30	35589
1998-01-05	10.30	10.30	9.90	10.23	75915
1998-01-06	10.30	10.30	9.97	10.17	56414
1998-01-07	10.23	10.23	9.90	10.04	46191
1998-01-08	10.04	10.04	9.77	9.97	68531
1998-01-09	9.77	9.97	8.85	8.85	125422
1998-01-12	8.85	9.64	8.45	9.24	100336
1998-01-13	9.64	9.64	9.38	9.57	92006
1998-01-14	9.51	9.64	9.38	9.38	146720
1998-01-15	9.38	9.64	9.38	9.57	62568
1998-01-16	9.64	9.64	9.38	9.51	92858
1998-01-20	9.77	10.23	9.64	10.04	46476
1998-01-21	10.23	10.50	9.90	9.97	76292
1998-01-22	10.04	10.04	9.61	9.64	42876
1998-01-23	9.61	9.71	9.51	9.64	59823
1998-01-26	9.64	10.04	9.64	10.04	190644
1998-01-27	10.17	11.09	10.04	10.83	109329
1998-01-28	10.96	11.88	10.70	11.75	108097
1998-01-29	11.62	12.15	10.96	11.55	79984
1998-01-30	11.36	11.62	11.22	11.42	73926
1998-02-02	11.75	12.02	11.62	11.62	59632
1998-02-03	11.88	11.88	11.49	11.49	39753
1998-02-04	11.49	11.49	11.16	11.49	98823
1998-02-05	11.62	11.75	11.49	11.49	46380
1998-02-06	11.75	11.88	11.62	11.88	31044
1998-02-09	11.62	11.75	11.49	11.55	53195
1998-02-10	11.75	11.88	11.49	11.69	78279
1998-02-11	11.75	11.88	11.62	11.88	56982
1998-02-12	11.88	12.02	11.62	11.98	138957
1998-02-13	12.02	12.41	11.62	12.41	129112
1998-02-17	12.41	12.61	12.28	12.28	127505
1998-02-18	12.28	12.54	12.28	12.54	43919
1998-02-19	12.54	13.07	12.54	13.07	36630
1998-02-20	13.20	13.20	12.87	12.94	80647
1998-02-23	12.94	13.40	12.94	13.20	127410
1998-02-24	13.20	13.47	13.07	13.20	86896
1998-02-25	13.47	14.00	13.20	13.93	47422
1998-02-26	14.00	14.26	13.73	14.26	87179
1998-02-27	14.46	14.53	14.00	14.53	35683
1998-03-02	14.66	14.66	13.60	13.60	14668
1998-03-03	13.73	13.73	12.68	13.34	28395
1998-03-04	13.47	13.47	12.68	12.94	66258
1998-03-05	12.81	13.20	12.81	12.87	64271
1998-03-06	12.87	13.20	12.81	12.94	26976
1998-03-09	13.34	13.34	12.81	12.84	23472
1998-03-10	12.87	12.94	12.81	12.94	14953
1998-03-11	12.74	13.07	12.61	12.61	38902
1998-03-12	13.01	13.01	12.68	12.87	9651
1998-03-13	12.87	12.94	12.81	12.94	6527
1998-03-16	12.94	13.87	12.81	13.87	16750
1998-03-17	13.73	14.13	13.07	13.73	16845
1998-03-18	13.73	13.73	13.20	13.47	15616
1998-03-19	13.67	13.73	13.34	13.60	11924
1998-03-20	13.73	13.73	13.60	13.60	13438
1998-03-23	13.73	13.87	13.67	13.67	14668
1998-03-24	13.73	13.93	13.73	13.87	11165
1998-03-25	13.87	13.87	13.87	13.87	10029
1998-03-26	13.80	13.87	13.80	13.87	4539
1998-03-27	13.80	14.26	13.80	14.26	31328
1998-03-30	14.26	14.39	14.00	14.00	16467
1998-03-31	14.26	14.39	14.00	14.00	5391
1998-04-01	14.26	14.39	14.00	14.26	47326
1998-04-02	14.26	14.26	14.06	14.26	45622
1998-04-03	14.26	14.53	14.26	14.53	164044
1998-04-06	14.53	14.53	14.33	14.33	4635
1998-04-07	14.33	14.53	14.26	14.39	11545
1998-04-08	14.13	14.20	13.73	13.73	33600
1998-04-09	13.87	14.66	13.73	14.53	30572
1998-04-13	14.26	14.53	13.73	13.87	20821
1998-04-14	14.00	14.72	14.00	14.26	16750
1998-04-15	14.53	14.79	14.39	14.53	23755
1998-04-16	14.79	14.79	14.06	14.06	28111
1998-04-17	14.53	14.72	14.53	14.53	11545
1998-04-20	14.66	14.92	14.53	14.92	22335
1998-04-21	15.12	15.58	14.92	15.32	33127
1998-04-22	15.32	15.98	15.32	15.32	7568
1998-04-23	15.19	15.71	14.53	14.53	19214
1998-04-24	14.79	15.05	14.13	14.53	21484
1998-04-27	14.13	14.53	14.00	14.00	15898
1998-04-28	14.26	14.53	14.00	14.53	7758
1998-04-29	14.26	14.26	13.73	13.73	2836
1998-04-30	14.13	15.05	13.73	15.05	10313
1998-05-01	14.92	15.32	14.79	14.92	13722
1998-05-04	14.92	15.19	14.92	15.05	2740
1998-05-05	15.05	15.05	14.92	14.92	16655
1998-05-06	15.05	15.05	14.39	14.53	25176
1998-05-07	14.53	14.53	14.39	14.53	2646
1998-05-08	14.39	14.79	14.39	14.79	5866
1998-05-11	14.79	14.92	14.79	14.79	3310
1998-05-12	14.26	15.32	14.26	15.32	6337
1998-05-13	15.58	15.58	14.53	15.05	10504
1998-05-14	14.79	15.19	14.79	15.19	5866
1998-05-15	14.79	15.45	14.66	14.86	5770
1998-05-18	15.45	15.45	14.66	14.66	5391
1998-05-19	14.72	14.79	14.66	14.79	10786
1998-05-20	14.66	15.05	14.66	14.66	13913
1998-05-21	14.53	14.53	13.87	14.26	31518
1998-05-22	14.26	14.26	13.87	13.87	3499
1998-05-26	13.87	14.39	13.73	13.73	21674
1998-05-27	13.73	14.13	13.47	13.47	4539
1998-05-28	13.34	14.00	13.34	13.73	4918
1998-05-29	13.20	13.73	13.20	13.73	3593
1998-06-01	13.54	14.00	13.54	13.73	11261
1998-06-02	13.73	14.13	13.73	13.73	4350
1998-06-03	13.73	14.00	13.73	13.87	2078
1998-06-04	14.00	14.26	14.00	14.26	4161
1998-06-08	14.00	14.00	14.00	14.00	1510
1998-06-09	14.00	14.26	14.00	14.00	1700
1998-06-10	14.26	14.26	14.00	14.26	15047
1998-06-11	14.39	14.39	14.00	14.06	17887
1998-06-12	14.06	14.20	13.93	13.93	19591
1998-06-15	14.26	14.26	13.73	13.73	33789
1998-06-16	13.73	13.73	13.73	13.73	4728
1998-06-17	13.73	13.73	13.73	13.73	5485
1998-06-18	13.73	13.73	13.73	13.73	5676
1998-06-19	13.73	14.00	13.73	13.73	2930
1998-06-22	13.73	13.73	13.34	13.47	7948
1998-06-23	13.20	13.20	12.68	12.81	23376
1998-06-24	12.94	13.07	12.68	12.68	4444
1998-06-25	12.81	12.81	11.75	12.15	20443
1998-06-26	11.88	12.15	11.88	12.15	21199
1998-06-29	12.15	12.15	11.88	11.88	8893
1998-06-30	12.41	12.41	11.75	11.88	12774
1998-07-01	12.15	12.15	10.56	11.36	67489
1998-07-02	11.22	12.02	11.22	12.02	28111
1998-07-06	11.62	11.62	11.22	11.22	13249
1998-07-07	11.22	11.62	10.56	11.49	71561
1998-07-08	11.62	12.15	11.49	11.49	31044
1998-07-09	12.15	12.15	11.49	12.02	3972
1998-07-10	12.15	12.15	12.15	12.15	1510
1998-07-13	12.15	12.41	11.75	12.28	11357
1998-07-14	12.41	13.20	12.41	12.94	23567
1998-07-15	12.94	13.07	12.94	12.94	7568
1998-07-16	12.68	12.94	12.41	12.78	45434
1998-07-17	12.68	12.94	12.68	12.94	5676
1998-07-20	12.81	12.94	12.74	12.74	4539
1998-07-21	12.74	12.74	12.15	12.68	13816
1998-07-22	12.28	12.68	12.28	12.28	6527
1998-07-23	12.41	12.68	12.15	12.68	3024
1998-07-24	12.41	12.68	12.41	12.48	15709
1998-07-27	11.88	12.54	11.88	12.41	10220
1998-07-28	12.28	12.41	12.15	12.41	12965
1998-07-29	12.15	12.41	12.15	12.28	39375
1998-07-30	12.15	12.28	12.15	12.28	14763
1998-07-31	12.15	12.41	12.15	12.15	7948
1998-08-03	12.15	12.15	12.15	12.15	5580
1998-08-04	12.15	12.28	11.62	11.62	16182
1998-08-05	11.36	11.62	11.36	11.49	12774
1998-08-06	11.55	11.62	11.55	11.62	7472
1998-08-07	12.15	12.15	12.15	12.15	1889
1998-08-10	11.75	11.75	11.75	11.75	2836
1998-08-11	12.02	12.02	11.36	11.49	25741
1998-08-12	11.62	11.75	11.62	11.75	12774
1998-08-13	11.62	11.62	11.62	11.62	942
1998-08-17	11.49	11.62	11.36	11.36	5107
1998-08-18	11.09	11.36	11.09	11.09	10786
1998-08-19	11.09	11.36	11.09	11.09	4444
1998-08-20	11.09	11.49	11.09	11.09	8233
1998-08-21	10.83	11.36	10.56	10.56	1794
1998-08-24	10.70	11.22	10.56	10.56	2173
1998-08-25	10.63	10.63	10.63	10.63	1700
1998-08-26	10.63	10.70	10.63	10.63	754
1998-08-27	11.09	11.09	10.30	10.30	13627
1998-08-28	10.43	10.43	10.17	10.17	4161
1998-08-31	10.04	10.04	9.38	9.51	14573
1998-09-01	9.51	9.51	8.98	9.24	10504
1998-09-02	9.24	9.77	9.24	9.51	19118
1998-09-03	9.44	9.44	9.11	9.11	31990
1998-09-04	9.11	9.31	9.11	9.31	6243
1998-09-08	10.30	10.30	9.11	9.51	8420
1998-09-09	9.11	9.51	9.11	9.24	3878
1998-09-10	9.51	9.51	9.51	9.51	2836
1998-09-11	9.51	9.51	9.24	9.24	3024
1998-09-14	10.04	10.04	8.98	8.98	16655
1998-09-15	9.51	9.51	8.98	8.98	1132
1998-09-16	8.98	9.24	8.98	9.24	3878
1998-09-17	8.98	9.38	8.98	9.11	4444
1998-09-18	8.58	8.72	8.58	8.72	3972
1998-09-21	9.24	9.24	8.45	8.45	3310
1998-09-22	8.72	9.24	8.58	8.85	25271
1998-09-23	8.85	8.85	8.85	8.85	2078
1998-09-24	8.85	8.91	8.45	8.85	9841
1998-09-25	8.58	8.85	8.58	8.85	9559
1998-09-28	8.85	9.24	8.45	9.24	10596
1998-09-29	8.72	9.90	8.72	9.90	9272
1998-09-30	9.51	10.30	9.24	10.30	8233
1998-10-01	10.04	10.30	9.77	9.90	9559
1998-10-02	9.77	9.84	9.11	9.18	27542
1998-10-05	9.18	9.38	8.98	9.38	2552
1998-10-06	9.77	9.77	9.51	9.51	5296
1998-10-07	9.51	9.51	8.85	8.85	7472
1998-10-08	8.72	8.72	7.92	8.12	16655
1998-10-09	8.12	8.65	8.12	8.32	1226
1998-10-12	8.85	8.85	8.45	8.45	6622
1998-10-13	8.45	8.72	7.53	7.79	32654
1998-10-14	7.79	7.79	7.46	7.59	28207
1998-10-15	7.79	8.45	7.53	7.79	46665
1998-10-16	8.45	8.65	8.06	8.65	12870
1998-10-19	8.72	10.04	8.72	10.04	23188
1998-10-20	10.04	10.56	10.04	10.17	19970
1998-10-21	9.90	10.04	9.24	10.04	12681
1998-10-22	10.04	10.17	9.38	9.90	30382
1998-10-23	10.17	11.09	10.17	11.09	33884
1998-10-26	10.56	10.56	10.56	10.56	1321
1998-10-27	11.09	11.09	10.83	11.09	3593
1998-10-28	10.56	10.56	10.17	10.37	6812
1998-10-29	10.17	10.56	10.17	10.43	5580
1998-10-30	10.96	11.36	10.56	11.09	7663
1998-11-02	11.09	11.09	11.09	11.09	90
1998-11-03	10.83	11.49	10.70	11.49	5202
1998-11-04	11.62	11.88	11.09	11.62	4728
1998-11-05	11.09	11.09	11.09	11.09	754
1998-11-06	11.42	11.42	11.22	11.36	8800
1998-11-09	11.22	11.22	10.56	11.22	2458
1998-11-10	11.22	11.22	10.43	10.83	19308
1998-11-11	10.56	10.83	10.56	10.83	1321
1998-11-12	10.96	10.96	10.56	10.56	4728
1998-11-13	10.56	10.96	10.43	10.43	7472
1998-11-16	10.30	10.30	8.98	9.38	10786
1998-11-17	9.51	9.51	9.24	9.51	30666
1998-11-18	9.51	9.64	9.38	9.64	29245
1998-11-19	9.64	9.64	9.51	9.64	19495
1998-11-20	9.51	9.51	9.31	9.31	34358
1998-11-23	9.51	9.71	9.51	9.51	9272
1998-11-24	9.77	9.77	9.38	9.71	18739
1998-11-25	9.51	9.51	9.24	9.38	26976
1998-11-27	9.18	9.38	9.18	9.24	2836
1998-11-30	9.24	9.51	9.24	9.51	1321
1998-12-01	9.38	9.97	9.38	9.51	12774
1998-12-02	9.64	9.64	9.31	9.51	144165
1998-12-03	9.38	9.64	9.38	9.51	7853
1998-12-04	9.64	9.64	9.51	9.57	942
1998-12-07	10.04	10.04	9.38	9.77	21863
1998-12-08	9.51	10.04	9.51	9.77	29624
1998-12-10	9.97	9.97	9.77	9.77	1700
1998-12-11	9.77	9.97	9.77	9.90	2740
1998-12-14	9.90	9.90	9.64	9.77	1700
1998-12-15	9.64	9.90	9.64	9.71	6527
1998-12-16	9.90	9.90	9.64	9.90	7001
1998-12-17	9.64	10.04	9.64	10.04	90020
1998-12-18	10.17	11.36	9.90	11.36	21295
1998-12-21	11.36	11.49	10.83	11.49	5013
1998-12-22	11.49	11.49	10.63	11.49	3878
1998-12-23	11.49	11.49	10.70	11.09	1794
1998-12-24	11.49	11.49	11.09	11.09	1035
1998-12-28	11.49	11.88	11.22	11.62	14573
1998-12-29	11.36	11.49	11.22	11.22	11828
1998-12-30	10.70	10.89	10.56	10.56	8516
1998-12-31	11.09	11.36	10.83	11.36	8800
1999-01-04	11.49	11.49	10.83	10.96	2646
1999-01-05	10.83	10.96	10.83	10.96	3499
1999-01-06	10.56	10.56	10.56	10.56	2078
1999-01-07	11.22	11.36	10.70	11.36	7758
1999-01-08	10.70	10.96	10.43	10.43	7283
1999-01-11	10.83	11.09	10.43	10.43	7472
1999-01-12	10.56	10.83	10.56	10.56	49692
1999-01-13	10.30	10.30	9.51	9.77	2458
1999-01-14	9.77	10.30	9.77	10.04	1605
1999-01-15	10.43	10.43	10.43	10.43	470
1999-01-19	10.56	10.56	10.04	10.04	4256
1999-01-20	10.50	10.56	10.17	10.56	62093
1999-01-21	10.56	10.56	9.64	9.64	2361
1999-01-22	10.04	10.17	10.04	10.04	2552
1999-01-25	10.04	10.43	10.04	10.43	281
1999-01-26	10.04	10.10	9.77	10.04	5580
1999-01-27	10.04	10.17	9.24	9.51	10408
1999-01-28	9.38	9.64	8.45	9.24	60769
1999-01-29	8.98	9.24	8.85	8.98	32086
1999-02-01	8.98	9.38	8.98	8.98	36913
1999-02-02	9.11	9.11	8.45	8.58	47516
1999-02-03	8.65	9.11	8.52	9.11	55656
1999-02-04	9.11	9.11	8.52	8.52	12017
1999-02-05	8.52	8.72	8.47	8.72	9368
1999-02-08	8.58	8.85	8.45	8.48	20728
1999-02-09	8.98	9.24	8.52	8.52	9935
1999-02-10	8.45	8.45	8.45	8.45	1415
1999-02-11	8.52	8.58	8.45	8.58	17605
1999-02-12	8.45	8.45	8.32	8.32	15330
1999-02-16	8.45	8.72	8.25	8.45	9841
1999-02-17	8.58	8.58	8.25	8.25	27260
1999-02-18	8.45	8.45	8.25	8.25	7758
1999-02-19	8.06	8.58	8.06	8.45	12017
1999-02-22	8.32	8.45	8.32	8.32	35114
1999-02-23	8.45	8.58	8.32	8.58	12965
1999-02-24	8.72	8.72	8.32	8.39	20160
1999-02-25	8.72	8.72	8.45	8.45	6053
1999-02-26	8.39	8.72	8.32	8.32	4635
1999-03-01	8.32	8.72	8.32	8.58	29150
1999-03-02	8.58	8.78	8.32	8.45	42876
1999-03-03	8.45	8.72	8.45	8.45	17319
1999-03-04	8.45	8.58	8.45	8.58	1605
1999-03-05	8.58	9.51	8.58	9.38	14953
1999-03-08	9.11	9.24	8.85	9.05	3593
1999-03-09	9.05	9.51	9.05	9.51	2269
1999-03-10	9.24	9.38	8.98	9.18	22620
1999-03-11	8.98	9.24	8.98	9.11	41742
1999-03-12	9.11	9.24	8.98	9.24	23944
1999-03-15	9.24	9.24	8.98	8.98	13249
1999-03-16	9.11	9.11	8.98	9.11	2836
1999-03-17	9.24	9.24	9.24	9.24	281
1999-03-18	9.24	9.38	8.98	8.98	91912
1999-03-19	9.11	9.24	8.85	8.85	12207
1999-03-22	9.24	9.51	9.18	9.44	35968
1999-03-23	9.38	9.38	9.24	9.24	21295
1999-03-24	9.11	9.51	9.11	9.51	23188
1999-03-25	9.77	9.77	8.98	9.51	7001
1999-03-26	9.51	9.77	9.24	9.51	14857
1999-03-29	9.77	9.77	9.51	9.64	14763
1999-03-30	9.51	9.51	8.72	8.91	28017
1999-03-31	9.11	9.11	8.72	8.85	19308
1999-04-01	8.98	9.24	8.72	9.18	5580
1999-04-05	9.11	9.51	9.11	9.38	9272
1999-04-06	9.18	9.38	9.18	9.38	3214
1999-04-07	9.38	9.44	8.98	9.31	18833
1999-04-08	8.98	9.38	8.98	9.11	7472
1999-04-09	9.24	9.24	8.98	9.18	16088
1999-04-12	8.85	9.18	8.72	8.72	15425
1999-04-13	9.18	9.24	8.85	9.11	10691
1999-04-14	8.85	9.38	8.85	9.18	56414
1999-04-15	9.05	9.24	9.05	9.24	12017
1999-04-16	9.11	9.24	9.11	9.11	8893
1999-04-19	9.11	9.51	9.11	9.24	22052
1999-04-20	9.24	9.51	9.11	9.51	16088
1999-04-21	9.11	9.51	9.11	9.51	3310
1999-04-22	9.11	9.11	8.98	8.98	281
1999-04-23	9.24	9.51	9.24	9.24	9368
1999-04-26	9.24	9.24	9.24	9.24	90
1999-04-27	9.24	9.51	8.65	9.51	11828
1999-04-28	9.51	9.51	9.11	9.11	54522
1999-04-29	9.51	9.77	8.72	8.72	15141
1999-04-30	9.64	9.64	9.51	9.51	13342
1999-05-03	9.64	9.64	9.38	9.51	3024
1999-05-04	9.51	9.64	9.11	9.51	20728
1999-05-05	9.44	9.51	9.38	9.51	10408
1999-05-06	9.38	9.38	9.11	9.11	658
1999-05-07	9.11	9.38	9.11	9.24	4539
1999-05-10	8.98	9.18	8.72	8.72	10408
1999-05-11	8.72	9.24	8.72	9.24	754
1999-05-12	9.24	9.44	9.24	9.44	11545
1999-05-13	9.44	9.64	9.11	9.11	33884
1999-05-14	8.98	8.98	8.45	8.58	22904
1999-05-17	8.45	8.75	8.45	8.75	4161
1999-05-18	8.72	8.98	8.72	8.72	4918
1999-05-19	8.52	8.85	8.52	8.72	16655
1999-05-20	8.52	8.58	8.45	8.58	29814
1999-05-21	8.72	8.85	8.58	8.85	21674
1999-05-24	8.85	8.85	8.45	8.58	17036
1999-05-25	8.58	8.91	8.52	8.52	23283
1999-05-26	8.52	8.52	8.25	8.39	35873
1999-05-27	8.29	8.45	8.25	8.39	63892
1999-05-28	8.45	8.45	8.32	8.32	9462
1999-06-01	8.58	8.72	8.45	8.52	17413
1999-06-02	8.91	8.98	8.72	8.98	16561
1999-06-03	8.98	9.11	8.85	8.98	8893
1999-06-04	8.98	9.51	8.98	9.24	5485
1999-06-07	9.51	9.51	9.24	9.51	3404
1999-06-08	9.51	9.77	9.51	9.64	64082
1999-06-09	9.77	9.77	9.51	9.64	26500
1999-06-10	9.77	9.77	8.98	9.51	12870
1999-06-11	9.51	9.64	9.38	9.64	13913
1999-06-14	9.51	9.51	9.51	9.51	186
1999-06-15	9.38	9.38	9.05	9.05	15520
1999-06-16	9.24	9.51	9.24	9.24	15520
1999-06-17	9.24	9.51	9.24	9.51	8325
1999-06-18	9.38	9.38	9.38	9.38	2836
1999-06-21	9.38	9.38	8.98	9.11	12112
1999-06-22	9.11	9.38	8.98	9.05	21768
1999-06-23	8.98	8.98	8.98	8.98	186
1999-06-24	9.38	9.38	8.98	8.98	3120
1999-06-25	9.24	9.38	9.24	9.31	5676
1999-06-28	9.05	9.44	9.05	9.38	5391
1999-06-29	9.44	9.77	9.38	9.51	14289
1999-06-30	9.51	9.77	9.38	9.77	10029
1999-07-01	9.38	9.38	9.38	9.38	658
1999-07-02	9.38	9.51	9.11	9.11	4635
1999-07-06	9.38	9.44	8.98	9.05	20443
1999-07-07	9.24	9.24	8.98	8.98	10124
1999-07-08	8.85	9.31	8.85	9.24	5676
1999-07-09	9.24	9.38	9.11	9.11	1510
1999-07-12	9.24	9.51	9.24	9.51	2361
1999-07-13	9.24	9.51	9.24	9.38	3310
1999-07-14	9.24	9.38	9.24	9.24	7663
1999-07-15	9.24	9.24	9.24	9.24	565
1999-07-16	9.24	9.38	8.98	9.05	8610
1999-07-19	9.24	9.24	8.98	9.11	4635
1999-07-20	9.11	9.24	9.11	9.24	186
1999-07-21	9.24	9.38	8.98	8.98	19214
1999-07-22	8.98	9.24	8.98	9.24	3404
1999-07-23	9.24	9.24	8.98	9.11	29720
1999-07-26	9.11	9.11	8.98	9.11	17695
1999-07-27	9.05	9.18	8.85	8.91	37198
1999-07-28	9.11	9.24	9.05	9.24	11828
1999-07-29	9.24	9.51	9.11	9.44	48368
1999-07-30	9.44	9.51	9.38	9.38	5485
1999-08-02	9.51	9.51	9.51	9.51	281
1999-08-03	9.38	9.38	9.11	9.24	4824
1999-08-04	9.24	9.44	9.11	9.11	23660
1999-08-05	9.51	9.51	9.11	9.11	7094
1999-08-09	9.05	9.11	8.91	8.98	28300
1999-08-10	8.85	8.98	8.85	8.91	20728
1999-08-11	8.91	8.98	8.91	8.91	11261
1999-08-12	8.91	8.98	8.91	8.91	5580
1999-08-13	8.91	8.91	8.85	8.91	5580
1999-08-16	8.91	8.91	8.91	8.91	658
1999-08-17	8.98	8.98	8.91	8.91	1035
1999-08-18	8.91	8.98	8.91	8.91	8704
1999-08-19	9.01	9.24	8.91	9.24	22147
1999-08-20	8.91	8.91	8.85	8.91	11072
1999-08-23	9.18	9.24	8.91	8.91	2269
1999-08-24	8.91	9.38	8.91	8.95	35114
1999-08-25	8.91	9.11	8.91	9.11	75440
1999-08-26	8.98	9.24	8.98	8.98	8136
1999-08-27	9.11	9.11	8.85	8.85	21578
1999-08-30	8.98	8.98	8.72	8.72	10691
1999-08-31	8.98	8.98	8.68	8.85	14668
1999-09-01	8.98	8.98	8.98	8.98	11828
1999-09-02	8.98	8.98	8.32	8.98	539755
1999-09-03	8.45	8.85	8.45	8.72	5485
1999-09-07	8.98	9.51	8.72	9.24	10220
1999-09-08	9.24	9.24	8.98	8.98	3782
1999-09-09	9.38	9.44	8.72	9.31	13059
1999-09-10	8.72	9.31	8.72	9.11	9177
1999-09-13	8.72	8.85	8.72	8.72	11734
1999-09-14	8.72	8.78	8.58	8.58	12681
1999-09-15	8.52	8.52	8.45	8.45	5107
1999-09-16	8.32	8.55	8.32	8.45	21958
1999-09-17	8.45	8.72	8.06	8.72	21199
1999-09-20	8.72	8.98	8.65	8.65	5391
1999-09-21	8.91	8.91	8.72	8.85	3499
1999-09-22	8.52	8.52	8.52	8.52	565
1999-09-23	8.45	8.45	8.19	8.19	5676
1999-09-24	8.85	8.85	8.58	8.58	4256
1999-09-27	8.85	8.85	8.58	8.58	7568
1999-09-28	8.45	8.45	8.19	8.19	848
1999-09-29	8.58	8.58	8.32	8.32	4539
1999-09-30	8.58	8.58	8.58	8.58	1132
1999-10-01	8.85	8.98	8.45	8.45	6433
1999-10-04	8.19	8.32	8.06	8.19	848
1999-10-05	8.32	8.45	8.32	8.45	1889
1999-10-06	8.45	8.45	8.25	8.25	10882
1999-10-07	8.45	8.45	8.45	8.45	754
1999-10-08	8.25	8.39	8.19	8.39	8233
1999-10-11	8.19	8.19	8.19	8.19	374
1999-10-12	7.99	8.19	7.99	8.19	5107
1999-10-13	7.92	8.06	7.79	8.06	10691
1999-10-14	8.19	8.32	7.86	8.32	1700
1999-10-15	7.72	7.89	7.72	7.86	5107
1999-10-18	7.92	7.92	7.92	7.92	4256
1999-10-19	7.69	8.12	7.66	7.79	43067
1999-10-20	7.92	8.06	7.92	8.06	2269
1999-10-21	7.86	8.06	7.86	8.06	49313
1999-10-22	8.12	8.39	8.12	8.19	13627
1999-10-25	8.32	8.45	8.06	8.06	4824
1999-10-26	8.39	8.45	8.06	8.12	3499
1999-10-27	8.06	8.15	8.06	8.15	9745
1999-10-28	8.06	8.45	8.06	8.45	13816
1999-10-29	8.45	8.45	8.32	8.39	5296
1999-11-01	8.35	8.45	8.32	8.45	7283
1999-11-02	8.39	8.45	8.39	8.45	3688
1999-11-03	8.39	8.39	8.06	8.06	5580
1999-11-04	8.45	8.58	8.32	8.45	38618
1999-11-05	8.45	8.58	8.39	8.45	20728
1999-11-08	8.45	8.53	8.19	8.19	26500
1999-11-09	8.45	8.45	8.45	8.45	2458
1999-11-10	8.45	8.45	8.45	8.45	5770
1999-11-11	8.45	8.52	8.45	8.52	11734
1999-11-12	8.48	8.52	8.19	8.52	6243
1999-11-15	8.52	8.85	8.52	8.72	80268
1999-11-16	8.78	8.78	8.65	8.65	105258
1999-11-17	8.72	8.72	8.06	8.06	39943
1999-11-18	8.45	8.65	8.32	8.32	6622
1999-11-19	8.39	8.39	8.19	8.19	42025
1999-11-22	8.45	8.52	8.39	8.45	17225
1999-11-23	8.45	8.58	8.25	8.32	22335
1999-11-24	8.25	9.38	8.06	8.06	56036
1999-11-26	8.19	8.19	8.19	8.19	7472
1999-11-29	8.19	8.25	7.79	7.79	48178
1999-11-30	7.79	8.12	7.59	7.66	53289
1999-12-01	8.09	8.19	7.86	8.12	32748
1999-12-02	8.12	8.45	7.79	8.39	22998
1999-12-03	8.19	8.45	7.79	8.19	28017
1999-12-06	8.29	8.39	7.72	7.72	4444
1999-12-07	7.66	7.66	7.26	7.39	28300
1999-12-08	7.66	7.66	7.53	7.53	35304
1999-12-09	7.53	7.66	7.53	7.66	20253
1999-12-10	7.66	7.66	7.46	7.66	6053
1999-12-13	7.66	7.66	7.39	7.49	17695
1999-12-14	7.39	7.59	7.39	7.46	4066
1999-12-15	7.39	7.43	7.28	7.30	29624
1999-12-16	7.39	7.46	7.26	7.46	8233
1999-12-17	7.46	7.46	7.26	7.33	5296
1999-12-20	7.66	7.66	7.13	7.26	18075
1999-12-21	7.33	7.53	7.00	7.53	34168
1999-12-22	7.26	7.39	7.26	7.39	16655
1999-12-23	7.39	7.53	7.39	7.46	25741
1999-12-27	7.33	7.39	7.33	7.39	8516
1999-12-28	7.39	8.19	7.26	8.06	85569
1999-12-29	7.79	7.92	7.26	7.39	22904
1999-12-30	7.30	7.53	7.30	7.53	37198
1999-12-31	7.59	8.19	7.53	7.99	10977
2000-01-03	8.06	8.45	7.99	8.19	10504
2000-01-04	7.79	8.06	7.66	7.66	5676
2000-01-05	7.92	8.06	7.92	7.92	4539
2000-01-06	7.92	8.58	7.79	8.06	14005
2000-01-07	7.79	7.79	7.79	7.79	1510
2000-01-10	7.79	8.19	7.79	8.19	6622
2000-01-11	8.19	8.32	8.19	8.19	9935
2000-01-12	7.79	8.06	7.79	7.81	4728
2000-01-13	7.79	8.19	7.79	7.92	21578
2000-01-14	8.37	8.37	7.99	7.99	3310
2000-01-18	8.19	8.52	7.99	8.39	31044
2000-01-19	8.39	8.52	8.39	8.45	17792
2000-01-20	8.19	8.32	7.92	7.92	20633
2000-01-21	7.92	8.19	7.79	7.86	9272
2000-01-24	8.19	8.19	7.86	7.86	15425
2000-01-25	7.92	7.92	7.92	7.92	754
2000-01-26	7.92	8.32	7.92	8.32	23093
2000-01-27	8.06	8.06	8.06	8.06	1985
2000-01-28	7.92	7.92	7.92	7.92	16371
2000-01-31	8.15	8.19	8.06	8.06	3120
2000-02-01	8.19	8.19	8.06	8.06	2552
2000-02-02	8.06	8.06	8.06	8.06	8987
2000-02-03	8.06	8.19	8.06	8.06	17319
2000-02-04	8.19	8.19	8.06	8.19	1035
2000-02-07	8.06	8.06	7.79	7.92	7948
2000-02-08	7.92	7.92	7.53	7.53	6243
2000-02-09	7.66	7.66	7.39	7.39	3404
2000-02-10	7.66	7.66	7.00	7.00	6905
2000-02-11	7.13	7.59	7.13	7.35	24323
2000-02-14	7.13	7.92	7.13	7.49	6717
2000-02-15	7.86	7.86	7.39	7.39	16750
2000-02-16	7.79	7.79	7.53	7.79	6337
2000-02-17	7.53	7.53	7.46	7.46	15141
2000-02-18	7.46	7.46	7.20	7.43	1035
2000-02-22	7.66	7.66	7.26	7.26	2078
2000-02-23	7.53	7.66	7.53	7.53	14479
2000-02-24	7.53	7.66	7.39	7.39	1035
2000-02-25	7.56	7.56	7.39	7.39	1889
2000-02-28	7.39	7.39	7.30	7.30	3593
2000-02-29	7.26	7.36	7.23	7.36	13722
2000-03-01	7.20	7.39	7.00	7.26	18739
2000-03-02	7.26	7.39	7.20	7.20	15520
2000-03-03	7.20	7.39	6.87	7.00	11734
2000-03-06	6.97	6.97	6.87	6.87	52249
2000-03-07	6.87	7.13	6.87	6.87	29339
2000-03-08	6.87	6.87	6.21	6.73	44390
2000-03-09	6.87	7.53	6.87	7.53	29814
2000-03-10	6.87	7.26	6.87	6.87	4350
2000-03-13	6.87	6.87	6.87	6.87	281
2000-03-14	7.00	7.00	6.73	6.73	13913
2000-03-15	6.73	7.53	6.73	7.39	13816
2000-03-16	7.13	7.53	7.13	7.39	21958
2000-03-17	7.39	7.66	7.39	7.59	9368
2000-03-20	7.59	7.59	7.13	7.59	11357
2000-03-21	7.26	7.39	7.20	7.26	15141
2000-03-22	7.23	7.39	7.20	7.39	8800
2000-03-23	7.39	7.79	7.20	7.53	3310
2000-03-24	7.53	7.92	7.53	7.92	19402
2000-03-27	7.53	7.53	7.53	7.53	658
2000-03-28	7.53	7.53	6.87	7.00	30950
2000-03-29	7.13	7.64	6.60	6.80	11450
2000-03-30	6.87	7.13	6.73	6.80	38050
2000-03-31	6.87	6.93	5.55	6.21	130911
2000-04-03	6.47	7.20	6.47	6.87	20728
2000-04-04	7.13	7.13	6.87	7.13	22430
2000-04-05	6.93	10.56	6.87	7.92	145681
2000-04-06	7.66	7.79	7.20	7.20	5107
2000-04-07	7.20	7.66	7.13	7.13	10220
2000-04-10	7.13	7.46	6.87	6.87	16940
2000-04-11	7.00	7.00	6.87	6.87	7472
2000-04-12	7.13	7.26	7.13	7.26	2078
2000-04-13	7.00	7.00	6.67	6.67	25838
2000-04-14	6.85	6.87	6.85	6.87	11640
2000-04-17	6.80	7.26	6.80	7.26	32274
2000-04-18	7.00	7.39	7.00	7.26	9559
2000-04-19	7.26	7.26	7.00	7.26	1605
2000-04-20	7.26	7.26	7.26	7.26	2173
2000-04-24	7.20	7.26	6.93	7.26	11640
2000-04-25	7.39	7.53	7.13	7.53	3972
2000-04-26	7.53	7.53	7.13	7.26	22809
2000-04-27	7.20	7.20	7.20	7.20	3593
2000-04-28	7.20	7.39	7.20	7.33	18833
2000-05-01	7.26	7.26	7.06	7.26	12491
2000-05-02	7.06	7.20	6.87	6.87	10504
2000-05-03	6.87	6.87	6.87	6.87	658
2000-05-04	7.06	7.26	7.00	7.13	12397
2000-05-05	7.13	7.13	6.87	6.93	17887
2000-05-08	6.80	6.93	6.80	6.93	2458
2000-05-09	6.80	6.80	6.80	6.80	754
2000-05-10	6.80	7.00	6.80	6.87	13342
2000-05-11	6.93	6.93	6.47	6.47	11450
2000-05-12	6.73	6.73	6.47	6.47	7663
2000-05-15	6.40	7.39	6.34	6.87	35304
2000-05-16	6.93	6.93	6.93	6.93	7001
2000-05-17	6.87	6.87	6.21	6.34	8987
2000-05-18	6.40	6.67	6.34	6.34	23567
2000-05-19	6.34	6.47	6.21	6.34	13342
2000-05-22	6.40	6.40	6.34	6.34	7472
2000-05-23	6.47	6.47	6.34	6.34	4539
2000-05-24	6.34	6.60	6.27	6.47	41645
2000-05-25	6.60	6.60	6.47	6.47	27542
2000-05-26	6.60	6.60	6.27	6.40	51301
2000-05-30	6.34	6.34	6.34	6.34	1510
2000-05-31	6.34	6.47	6.34	6.40	7758
2000-06-01	6.47	6.47	6.47	6.47	1132
2000-06-02	6.60	7.00	6.60	6.73	16940
2000-06-05	6.87	6.87	6.07	6.47	22714
2000-06-06	6.47	6.64	6.34	6.54	7283
2000-06-07	6.34	6.54	6.34	6.34	4824
2000-06-08	6.47	6.87	6.34	6.47	10124
2000-06-09	6.34	6.47	6.34	6.47	26690
2000-06-12	6.34	6.34	6.34	6.34	2740
2000-06-13	6.24	6.50	6.21	6.50	5960
2000-06-14	6.54	6.54	6.47	6.54	19308
2000-06-15	6.21	6.47	6.07	6.47	17036
2000-06-16	6.07	6.47	6.07	6.34	44770
2000-06-19	6.21	6.39	6.21	6.39	5202
2000-06-20	6.27	6.34	6.21	6.34	23660
2000-06-21	6.27	6.34	6.27	6.34	26312
2000-06-22	6.27	6.34	6.27	6.27	5770
2000-06-23	6.27	6.60	6.07	6.34	14479
2000-06-26	6.60	6.60	6.34	6.47	6812
2000-06-27	6.54	6.54	6.34	6.34	1510
2000-06-28	6.34	6.40	6.34	6.40	10124
2000-06-30	6.40	6.47	6.34	6.47	22052
2000-07-03	6.47	6.54	6.34	6.54	10220
2000-07-05	6.60	6.73	6.60	6.73	3878
2000-07-06	6.34	6.85	6.34	6.47	1321
2000-07-07	6.34	6.47	6.34	6.47	2552
2000-07-10	6.57	6.73	6.34	6.73	3024
2000-07-12	6.60	6.85	6.60	6.67	4918
2000-07-13	6.67	6.73	6.47	6.47	4066
2000-07-14	6.47	6.64	6.47	6.64	1415
2000-07-17	6.87	6.87	6.34	6.47	7379
2000-07-18	6.34	6.60	6.34	6.47	7568
2000-07-19	6.47	6.60	6.34	6.34	2836
2000-07-20	6.34	6.47	6.27	6.34	21011
2000-07-21	6.54	6.54	6.07	6.34	12397
2000-07-24	6.34	6.47	6.34	6.47	18739
2000-07-25	6.47	6.47	6.40	6.40	19118
2000-07-26	6.47	6.47	6.34	6.34	470
2000-07-27	6.47	6.47	6.27	6.47	6243
2000-07-28	6.44	6.60	6.44	6.50	11924
2000-07-31	6.47	6.47	6.27	6.34	5296
2000-08-01	6.27	6.27	6.27	6.27	7663
2000-08-02	6.34	6.34	6.21	6.27	9081
2000-08-03	6.21	6.47	6.21	6.47	2836
2000-08-04	6.34	6.47	6.34	6.47	17225
2000-08-07	6.47	6.60	6.47	6.60	7094
2000-08-08	6.60	6.60	6.57	6.57	3878
2000-08-09	6.50	6.73	6.21	6.73	30666
2000-08-11	6.47	6.80	6.47	6.73	8987
2000-08-14	6.73	6.87	6.64	6.64	13816
2000-08-15	6.87	6.90	6.87	6.87	5485
2000-08-16	7.06	7.46	7.06	7.46	16182
2000-08-17	7.39	7.66	7.39	7.66	59252
2000-08-18	7.66	7.66	7.39	7.59	1889
2000-08-21	7.59	7.59	7.26	7.26	4728
2000-08-22	7.39	8.45	7.39	8.45	6622
2000-08-23	7.92	8.45	7.79	7.79	5296
2000-08-24	7.79	7.79	7.39	7.53	13627
2000-08-25	7.66	7.66	7.39	7.39	14195
2000-08-28	7.39	7.53	7.39	7.53	13154
2000-08-29	7.46	7.53	7.46	7.53	6243
2000-08-30	7.53	7.53	7.39	7.53	2361
2000-08-31	7.46	7.59	7.39	7.46	7283
2000-09-01	7.46	7.46	7.13	7.39	11450
2000-09-05	7.33	7.46	7.13	7.46	24797
2000-09-06	7.33	7.39	7.00	7.13	10596
2000-09-07	7.26	7.26	6.60	6.73	48841
2000-09-08	6.80	7.26	6.80	7.26	21674
2000-09-11	7.26	7.26	7.13	7.20	29814
2000-09-12	7.26	7.53	7.26	7.33	13249
2000-09-13	7.26	7.33	7.26	7.33	658
2000-09-14	7.53	8.06	7.33	7.92	13059
2000-09-15	8.02	8.19	8.02	8.02	2930
2000-09-18	7.92	8.19	7.79	8.19	11357
2000-09-19	8.19	8.19	7.92	7.92	2930
2000-09-20	7.92	7.92	7.79	7.92	8042
2000-09-21	7.92	7.92	7.86	7.86	4444
2000-09-25	7.86	7.86	7.79	7.79	4256
2000-09-26	7.79	7.79	7.79	7.79	2173
2000-09-27	7.79	7.79	7.79	7.79	8136
2000-09-28	7.66	7.92	7.53	7.92	13342
2000-09-29	7.53	7.79	7.53	7.66	13722
2000-10-02	7.53	7.53	7.26	7.26	12017
2000-10-03	7.92	7.92	7.92	7.92	1510
2000-10-04	7.79	7.79	7.26	7.79	3214
2000-10-05	7.92	7.92	7.46	7.46	4350
2000-10-06	7.46	7.46	7.46	7.46	1035
2000-10-09	7.44	7.44	7.30	7.33	4918
2000-10-10	7.33	7.33	7.26	7.26	3024
2000-10-11	7.26	7.26	7.26	7.26	281
2000-10-12	7.26	7.26	7.13	7.13	9935
2000-10-13	7.00	7.39	7.00	7.33	20917
2000-10-16	7.20	7.20	7.20	7.20	848
2000-10-17	7.20	7.66	7.00	7.66	13627
2000-10-18	7.39	7.39	7.39	7.39	5960
2000-10-19	7.53	7.53	7.53	7.53	4539
2000-10-20	7.43	7.43	7.26	7.26	5107
2000-10-23	7.33	7.33	7.33	7.33	942
2000-10-24	7.66	7.92	7.33	7.33	5296
2000-10-25	7.92	7.92	7.13	7.13	5676
2000-10-27	7.00	7.06	7.00	7.06	565
2000-10-30	7.00	7.26	7.00	7.26	5485
2000-10-31	7.39	7.39	7.39	7.39	374
2000-11-01	7.41	7.41	7.33	7.33	10786
2000-11-02	7.53	7.53	7.39	7.39	2836
2000-11-03	7.33	7.33	6.54	6.54	6717
2000-11-06	7.00	7.13	6.93	7.13	3593
2000-11-07	7.00	7.06	6.27	7.06	7758
2000-11-08	6.60	6.60	6.47	6.47	19402
2000-11-09	6.73	6.73	6.60	6.60	565
2000-11-10	6.73	6.73	6.60	6.60	2646
2000-11-13	6.40	6.60	6.40	6.60	1605
2000-11-14	6.60	6.60	6.60	6.60	4256
2000-11-15	6.73	6.73	6.60	6.60	1605
2000-11-17	6.47	6.73	6.47	6.47	7094
2000-11-20	6.73	6.87	6.60	6.60	8800
2000-11-21	6.73	6.87	6.73	6.87	15141
2000-11-22	6.73	6.87	6.67	6.87	4539
2000-11-27	6.73	6.87	6.47	6.80	28773
2000-11-28	6.87	7.10	6.80	6.80	27827
2000-11-29	6.87	6.87	6.80	6.87	29531
2000-11-30	6.80	6.80	6.80	6.80	2269
2000-12-01	6.87	6.87	6.80	6.80	4066
2000-12-04	7.13	7.26	6.93	6.93	14005
2000-12-05	7.13	7.46	6.73	7.46	11165
2000-12-06	7.15	7.39	7.13	7.26	20160
2000-12-07	7.39	7.39	7.26	7.26	15236
2000-12-08	7.13	7.39	7.13	7.39	3120
2000-12-11	6.62	7.13	6.40	6.73	43256
2000-12-12	6.73	6.73	5.94	6.34	15898
2000-12-13	6.60	6.73	5.94	5.94	24038
2000-12-14	6.07	6.07	5.55	5.78	11450
2000-12-15	5.68	5.68	5.61	5.61	1985
2000-12-18	5.61	5.61	5.55	5.61	31328
2000-12-19	5.35	5.81	5.35	5.55	25271
2000-12-20	5.55	5.55	5.28	5.31	17225
2000-12-21	5.35	5.55	5.28	5.28	16182
2000-12-22	5.35	5.35	5.28	5.28	12491
2000-12-26	5.15	5.41	5.15	5.28	81308
2000-12-27	5.25	5.35	5.02	5.35	17887
2000-12-28	5.41	5.41	5.02	5.28	9368
2000-12-29	5.18	5.35	5.08	5.28	84340
2001-01-02	5.17	5.48	5.17	5.28	18454
2001-01-03	5.28	5.68	5.28	5.41	9935
2001-01-04	5.68	5.81	5.55	5.55	1889
2001-01-05	5.81	5.81	5.55	5.55	27731
2001-01-08	5.68	5.68	5.55	5.55	28773
2001-01-09	5.68	5.74	5.55	5.74	45717
2001-01-10	5.68	5.81	5.68	5.81	44674
2001-01-11	5.94	6.21	5.88	5.88	14668
2001-01-12	5.94	5.94	5.81	5.81	374
2001-01-16	5.81	6.07	5.81	5.88	41175
2001-01-17	6.07	6.07	5.88	6.01	8136
2001-01-18	5.94	6.34	5.94	5.94	18171
2001-01-19	6.07	6.34	6.07	6.34	12302
2001-01-22	6.34	6.40	5.81	6.07	35779
2001-01-23	5.88	5.88	5.88	5.88	90
2001-01-24	6.07	6.07	5.94	5.94	10220
2001-01-25	5.94	6.34	5.94	6.34	32939
2001-01-26	6.14	6.47	5.94	6.34	168871
2001-01-29	6.34	6.47	6.24	6.34	3972
2001-01-30	6.34	6.73	6.34	6.73	7094
2001-01-31	6.47	6.60	6.47	6.47	61525
2001-02-01	6.60	6.60	6.47	6.60	20253
2001-02-02	6.47	6.60	6.47	6.60	15236
2001-02-05	6.60	6.60	6.47	6.47	23944
2001-02-06	6.73	6.73	6.34	6.34	3499
2001-02-07	6.34	6.34	6.07	6.07	565
2001-02-08	6.07	6.34	5.94	5.94	3310
2001-02-09	5.94	6.07	5.81	5.81	6622
2001-02-12	5.81	6.21	5.68	6.21	13627
2001-02-13	6.21	6.21	5.74	5.74	5013
2001-02-14	5.68	5.68	5.55	5.55	22998
2001-02-15	5.81	5.81	5.55	5.81	2078
2001-02-16	5.61	5.61	5.28	5.48	55089
2001-02-20	5.35	5.81	5.35	5.61	66448
2001-02-21	5.68	5.68	5.41	5.41	3214
2001-02-22	5.35	5.68	5.28	5.61	12112
2001-02-23	5.48	5.61	5.22	5.28	7663
2001-02-26	5.61	5.61	5.41	5.61	6053
2001-02-27	5.55	5.74	5.55	5.74	30950
2001-02-28	5.71	5.71	5.71	5.71	186
2001-03-01	5.55	5.55	5.55	5.55	1415
2001-03-02	5.55	5.74	5.55	5.74	109897
2001-03-05	5.68	5.68	5.55	5.68	2173
2001-03-06	5.55	5.55	5.55	5.55	5580
2001-03-07	5.55	5.68	5.55	5.68	4539
2001-03-08	5.55	5.74	5.55	5.55	27635
2001-03-09	5.61	5.61	5.61	5.61	3310
2001-03-12	5.55	5.65	5.55	5.55	10596
2001-03-13	5.55	5.61	5.55	5.61	10691
2001-03-14	5.61	5.68	5.55	5.61	66258
2001-03-15	5.74	5.74	5.55	5.55	3120
2001-03-16	5.56	5.81	5.56	5.81	76954
2001-03-19	5.84	5.84	5.68	5.84	53005
2001-03-20	5.88	6.31	5.81	6.14	73075
2001-03-21	6.19	6.21	6.01	6.07	63703
2001-03-22	6.07	6.07	5.94	6.07	14573
2001-03-26	6.01	6.14	5.94	6.07	4635
2001-03-27	6.01	6.07	5.94	5.94	28963
2001-03-28	5.96	5.96	5.94	5.94	658
2001-03-29	5.94	6.01	5.94	6.01	4066
2001-03-30	5.94	5.94	5.94	5.94	374
2001-04-02	5.89	6.01	5.89	5.94	27920
2001-04-03	5.94	6.01	5.94	6.01	11450
2001-04-04	6.01	6.01	6.01	6.01	186
2001-04-06	6.07	6.27	6.07	6.27	6149
2001-04-09	6.34	6.34	5.86	5.86	3688
2001-04-10	5.97	5.97	5.97	5.97	186
2001-04-12	5.92	5.92	5.92	5.92	1889
2001-04-16	5.92	6.33	5.92	6.33	1035
2001-04-17	6.23	6.23	6.23	6.23	90
2001-04-18	5.92	6.07	5.92	5.92	3120
2001-04-19	6.23	6.23	5.92	6.02	7853
2001-04-20	6.29	6.29	5.84	5.84	9272
2001-04-23	5.84	5.86	5.58	5.58	1985
2001-04-24	5.58	6.60	5.58	6.34	18075
2001-04-25	6.59	6.60	6.23	6.34	20917
2001-04-26	6.50	7.13	6.50	7.13	3404
2001-04-27	7.13	7.13	6.34	6.55	5580
2001-04-30	6.96	7.24	6.55	7.08	12491
2001-05-01	6.87	6.97	6.87	6.97	2078
2001-05-02	6.87	6.87	6.34	6.34	4256
2001-05-03	6.34	6.34	6.34	6.34	1035
2001-05-04	6.34	6.58	6.34	6.58	1226
2001-05-07	6.58	6.60	6.07	6.07	7948
2001-05-08	6.10	6.23	6.10	6.10	1415
2001-05-09	6.07	6.23	5.97	5.97	3972
2001-05-10	6.27	6.27	6.07	6.27	5013
2001-05-11	6.27	6.27	6.13	6.23	6243
2001-05-14	6.32	6.32	6.32	6.32	848
2001-05-15	6.23	6.33	6.23	6.33	3593
2001-05-16	6.33	6.33	6.23	6.25	5391
2001-05-17	6.25	6.38	6.25	6.38	1321
2001-05-18	6.37	6.37	6.07	6.07	191307
2001-05-21	6.37	6.37	6.23	6.29	13059
2001-05-22	6.27	6.27	6.24	6.27	7758
2001-05-23	6.27	6.37	6.22	6.34	26596
2001-05-24	6.39	6.50	6.34	6.50	25176
2001-05-25	6.50	6.50	6.50	6.50	942
2001-05-29	6.55	6.66	6.55	6.62	14857
2001-05-30	6.50	6.55	6.50	6.55	29435
2001-05-31	6.50	6.55	6.50	6.55	12586
2001-06-01	6.64	6.64	6.64	6.64	565
2001-06-04	6.51	6.86	6.51	6.86	3310
2001-06-05	6.71	6.85	6.71	6.83	4066
2001-06-06	6.86	7.28	6.86	7.24	21388
2001-06-07	7.32	7.53	7.29	7.45	13913
2001-06-08	7.50	7.66	7.50	7.66	11828
2001-06-11	7.70	7.70	7.51	7.55	1415
2001-06-12	7.65	7.65	7.52	7.60	3120
2001-06-13	7.53	7.60	7.53	7.60	1794
2001-06-14	7.53	7.60	7.53	7.60	1985
2001-06-15	7.55	7.55	7.39	7.39	8233
2001-06-18	7.39	7.42	7.39	7.42	19970
2001-06-19	7.43	7.45	7.39	7.42	6149
2001-06-20	7.50	7.50	7.42	7.50	20063
2001-06-21	7.51	7.66	7.47	7.47	18075
2001-06-22	7.54	7.61	7.54	7.55	4066
2001-06-25	7.39	7.39	7.39	7.39	848
2001-06-26	7.42	7.50	7.42	7.50	15047
2001-06-27	7.39	7.50	7.39	7.50	1605
2001-06-28	7.52	7.66	7.52	7.66	3688
2001-06-29	7.55	7.71	7.55	7.71	2836
2001-07-02	7.57	7.71	7.57	7.71	1415
2001-07-03	7.57	7.76	7.57	7.76	1321
2001-07-05	7.58	7.61	7.55	7.61	6149
2001-07-06	7.57	7.57	7.52	7.55	4256
2001-07-09	7.55	7.55	7.55	7.55	9651
2001-07-10	7.76	8.19	7.72	8.19	60105
2001-07-11	8.05	8.19	8.05	8.19	4066
2001-07-12	8.05	8.05	8.05	8.05	90
2001-07-13	8.05	8.05	7.92	7.92	3878
2001-07-16	7.92	7.92	7.60	7.60	6149
2001-07-18	7.92	7.92	7.90	7.90	186
2001-07-19	7.60	7.60	7.60	7.60	1321
2001-07-20	7.78	7.78	7.60	7.60	2740
2001-07-23	7.62	7.71	7.55	7.56	28867
2001-07-24	7.56	7.66	7.48	7.48	10029
2001-07-25	7.51	7.51	7.48	7.48	565
2001-07-26	7.48	7.52	7.46	7.50	7853
2001-07-27	7.57	7.61	7.51	7.60	3593
2001-07-31	7.64	7.69	7.55	7.55	6527
2001-08-01	7.45	7.45	7.45	7.45	281
2001-08-02	7.45	7.82	7.45	7.50	3878
2001-08-03	7.76	7.76	7.68	7.68	848
2001-08-06	7.61	7.61	7.61	7.61	565
2001-08-07	7.67	7.69	7.66	7.69	5013
2001-08-08	7.62	7.62	7.61	7.61	2361
2001-08-09	7.61	7.65	7.46	7.65	1226
2001-08-10	7.47	7.50	7.45	7.45	6717
2001-08-13	7.60	7.60	7.58	7.58	1985
2001-08-14	7.47	7.47	7.47	7.47	470
2001-08-15	7.47	7.70	7.47	7.70	3024
2001-08-16	7.61	7.70	7.55	7.70	1132
2001-08-17	7.47	7.61	7.47	7.61	5296
2001-08-20	7.56	7.61	7.50	7.61	3782
2001-08-21	7.61	7.61	7.61	7.61	4824
2001-08-22	7.61	7.66	7.61	7.61	2173
2001-08-23	7.61	7.85	7.61	7.68	156852
2001-08-24	7.87	8.09	7.66	7.66	1985
2001-08-27	7.61	7.82	7.61	7.70	1035
2001-08-28	7.45	7.72	7.45	7.72	363306
2001-08-29	7.82	7.92	7.72	7.87	7283
2001-08-30	7.79	7.79	7.73	7.73	16561
2001-08-31	7.79	7.82	7.76	7.80	12491
2001-09-04	7.73	7.80	7.73	7.80	25554
2001-09-05	7.82	7.83	7.76	7.83	2173
2001-09-06	7.87	7.92	7.76	7.76	7283
2001-09-07	7.76	7.76	7.76	7.76	1132
2001-09-10	7.66	7.82	7.66	7.66	4350
2001-09-17	7.39	7.45	7.13	7.13	5866
2001-09-18	7.13	7.13	7.13	7.13	4635
2001-09-19	7.13	7.24	7.13	7.19	11828
2001-09-20	7.25	7.26	6.87	6.87	19780
2001-09-21	6.89	6.89	6.62	6.62	5202
2001-09-24	6.64	7.06	6.02	7.06	13059
2001-09-25	6.55	7.08	6.55	7.08	6337
2001-09-26	6.87	6.97	6.87	6.97	8704
2001-09-27	6.66	6.82	6.66	6.82	6337
2001-09-28	7.16	7.17	6.87	6.87	3593
2001-10-01	6.71	7.13	6.71	6.76	1321
2001-10-02	7.08	7.38	7.08	7.38	1794
2001-10-03	6.87	6.87	6.76	6.77	3404
2001-10-04	6.77	6.77	6.77	6.77	90
2001-10-05	6.77	6.87	6.74	6.87	11734
2001-10-08	6.87	6.87	6.76	6.76	658
2001-10-09	6.87	6.87	6.66	6.66	4256
2001-10-10	6.41	6.67	6.41	6.67	3782
2001-10-11	6.60	6.66	6.60	6.66	2173
2001-10-12	6.60	6.66	6.60	6.66	658
2001-10-15	6.71	6.76	6.71	6.75	14195
2001-10-16	6.74	6.81	6.35	6.81	2552
2001-10-18	6.81	6.81	6.81	6.81	565
2001-10-19	6.99	7.08	6.87	7.08	1035
2001-10-23	6.87	6.89	6.55	6.66	23376
2001-10-24	6.60	6.60	6.55	6.55	5676
2001-10-25	6.55	6.66	6.44	6.66	9559
2001-10-26	6.66	6.66	6.66	6.66	1700
2001-10-29	6.60	6.60	6.60	6.60	1510
2001-10-30	6.60	6.60	6.60	6.60	281
2001-10-31	6.60	6.81	6.36	6.81	8042
2001-11-01	6.81	6.89	6.81	6.81	7948
2001-11-02	6.81	6.81	6.81	6.81	1132
2001-11-05	6.66	6.66	6.60	6.60	2836
2001-11-06	6.55	6.89	6.55	6.81	8042
2001-11-07	6.80	6.97	6.80	6.90	33222
2001-11-08	7.07	7.08	7.07	7.08	3214
2001-11-09	6.98	6.98	6.98	6.98	90
2001-11-12	6.72	7.03	6.72	7.03	2361
2001-11-13	7.13	7.34	7.13	7.29	3593
2001-11-14	7.29	7.29	7.24	7.24	1035
2001-11-15	7.24	7.24	7.24	7.24	1415
2001-11-16	7.18	7.18	7.13	7.13	1226
2001-11-20	7.18	7.18	6.77	6.77	4635
2001-11-21	6.77	6.92	6.77	6.92	281
2001-11-26	6.88	6.88	6.88	6.88	470
2001-11-27	7.13	7.13	7.13	7.13	4635
2001-11-28	6.77	6.88	6.77	6.88	1889
2001-11-30	7.37	7.37	6.87	7.08	3593
2001-12-03	7.01	7.04	6.97	6.97	8420
2001-12-04	7.08	7.08	6.67	6.67	10596
2001-12-05	6.96	7.34	6.96	7.34	54993
2001-12-06	7.34	7.34	7.34	7.34	942
2001-12-07	7.18	7.18	7.18	7.18	565
2001-12-11	7.34	7.34	7.34	7.34	2269
2001-12-12	7.13	7.13	7.13	7.13	754
2001-12-13	7.29	7.29	7.24	7.24	10596
2001-12-14	7.29	7.29	7.29	7.29	281
2001-12-17	7.78	8.05	7.57	7.86	75156
2001-12-18	7.92	7.92	7.66	7.88	44202
2001-12-19	7.83	7.92	7.66	7.86	10029
2001-12-20	7.91	7.91	7.69	7.87	4918
2001-12-21	7.87	7.87	7.66	7.82	7189
2001-12-24	7.85	7.86	7.72	7.86	1889
2001-12-26	7.86	7.87	7.76	7.82	2078
2001-12-27	7.82	7.82	7.51	7.73	12112
2001-12-28	7.56	7.86	7.56	7.82	11072
2001-12-31	8.11	8.11	7.71	7.71	28773
2002-01-02	7.92	7.92	7.71	7.82	8325
2002-01-03	7.82	7.92	7.66	7.71	10882
2002-01-04	7.87	7.92	7.76	7.87	11924
2002-01-07	7.78	8.08	7.78	8.08	15992
2002-01-08	7.95	8.13	7.87	7.87	21199
2002-01-09	7.91	7.92	7.87	7.92	15141
2002-01-10	7.98	7.98	7.87	7.87	4444
2002-01-11	7.87	7.98	7.87	7.98	565
2002-01-14	7.98	8.40	7.87	8.40	25081
2002-01-15	8.40	8.40	8.29	8.40	33505
2002-01-16	8.29	8.35	8.24	8.31	25932
2002-01-17	8.29	8.45	8.20	8.20	2646
2002-01-18	8.29	8.29	8.24	8.24	4066
2002-01-22	8.24	8.25	8.17	8.19	8420
2002-01-23	8.19	8.27	8.13	8.24	15898
2002-01-24	8.21	8.21	7.87	7.88	9368
2002-01-25	7.87	8.10	7.87	7.97	16371
2002-01-28	8.11	8.11	7.87	7.87	18265
2002-01-29	7.83	7.87	7.83	7.87	1226
2002-01-30	7.82	7.82	7.72	7.72	942
2002-01-31	8.03	8.11	8.03	8.11	942
2002-02-01	7.73	7.81	7.73	7.81	10313
2002-02-04	7.81	7.81	7.81	7.81	1700
2002-02-05	7.73	7.74	7.73	7.73	2269
2002-02-06	7.76	7.83	7.61	7.71	12870
2002-02-08	7.57	7.71	7.57	7.71	1889
2002-02-11	7.56	7.61	7.56	7.61	1605
2002-02-12	7.69	7.69	7.56	7.66	2173
2002-02-13	7.56	7.82	7.55	7.82	24892
2002-02-14	7.92	7.92	7.82	7.92	7948
2002-02-15	8.03	8.03	7.82	7.87	33695
2002-02-19	7.92	7.92	7.61	7.61	1415
2002-02-20	7.73	7.87	7.73	7.87	5202
2002-02-21	7.82	7.92	7.62	7.92	14005
2002-02-22	7.92	7.92	7.82	7.82	44486
2002-02-25	7.82	7.82	7.56	7.82	2458
2002-02-26	7.82	7.82	7.71	7.71	9462
2002-02-27	7.92	7.98	7.87	7.92	11924
2002-02-28	7.61	7.61	7.61	7.61	1035
2002-03-01	7.87	7.92	7.64	7.87	7094
2002-03-04	7.87	7.92	7.76	7.76	7663
2002-03-05	7.71	7.92	7.71	7.76	19402
2002-03-06	7.72	7.98	7.71	7.98	5391
2002-03-07	7.82	7.94	7.82	7.92	23188
2002-03-08	7.92	7.92	7.87	7.87	1985
2002-03-11	7.92	8.08	7.87	7.92	24323
2002-03-12	8.03	8.17	8.03	8.08	16940
2002-03-13	8.11	8.38	8.11	8.13	5866
2002-03-14	8.12	8.19	8.08	8.19	6527
2002-03-15	8.19	8.19	7.92	7.98	6622
2002-03-18	8.29	8.29	7.98	8.16	4256
2002-03-19	8.03	8.19	8.03	8.19	8042
2002-03-20	8.19	8.38	8.10	8.38	8325
2002-03-21	8.40	8.45	8.13	8.27	14101
2002-03-22	8.29	8.50	8.29	8.47	51301
2002-03-25	8.45	8.48	8.45	8.45	8136
2002-03-26	8.53	8.92	8.45	8.81	16845
2002-03-27	8.81	9.75	8.81	9.24	103082
2002-03-28	9.51	9.77	9.40	9.77	51018
2002-04-01	9.67	9.77	9.49	9.56	23851
2002-04-02	9.61	9.77	9.53	9.56	22620
2002-04-03	9.51	9.87	9.49	9.72	72599
2002-04-04	9.71	9.91	9.51	9.88	93803
2002-04-05	10.04	10.04	9.72	10.04	114157
2002-04-08	10.09	10.09	9.67	9.67	62568
2002-04-09	9.70	9.93	9.70	9.92	27447
2002-04-10	9.86	9.93	9.84	9.91	27352
2002-04-11	9.92	10.04	9.86	9.98	18929
2002-04-12	9.96	10.30	9.96	10.29	21768
2002-04-15	10.30	10.30	10.09	10.09	15709
2002-04-16	10.25	10.56	10.04	10.04	5770
2002-04-17	10.04	10.19	10.04	10.13	6337
2002-04-18	10.14	10.83	9.98	10.69	37292
2002-04-19	10.67	10.88	10.47	10.88	19874
2002-04-22	10.88	10.88	10.41	10.56	22714
2002-04-23	10.88	11.67	10.83	11.36	29720
2002-04-24	11.39	11.62	10.79	11.36	20443
2002-04-25	11.20	11.30	10.14	11.09	18265
2002-04-26	10.95	11.09	10.88	10.88	14101
2002-04-29	11.17	11.17	10.48	10.78	5866
2002-04-30	10.78	11.17	10.78	10.99	8893
2002-05-01	10.84	11.17	10.84	11.04	21199
2002-05-02	11.17	11.17	11.09	11.09	26218
2002-05-03	11.23	11.25	10.95	11.14	37007
2002-05-06	11.17	11.18	10.99	10.99	22809
2002-05-07	11.09	11.22	10.78	11.08	14101
2002-05-08	11.10	11.25	11.10	11.17	28963
2002-05-09	11.19	11.29	10.89	11.00	8420
2002-05-10	10.99	11.25	10.88	11.02	23944
2002-05-13	11.09	11.30	10.46	10.88	9272
2002-05-14	11.19	11.25	10.83	10.83	33695
2002-05-15	10.98	11.20	10.98	11.14	20063
2002-05-16	11.24	11.24	11.03	11.09	21388
2002-05-17	11.20	11.20	11.08	11.09	3782
2002-05-20	10.89	11.17	10.89	11.09	24892
2002-05-21	11.05	11.20	11.05	11.09	6717
2002-05-22	11.18	11.18	11.09	11.14	4539
2002-05-23	11.08	11.18	11.08	11.16	32464
2002-05-24	11.16	11.17	11.09	11.17	11261
2002-05-28	11.20	11.20	11.00	11.00	5676
2002-05-29	10.90	11.20	10.90	11.18	9462
2002-05-30	11.18	11.19	11.10	11.19	19684
2002-05-31	11.20	11.20	11.14	11.19	3310
2002-06-03	11.20	11.25	11.14	11.23	28867
2002-06-04	11.23	11.36	11.20	11.21	22430
2002-06-05	11.21	11.36	11.20	11.22	27260
2002-06-06	11.25	11.25	11.14	11.21	1794
2002-06-07	11.24	11.24	11.04	11.08	8610
2002-06-10	11.20	11.20	11.05	11.09	17979
2002-06-11	11.09	11.09	11.03	11.09	15047
2002-06-12	11.14	11.25	11.03	11.10	10029
2002-06-13	11.10	11.10	10.67	10.99	6337
2002-06-14	10.88	11.00	10.56	10.93	17508
2002-06-17	11.02	11.14	10.93	10.93	10124
2002-06-18	10.93	11.14	10.93	10.99	13722
2002-06-19	10.98	11.00	10.59	10.69	13059
2002-06-20	10.98	11.09	10.84	10.99	25459
2002-06-21	11.09	11.09	10.83	10.83	14195
2002-06-24	10.82	10.87	10.61	10.87	10977
2002-06-25	10.73	10.88	10.62	10.62	16371
2002-06-26	10.63	10.63	10.19	10.45	16182
2002-06-27	10.42	10.78	10.42	10.78	13342
2002-06-28	10.56	10.78	10.56	10.56	4635
2002-07-01	10.56	10.67	10.52	10.56	4539
2002-07-02	10.55	10.56	9.90	10.16	12965
2002-07-03	9.78	10.54	9.78	10.46	15141
2002-07-05	10.25	10.50	9.93	10.50	4066
2002-07-08	10.51	10.51	10.11	10.11	14384
2002-07-09	10.50	10.50	10.09	10.10	2930
2002-07-10	10.09	10.09	9.78	9.78	5296
2002-07-11	9.78	9.88	9.72	9.77	4635
2002-07-12	9.72	9.93	9.51	9.93	5391
2002-07-15	10.15	10.25	9.40	9.93	11828
2002-07-16	9.90	10.09	9.90	10.04	17036
2002-07-17	9.93	10.03	9.72	9.82	8893
2002-07-18	9.73	9.77	9.19	9.77	19118
2002-07-22	9.61	9.90	9.61	9.79	11450
2002-07-23	9.88	9.88	8.79	8.97	25932
2002-07-24	8.97	9.72	8.26	9.72	23944
2002-07-25	8.99	9.71	8.98	9.51	3782
2002-07-26	9.72	9.85	9.51	9.72	3214
2002-07-29	9.53	9.75	9.19	9.72	6527
2002-07-30	9.71	9.77	9.52	9.77	9935
2002-07-31	9.77	9.88	9.77	9.88	14668
2002-08-01	9.87	9.87	9.63	9.76	1700
2002-08-02	9.82	10.17	9.82	10.04	16845
2002-08-05	10.17	10.17	10.17	10.17	90
2002-08-06	10.05	10.14	9.82	10.14	14668
2002-08-07	9.93	9.98	9.81	9.98	2740
2002-08-08	9.88	9.98	9.61	9.93	7758
2002-08-09	9.82	9.99	9.82	9.99	1415
2002-08-12	10.03	10.04	9.99	9.99	1985
2002-08-13	10.04	10.04	10.03	10.04	1889
2002-08-14	9.98	10.04	9.98	9.99	1226
2002-08-15	10.04	11.08	10.04	10.59	5770
2002-08-16	10.60	11.08	10.57	10.83	5202
2002-08-19	10.56	10.76	10.56	10.67	6053
2002-08-20	10.75	10.75	10.56	10.56	470
2002-08-21	10.66	10.66	10.36	10.61	4444
2002-08-22	10.61	10.61	10.37	10.48	13816
2002-08-23	10.42	10.55	10.42	10.55	19591
2002-08-26	10.61	10.67	10.51	10.67	3404
2002-08-27	10.57	10.76	10.46	10.67	57267
2002-08-28	10.76	10.76	10.55	10.55	8325
2002-08-29	10.65	10.65	10.56	10.56	4256
2002-08-30	10.56	10.83	10.56	10.76	12112
2002-09-03	11.09	11.09	10.61	10.72	6812
2002-09-04	10.71	11.03	10.71	10.73	6527
2002-09-05	11.04	11.04	10.56	10.56	4161
2002-09-06	11.08	11.08	10.62	10.68	1132
2002-09-09	10.72	10.72	10.25	10.25	3120
2002-09-10	10.30	10.72	10.04	10.10	658
2002-09-11	10.71	10.71	10.10	10.56	658
2002-09-12	10.68	10.95	9.97	10.19	6149
2002-09-13	10.09	10.30	9.88	9.88	4256
2002-09-16	10.04	10.17	9.35	9.43	40794
2002-09-17	9.82	9.84	9.09	9.74	65881
2002-09-18	9.51	9.56	9.40	9.51	6053
2002-09-19	9.52	9.64	9.52	9.64	281
2002-09-20	9.40	9.91	9.25	9.91	6243
2002-09-23	9.54	9.59	9.30	9.51	6433
2002-09-24	9.28	9.75	9.28	9.40	2361
2002-09-25	9.50	9.66	9.50	9.66	4539
2002-09-26	9.51	9.77	9.50	9.56	10124
2002-09-27	9.50	9.61	9.40	9.61	8610
2002-09-30	9.61	9.62	9.41	9.41	9462
2002-10-01	10.09	10.13	9.10	9.35	36819
2002-10-02	9.35	9.51	9.35	9.35	7379
2002-10-03	9.51	9.79	9.50	9.61	12207
2002-10-04	9.77	9.82	9.60	9.61	2078
2002-10-07	9.52	9.80	9.51	9.56	45717
2002-10-08	9.81	9.81	9.61	9.77	4539
2002-10-09	9.61	9.82	9.61	9.63	2646
2002-10-10	9.61	9.91	9.61	9.91	4350
2002-10-11	9.66	9.98	9.66	9.78	3593
2002-10-14	9.77	9.77	9.77	9.77	5485
2002-10-15	9.77	9.93	9.77	9.77	11640
2002-10-16	9.93	9.93	9.78	9.93	1985
2002-10-17	9.93	9.93	9.82	9.93	4256
2002-10-18	9.82	9.93	9.77	9.93	8987
2002-10-21	9.61	9.93	9.61	9.82	2836
2002-10-22	9.56	9.93	9.51	9.93	1035
2002-10-23	9.79	9.79	9.79	9.79	3878
2002-10-24	9.78	9.79	9.51	9.51	4256
2002-10-25	9.40	9.75	8.72	9.73	18171
2002-10-28	9.24	9.40	9.15	9.24	5107
2002-10-29	9.24	9.24	9.14	9.14	17036
2002-10-30	9.21	9.24	9.14	9.15	21388
2002-10-31	9.15	9.15	8.98	8.98	9841
2002-11-01	8.87	8.97	8.45	8.77	12586
2002-11-04	8.96	8.97	8.88	8.88	2552
2002-11-05	8.75	9.21	8.75	9.18	10124
2002-11-06	8.97	9.93	8.93	9.93	13154
2002-11-07	9.77	9.77	8.93	8.93	9841
2002-11-08	9.02	9.28	9.02	9.28	1035
2002-11-11	9.28	9.28	9.28	9.28	658
2002-11-12	9.07	9.54	9.07	9.29	1700
2002-11-13	9.03	9.03	9.03	9.03	942
2002-11-14	9.31	9.93	9.30	9.32	8704
2002-11-15	9.31	9.31	9.14	9.24	1035
2002-11-18	9.31	9.31	9.30	9.30	3310
2002-11-19	9.23	9.23	8.82	8.83	1226
2002-11-20	8.83	9.38	8.83	9.38	470
2002-11-21	9.38	9.51	9.34	9.51	1985
2002-11-22	9.11	9.16	9.11	9.15	2269
2002-11-25	9.16	9.48	9.16	9.19	4350
2002-11-26	9.17	9.17	9.17	9.17	186
2002-11-27	9.50	9.51	9.10	9.10	2458
2002-11-29	9.22	9.23	9.22	9.23	470
2002-12-02	9.20	9.30	9.19	9.21	16371
2002-12-03	9.30	9.45	9.29	9.30	3972
2002-12-04	9.20	9.24	9.20	9.24	3593
2002-12-05	9.22	9.44	9.21	9.44	1510
2002-12-06	9.25	9.25	9.19	9.19	16561
2002-12-09	9.20	9.23	9.20	9.20	2646
2002-12-10	9.21	9.51	9.21	9.51	21958
2002-12-11	9.48	9.72	9.48	9.66	5485
2002-12-12	9.48	9.54	9.26	9.54	10596
2002-12-13	9.54	9.54	9.51	9.51	3688
2002-12-16	9.51	9.51	9.35	9.44	3404
2002-12-17	9.37	9.51	9.36	9.50	5770
2002-12-18	9.50	9.74	9.50	9.74	1700
2002-12-19	9.40	9.73	9.40	9.56	5485
2002-12-20	9.63	9.82	9.61	9.82	26976
2002-12-23	9.98	11.04	9.81	10.55	19118
2002-12-24	10.45	10.97	10.31	10.57	3404
2002-12-26	10.31	10.83	10.31	10.56	21768
2002-12-27	10.35	10.56	10.29	10.29	2930
2002-12-30	10.16	10.16	9.88	9.88	8704
2002-12-31	9.96	10.92	9.96	10.54	7094
2003-01-02	10.51	10.56	10.51	10.56	3310
2003-01-03	10.56	10.56	10.56	10.56	3782
2003-01-06	10.83	10.83	10.53	10.53	7568
2003-01-07	10.60	10.93	10.57	10.90	3878
2003-01-08	10.78	10.78	10.57	10.78	2078
2003-01-09	10.62	10.62	10.62	10.62	281
2003-01-10	10.59	10.61	10.59	10.61	1035
2003-01-13	10.80	10.83	10.69	10.71	3499
2003-01-14	10.78	10.78	10.69	10.69	565
2003-01-15	10.64	10.64	10.64	10.64	374
2003-01-16	10.76	10.83	10.66	10.73	7663
2003-01-17	10.87	10.87	10.73	10.87	1510
2003-01-21	10.72	10.99	10.72	10.78	13249
2003-01-22	10.76	10.87	10.68	10.68	9368
2003-01-23	10.60	10.62	10.59	10.59	21484
2003-01-24	10.56	10.60	10.56	10.56	3782
2003-01-27	10.61	10.62	10.61	10.62	1321
2003-01-28	10.55	10.72	10.55	10.62	15805
2003-01-29	10.51	10.67	10.51	10.61	3214
2003-01-31	10.59	10.62	10.51	10.62	2269
2003-02-03	10.52	10.61	10.52	10.61	2269
2003-02-04	10.51	10.62	10.51	10.59	1510
2003-02-05	10.61	10.61	10.56	10.56	1132
2003-02-06	10.55	10.56	10.54	10.56	565
2003-02-07	10.52	10.60	10.46	10.57	4066
2003-02-10	10.41	10.41	10.41	10.41	2361
2003-02-11	10.36	10.36	10.36	10.36	1985
2003-02-13	10.25	10.25	9.81	10.00	4824
2003-02-14	10.06	10.10	9.98	10.09	5866
2003-02-18	9.96	10.11	9.91	10.00	7283
2003-02-19	10.04	10.19	10.04	10.19	2269
2003-02-20	10.56	10.83	10.39	10.81	8987
2003-02-21	10.71	10.72	10.56	10.57	2552
2003-02-24	10.30	10.30	10.17	10.17	1035
2003-02-25	10.04	10.51	10.04	10.51	2552
2003-02-26	10.42	10.42	10.42	10.42	186
2003-02-27	10.26	10.71	10.26	10.59	1985
2003-02-28	10.44	10.49	10.15	10.49	8704
2003-03-03	10.55	10.55	10.50	10.50	5296
2003-03-04	10.62	10.71	10.41	10.71	3782
2003-03-05	10.34	10.73	10.34	10.72	8233
2003-03-06	10.71	10.81	10.04	10.56	10882
2003-03-07	10.60	10.60	10.11	10.39	9935
2003-03-10	10.36	10.54	10.35	10.39	3214
2003-03-11	10.49	10.49	10.41	10.42	4539
2003-03-12	10.46	10.67	10.41	10.56	26500
2003-03-13	10.66	10.66	10.46	10.46	6243
2003-03-14	10.46	10.67	10.46	10.67	1415
2003-03-17	10.46	10.49	10.19	10.41	8516
2003-03-18	10.51	10.54	10.51	10.54	754
2003-03-19	10.50	10.50	10.50	10.50	90
2003-03-20	10.43	10.43	10.43	10.43	281
2003-03-21	10.42	10.42	10.42	10.42	186
2003-03-24	9.20	10.29	9.09	10.28	11072
2003-03-25	10.10	10.18	9.74	9.84	20160
2003-03-26	9.82	10.13	9.82	10.13	186
2003-03-27	10.41	10.41	10.41	10.41	374
2003-03-28	10.04	10.30	10.04	10.08	3214
2003-03-31	10.04	10.09	9.88	9.93	14384
2003-04-01	10.14	10.14	9.77	9.93	4918
2003-04-02	9.82	10.08	9.77	10.04	6053
2003-04-03	9.93	9.98	9.82	9.82	7568
2003-04-04	9.82	9.82	9.77	9.77	15236
2003-04-07	9.67	9.88	9.67	9.82	12017
2003-04-08	9.67	9.88	9.67	9.72	8610
2003-04-09	9.70	9.70	9.70	9.70	90
2003-04-10	9.67	9.87	9.67	9.87	5107
2003-04-11	9.88	9.88	9.35	9.52	9368
2003-04-14	9.52	9.82	9.52	9.82	5296
2003-04-15	9.77	9.88	9.77	9.88	9651
2003-04-16	9.77	9.93	9.77	9.93	1605
2003-04-17	9.77	9.82	9.77	9.82	17225
2003-04-21	9.93	9.93	9.77	9.93	7758
2003-04-22	9.77	9.93	9.77	9.93	565
2003-04-23	9.93	9.93	9.93	9.93	186
2003-04-24	9.77	9.77	9.72	9.72	1035
2003-04-25	9.77	9.92	9.72	9.72	1889
2003-04-28	9.80	10.14	9.80	10.04	35968
2003-04-29	10.19	10.19	10.14	10.14	3310
2003-04-30	10.14	10.15	10.04	10.04	7001
2003-05-01	10.04	10.14	10.04	10.14	1605
2003-05-02	10.19	10.25	10.04	10.19	3404
2003-05-05	10.30	10.30	10.04	10.04	10408
2003-05-06	10.09	10.09	10.04	10.07	5676
2003-05-07	10.04	10.09	10.04	10.07	3310
2003-05-08	10.07	10.09	10.04	10.09	25554
2003-05-09	10.06	10.09	10.06	10.08	17605
2003-05-12	10.20	10.27	10.19	10.19	2930
2003-05-13	10.19	10.32	10.19	10.32	2269
2003-05-14	10.32	10.54	10.32	10.50	24892
2003-05-15	10.35	10.42	10.30	10.30	5676
2003-05-16	10.35	10.67	10.19	10.56	7094
2003-05-19	10.66	10.73	10.55	10.72	8233
2003-05-20	10.78	10.82	10.37	10.82	5676
2003-05-21	10.83	11.25	10.83	11.14	14953
2003-05-22	11.09	11.16	10.99	11.04	9651
2003-05-23	11.09	11.25	11.04	11.25	5485
2003-05-27	11.36	11.62	11.16	11.36	7853
2003-05-28	11.34	11.57	11.25	11.36	12870
2003-05-29	11.30	11.31	11.30	11.31	1132
2003-05-30	11.30	11.36	11.30	11.36	1321
2003-06-02	11.30	11.41	11.30	11.30	4539
2003-06-03	11.31	11.38	11.31	11.38	658
2003-06-04	11.11	11.11	11.09	11.09	1035
2003-06-06	11.09	11.62	10.67	11.08	14573
2003-06-09	11.08	11.62	10.76	11.62	4728
2003-06-10	11.58	11.61	11.42	11.42	3024
2003-06-11	11.59	11.62	11.50	11.51	8516
2003-06-12	11.61	11.61	11.51	11.61	3214
2003-06-13	11.62	11.62	11.41	11.61	942
2003-06-16	11.09	11.61	11.09	11.61	1132
2003-06-17	11.61	12.68	11.61	12.68	10596
2003-06-18	11.36	12.67	11.36	11.70	9559
2003-06-19	11.69	12.76	11.62	12.73	6717
2003-06-20	12.73	12.73	12.57	12.73	10596
2003-06-23	12.48	12.70	11.62	12.09	20821
2003-06-24	11.92	12.20	11.84	12.02	26218
2003-06-25	11.87	12.37	11.87	12.10	5866
2003-06-26	12.16	12.25	11.85	11.88	10882
2003-06-27	11.88	12.20	11.88	12.20	2740
2003-06-30	12.24	12.25	12.17	12.19	2552
2003-07-01	12.05	12.15	12.05	12.15	20917
2003-07-02	12.04	13.19	12.04	12.72	8800
2003-07-03	12.34	12.84	12.25	12.84	754
2003-07-07	12.41	13.19	12.41	12.67	5676
2003-07-08	12.68	13.13	12.67	13.13	6622
2003-07-09	12.94	13.13	12.74	13.01	8516
2003-07-10	12.78	13.20	12.66	13.20	9177
2003-07-11	12.98	13.08	12.67	13.08	4918
2003-07-14	12.89	13.06	12.86	12.86	1132
2003-07-15	13.09	13.19	12.94	12.94	3310
2003-07-16	12.77	12.77	12.68	12.68	565
2003-07-17	12.96	13.00	12.67	12.67	3120
2003-07-18	12.68	13.07	12.41	12.57	6905
2003-07-21	12.55	13.19	11.83	12.53	5107
2003-07-22	13.20	13.47	13.00	13.27	17130
2003-07-23	13.46	13.73	12.41	13.17	8800
2003-07-24	13.09	13.09	12.15	12.76	3593
2003-07-25	12.79	12.79	12.79	12.79	186
2003-07-28	12.72	12.72	12.69	12.69	1415
2003-07-29	12.72	12.98	12.65	12.65	8987
2003-07-30	11.85	13.04	11.85	12.78	5391
2003-07-31	13.10	13.22	12.45	12.94	6149
2003-08-01	12.92	12.98	12.54	12.54	2740
2003-08-04	12.53	12.89	12.52	12.89	7283
2003-08-05	12.68	12.68	12.68	12.68	1132
2003-08-06	12.68	12.89	12.41	12.73	3782
2003-08-07	12.75	12.75	12.74	12.74	942
2003-08-08	13.40	13.40	12.68	12.68	7663
2003-08-11	12.68	12.69	12.68	12.69	848
2003-08-12	12.73	12.98	12.73	12.88	1415
2003-08-13	12.71	12.78	12.68	12.74	4635
2003-08-14	12.89	13.28	12.73	12.97	5676
2003-08-15	13.40	13.40	12.62	13.18	1510
2003-08-18	13.19	13.20	12.91	13.20	565
2003-08-19	13.14	13.14	12.80	12.89	2458
2003-08-20	12.99	13.40	12.99	13.22	6622
2003-08-21	13.71	13.71	13.07	13.57	5580
2003-08-22	13.69	13.69	13.18	13.29	7379
2003-08-25	13.20	13.54	13.20	13.54	2552
2003-08-26	13.55	13.55	13.38	13.38	2269
2003-08-27	13.63	13.73	13.24	13.24	2552
2003-08-28	13.45	13.69	13.26	13.56	5866
2003-08-29	13.42	13.52	13.20	13.52	5676
2003-09-02	13.00	13.68	13.00	13.68	5013
2003-09-03	13.30	13.61	13.22	13.54	12112
2003-09-04	13.25	13.55	13.18	13.18	11828
2003-09-05	13.26	13.36	13.26	13.36	3024
2003-09-08	13.27	13.57	13.20	13.57	2078
2003-09-09	13.57	13.57	13.22	13.22	374
2003-09-10	13.22	13.50	12.85	12.85	5866
2003-09-11	13.56	13.56	13.19	13.19	1321
2003-09-12	13.57	13.57	13.55	13.55	470
2003-09-15	12.99	13.45	12.94	13.06	4350
2003-09-16	13.00	13.22	13.00	13.20	5013
2003-09-17	13.45	13.45	13.20	13.20	2458
2003-09-18	13.11	13.43	13.10	13.43	2361
2003-09-19	13.45	13.45	13.22	13.22	2836
2003-09-22	13.15	14.30	13.15	13.26	20160
2003-09-23	13.46	14.00	13.46	13.73	55183
2003-09-24	13.79	13.99	13.22	13.31	11165
2003-09-25	13.54	14.31	13.42	14.00	13532
2003-09-26	13.85	14.28	13.68	13.68	3972
2003-09-29	13.70	14.05	13.68	14.04	29150
2003-09-30	13.76	14.30	13.76	14.29	5013
2003-10-01	13.95	14.30	13.94	14.30	1700
2003-10-02	13.69	14.30	13.69	14.30	565
2003-10-03	14.01	14.16	13.59	13.68	22620
2003-10-06	13.73	13.99	13.63	13.99	5391
2003-10-07	14.01	14.01	13.68	13.89	3972
2003-10-08	13.71	13.93	13.71	13.74	2078
2003-10-09	13.84	14.15	13.72	13.80	6905
2003-10-10	13.79	13.93	13.79	13.92	1132
2003-10-13	14.10	14.10	14.10	14.10	2458
2003-10-14	13.85	13.93	13.83	13.93	470
2003-10-15	13.80	13.86	13.73	13.73	6527
2003-10-16	14.16	14.16	13.69	13.73	28017
2003-10-17	13.74	13.93	13.74	13.79	18548
2003-10-20	13.73	13.73	13.05	13.06	32369
2003-10-21	13.10	13.29	13.05	13.22	35397
2003-10-22	13.13	13.26	13.10	13.12	7379
2003-10-23	13.11	13.33	13.10	13.10	34735
2003-10-24	13.22	13.33	13.06	13.20	33600
2003-10-27	13.15	13.15	13.07	13.07	1035
2003-10-28	13.10	13.31	13.10	13.31	754
2003-10-29	13.10	13.41	13.10	13.41	5960
2003-10-30	13.36	13.84	13.20	13.70	9177
2003-10-31	13.72	13.79	13.71	13.79	1415
2003-11-03	13.68	13.68	13.68	13.68	374
2003-11-04	13.83	14.05	13.78	14.05	3404
2003-11-05	13.79	13.99	13.68	13.95	2361
2003-11-06	13.81	14.23	13.81	14.23	1605
2003-11-07	14.03	14.03	13.89	13.89	4728
2003-11-11	13.94	14.02	13.93	14.02	3214
2003-11-12	14.05	14.05	14.00	14.00	658
2003-11-13	14.05	14.73	14.05	14.73	18075
2003-11-14	14.59	14.84	14.59	14.81	8800
2003-11-17	14.79	14.79	14.26	14.37	41362
2003-11-18	14.34	14.43	14.34	14.42	4066
2003-11-19	14.51	14.56	14.51	14.56	374
2003-11-20	14.26	14.37	14.26	14.26	7663
2003-11-21	14.53	14.65	14.53	14.53	848
2003-11-24	14.68	14.79	14.38	14.42	2646
2003-11-25	14.40	14.78	14.38	14.44	5296
2003-11-26	14.77	14.77	14.66	14.66	1226
2003-11-28	14.39	14.66	14.39	14.66	1035
2003-12-01	14.74	14.83	14.22	14.51	16750
2003-12-02	14.37	14.37	13.84	14.05	8987
2003-12-03	14.26	14.26	13.94	13.94	7379
2003-12-04	13.86	13.89	13.73	13.73	9462
2003-12-05	14.01	14.09	13.73	13.73	6149
2003-12-08	13.98	14.26	13.79	14.22	7472
2003-12-09	14.26	14.26	13.74	13.74	4066
2003-12-10	13.71	13.75	13.67	13.67	4635
2003-12-11	13.57	13.74	13.50	13.74	48841
2003-12-12	13.86	13.99	13.28	13.73	15898
2003-12-15	13.84	14.05	13.31	13.31	13342
2003-12-16	13.45	13.93	13.33	13.83	36063
2003-12-17	13.37	13.82	13.37	13.74	2078
2003-12-18	13.53	13.87	13.53	13.87	16088
2003-12-19	13.64	13.82	13.63	13.68	12397
2003-12-22	13.66	13.74	13.66	13.68	2078
2003-12-23	13.91	13.92	13.85	13.92	1510
2003-12-24	13.70	13.93	13.68	13.93	1700
2003-12-26	13.89	13.89	13.89	13.89	2836
2003-12-29	13.94	14.05	13.94	14.05	4066
2003-12-30	13.84	13.94	13.51	13.67	20633
2003-12-31	13.70	14.10	13.52	14.00	41362
2004-01-02	13.84	14.25	13.84	13.84	24228
2004-01-05	14.13	14.24	13.98	13.98	2836
2004-01-06	14.20	14.26	13.64	14.24	7853
2004-01-07	14.02	14.25	14.00	14.25	12491
2004-01-08	13.98	14.00	13.84	13.84	1700
2004-01-09	14.21	14.26	14.21	14.26	942
2004-01-12	13.95	14.21	13.95	14.05	3120
2004-01-13	13.87	13.91	13.85	13.85	3499
2004-01-14	14.00	14.15	13.89	13.94	7663
2004-01-15	14.05	14.05	14.04	14.05	2078
2004-01-16	14.05	14.13	14.05	14.13	374
2004-01-20	14.21	14.21	13.91	14.00	5202
2004-01-21	14.17	14.17	13.94	13.94	6527
2004-01-22	14.16	14.16	13.88	14.05	22241
2004-01-23	14.13	14.26	14.12	14.26	4066
2004-01-26	13.91	14.23	13.91	14.16	7948
2004-01-27	14.17	14.25	14.16	14.16	2930
2004-01-28	14.26	14.26	14.05	14.21	7568
2004-01-29	14.00	14.26	14.00	14.13	5960
2004-01-30	14.25	14.36	14.22	14.22	565
2004-02-02	14.21	14.21	14.05	14.16	4444
2004-02-03	14.08	14.26	14.04	14.16	6053
2004-02-04	14.26	14.26	14.22	14.22	11640
2004-02-05	14.26	14.40	14.25	14.34	28773
2004-02-06	14.35	14.43	14.22	14.22	565
2004-02-09	14.37	14.37	14.16	14.21	3404
2004-02-10	14.13	14.19	14.05	14.06	4539
2004-02-11	14.16	14.25	14.16	14.17	7758
2004-02-12	14.25	14.76	14.25	14.69	9745
2004-02-13	14.71	15.16	14.71	14.97	27542
2004-02-17	14.97	15.10	14.96	15.05	31328
2004-02-18	15.09	15.11	15.00	15.05	16940
2004-02-19	15.26	15.31	15.13	15.20	2836
2004-02-20	15.16	15.58	14.71	15.37	6243
2004-02-23	14.90	14.90	14.81	14.81	1510
2004-02-24	14.76	14.76	14.76	14.76	470
2004-02-25	15.09	15.11	14.85	14.86	1132
2004-02-26	14.63	15.42	14.58	14.88	1510
2004-02-27	14.59	15.32	14.30	15.32	5202
2004-03-01	15.32	15.36	14.86	14.86	1226
2004-03-02	15.32	15.32	14.85	15.00	2930
2004-03-03	15.04	15.04	14.47	14.80	3024
2004-03-04	15.29	15.74	14.76	14.76	11165
2004-03-05	14.72	14.72	14.41	14.48	5107
2004-03-08	14.35	14.56	14.21	14.56	1700
2004-03-09	14.72	14.79	14.24	14.27	2269
2004-03-10	14.49	14.51	14.22	14.48	2078
2004-03-11	14.53	14.53	14.05	14.51	3878
2004-03-12	14.29	14.68	14.29	14.58	2646
2004-03-15	14.73	14.73	14.46	14.67	10504
2004-03-16	14.60	14.74	14.47	14.74	942
2004-03-18	14.76	14.83	14.56	14.80	3310
2004-03-19	14.82	15.32	14.05	14.54	61336
2004-03-22	14.59	14.59	14.59	14.59	186
2004-03-23	14.55	14.63	14.55	14.63	3878
2004-03-24	14.68	15.04	14.68	15.04	14384
2004-03-25	15.04	15.32	15.01	15.30	5202
2004-03-26	15.02	15.16	14.91	15.16	658
2004-03-29	15.21	15.21	15.11	15.12	5202
2004-03-30	15.31	15.32	15.10	15.10	1985
2004-03-31	15.19	15.85	15.14	15.71	5676
2004-04-01	15.85	15.90	15.42	15.79	5391
2004-04-02	15.05	15.84	15.00	15.84	2552
2004-04-05	15.84	16.89	15.77	16.13	19874
2004-04-06	15.86	15.98	15.10	15.57	9745
2004-04-07	15.57	15.57	15.26	15.26	754
2004-04-08	15.58	15.61	15.42	15.42	658
2004-04-12	15.51	15.84	15.51	15.56	2078
2004-04-13	15.57	15.85	15.22	15.28	15709
2004-04-14	15.18	15.26	15.18	15.21	4350
2004-04-15	15.06	15.21	14.59	14.78	45622
2004-04-16	14.42	14.76	14.42	14.76	1035
2004-04-19	14.77	15.32	14.62	14.95	5107
2004-04-20	14.69	14.90	14.69	14.77	2269
2004-04-21	15.00	15.00	14.40	14.68	1226
2004-04-22	14.27	14.67	14.27	14.58	1415
2004-04-23	14.55	14.68	14.47	14.68	3024
2004-04-26	14.46	14.46	14.27	14.29	9651
2004-04-27	15.52	15.63	14.58	14.74	57076
2004-04-28	14.68	14.68	14.16	14.47	18833
2004-04-29	14.16	14.58	13.70	14.58	11165
2004-04-30	14.53	14.68	14.42	14.53	6812
2004-05-03	14.42	14.46	14.13	14.37	5296
2004-05-04	14.26	14.37	14.09	14.23	4539
2004-05-05	13.66	14.26	13.52	14.21	6243
2004-05-06	14.26	14.26	14.16	14.24	2458
2004-05-07	14.26	14.26	13.48	14.21	6812
2004-05-10	14.26	14.26	13.70	13.71	13913
2004-05-11	13.84	13.84	13.73	13.73	4350
2004-05-12	13.68	13.73	13.52	13.61	15709
2004-05-13	13.72	13.73	13.63	13.73	6337
2004-05-14	13.73	13.73	13.65	13.73	2646
2004-05-17	13.70	13.73	13.67	13.73	565
2004-05-18	13.73	13.73	13.53	13.53	3972
2004-05-19	13.48	13.72	13.48	13.64	5013
2004-05-20	13.71	13.73	13.61	13.73	15805
2004-05-21	13.81	13.81	13.81	13.81	186
2004-05-24	13.80	13.80	13.72	13.73	848
2004-05-25	13.73	13.73	13.71	13.73	3214
2004-05-26	13.84	14.02	13.63	14.02	29531
2004-05-27	14.08	14.09	13.94	14.09	848
2004-05-28	14.21	14.26	14.07	14.26	9935
2004-06-01	14.26	14.68	14.24	14.62	4539
2004-06-02	14.74	14.74	14.61	14.63	6812
2004-06-03	14.63	14.64	14.58	14.63	1415
2004-06-04	14.63	14.63	14.47	14.47	2930
2004-06-07	14.58	14.58	14.46	14.46	1132
2004-06-08	14.42	14.48	14.42	14.48	754
2004-06-09	14.65	14.65	14.65	14.65	658
2004-06-10	14.60	14.60	14.39	14.60	4918
2004-06-14	14.48	14.48	14.38	14.48	3120
2004-06-15	14.54	14.54	14.38	14.38	3593
2004-06-16	14.67	14.67	14.67	14.67	186
2004-06-17	14.51	14.51	14.43	14.51	565
2004-06-18	14.47	14.47	14.10	14.38	1605
2004-06-21	14.42	14.42	14.10	14.13	1415
2004-06-22	14.17	14.17	14.03	14.06	2552
2004-06-23	14.23	14.26	14.16	14.16	470
2004-06-24	14.26	14.43	14.26	14.26	17225
2004-06-28	14.46	14.47	14.28	14.28	1985
2004-06-29	14.53	14.53	14.26	14.26	7472
2004-06-30	14.46	14.47	14.23	14.47	2646
2004-07-01	14.38	14.68	14.36	14.68	13627
2004-07-02	14.67	14.68	14.34	14.68	1794
2004-07-06	14.67	14.68	14.47	14.66	1700
2004-07-07	14.37	14.68	14.37	14.67	2740
2004-07-08	14.24	14.56	14.24	14.46	9935
2004-07-09	14.41	14.43	13.57	14.07	9651
2004-07-12	13.85	14.26	13.85	14.01	3782
2004-07-13	13.94	14.37	13.80	14.37	13722
2004-07-14	14.26	14.26	14.26	14.26	90
2004-07-15	14.29	14.34	14.17	14.27	848
2004-07-16	14.34	14.40	14.34	14.38	470
2004-07-19	14.57	14.57	14.57	14.57	281
2004-07-20	14.31	14.56	14.31	14.53	10504
2004-07-21	14.63	14.63	14.22	14.62	5770
2004-07-22	14.53	14.63	14.50	14.50	5107
2004-07-23	14.68	14.68	14.46	14.46	1510
2004-07-26	14.31	14.68	14.31	14.68	6812
2004-07-27	14.64	14.64	14.55	14.55	754
2004-07-28	13.97	14.63	13.97	14.56	11072
2004-07-29	14.58	14.58	14.42	14.42	7568
2004-07-30	14.53	14.82	14.48	14.49	35304
2004-08-02	14.48	14.53	14.15	14.53	5960
2004-08-03	14.53	14.57	14.47	14.47	2930
2004-08-04	14.65	14.65	14.42	14.42	374
2004-08-05	14.65	14.65	14.64	14.65	374
2004-08-06	14.42	14.58	14.27	14.43	2930
2004-08-09	14.43	14.43	14.42	14.42	848
2004-08-10	14.42	14.54	14.41	14.53	8042
2004-08-11	14.51	14.68	14.41	14.68	6337
2004-08-12	15.05	15.05	14.49	14.65	2646
2004-08-13	14.42	14.98	14.42	14.73	848
2004-08-16	14.79	14.79	14.79	14.79	90
2004-08-17	14.42	15.05	14.42	15.03	8893
2004-08-18	14.37	14.84	14.37	14.79	6717
2004-08-19	14.64	14.88	14.64	14.77	2458
2004-08-20	15.10	15.10	14.90	14.90	1985
2004-08-23	14.79	14.79	14.79	14.79	2078
2004-08-24	15.05	15.21	14.96	15.21	1321
2004-08-25	14.84	15.47	14.78	15.47	9081
2004-08-26	14.79	15.09	14.79	15.05	5107
2004-08-27	15.05	15.28	15.05	15.15	2361
2004-08-30	15.05	15.20	15.05	15.12	8325
2004-08-31	15.16	15.29	15.14	15.28	5391
2004-09-01	15.16	15.16	15.09	15.12	9745
2004-09-02	15.26	15.51	15.26	15.51	2458
2004-09-03	15.53	15.58	15.53	15.53	2740
2004-09-07	15.50	15.54	15.48	15.48	5485
2004-09-08	15.26	15.69	15.17	15.33	3024
2004-09-09	15.21	15.53	15.21	15.53	24797
2004-09-10	15.34	15.48	15.34	15.35	5202
2004-09-13	15.34	15.35	15.34	15.34	281
2004-09-14	15.32	15.43	15.12	15.17	4824
2004-09-15	15.14	15.26	15.12	15.25	13154
2004-09-16	15.11	15.39	15.11	15.39	3782
2004-09-17	15.41	15.42	15.18	15.39	4824
2004-09-20	15.32	15.32	15.16	15.17	754
2004-09-21	15.16	15.28	15.11	15.20	5391
2004-09-22	15.13	15.19	15.13	15.16	2078
2004-09-23	15.21	15.58	15.18	15.58	5676
2004-09-24	15.58	15.87	15.58	15.69	21578
2004-09-27	15.68	15.71	15.63	15.71	4444
2004-09-28	15.85	15.85	15.85	15.85	90
2004-09-29	15.69	15.92	15.69	15.84	4444
2004-09-30	15.70	16.10	15.70	16.07	5391
2004-10-01	15.90	16.47	15.86	16.33	17979
2004-10-04	16.11	17.11	16.11	17.06	53668
2004-10-05	17.01	17.15	16.80	17.13	97971
2004-10-06	16.90	18.50	16.90	17.85	40983
2004-10-07	17.59	17.91	17.32	17.72	20917
2004-10-08	17.32	17.71	17.32	17.71	80932
2004-10-11	17.32	17.80	17.32	17.71	9177
2004-10-12	17.53	17.58	17.48	17.48	1035
2004-10-13	17.69	17.88	17.60	17.75	23944
2004-10-14	17.59	17.69	17.59	17.69	658
2004-10-15	17.42	17.75	17.42	17.57	1700
2004-10-18	17.68	17.73	17.44	17.73	1321
2004-10-19	17.32	18.14	17.32	17.75	11640
2004-10-20	17.71	17.88	17.43	17.75	10504
2004-10-21	17.90	18.01	17.85	18.01	2173
2004-10-22	18.16	18.42	17.96	18.25	13722
2004-10-25	17.91	18.41	17.91	18.41	6527
2004-10-26	18.28	18.94	18.28	18.59	7001
2004-10-27	18.30	18.56	18.30	18.49	8233
2004-10-28	18.28	18.93	18.28	18.49	5866
2004-10-29	18.47	18.59	18.47	18.59	3782
2004-11-01	18.40	18.75	18.39	18.49	7283
2004-11-02	18.54	19.07	18.54	18.96	21578
2004-11-03	18.84	19.23	18.80	19.04	8516
2004-11-04	19.28	19.75	19.06	19.54	6337
2004-11-05	19.54	20.71	19.36	20.37	49503
2004-11-08	20.34	20.57	19.91	20.06	20347
2004-11-09	20.02	20.02	19.29	19.38	8610
2004-11-10	19.23	20.07	19.23	19.99	5485
2004-11-11	20.18	20.18	20.00	20.10	1794
2004-11-12	20.17	20.25	19.91	20.18	4161
2004-11-15	20.18	20.18	20.02	20.09	2552
2004-11-16	20.07	20.07	19.86	20.02	8420
2004-11-17	20.12	20.25	20.12	20.25	281
2004-11-18	20.16	20.16	19.81	19.81	8516
2004-11-19	20.10	20.12	20.10	20.11	565
2004-11-22	20.18	20.18	19.54	19.61	2078
2004-11-23	19.65	19.65	19.28	19.28	4539
2004-11-24	19.28	19.28	19.28	19.28	186
2004-11-29	19.29	19.29	19.08	19.08	3120
2004-11-30	19.06	19.15	19.02	19.15	10220
2004-12-01	19.59	19.59	19.03	19.03	1321
2004-12-02	19.07	19.51	19.07	19.07	3120
2004-12-03	19.07	19.07	19.07	19.07	1132
2004-12-06	19.53	19.54	19.08	19.08	4918
2004-12-07	19.60	19.63	19.11	19.11	6433
2004-12-08	19.11	19.11	19.02	19.02	11640
2004-12-09	19.02	19.32	19.00	19.32	41362
2004-12-10	18.97	19.50	18.80	19.30	30004
2004-12-13	19.07	19.15	19.03	19.03	1132
2004-12-14	19.00	19.12	19.00	19.02	15520
2004-12-15	18.80	19.53	18.80	19.45	11640
2004-12-16	19.24	19.28	19.17	19.17	2552
2004-12-17	19.65	19.65	19.53	19.65	1321
2004-12-20	19.59	20.21	19.29	20.02	14195
2004-12-21	20.06	20.16	19.96	20.07	8800
2004-12-22	20.12	20.60	19.85	20.60	25271
2004-12-23	20.44	20.60	19.81	20.21	9368
2004-12-27	20.15	20.59	20.12	20.50	8516
2004-12-28	20.71	20.71	20.28	20.41	6053
2004-12-29	20.07	20.60	20.07	20.44	3688
2004-12-30	20.71	20.71	20.24	20.59	11734
2004-12-31	20.71	20.71	20.07	20.07	21768
2005-01-03	20.55	20.55	20.22	20.39	44014
2005-01-04	20.67	20.67	20.34	20.48	17413
2005-01-05	20.55	20.55	20.28	20.41	4161
2005-01-06	20.44	20.44	20.08	20.28	9462
2005-01-07	20.36	20.40	20.12	20.12	2361
2005-01-10	20.49	20.49	20.07	20.18	27352
2005-01-11	20.37	20.37	20.16	20.27	3878
2005-01-12	20.21	20.23	20.05	20.21	1415
2005-01-13	20.27	20.27	19.98	20.05	25932
2005-01-14	19.94	20.07	19.94	20.07	1321
2005-01-18	20.18	20.27	20.02	20.10	17792
2005-01-19	19.93	20.11	19.93	20.07	2173
2005-01-20	19.97	20.15	19.97	20.03	1700
2005-01-21	20.18	20.18	19.99	20.05	1226
2005-01-24	19.93	20.18	19.93	20.08	9745
2005-01-25	20.08	20.08	19.74	20.01	6149
2005-01-26	19.91	19.97	19.81	19.81	37577
2005-01-27	19.81	19.82	19.66	19.66	6717
2005-01-28	19.81	19.81	19.40	19.54	2552
2005-01-31	19.33	19.41	19.13	19.23	15709
2005-02-01	19.09	19.09	18.96	19.07	22904
2005-02-02	19.02	19.54	18.86	18.94	14289
2005-02-03	18.80	19.43	18.80	18.96	10408
2005-02-04	19.32	19.32	18.75	19.06	3972
2005-02-07	19.41	19.54	19.08	19.23	18171
2005-02-08	19.42	19.42	19.13	19.13	10691
2005-02-09	19.31	19.33	19.09	19.27	2269
2005-02-10	19.12	19.17	19.12	19.17	1415
2005-02-11	19.45	19.54	19.23	19.54	3404
2005-02-14	19.54	19.54	19.12	19.28	15805
2005-02-15	19.09	19.27	19.09	19.25	2173
2005-02-16	19.12	19.26	19.12	19.17	5296
2005-02-17	19.54	19.54	19.17	19.17	14573
2005-02-18	19.14	19.79	18.72	19.32	26218
2005-02-22	18.65	18.65	18.15	18.48	18075
2005-02-23	18.49	18.78	18.49	18.78	10029
2005-02-24	18.54	18.79	18.49	18.68	8233
2005-02-25	18.33	18.73	18.13	18.59	11828
2005-02-28	18.46	18.80	18.46	18.59	2646
2005-03-01	18.56	18.56	17.85	18.06	17319
2005-03-02	18.28	18.28	18.04	18.15	1605
2005-03-03	17.92	18.37	17.92	18.36	80553
2005-03-07	18.06	18.70	18.06	18.59	4350
2005-03-08	18.33	18.50	18.06	18.34	10408
2005-03-09	18.33	18.57	18.33	18.43	4728
2005-03-10	18.06	18.48	17.91	18.34	1794
2005-03-11	18.38	18.38	18.27	18.38	16277
2005-03-14	18.38	18.38	18.21	18.21	9651
2005-03-15	18.18	18.44	17.91	18.41	9177
2005-03-16	17.96	18.17	17.96	18.12	5202
2005-03-17	17.98	18.15	17.95	17.95	6149
2005-03-18	17.80	17.87	17.69	17.69	1605
2005-03-21	17.27	17.59	17.11	17.22	23093
2005-03-22	17.03	17.24	17.03	17.21	6905
2005-03-23	16.96	17.19	16.84	17.07	15330
2005-03-24	16.85	17.30	16.85	17.29	5296
2005-03-28	16.90	17.49	16.90	17.23	18454
2005-03-29	16.80	17.48	16.80	17.34	4444
2005-03-30	17.06	17.54	17.06	17.54	5202
2005-03-31	17.06	17.85	17.06	17.75	9081
2005-04-01	16.90	17.95	16.90	17.95	1794
2005-04-04	17.41	18.71	17.40	17.65	3499
2005-04-05	17.69	17.80	17.19	17.42	4066
2005-04-06	17.17	17.69	17.17	17.45	5866
2005-04-07	17.32	17.69	17.11	17.26	20253
2005-04-08	17.08	17.59	17.00	17.16	8233
2005-04-12	17.59	17.59	17.06	17.22	16750
2005-04-13	16.83	17.09	16.83	16.86	3120
2005-04-14	17.11	17.11	16.90	16.90	565
2005-04-15	16.71	17.38	15.95	16.99	8042
2005-04-18	16.64	17.20	16.64	17.01	1985
2005-04-19	17.22	17.22	17.09	17.17	1226
2005-04-20	16.79	17.22	16.79	16.98	5770
2005-04-21	16.93	17.00	16.74	16.90	7948
2005-04-22	16.90	16.90	16.90	16.90	565
2005-04-25	16.48	16.90	16.48	16.90	5580
2005-04-26	16.65	16.65	16.49	16.49	565
2005-04-27	16.49	17.17	16.06	16.70	4635
2005-04-28	16.71	16.71	16.63	16.65	4256
2005-04-29	16.48	17.59	16.16	16.69	12681
2005-05-02	17.18	17.59	16.91	17.19	8704
2005-05-03	17.58	17.75	17.40	17.54	5960
2005-05-04	16.87	17.45	16.87	17.15	7568
2005-05-05	16.72	17.43	16.72	17.28	15141
2005-05-06	17.43	17.43	16.90	17.11	2552
2005-05-09	16.71	17.18	16.71	17.02	1510
2005-05-10	17.06	17.06	16.90	16.90	1132
2005-05-11	16.69	16.81	16.64	16.81	2361
2005-05-12	17.17	17.17	16.59	16.73	1794
2005-05-13	17.01	17.03	16.32	16.73	1889
2005-05-16	16.35	16.90	16.07	16.21	5013
2005-05-17	17.02	17.06	16.24	16.59	4256
2005-05-18	16.26	17.10	16.16	17.09	3120
2005-05-19	16.69	16.90	16.28	16.64	8420
2005-05-20	16.27	16.90	15.87	16.90	4161
2005-05-23	16.46	17.03	16.27	16.69	6053
2005-05-24	16.54	16.94	16.52	16.82	1794
2005-05-25	16.37	16.53	16.33	16.33	1035
2005-05-26	16.37	16.75	16.35	16.43	13249
2005-05-27	16.27	17.06	16.27	16.98	12112
2005-05-31	16.57	17.26	16.57	17.13	69666
2005-06-01	16.96	17.32	16.90	16.90	2740
2005-06-02	17.32	17.32	15.49	16.63	13627
2005-06-03	16.05	16.73	16.05	16.73	5202
2005-06-06	16.49	16.64	16.37	16.37	3593
2005-06-07	16.40	16.79	16.40	16.64	1132
2005-06-08	16.41	16.79	16.15	16.15	3499
2005-06-09	16.16	16.78	16.16	16.77	1226
2005-06-10	16.33	16.72	15.99	16.57	4256
2005-06-13	16.28	16.54	16.11	16.16	7094
2005-06-14	16.08	16.64	15.95	16.64	1035
2005-06-15	16.12	16.73	16.12	16.48	1510
2005-06-16	16.73	16.79	16.01	16.27	13816
2005-06-17	15.91	16.27	15.91	16.00	13913
2005-06-20	15.85	16.23	15.70	15.85	4350
2005-06-21	15.76	15.93	15.32	15.86	14953
2005-06-22	15.90	16.01	15.85	16.00	9368
2005-06-23	15.90	16.07	15.90	16.07	6812
2005-06-24	15.90	15.93	15.90	15.90	1985
2005-06-27	15.90	15.90	15.90	15.90	2836
2005-06-28	16.00	16.00	15.95	16.00	6243
2005-06-29	16.09	16.15	16.06	16.11	3310
2005-06-30	16.15	16.32	16.15	16.32	1132
2005-07-01	16.32	16.32	16.00	16.00	1510
2005-07-05	16.08	16.28	16.07	16.12	1035
2005-07-06	16.16	16.47	15.95	16.16	6622
2005-07-07	15.89	16.43	15.89	16.25	2269
2005-07-08	15.98	16.19	15.98	15.98	848
2005-07-11	16.11	16.16	15.95	16.12	1700
2005-07-12	15.99	16.12	15.99	16.12	4350
2005-07-13	16.08	16.08	16.07	16.07	2361
2005-07-14	16.28	16.31	16.16	16.31	2646
2005-07-18	16.37	16.53	16.37	16.49	4444
2005-07-19	16.53	16.73	16.53	16.73	2740
2005-07-20	16.57	16.86	16.57	16.73	3688
2005-07-21	16.84	16.91	16.80	16.91	3404
2005-07-22	17.06	17.32	16.90	17.31	3688
2005-07-25	17.32	17.46	17.22	17.45	1985
2005-07-26	17.32	17.69	17.32	17.44	7189
2005-07-27	17.80	17.96	17.37	17.96	17225
2005-07-28	17.40	17.96	17.17	17.96	22525
2005-07-29	17.60	17.96	17.60	17.96	25554
2005-08-01	17.75	17.79	17.54	17.75	5107
2005-08-02	18.17	18.17	17.60	17.64	7568
2005-08-03	17.85	17.85	17.59	17.69	13249
2005-08-04	17.80	17.82	17.71	17.80	9841
2005-08-05	17.90	18.22	17.72	17.96	17695
2005-08-08	17.85	17.90	17.85	17.90	374
2005-08-09	17.68	17.88	17.68	17.85	1415
2005-08-10	17.90	17.96	17.59	17.59	8800
2005-08-11	17.59	18.15	17.54	17.98	2458
2005-08-12	17.95	17.95	17.77	17.77	1605
2005-08-15	18.02	18.02	17.80	17.80	15616
2005-08-16	17.75	17.97	17.75	17.85	2740
2005-08-17	17.85	17.96	17.80	17.96	13816
2005-08-18	17.75	17.96	17.75	17.79	2646
2005-08-19	17.76	17.96	17.76	17.77	1985
2005-08-22	17.96	17.96	17.86	17.86	2552
2005-08-23	17.69	18.01	17.69	18.01	3688
2005-08-24	18.02	18.34	17.91	18.07	3782
2005-08-25	17.76	18.01	17.69	17.79	7283
2005-08-26	17.80	18.13	17.80	17.96	3024
2005-08-29	18.04	18.04	18.04	18.04	281
2005-08-30	17.91	17.91	17.85	17.85	1415
2005-08-31	17.85	17.85	17.85	17.85	281
2005-09-01	17.85	17.85	17.43	17.59	2173
2005-09-02	17.44	17.81	17.44	17.54	2930
2005-09-06	17.83	17.90	17.75	17.85	3878
2005-09-07	17.78	17.85	17.75	17.85	1985
2005-09-08	17.85	18.75	17.85	18.59	33411
2005-09-09	18.22	18.91	18.01	18.54	2552
2005-09-12	18.24	18.67	18.24	18.60	848
2005-09-13	18.75	18.92	18.49	18.61	13154
2005-09-14	18.86	18.86	18.65	18.65	76007
2005-09-15	18.54	18.56	18.54	18.54	7283
2005-09-16	18.58	18.60	18.58	18.59	1035
2005-09-19	18.54	18.97	18.54	18.79	2078
2005-09-20	19.00	19.00	18.54	18.73	12491
2005-09-21	18.96	18.96	18.55	18.73	1226
2005-09-22	18.46	18.94	18.38	18.66	3024
2005-09-23	18.37	18.74	18.37	18.56	10313
2005-09-26	19.00	19.02	18.59	18.87	5866
2005-09-27	18.60	18.89	18.46	18.70	8610
2005-09-28	18.44	18.75	18.31	18.42	7663
2005-09-29	18.33	18.61	18.31	18.61	942
2005-09-30	18.35	18.65	17.72	18.38	6717
2005-10-03	18.38	18.47	18.38	18.47	186
2005-10-04	18.22	18.55	18.22	18.30	2646
2005-10-05	18.58	18.58	18.17	18.17	2552
2005-10-06	18.28	18.38	18.19	18.23	1889
2005-10-07	18.53	18.53	18.17	18.17	3499
2005-10-10	18.48	18.86	18.41	18.47	4728
2005-10-11	18.79	18.91	18.54	18.54	4728
2005-10-12	18.35	18.56	18.17	18.56	1321
2005-10-13	18.24	18.61	17.93	18.28	2836
2005-10-14	18.58	18.87	18.06	18.59	1605
2005-10-17	18.81	18.81	18.59	18.73	1132
2005-10-18	18.94	18.96	18.59	18.84	1035
2005-10-19	18.58	18.58	18.58	18.58	186
2005-10-20	18.06	19.02	18.06	18.50	6717
2005-10-21	18.10	18.18	17.59	18.07	6243
2005-10-24	18.17	18.18	18.17	18.18	1510
2005-10-25	18.22	18.49	18.19	18.19	12397
2005-10-26	18.27	18.27	17.95	17.96	4824
2005-10-28	18.01	18.22	17.78	17.96	14573
2005-10-31	17.95	18.17	17.78	18.02	8704
2005-11-01	18.48	18.48	18.48	18.48	565
2005-11-02	18.49	18.49	18.20	18.22	2269
2005-11-03	18.22	18.48	17.96	18.48	3214
2005-11-04	18.49	18.49	18.17	18.49	1035
2005-11-07	17.96	18.28	17.96	18.03	754
2005-11-08	18.49	18.49	17.90	17.97	2078
2005-11-09	18.01	18.01	17.96	18.01	2173
2005-11-10	17.83	17.85	17.75	17.80	10124
2005-11-11	17.75	18.49	17.57	18.49	42402
2005-11-14	19.00	19.00	17.73	17.86	3404
2005-11-15	17.87	17.96	17.87	17.93	2458
2005-11-16	17.87	17.92	17.54	17.69	12112
2005-11-17	17.68	17.69	17.68	17.69	2836
2005-11-18	17.69	17.85	17.69	17.85	2836
2005-11-21	17.94	17.96	17.32	17.43	2740
2005-11-22	17.64	17.64	17.43	17.43	3688
2005-11-23	17.78	17.88	17.54	17.54	6337
2005-11-25	17.43	17.61	17.43	17.61	1132
2005-11-28	17.85	17.85	17.80	17.80	37956
2005-11-29	17.55	18.38	17.50	18.16	9559
2005-11-30	17.80	18.75	17.80	18.46	9559
2005-12-01	18.71	18.71	17.91	18.33	4066
2005-12-02	17.91	18.38	17.91	18.28	11450
2005-12-05	18.13	18.37	17.80	17.81	8610
2005-12-06	17.97	18.22	17.69	17.80	13532
2005-12-07	17.91	18.51	17.84	17.97	12302
2005-12-08	17.77	18.56	17.77	18.22	3214
2005-12-09	18.22	18.37	18.22	18.28	2646
2005-12-12	18.27	18.42	18.25	18.30	3499
2005-12-13	17.94	18.30	17.94	18.07	4918
2005-12-15	18.58	18.90	18.49	18.49	6053
2005-12-16	18.58	18.75	18.38	18.38	1321
2005-12-19	18.91	18.91	18.49	18.79	1321
2005-12-20	18.43	18.47	18.39	18.40	754
2005-12-21	18.78	18.80	18.21	18.29	4350
2005-12-22	18.00	18.23	18.00	18.12	3120
2005-12-23	18.22	18.43	18.22	18.43	3310
2005-12-27	18.54	18.81	18.38	18.81	6527
2005-12-28	18.87	18.87	18.39	18.39	3878
2005-12-29	18.80	18.91	18.80	18.86	1415
2005-12-30	18.76	18.91	18.76	18.91	470
2006-01-03	19.02	19.02	18.65	18.91	1794
2006-01-04	19.02	19.54	19.02	19.13	3120
2006-01-05	19.12	19.32	18.63	19.29	23755
2006-01-06	19.12	19.52	19.12	19.42	8893
2006-01-09	19.49	19.49	18.99	19.35	2646
2006-01-10	19.33	19.34	18.75	18.75	3120
2006-01-11	18.77	19.48	18.77	19.48	9745
2006-01-12	19.02	19.47	18.75	19.47	17695
2006-01-13	19.09	19.49	18.94	19.38	6812
2006-01-17	19.30	19.48	19.12	19.48	4444
2006-01-18	18.92	19.65	18.92	19.54	2458
2006-01-19	19.22	19.54	19.22	19.54	1700
2006-01-20	19.12	19.54	19.02	19.02	1321
2006-01-23	19.02	19.04	18.71	19.00	5107
2006-01-24	18.50	18.81	18.50	18.56	7189
2006-01-25	18.56	18.59	18.33	18.37	9177
2006-01-26	18.17	19.02	17.85	18.99	6149
2006-01-27	18.73	18.99	18.73	18.99	2646
2006-01-30	18.73	19.00	18.73	19.00	1132
2006-01-31	18.61	19.02	18.50	18.86	3120
2006-02-01	18.52	18.80	18.52	18.77	1415
2006-02-02	18.80	18.80	18.80	18.80	186
2006-02-03	18.55	19.02	18.55	18.74	2078
2006-02-06	18.57	18.65	18.50	18.55	2269
2006-02-07	18.49	18.51	17.98	18.22	5013
2006-02-08	17.96	18.21	17.87	18.21	9177
2006-02-09	18.01	18.19	18.01	18.06	30288
2006-02-10	17.96	18.20	17.96	18.12	470
2006-02-13	18.21	18.49	18.21	18.49	10124
2006-02-14	18.49	18.70	17.97	18.65	15047
2006-02-15	18.49	18.50	18.49	18.50	281
2006-02-16	18.74	18.74	18.74	18.74	90
2006-02-17	18.43	18.75	18.43	18.70	3310
2006-02-21	18.70	18.74	18.70	18.71	1132
2006-02-22	18.75	18.91	18.75	18.78	21295
2006-02-23	18.53	18.91	18.53	18.91	8987
2006-02-24	18.75	18.91	18.75	18.91	281
2006-02-27	18.75	18.91	18.75	18.75	3310
2006-02-28	18.75	18.75	18.75	18.75	186
2006-03-01	19.02	19.02	18.65	18.75	2078
2006-03-02	18.91	18.91	18.70	18.70	470
2006-03-06	18.44	18.69	17.96	18.49	40132
2006-03-07	18.70	18.70	18.46	18.50	1889
2006-03-09	18.75	18.91	18.74	18.91	1415
2006-03-10	18.91	18.91	18.91	18.91	658
2006-03-13	18.77	18.77	18.50	18.50	374
2006-03-14	18.86	18.91	18.86	18.91	3782
2006-03-15	18.73	19.02	18.73	19.02	1226
2006-03-16	19.02	19.02	18.72	18.72	1321
2006-03-17	18.43	19.23	18.43	19.23	2078
2006-03-20	19.07	19.07	18.76	18.99	2740
2006-03-21	19.03	19.03	18.76	18.76	1035
2006-03-22	19.05	19.06	18.75	19.02	4444
2006-03-23	18.81	18.86	18.79	18.86	1415
2006-03-24	18.70	19.02	18.65	18.65	3499
2006-03-27	18.47	19.02	18.47	19.02	1985
2006-03-28	18.91	19.06	18.91	19.06	565
2006-03-29	19.22	19.22	19.00	19.14	9177
2006-03-30	19.14	19.14	18.91	19.02	81876
2006-03-31	19.02	19.04	18.70	18.80	6053
2006-04-03	18.81	19.27	18.81	19.06	4918
2006-04-04	19.03	19.16	19.03	19.07	5202
2006-04-05	19.07	19.16	18.98	19.02	1794
2006-04-06	19.02	19.28	18.92	18.92	3688
2006-04-07	19.02	19.15	18.99	19.15	942
2006-04-10	19.02	19.17	19.02	19.17	4350
2006-04-11	19.03	19.12	19.03	19.10	848
2006-04-12	19.28	19.28	19.07	19.07	4539
2006-04-13	19.07	19.17	19.02	19.17	3782
2006-04-17	19.02	19.11	18.98	19.02	5676
2006-04-18	19.03	19.12	18.98	19.02	1035
2006-04-19	19.22	19.22	18.98	19.04	2930
2006-04-20	19.02	19.02	18.91	19.02	5013
2006-04-21	19.02	19.12	18.80	18.89	2646
2006-04-24	19.00	19.02	19.00	19.02	281
2006-04-25	19.11	19.11	19.06	19.07	470
2006-04-26	18.87	19.02	18.75	19.02	1510
2006-04-27	19.02	19.02	18.81	19.02	1321
2006-04-28	19.02	19.02	18.91	18.91	2078
2006-05-01	19.10	19.10	18.91	19.02	2078
2006-05-02	18.89	19.02	18.87	19.02	2078
2006-05-03	18.86	18.86	18.86	18.86	1226
2006-05-04	18.91	18.91	18.91	18.91	942
2006-05-05	18.80	18.86	18.50	18.75	58684
2006-05-08	18.86	18.86	18.58	18.67	3310
2006-05-09	18.75	18.75	18.53	18.65	6337
2006-05-10	18.59	18.60	18.31	18.31	10596
2006-05-11	18.11	18.37	17.96	18.06	6149
2006-05-12	18.21	18.34	18.21	18.33	1132
2006-05-15	18.07	18.39	18.07	18.33	754
2006-05-16	18.17	18.25	18.10	18.25	4824
2006-05-17	18.20	18.30	18.06	18.17	5866
2006-05-18	18.17	18.22	18.17	18.22	1132
2006-05-19	18.42	18.49	18.21	18.21	3499
2006-05-22	18.22	18.29	18.07	18.29	2930
2006-05-23	18.27	18.49	18.27	18.37	6433
2006-05-24	18.88	18.90	18.36	18.49	3120
2006-05-25	18.41	18.41	18.13	18.23	4444
2006-05-30	18.37	18.49	18.29	18.49	1985
2006-05-31	18.49	18.52	18.49	18.52	470
2006-06-01	18.51	18.61	18.49	18.53	4918
2006-06-02	18.72	18.77	18.60	18.77	658
2006-06-05	19.65	19.65	18.71	19.02	12586
2006-06-06	19.02	19.05	19.00	19.05	4539
2006-06-07	19.53	19.53	18.54	19.09	942
2006-06-08	19.54	19.54	18.80	19.07	4918
2006-06-09	19.53	19.54	18.96	19.02	2269
2006-06-12	18.87	18.95	18.72	18.95	374
2006-06-13	18.91	19.33	18.91	19.22	7094
2006-06-14	19.03	19.12	18.97	19.11	3214
2006-06-15	19.06	19.12	19.06	19.12	1605
2006-06-16	19.11	19.11	18.85	18.85	9272
2006-06-19	19.07	19.07	18.82	18.82	658
2006-06-20	18.86	19.03	18.70	19.02	3397
2006-06-21	18.63	18.99	18.55	18.65	11072
2006-06-22	18.65	18.77	18.65	18.65	2849
2006-06-23	18.50	18.56	18.47	18.48	3517
2006-06-26	18.43	18.86	18.43	18.86	12946
2006-06-27	18.88	18.88	18.44	18.44	588
2006-06-28	18.68	18.96	18.23	18.31	1099
2006-06-30	18.50	18.78	18.50	18.78	281
2006-07-03	18.57	18.57	18.57	18.57	791
2006-07-05	18.38	18.87	18.38	18.87	9109
2006-07-06	18.48	18.76	18.38	18.51	10910
2006-07-07	18.37	18.58	18.33	18.58	4350
2006-07-10	18.46	18.97	18.29	18.47	5948
2006-07-11	18.48	18.49	18.48	18.48	2970
2006-07-12	18.49	18.49	18.29	18.29	2553
2006-07-13	18.35	18.65	18.35	18.49	4020
2006-07-14	18.35	18.35	18.35	18.35	186
2006-07-19	18.03	18.09	18.01	18.06	1700
2006-07-20	18.36	18.77	18.36	18.77	14642
2006-07-21	18.54	18.88	18.49	18.79	26724
2006-07-24	18.68	19.07	18.59	18.94	28881
2006-07-25	18.78	19.34	18.78	19.26	46476
2006-07-26	19.54	19.54	19.32	19.32	470
2006-07-27	19.31	20.26	19.30	20.07	11097
2006-07-28	20.07	20.34	20.07	20.31	15890
2006-07-31	20.29	20.45	20.07	20.45	5455
2006-08-01	20.44	20.47	20.09	20.47	6033
2006-08-02	20.09	20.28	19.56	19.82	3216
2006-08-03	19.60	20.04	19.28	20.04	3075
2006-08-04	19.90	19.90	19.28	19.35	1759
2006-08-07	19.28	19.78	18.65	19.78	2931
2006-08-08	20.03	20.49	18.65	18.86	21131
2006-08-09	19.22	20.06	19.22	19.67	22991
2006-08-10	19.52	19.79	19.38	19.49	2971
2006-08-11	19.16	20.02	19.16	19.99	6053
2006-08-14	19.18	19.60	19.18	19.29	4396
2006-08-15	19.80	19.93	19.61	19.72	3100
2006-08-16	19.90	19.96	19.28	19.78	1456
2006-08-17	19.54	19.54	19.24	19.41	1408
2006-08-18	19.56	19.56	19.23	19.41	2552
2006-08-21	19.54	19.54	19.15	19.54	8368
2006-08-22	19.15	19.38	19.14	19.36	565
2006-08-23	19.18	19.33	19.18	19.23	3262
2006-08-24	19.17	19.81	19.17	19.54	2328
2006-08-25	19.24	19.60	19.24	19.60	565
2006-08-28	19.81	19.81	19.23	19.31	14378
2006-08-29	19.24	19.37	19.23	19.23	565
2006-08-30	19.23	19.49	19.23	19.49	4730
2006-08-31	19.99	19.99	19.12	19.17	4026
2006-09-01	19.65	19.91	19.41	19.41	281
2006-09-05	20.03	20.03	19.02	19.02	46205
2006-09-06	19.02	19.23	19.00	19.02	22294
2006-09-07	19.02	19.04	19.02	19.02	16843
2006-09-08	19.03	19.46	19.03	19.46	687
2006-09-11	19.02	19.02	19.02	19.02	90
2006-09-12	19.02	19.37	19.02	19.37	4161
2006-09-13	19.18	19.33	19.06	19.21	5918
2006-09-14	19.10	19.31	19.05	19.31	942
2006-09-15	19.30	19.31	19.28	19.28	1151
2006-09-18	19.02	19.51	19.02	19.24	3728
2006-09-19	19.49	19.49	19.42	19.49	1639
2006-09-20	19.16	19.49	19.07	19.26	6501
2006-09-21	19.27	19.43	19.27	19.42	1453
2006-09-22	19.31	19.49	19.16	19.16	3194
2006-09-25	19.02	19.46	19.02	19.46	384
2006-09-26	19.46	19.46	19.46	19.46	90
2006-09-27	19.18	19.43	19.18	19.43	187
2006-09-28	19.45	19.46	19.19	19.28	1132
2006-10-02	19.43	19.54	19.40	19.51	754
2006-10-03	19.19	19.35	19.12	19.23	4261
2006-10-04	19.12	19.15	19.12	19.12	7517
2006-10-05	19.13	19.13	19.09	19.12	1525
2006-10-06	19.02	19.13	19.02	19.02	4822
2006-10-09	19.32	19.32	19.15	19.25	2998
2006-10-10	19.15	19.32	19.15	19.24	565
2006-10-11	19.05	19.45	19.05	19.45	754
2006-10-12	19.54	19.54	19.02	19.17	9711
2006-10-13	19.27	19.37	19.17	19.17	848
2006-10-16	19.36	19.36	19.07	19.17	10605
2006-10-18	19.41	19.54	19.41	19.44	848
2006-10-19	19.54	19.54	19.07	19.07	4612
2006-10-20	19.17	19.36	19.14	19.21	754
2006-10-23	19.17	19.51	19.17	19.51	1330
2006-10-24	19.38	19.38	19.38	19.38	167
2006-10-25	19.58	19.72	19.49	19.72	10125
2006-10-26	19.60	19.80	19.60	19.75	6492
2006-10-30	19.50	19.73	19.49	19.73	656
2006-10-31	19.73	19.79	19.73	19.79	565
2006-11-03	19.52	19.78	19.52	19.54	925
2006-11-06	19.59	19.78	19.59	19.78	516
2006-11-07	19.79	19.81	19.65	19.65	3617
2006-11-08	19.81	20.01	19.81	19.97	1226
2006-11-09	19.72	19.75	19.64	19.75	1166
2006-11-10	19.75	19.81	19.75	19.81	281
2006-11-13	20.07	20.07	19.81	19.81	1552
2006-11-14	19.81	19.81	19.62	19.75	1679
2006-11-15	19.79	19.79	19.59	19.59	3486
2006-11-16	19.75	19.75	19.75	19.75	942
2006-11-17	19.59	19.75	19.51	19.75	1135
2006-11-20	19.52	19.52	19.52	19.52	148
2006-11-21	19.37	19.55	19.35	19.55	1209
2006-11-22	19.40	19.40	19.33	19.36	516
2006-11-24	19.36	19.36	19.36	19.36	1035
2006-11-27	19.31	19.56	19.29	19.30	1232
2006-11-29	19.45	19.45	19.43	19.43	586
2006-11-30	19.36	19.65	19.34	19.65	2460
2006-12-01	19.75	19.75	19.55	19.55	565
2006-12-04	19.41	19.51	19.41	19.52	20232
2006-12-06	19.72	19.75	19.54	19.64	3409
2006-12-08	19.43	19.75	19.43	19.75	3496
2006-12-11	19.66	19.71	19.65	19.65	1356
2006-12-12	19.72	19.75	19.65	19.65	1422
2006-12-13	19.65	20.04	19.65	20.04	4225
2006-12-14	20.05	20.07	19.98	19.99	4802
2006-12-15	19.88	19.99	19.86	19.86	683
2006-12-18	19.86	20.07	19.86	19.97	1700
2006-12-19	19.97	19.99	19.97	19.97	1090
2006-12-20	19.72	19.74	19.67	19.74	8286
2006-12-21	19.73	19.73	19.62	19.62	1510
2006-12-22	19.64	19.64	19.44	19.44	1778
2006-12-26	19.29	19.60	19.29	19.60	3333
2006-12-27	19.67	19.75	19.67	19.70	565
2006-12-28	19.70	19.78	19.59	19.61	7586
2006-12-29	19.65	19.74	19.63	19.66	2561
2007-01-03	19.45	20.04	19.44	19.96	15788
2007-01-04	19.64	19.68	19.63	19.63	565
2007-01-05	19.50	19.50	19.50	19.50	91
2007-01-08	19.65	19.98	19.61	19.86	3481
2007-01-09	19.81	19.90	19.81	19.81	9404
2007-01-10	19.97	19.97	19.88	19.97	2229
2007-01-11	19.97	19.97	19.52	19.53	3631
2007-01-16	19.53	19.53	19.24	19.30	8701
2007-01-17	19.81	19.81	19.27	19.27	5130
2007-01-18	19.47	19.47	19.26	19.26	6556
2007-01-19	19.54	19.75	19.35	19.44	2415
2007-01-22	20.00	20.00	19.49	19.55	4647
2007-01-23	19.34	20.00	19.28	19.72	27989
2007-01-24	19.79	19.80	19.58	19.58	2092
2007-01-25	19.41	19.67	19.41	19.67	2112
2007-01-26	19.54	19.78	19.54	19.78	381
2007-01-29	19.58	19.74	19.58	19.60	5031
2007-01-30	19.60	19.80	19.60	19.75	4718
2007-01-31	19.80	19.94	19.77	19.94	1510
2007-02-01	19.75	19.75	19.75	19.75	233
2007-02-06	19.81	19.82	19.81	19.82	857
2007-02-07	20.03	20.06	19.80	19.80	2529
2007-02-08	19.65	19.96	19.65	19.77	1566
2007-02-09	20.02	20.02	19.75	19.77	755
2007-02-12	20.02	20.05	19.97	19.97	1147
2007-02-13	19.90	20.07	19.90	20.07	1154
2007-02-14	19.97	20.07	19.83	20.07	6569
2007-02-15	20.07	20.07	19.75	19.75	2025
2007-02-16	19.75	19.94	19.75	19.75	3674
2007-02-20	19.75	19.91	19.70	19.74	21709
2007-02-21	19.74	19.77	19.65	19.77	12461
2007-02-22	19.77	20.07	19.77	20.07	1988
2007-02-23	20.08	20.08	19.75	19.91	24379
2007-02-27	20.16	20.16	19.60	19.62	19606
2007-02-28	19.60	20.00	19.60	19.98	14586
2007-03-01	19.91	19.91	19.65	19.75	3486
2007-03-02	19.70	19.90	19.70	19.90	63229
2007-03-05	19.86	20.01	19.86	19.86	2930
2007-03-06	19.89	19.97	19.65	19.91	1889
2007-03-07	19.91	19.91	19.86	19.91	7097
2007-03-08	19.91	19.91	19.74	19.90	5866
2007-03-09	19.75	19.86	19.75	19.75	1465
2007-03-12	19.75	19.86	19.70	19.75	5544
2007-03-14	19.75	19.82	19.71	19.82	3699
2007-03-15	19.81	19.81	19.78	19.79	910
2007-03-16	19.58	19.75	19.45	19.65	4866
2007-03-19	19.55	19.74	19.55	19.73	2134
2007-03-20	19.75	19.80	19.65	19.75	1856
2007-03-21	19.93	19.93	19.70	19.70	9651
2007-03-22	19.73	19.75	19.73	19.75	4918
2007-03-23	19.75	19.86	19.68	19.75	4346
2007-03-26	19.63	19.75	19.63	19.75	17153
2007-03-27	19.70	19.86	19.70	19.81	15531
2007-03-28	19.81	19.97	19.73	19.78	4868
2007-03-29	19.81	19.97	19.79	19.89	5888
2007-03-30	20.15	20.27	19.97	20.07	2336
2007-04-02	20.12	20.44	20.07	20.44	4179
2007-04-03	20.34	20.34	20.25	20.25	2744
2007-04-04	20.33	20.34	20.24	20.34	5296
2007-04-05	20.34	20.34	20.34	20.34	439
2007-04-09	20.18	20.28	20.10	20.10	1920
2007-04-10	19.86	19.96	19.75	19.82	5055
2007-04-11	19.78	19.99	19.78	19.84	374
2007-04-12	19.78	19.80	19.77	19.77	9982
2007-04-13	19.81	19.82	19.73	19.74	1700
2007-04-16	19.71	19.82	19.69	19.70	2508
2007-04-17	19.84	20.39	19.74	19.98	15377
2007-04-18	19.72	19.72	19.67	19.67	1889
2007-04-19	19.85	19.93	19.65	19.65	4446
2007-04-20	19.68	20.16	19.68	20.04	1819
2007-04-23	20.16	20.16	19.64	19.66	14408
2007-04-24	19.93	19.93	19.69	19.70	4066
2007-04-25	19.84	19.86	19.58	19.77	4546
2007-04-26	19.88	20.18	19.70	19.70	3463
2007-04-27	20.05	20.34	19.72	19.72	1995
2007-04-30	19.67	20.03	19.67	19.68	1011
2007-05-01	19.67	19.86	19.67	19.86	754
2007-05-02	19.82	19.90	19.82	19.86	599
2007-05-03	19.70	20.13	19.68	19.87	15148
2007-05-04	19.77	20.13	19.73	19.73	1015
2007-05-07	19.73	19.88	19.71	19.78	6717
2007-05-08	20.05	20.07	20.05	20.06	848
2007-05-09	19.70	19.75	19.65	19.66	1036
2007-05-10	19.75	19.75	19.60	19.65	2646
2007-05-11	19.55	19.64	19.55	19.55	1393
2007-05-14	19.56	19.64	19.12	19.42	2603
2007-05-15	19.40	19.40	19.10	19.23	3006
2007-05-16	19.08	19.08	18.73	18.73	8165
2007-05-17	18.59	19.40	17.56	19.29	48755
2007-05-18	19.27	19.27	18.39	18.40	6590
2007-05-21	18.57	18.74	18.50	18.60	2740
2007-05-22	18.74	18.74	18.39	18.74	5233
2007-05-23	18.76	19.11	18.70	19.11	1823
2007-05-24	19.28	19.28	19.28	19.28	754
2007-05-25	19.17	19.44	19.17	19.43	1549
2007-05-29	19.15	19.23	18.87	18.87	3545
2007-05-30	18.60	19.54	18.52	18.91	16610
2007-05-31	18.80	19.07	18.53	18.96	58838
2007-06-01	18.98	18.98	18.80	18.80	470
2007-06-04	19.29	19.29	19.00	19.07	58633
2007-06-05	19.07	19.07	18.71	18.71	4086
2007-06-06	19.00	19.00	18.86	18.86	1705
2007-06-07	19.00	19.27	18.73	18.87	5676
2007-06-08	18.91	19.12	18.91	19.12	3024
2007-06-11	18.91	19.02	18.91	19.02	1317
2007-06-12	18.86	18.91	18.80	18.91	343
2007-06-13	18.83	18.90	18.40	18.40	22115
2007-06-14	18.39	18.49	18.39	18.40	20917
2007-06-15	18.39	18.43	18.36	18.38	16137
2007-06-18	18.38	18.68	18.38	18.53	11515
2007-06-19	18.62	18.63	18.49	18.63	658
2007-06-20	18.59	18.61	18.37	18.40	11716
2007-06-21	18.40	18.40	18.22	18.22	1613
2007-06-22	18.04	18.21	18.04	18.21	870
2007-06-25	18.06	18.09	17.86	17.95	51798
2007-06-26	17.90	18.12	17.90	18.03	34059
2007-06-27	17.95	18.06	17.80	17.80	5045
2007-06-28	17.87	17.87	17.75	17.83	5770
2007-06-29	17.82	18.00	17.82	18.00	742
2007-07-02	17.95	17.95	17.92	17.94	565
2007-07-03	17.94	18.60	17.94	18.49	9351
2007-07-05	18.13	18.20	17.86	18.06	7545
2007-07-06	18.09	18.09	17.69	17.98	7651
2007-07-09	18.13	18.13	17.85	18.01	3301
2007-07-10	17.97	18.15	17.71	17.82	1286
2007-07-11	18.11	18.11	17.68	17.68	5546
2007-07-12	17.78	17.80	17.78	17.80	2173
2007-07-13	17.66	17.80	17.66	17.80	4393
2007-07-16	17.75	17.75	17.57	17.58	9668
2007-07-17	17.65	17.67	17.28	17.28	27712
2007-07-18	17.42	17.42	16.97	17.25	3640
2007-07-19	17.41	17.41	16.59	17.15	56989
2007-07-20	17.03	17.03	16.57	16.69	15040
2007-07-23	16.57	16.63	16.56	16.60	6054
2007-07-24	16.55	16.79	16.50	16.51	39568
2007-07-25	16.46	16.46	15.90	15.90	5083
2007-07-26	15.87	16.12	15.85	16.04	3121
2007-07-27	16.14	16.15	15.90	16.03	21330
2007-07-30	16.19	16.65	15.16	15.40	12091
2007-07-31	15.04	15.37	13.85	15.20	4493
2007-08-01	15.02	15.28	14.31	14.71	6987
2007-08-02	14.68	14.79	14.68	14.78	13969
2007-08-03	14.74	14.85	14.68	14.76	7484
2007-08-06	14.63	14.79	14.63	14.69	8893
2007-08-07	14.79	14.84	14.68	14.68	5187
2007-08-08	14.73	15.55	14.68	14.73	6943
2007-08-09	14.68	15.22	14.68	14.74	4559
2007-08-10	14.72	14.78	14.37	14.76	13476
2007-08-13	15.01	15.21	14.69	14.92	6071
2007-08-14	14.71	14.93	14.68	14.69	3214
2007-08-15	14.79	14.79	14.64	14.75	3627
2007-08-16	14.90	14.99	14.69	14.74	2983
2007-08-17	14.39	14.93	14.37	14.68	5216
2007-08-20	14.36	14.55	14.31	14.41	6910
2007-08-21	15.31	15.32	14.44	14.44	3393
2007-08-22	14.68	15.32	14.68	15.26	33313
2007-08-23	15.04	15.17	14.77	15.17	199354
2007-08-24	15.16	15.16	14.87	14.98	9462
2007-08-27	14.97	15.03	14.80	14.80	4151
2007-08-28	14.79	14.95	14.79	14.95	969
2007-08-30	14.95	14.95	14.75	14.85	11433
2007-09-04	14.75	15.05	14.68	14.82	6824
2007-09-05	14.97	15.32	14.92	15.31	9013
2007-09-06	15.33	15.50	15.21	15.26	9322
2007-09-07	15.01	15.37	14.85	15.37	8420
2007-09-10	15.32	15.47	14.99	15.46	2078
2007-09-11	15.42	15.57	15.42	15.53	2361
2007-09-12	15.53	15.75	15.43	15.74	17111
2007-09-13	15.73	16.06	15.35	15.72	16754
2007-09-14	15.77	15.77	15.53	15.74	5013
2007-09-17	15.74	15.74	15.47	15.60	9841
2007-09-18	15.74	15.85	15.74	15.85	6864
2007-09-19	15.85	15.90	15.85	15.90	7189
2007-09-20	16.32	16.40	15.95	15.95	2836
2007-09-21	16.06	16.19	15.90	16.04	3593
2007-09-24	16.06	16.16	15.72	15.72	10271
2007-09-25	15.58	15.90	15.54	15.90	10882
2007-09-26	15.90	15.95	15.89	15.89	5930
2007-09-27	15.97	16.03	15.85	15.90	2181
2007-09-28	15.80	15.97	15.73	15.77	1889
2007-10-01	15.85	16.06	15.70	15.97	2657
2007-10-02	15.87	15.94	15.79	15.94	1054
2007-10-03	16.01	16.06	15.79	15.79	754
2007-10-04	15.72	15.88	15.72	15.85	565
2007-10-05	15.85	15.99	15.04	15.55	13905
2007-10-08	15.44	15.44	15.07	15.16	2740
2007-10-09	15.37	15.74	15.37	15.48	1035
2007-10-10	15.40	15.52	15.37	15.52	489
2007-10-11	15.42	15.42	15.11	15.21	2166
2007-10-12	15.21	15.41	15.06	15.32	4539
2007-10-15	15.26	15.26	15.19	15.19	3972
2007-10-16	15.26	15.26	14.88	14.88	3013
2007-10-17	14.83	14.95	14.64	14.84	5980
2007-10-18	15.03	15.05	14.63	14.68	4066
2007-10-19	14.88	14.88	13.35	13.73	49797
2007-10-22	13.79	13.94	13.68	13.73	21012
2007-10-23	13.67	13.89	13.47	13.50	5627
2007-10-24	13.62	13.71	13.27	13.27	4444
2007-10-25	13.36	13.63	13.35	13.52	4358
2007-10-26	13.47	13.79	13.45	13.57	10693
2007-10-29	13.63	13.75	13.27	13.27	2930
2007-10-30	12.86	13.12	12.86	12.86	3550
2007-10-31	12.85	12.93	12.16	12.76	10508
2007-11-01	12.58	12.77	12.41	12.42	6381
2007-11-02	12.67	12.81	12.11	12.39	19098
2007-11-05	12.16	12.58	12.15	12.44	20800
2007-11-06	12.15	12.84	12.15	12.45	13362
2007-11-07	13.50	13.50	12.25	12.52	5908
2007-11-08	12.53	12.53	12.17	12.26	41807
2007-11-09	12.25	12.47	12.25	12.47	10108
2007-11-12	12.30	12.57	12.20	12.56	8948
2007-11-13	12.56	12.79	12.56	12.68	2874
2007-11-14	12.68	12.86	12.68	12.86	374
2007-11-15	12.68	12.82	12.52	12.57	10026
2007-11-16	12.66	12.89	12.66	12.69	1132
2007-11-19	12.57	12.84	12.53	12.58	846
2007-11-20	12.47	12.81	12.15	12.22	27730
2007-11-21	12.15	12.15	12.09	12.09	5505
2007-11-23	12.04	12.04	11.95	11.95	853
2007-11-26	11.98	11.99	11.67	11.88	26500
2007-11-27	11.62	11.65	10.84	11.00	11897
2007-11-28	11.37	11.79	11.37	11.79	2603
2007-11-30	11.81	11.99	11.63	11.63	6874
2007-12-03	11.62	11.62	10.84	10.85	12721
2007-12-04	10.88	11.13	10.61	10.61	1557
2007-12-05	10.68	11.28	10.68	11.23	2532
2007-12-06	11.08	11.49	10.65	11.49	2514
2007-12-07	11.10	11.62	11.09	11.10	7713
2007-12-10	11.59	11.62	11.42	11.57	2552
2007-12-11	11.62	11.62	11.45	11.45	3943
2007-12-12	11.43	11.43	11.09	11.24	6013
2007-12-13	10.95	10.95	10.56	10.56	4603
2007-12-14	10.56	10.67	10.39	10.52	3216
2007-12-17	10.56	10.78	10.06	10.49	9563
2007-12-18	10.30	10.69	10.05	10.26	2425
2007-12-19	10.23	10.41	9.60	9.66	2671
2007-12-20	9.61	10.05	9.51	10.03	1467
2007-12-21	9.88	9.98	9.62	9.98	4163
2007-12-24	9.98	9.98	9.81	9.82	4502
2007-12-26	9.78	9.80	9.25	9.63	24215
2007-12-27	9.31	9.88	9.30	9.45	5419
2007-12-28	9.36	9.45	9.01	9.25	15948
2007-12-31	9.26	9.86	9.14	9.86	6892
2008-01-02	9.99	10.52	8.93	8.98	10659
2008-01-03	10.20	10.20	9.36	9.53	5326
2008-01-04	9.38	9.77	9.02	9.62	4635
2008-01-07	9.50	9.50	8.77	8.78	41833
2008-01-08	8.88	9.17	8.27	9.17	31912
2008-01-09	9.82	9.87	9.07	9.29	4075
2008-01-10	8.48	9.51	8.48	9.40	4445
2008-01-11	9.60	9.88	9.09	9.44	2809
2008-01-14	9.19	9.24	8.56	8.65	10118
2008-01-15	9.33	9.67	9.29	9.51	11548
2008-01-16	9.53	9.68	9.52	9.52	3593
2008-01-17	9.52	9.66	9.52	9.52	1435
2008-01-18	9.51	9.63	9.51	9.51	4608
2008-01-22	8.91	9.61	8.91	9.26	5791
2008-01-23	9.52	9.52	8.91	8.91	17635
2008-01-24	9.00	9.00	8.75	8.91	11261
2008-01-25	8.98	8.98	8.67	8.93	6191
2008-01-28	9.03	9.03	8.87	8.88	9563
2008-01-29	9.09	9.09	8.87	8.95	9011
2008-01-30	9.44	9.73	9.22	9.72	3498
2008-01-31	9.85	10.04	9.84	9.98	6207
2008-02-01	10.18	10.99	10.04	10.04	39312
2008-02-04	9.88	10.03	9.78	9.78	5671
2008-02-05	9.78	9.80	9.70	9.77	9377
2008-02-06	9.62	9.77	9.43	9.64	5095
2008-02-07	9.42	9.49	9.36	9.49	848
2008-02-08	9.35	9.48	8.89	9.45	9197
2008-02-11	9.43	9.43	9.42	9.43	5681
2008-02-12	9.61	9.61	9.31	9.51	13532
2008-02-13	9.49	9.51	9.32	9.51	1318
2008-02-14	9.42	9.47	9.35	9.47	6048
2008-02-15	9.30	9.40	8.95	9.30	5448
2008-02-19	9.24	9.56	8.67	9.56	11059
2008-02-20	9.50	9.54	9.11	9.19	1510
2008-02-21	9.03	9.03	8.66	8.94	6124
2008-02-22	8.98	9.21	8.53	8.89	3153
2008-02-25	8.76	8.85	8.70	8.70	3214
2008-02-26	8.51	8.97	8.51	8.72	1013
2008-02-27	8.56	8.66	8.26	8.46	9114
2008-02-28	8.76	8.76	8.58	8.74	5263
2008-02-29	8.81	8.81	8.59	8.62	1344
2008-03-03	8.55	8.61	8.25	8.50	1997
2008-03-04	8.45	8.45	8.45	8.45	2458
2008-03-05	8.25	8.39	8.25	8.29	2362
2008-03-06	8.24	8.27	8.10	8.13	3261
2008-03-07	8.11	8.19	8.11	8.17	7094
2008-03-10	7.98	8.03	7.76	7.80	5010
2008-03-11	7.99	8.05	7.93	7.98	7283
2008-03-12	7.72	7.98	7.72	7.89	2378
2008-03-13	7.94	7.95	7.90	7.95	5866
2008-03-14	7.85	7.95	7.80	7.87	1648
2008-03-17	7.87	7.92	7.87	7.92	8030
2008-03-18	7.92	7.92	7.84	7.84	5931
2008-03-19	7.92	7.92	7.91	7.92	1494
2008-03-20	7.93	8.43	7.93	8.08	2078
2008-03-24	8.45	8.45	8.13	8.43	754
2008-03-26	8.59	8.59	8.56	8.56	622
2008-03-27	8.24	8.42	7.95	8.34	3693
2008-03-28	8.12	8.33	8.03	8.33	3912
2008-03-31	8.65	9.04	8.45	8.88	2021
2008-04-01	8.99	9.26	8.62	8.87	12252
2008-04-02	9.03	9.03	8.77	8.84	1985
2008-04-03	8.77	8.82	8.74	8.74	4654
2008-04-04	8.82	8.82	8.72	8.77	5457
2008-04-07	8.82	8.87	8.61	8.72	15616
2008-04-08	8.72	8.79	8.72	8.73	2219
2008-04-09	8.56	8.58	8.27	8.27	2132
2008-04-10	8.29	8.45	8.29	8.30	1605
2008-04-11	8.33	8.44	8.25	8.25	3868
2008-04-14	8.24	8.45	8.24	8.25	10124
2008-04-15	8.29	8.40	8.24	8.26	11749
2008-04-16	8.26	8.26	7.71	7.87	7751
2008-04-17	8.23	8.40	8.13	8.23	27102
2008-04-18	7.97	8.31	7.86	8.17	5718
2008-04-21	8.05	8.31	8.05	8.11	3947
2008-04-22	8.12	8.14	8.10	8.10	4232
2008-04-23	8.10	8.11	8.05	8.05	8293
2008-04-24	8.02	8.13	8.02	8.12	3404
2008-04-25	8.18	8.18	8.08	8.11	942
2008-04-28	8.09	8.13	8.06	8.13	10171
2008-04-29	8.25	8.25	7.82	7.90	3728
2008-04-30	8.00	8.13	8.00	8.11	4211
2008-05-01	8.02	8.08	8.02	8.06	500
2008-05-02	8.07	8.08	8.07	8.08	5372
2008-05-05	8.08	8.08	7.80	7.99	5391
2008-05-06	7.94	8.05	7.75	7.99	4570
2008-05-07	7.64	8.08	7.64	7.75	12370
2008-05-08	7.79	7.97	7.62	7.71	4683
2008-05-09	7.61	7.82	7.56	7.76	6929
2008-05-12	7.76	7.82	7.63	7.74	6477
2008-05-13	7.79	7.80	7.67	7.74	4878
2008-05-14	7.76	7.82	7.67	7.67	3674
2008-05-15	7.67	7.82	7.51	7.62	17260
2008-05-16	7.61	7.82	7.61	7.71	9368
2008-05-19	7.79	7.79	7.55	7.61	11401
2008-05-20	7.55	7.61	7.41	7.61	11357
2008-05-21	7.44	7.44	7.35	7.35	23283
2008-05-22	7.44	7.47	7.32	7.35	3782
2008-05-23	7.41	7.41	6.67	6.69	6979
2008-05-27	6.68	7.39	6.68	7.00	16039
2008-05-28	7.33	7.43	7.15	7.29	4355
2008-05-29	7.45	7.50	6.26	6.50	21019
2008-05-30	6.48	6.93	6.48	6.85	1794
2008-06-02	7.20	7.32	6.97	7.03	3972
2008-06-03	7.17	7.22	7.09	7.09	4685
2008-06-04	7.08	7.18	7.03	7.03	19025
2008-06-05	6.99	7.11	6.99	7.03	1605
2008-06-06	7.05	7.08	6.87	6.87	8756
2008-06-09	6.78	7.18	6.72	6.92	39044
2008-06-10	6.36	6.94	6.36	6.62	1072
2008-06-11	7.07	7.11	6.97	6.97	1035
2008-06-12	6.77	6.98	6.73	6.73	194996
2008-06-13	6.81	6.97	6.81	6.97	7568
2008-06-16	6.67	6.87	6.51	6.83	8103
2008-06-17	6.97	6.97	6.69	6.69	6905
2008-06-18	6.59	6.60	6.16	6.20	14668
2008-06-19	6.26	6.59	6.08	6.11	9970
2008-06-20	6.07	6.07	5.94	6.01	4778
2008-06-23	5.83	5.94	4.54	4.54	30842
2008-06-24	4.55	5.60	4.54	5.18	12296
2008-06-25	5.27	5.45	5.07	5.44	13634
2008-06-26	5.52	5.52	5.02	5.17	13167
2008-06-27	5.12	5.49	4.66	4.80	8822
2008-06-30	5.48	5.49	4.75	4.94	7478
2008-07-01	5.10	5.29	4.75	4.75	23680
2008-07-02	4.61	5.28	4.45	4.67	19617
2008-07-03	4.67	4.75	4.61	4.61	1807
2008-07-07	4.75	4.75	3.72	3.86	18458
2008-07-08	3.96	4.00	3.70	3.83	13692
2008-07-09	3.86	4.35	3.86	4.01	21699
2008-07-10	4.13	4.20	4.11	4.12	2947
2008-07-11	4.04	4.11	3.73	3.87	20566
2008-07-14	3.81	3.87	3.57	3.57	12048
2008-07-15	3.66	4.82	3.61	3.75	31227
2008-07-16	3.70	4.01	3.68	4.01	32119
2008-07-17	4.07	4.48	3.91	4.25	46259
2008-07-18	4.73	4.73	4.08	4.23	46030
2008-07-21	4.27	5.22	4.27	4.86	40440
2008-07-22	4.95	4.97	4.58	4.75	36780
2008-07-23	5.06	5.20	4.73	4.73	58450
2008-07-24	4.71	4.71	4.50	4.67	17063
2008-07-25	4.39	4.51	4.39	4.46	16371
2008-07-28	4.34	4.42	4.12	4.12	18489
2008-07-29	4.22	4.33	4.01	4.17	20217
2008-07-30	4.18	4.18	4.09	4.16	8325
2008-07-31	4.22	4.22	4.09	4.15	12766
2008-08-01	4.15	4.15	4.09	4.13	5685
2008-08-04	4.17	4.19	4.10	4.13	12302
2008-08-05	4.06	4.14	4.06	4.14	27934
2008-08-06	4.12	4.15	4.07	4.08	4066
2008-08-07	4.12	4.12	4.08	4.12	8217
2008-08-08	4.17	4.38	4.09	4.23	44657
2008-08-11	4.25	4.33	4.22	4.28	29394
2008-08-12	4.28	4.30	4.23	4.28	14075
2008-08-13	4.23	4.28	4.01	4.22	112717
2008-08-14	4.27	4.38	4.19	4.38	4463
2008-08-15	4.49	4.75	4.49	4.61	8727
2008-08-18	4.65	4.73	4.46	4.46	5733
2008-08-19	4.49	4.55	4.15	4.55	6433
2008-08-20	4.53	4.67	4.53	4.65	6870
2008-08-21	4.47	4.50	4.47	4.49	2552
2008-08-22	4.48	4.49	4.45	4.49	7001
2008-08-25	4.58	4.58	4.45	4.45	4918
2008-08-26	4.32	4.38	4.32	4.33	1794
2008-08-27	4.53	4.53	4.30	4.43	1531
2008-08-28	4.28	4.47	4.27	4.47	2219
2008-08-29	4.28	4.39	4.13	4.17	26237
2008-09-02	4.65	4.70	4.21	4.45	6559
2008-09-03	4.69	4.97	4.43	4.75	22320
2008-09-04	4.80	4.81	4.65	4.75	848
2008-09-05	4.75	4.93	4.75	4.89	34374
2008-09-08	5.26	5.81	5.26	5.52	19189
2008-09-09	5.51	5.81	5.51	5.57	4941
2008-09-10	5.69	5.69	5.43	5.46	7094
2008-09-11	5.46	5.46	5.33	5.42	1418
2008-09-12	5.07	5.16	4.29	5.16	12341
2008-09-15	4.64	5.43	4.64	5.30	4305
2008-09-16	5.22	5.93	5.20	5.51	3841
2008-09-17	5.55	5.67	4.76	5.14	8361
2008-09-18	5.28	5.33	5.02	5.33	3975
2008-09-19	6.78	7.13	5.59	5.69	18964
2008-09-22	5.35	5.59	5.18	5.20	4472
2008-09-23	5.63	5.99	5.60	5.72	25709
2008-09-24	5.60	5.70	5.30	5.70	229309
2008-09-25	5.61	5.70	5.44	5.70	54804
2008-09-26	5.44	5.44	5.12	5.25	9784
2008-09-29	5.02	5.02	2.41	4.01	66423
2008-09-30	4.81	5.25	4.35	4.69	15191
2008-10-01	4.75	4.75	4.49	4.50	14017
2008-10-02	4.49	4.49	4.49	4.49	166
2008-10-03	4.75	4.76	4.75	4.75	14694
2008-10-06	4.29	4.75	4.26	4.29	8306
2008-10-07	4.50	5.22	4.49	4.98	12443
2008-10-08	4.97	4.97	3.70	4.25	9176
2008-10-09	4.33	4.55	3.70	4.33	19682
2008-10-10	4.17	4.65	4.16	4.44	10303
2008-10-13	4.65	4.65	4.54	4.63	3325
2008-10-14	5.00	5.00	4.64	4.79	11165
2008-10-15	4.77	4.80	4.75	4.80	11072
2008-10-16	4.71	4.81	4.65	4.77	10124
2008-10-17	4.63	5.06	4.49	4.64	9243
2008-10-20	4.27	4.27	3.43	4.08	20373
2008-10-21	3.85	4.12	3.85	3.96	10863
2008-10-22	3.96	4.22	3.96	4.22	1700
2008-10-23	4.07	4.18	4.07	4.18	374
2008-10-24	4.01	4.23	3.70	3.70	10414
2008-10-27	3.86	3.87	3.75	3.77	4751
2008-10-28	3.70	3.75	3.70	3.75	5960
2008-10-29	3.80	3.80	3.68	3.71	2787
2008-10-30	3.77	3.82	3.64	3.68	10460
2008-10-31	3.88	3.88	3.42	3.65	6371
2008-11-03	3.75	3.82	3.73	3.73	2558
2008-11-04	3.96	3.99	3.85	3.89	5784
2008-11-05	3.89	3.89	3.57	3.66	2159
2008-11-10	3.49	3.70	3.43	3.70	1609
2008-11-11	3.47	3.59	3.41	3.41	3327
2008-11-12	3.30	3.30	3.18	3.18	1040
2008-11-13	3.15	3.15	2.85	2.85	568
2008-11-14	2.51	2.94	2.49	2.53	8214
2008-11-17	2.79	3.02	2.38	2.38	17015
2008-11-18	2.52	2.52	2.37	2.45	8616
2008-11-19	2.45	2.45	2.37	2.37	568
2008-11-20	2.26	2.52	2.22	2.52	12535
2008-11-21	2.24	2.88	2.20	2.88	21664
2008-11-24	3.30	3.30	2.35	2.89	3454
2008-11-25	2.79	3.11	2.43	2.47	9718
2008-11-26	2.48	2.62	2.46	2.62	3373
2008-11-28	2.56	2.56	2.37	2.37	1422
2008-12-01	2.26	2.36	2.05	2.05	14099
2008-12-02	2.14	2.84	2.04	2.11	11738
2008-12-03	2.05	2.37	1.58	2.30	11376
2008-12-04	2.15	2.15	2.02	2.09	13507
2008-12-05	2.01	2.09	2.00	2.02	2661
2008-12-08	1.93	1.99	1.80	1.89	6288
2008-12-09	1.79	2.44	1.79	2.26	173133
2008-12-10	2.33	2.91	2.31	2.91	16317
2008-12-11	3.04	3.29	2.87	3.00	43502
2008-12-12	3.20	3.20	2.60	2.61	8500
2008-12-15	2.68	3.11	2.68	2.80	16562
2008-12-16	3.13	4.15	3.01	3.36	42219
2008-12-17	3.50	3.51	3.36	3.36	12538
2008-12-18	3.58	3.79	3.58	3.68	23137
2008-12-19	3.78	3.79	3.36	3.36	18172
2008-12-22	3.54	4.20	3.51	4.05	9180
2008-12-23	3.94	3.95	3.08	3.08	22432
2008-12-24	3.15	3.26	2.90	3.24	6470
2008-12-26	2.90	3.22	2.89	2.90	15421
2008-12-29	3.23	3.31	3.05	3.29	10171
2008-12-30	3.18	3.47	3.05	3.44	18471
2008-12-31	3.46	4.09	3.46	3.79	23620
2009-01-02	3.47	3.76	3.47	3.76	1995
2009-01-05	3.47	3.97	3.47	3.76	1871
2009-01-06	3.94	4.10	3.93	3.94	4609
2009-01-07	4.07	4.09	3.75	4.09	400
2009-01-08	3.85	3.94	3.85	3.94	632
2009-01-09	3.94	4.10	3.94	4.05	7159
2009-01-12	3.99	3.99	3.74	3.84	3391
2009-01-13	3.82	3.95	3.70	3.94	9026
2009-01-14	3.74	4.56	3.72	4.51	26616
2009-01-15	4.56	4.57	4.22	4.23	4117
2009-01-16	4.13	4.26	3.99	4.26	4566
2009-01-20	3.95	4.02	3.73	3.96	7739
2009-01-21	3.70	3.84	3.70	3.84	7859
2009-01-22	3.75	3.79	3.32	3.32	7223
2009-01-23	3.40	3.40	3.15	3.15	3568
2009-01-26	3.17	3.32	3.17	3.26	11669
2009-01-27	3.16	3.16	3.06	3.15	11698
2009-01-29	3.15	3.15	3.14	3.14	1338
2009-01-30	3.12	3.13	3.10	3.10	1046
2009-02-02	2.99	3.04	2.93	2.98	10878
2009-02-03	3.01	3.02	2.91	3.02	14053
2009-02-04	3.01	3.01	2.96	3.00	10130
2009-02-05	2.91	3.35	2.91	3.35	2615
2009-02-06	2.94	3.57	2.94	3.42	1319
2009-02-09	3.17	3.44	3.14	3.14	4983
2009-02-10	3.03	3.03	2.91	3.00	4968
2009-02-11	2.99	3.07	2.91	3.07	2767
2009-02-12	2.92	2.92	2.18	2.60	24549
2009-02-13	2.19	2.49	2.19	2.36	2733
2009-02-17	2.11	2.22	2.11	2.22	2984
2009-02-18	2.32	2.32	1.82	1.82	16034
2009-02-19	2.75	2.75	2.20	2.27	41223
2009-02-20	2.28	2.30	2.26	2.26	2313
2009-02-23	2.21	2.21	1.86	1.86	6187
2009-02-24	1.88	1.91	1.59	1.91	5232
2009-02-25	1.75	1.83	1.75	1.78	3998
2009-02-26	1.73	1.88	1.69	1.88	11128
2009-02-27	1.88	1.88	1.83	1.83	10254
2009-03-02	1.80	1.84	1.78	1.80	19425
2009-03-03	1.78	1.78	1.60	1.62	74546
2009-03-04	1.57	1.68	1.57	1.68	878
2009-03-05	1.44	1.57	1.34	1.40	32911
2009-03-06	1.51	1.51	1.17	1.17	24905
2009-03-09	1.19	1.32	1.19	1.32	1502
2009-03-10	1.26	2.48	1.26	2.09	19738
2009-03-11	2.33	2.70	1.86	1.86	3466
2009-03-12	1.62	1.93	1.62	1.91	2507
2009-03-13	1.73	1.93	1.73	1.93	1451
2009-03-16	2.77	2.77	2.01	2.01	9621
2009-03-17	2.04	2.08	1.83	2.08	4420
2009-03-18	1.99	2.36	1.99	2.18	8617
2009-03-19	2.54	2.55	2.04	2.04	10823
2009-03-20	2.04	2.04	2.03	2.03	188
2009-03-23	2.08	2.77	2.08	2.61	11800
2009-03-24	2.61	2.67	2.40	2.67	3646
2009-03-25	2.73	2.73	2.21	2.58	1725
2009-03-26	2.40	2.51	2.30	2.50	4498
2009-03-27	2.73	2.73	2.73	2.73	118
2009-03-30	2.80	2.80	2.44	2.44	1334
2009-03-31	2.44	2.61	2.44	2.51	4850
2009-04-01	2.51	2.59	2.51	2.59	743
2009-04-02	2.51	2.80	2.51	2.77	7179
2009-04-06	2.80	2.80	2.72	2.74	13782
2009-04-07	2.72	2.72	2.36	2.38	5070
2009-04-08	2.60	2.61	2.37	2.37	2186
2009-04-09	2.71	2.80	2.61	2.71	4531
2009-04-13	2.72	2.80	2.61	2.70	7267
2009-04-14	2.72	2.73	2.69	2.73	7071
2009-04-15	2.68	2.70	2.67	2.68	2742
2009-04-16	2.72	2.80	2.63	2.76	37971
2009-04-17	2.76	2.76	2.67	2.72	24517
2009-04-20	2.63	2.63	2.61	2.61	1908
2009-04-21	2.58	2.72	2.29	2.72	1645
2009-04-22	2.68	2.69	2.60	2.61	5575
2009-04-23	2.67	2.80	2.67	2.72	22416
2009-04-24	2.72	2.76	2.72	2.72	10609
2009-04-27	2.61	2.72	2.60	2.69	2147
2009-04-28	2.63	2.63	2.36	2.40	7960
2009-04-29	2.46	2.54	2.46	2.49	2495
2009-04-30	2.50	2.50	2.49	2.49	2176
2009-05-01	2.50	2.50	2.50	2.50	2015
2009-05-04	2.61	2.61	2.59	2.59	2109
2009-05-05	2.61	2.61	2.60	2.60	10987
2009-05-06	2.60	2.64	2.57	2.61	7542
2009-05-07	2.60	2.60	2.55	2.55	2519
2009-05-08	2.54	2.54	2.54	2.54	91
2009-05-11	2.58	3.05	2.58	3.05	12366
2009-05-12	3.03	3.03	2.76	2.88	1844
2009-05-13	2.97	2.97	2.81	2.83	4078
2009-05-14	2.81	2.81	2.78	2.78	1607
2009-05-15	2.86	2.87	2.76	2.76	7614
2009-05-18	2.77	2.81	2.77	2.79	1679
2009-05-19	2.80	2.87	2.80	2.85	4396
2009-05-20	2.84	3.19	2.84	3.11	19041
2009-05-21	3.02	3.07	2.59	2.63	12402
2009-05-22	2.64	2.96	2.53	2.93	7466
2009-05-26	3.02	3.36	2.98	3.12	20190
2009-05-28	2.97	2.97	2.96	2.96	1163
2009-05-29	3.02	3.28	2.93	3.28	3841
2009-06-01	3.05	3.08	2.93	2.93	7545
2009-06-02	2.93	2.93	2.93	2.93	956
2009-06-03	2.99	3.59	2.99	3.36	19118
2009-06-04	3.36	3.39	3.33	3.33	2109
2009-06-05	3.02	3.08	3.02	3.08	1365
2009-06-08	3.04	3.07	3.03	3.07	1071
2009-06-09	3.07	3.07	3.07	3.07	91
2009-06-10	3.18	3.18	3.01	3.01	3820
2009-06-12	2.88	2.88	2.86	2.86	3748
2009-06-15	3.26	3.28	2.84	3.04	3109
2009-06-16	2.53	2.89	2.53	2.89	3942
2009-06-17	2.81	3.03	2.81	3.01	2829
2009-06-18	2.98	3.03	2.90	3.00	837
2009-06-19	3.12	3.37	2.86	3.13	7008
2009-06-22	2.62	3.38	2.61	3.28	8368
2009-06-23	3.08	3.08	3.08	3.08	956
2009-06-24	2.88	2.88	2.86	2.86	1964
2009-06-25	3.00	3.00	2.96	2.97	2772
2009-06-29	2.98	3.47	2.98	3.17	9418
2009-06-30	3.03	3.10	2.87	3.02	2294
2009-07-01	2.91	3.01	2.91	3.01	2980
2009-07-02	2.84	2.84	2.84	2.84	971
2009-07-07	2.86	3.47	2.86	3.14	12294
2009-07-08	2.87	2.99	2.87	2.92	4164
2009-07-09	3.02	3.03	2.73	2.83	4133
2009-07-10	2.77	3.25	2.64	2.82	4504
2009-07-13	3.06	3.22	3.06	3.19	5375
2009-07-14	2.96	3.02	2.67	3.02	6744
2009-07-15	3.31	3.33	2.71	2.71	7429
2009-07-16	2.82	3.56	2.74	3.39	12226
2009-07-17	3.07	3.42	3.07	3.31	7262
2009-07-20	3.38	3.49	3.30	3.30	2495
2009-07-21	3.32	3.32	3.29	3.29	189
2009-07-22	3.32	3.32	3.01	3.01	4003
2009-07-24	2.66	2.91	2.66	2.91	5269
2009-07-27	3.22	3.22	3.00	3.00	2182
2009-07-28	3.19	3.19	3.02	3.07	3306
2009-07-30	2.98	2.98	2.97	2.97	961
2009-07-31	3.04	3.11	2.57	2.80	7394
2009-08-03	2.83	3.28	2.80	3.21	18069
2009-08-04	3.12	3.21	3.11	3.11	3629
2009-08-05	3.11	3.11	3.00	3.00	287
2009-08-06	2.93	2.93	2.74	2.81	961
2009-08-07	2.82	3.13	2.82	3.11	1360
2009-08-10	3.13	3.29	3.13	3.16	1201
2009-08-11	3.16	3.23	2.96	2.96	1248
2009-08-12	2.92	2.93	2.92	2.93	1056
2009-08-14	3.27	3.39	3.26	3.39	5711
2009-08-17	3.12	3.12	3.11	3.11	362
2009-08-18	3.11	3.37	3.11	3.37	6398
2009-08-19	3.31	3.31	3.20	3.20	1240
2009-08-20	3.30	3.37	3.11	3.11	5769
2009-08-21	3.37	3.37	3.11	3.11	12437
2009-08-24	3.31	3.31	3.11	3.31	4906
2009-08-25	3.31	3.53	3.31	3.42	5600
2009-08-26	3.47	3.62	3.16	3.26	16279
2009-08-27	3.16	3.25	3.16	3.16	5914
2009-08-28	3.26	3.34	3.16	3.26	8533
2009-08-31	3.26	3.26	3.12	3.12	2999
2009-09-01	3.16	3.16	3.11	3.11	5252
2009-09-02	3.11	3.11	2.96	3.11	2908
2009-09-03	3.20	3.21	3.14	3.14	1830
2009-09-04	3.34	4.90	3.14	3.21	28221
2009-09-08	3.61	4.10	3.21	3.37	4072
2009-09-09	3.34	3.71	3.31	3.42	6183
2009-09-10	3.42	3.45	3.20	3.20	13287
2009-09-11	3.20	3.28	2.95	2.95	36233
2009-09-14	3.03	3.25	2.80	3.11	19109
2009-09-15	3.08	3.23	3.05	3.05	4965
2009-09-16	3.05	3.32	3.05	3.16	6982
2009-09-17	3.39	3.39	3.39	3.39	99
2009-09-18	3.13	3.47	3.05	3.07	14173
2009-09-21	3.47	3.47	3.01	3.10	4460
2009-09-22	3.08	3.40	3.08	3.14	1285
2009-09-24	3.11	3.17	3.11	3.16	1637
2009-09-25	3.14	3.25	2.97	3.25	4805
2009-09-28	3.05	3.15	3.05	3.15	1580
2009-09-29	3.29	3.29	3.15	3.15	411
2009-09-30	3.18	3.19	3.17	3.17	1479
2009-10-01	3.15	3.22	3.15	3.21	6057
2009-10-02	3.16	3.28	2.97	3.16	6376
2009-10-06	2.95	3.26	2.89	3.09	3629
2009-10-07	3.07	3.07	3.07	3.07	382
2009-10-08	2.95	2.98	2.95	2.98	513
2009-10-09	3.09	3.26	3.09	3.25	2712
2009-10-12	3.24	3.24	3.11	3.12	1813
2009-10-13	3.01	3.25	3.01	3.24	1782
2009-10-14	3.25	3.68	3.25	3.68	40175
2009-10-15	3.70	4.14	3.70	4.04	24076
2009-10-16	4.05	4.48	3.84	4.42	22720
2009-10-19	4.59	4.87	4.04	4.65	16883
2009-10-20	4.66	4.87	4.18	4.87	18401
2009-10-21	4.66	4.71	4.39	4.39	8369
2009-10-22	4.31	4.66	4.14	4.66	6617
2009-10-23	4.57	4.57	4.19	4.29	5218
2009-10-26	4.52	4.66	4.00	4.38	12896
2009-10-27	4.35	4.35	4.05	4.14	3320
2009-10-28	4.08	4.15	4.05	4.08	6926
2009-10-29	4.16	4.41	4.01	4.36	3586
2009-10-30	4.20	4.20	4.01	4.01	6448
2009-11-02	4.06	4.23	3.86	4.13	5016
2009-11-04	3.89	4.32	3.89	3.91	8117
2009-11-05	3.85	4.07	3.85	3.87	3100
2009-11-06	4.04	4.12	3.92	4.07	5494
2009-11-09	4.07	4.07	3.50	3.65	21557
2009-11-10	3.65	4.05	3.40	3.40	23904
2009-11-11	3.67	3.93	3.61	3.64	16787
2009-11-12	3.62	3.82	3.30	3.30	21703
2009-11-13	3.19	3.25	3.03	3.03	13830
2009-11-16	2.97	3.00	2.83	2.83	35946
2009-11-17	2.94	3.06	2.94	2.95	13735
2009-11-18	2.99	3.07	2.99	3.07	807
2009-11-19	3.03	3.03	2.63	2.63	55021
2009-11-20	2.67	2.81	2.61	2.74	18766
2009-11-23	2.76	2.83	2.48	2.58	23417
2009-11-24	2.53	2.61	2.51	2.58	4883
2009-11-25	2.49	2.57	2.47	2.57	17194
2009-11-27	2.48	2.63	2.48	2.63	1414
2009-11-30	3.10	3.10	2.69	2.73	19456
2009-12-01	2.80	3.35	2.74	3.23	14479
2009-12-02	3.20	3.20	2.83	2.83	9678
2009-12-03	2.93	2.93	2.75	2.82	4046
2009-12-04	2.77	3.03	2.77	3.03	4584
2009-12-07	3.04	3.04	2.80	3.02	1850
2009-12-08	2.88	2.89	2.88	2.89	1324
2009-12-09	2.90	3.00	2.78	3.00	1309
2009-12-10	2.84	2.98	2.82	2.84	4316
2009-12-11	2.90	2.92	2.89	2.89	1787
2009-12-14	2.86	2.86	2.83	2.86	1209
2009-12-15	2.87	3.07	2.87	3.07	5510
2009-12-16	2.89	2.94	2.89	2.94	5526
2009-12-17	2.90	2.96	2.84	2.96	19640
2009-12-18	3.03	3.35	3.00	3.25	31868
2009-12-21	3.24	3.50	3.24	3.50	12675
2009-12-22	3.49	3.85	3.40	3.72	9847
2009-12-23	3.80	3.90	3.71	3.82	3819
2009-12-24	3.86	4.12	3.81	3.98	4151
2009-12-28	4.12	4.38	3.68	4.32	10110
2009-12-29	4.28	4.29	4.15	4.22	3238
2009-12-30	4.22	4.27	4.16	4.21	1354
2009-12-31	4.17	4.29	3.63	3.71	24159
2010-01-04	3.81	3.81	3.42	3.42	3214
2010-01-05	3.66	3.84	3.46	3.58	13789
2010-01-06	3.68	3.86	3.68	3.81	5754
2010-01-07	3.91	3.92	3.72	3.76	4073
2010-01-08	3.89	4.02	3.89	4.02	7266
2010-01-11	4.10	4.12	4.03	4.06	4812
2010-01-12	4.04	4.37	4.04	4.26	14195
2010-01-13	4.30	4.39	4.26	4.33	2515
2010-01-14	4.33	4.43	4.27	4.36	19107
2010-01-15	4.43	4.43	4.39	4.43	1937
2010-01-19	4.47	4.47	4.28	4.46	4712
2010-01-20	4.45	4.46	4.44	4.45	3786
2010-01-21	4.43	4.64	4.33	4.64	45127
2010-01-22	4.64	5.10	4.12	4.69	28498
2010-01-25	4.68	4.72	4.47	4.63	24202
2010-01-26	4.41	4.88	4.41	4.82	25161
2010-01-27	4.88	5.05	4.85	5.00	17213
2010-01-28	5.05	5.10	5.00	5.06	19703
2010-01-29	5.03	5.23	5.03	5.21	23933
2010-02-01	5.32	5.59	5.32	5.45	20003
2010-02-02	5.52	5.54	5.38	5.38	15043
2010-02-03	5.43	5.43	5.11	5.13	9847
2010-02-04	5.13	5.22	4.87	4.88	19145
2010-02-05	4.87	5.16	4.87	5.10	15177
2010-02-08	5.07	5.22	5.06	5.09	8371
2010-02-09	5.10	5.23	5.07	5.09	6027
2010-02-10	5.27	5.54	5.27	5.43	25533
2010-02-11	5.54	5.64	5.44	5.64	35386
2010-02-12	5.55	5.61	5.51	5.51	16465
2010-02-16	5.64	5.83	5.50	5.72	27624
2010-02-17	5.74	6.04	5.74	5.85	57339
2010-02-18	5.97	5.97	5.84	5.94	54009
2010-02-19	5.94	5.98	5.88	5.93	64656
2010-02-22	6.03	6.03	5.90	5.90	17394
2010-02-23	5.90	5.93	5.90	5.90	26363
2010-02-24	5.90	6.00	5.88	5.88	14024
2010-02-25	5.86	5.95	5.86	5.90	6216
2010-02-26	5.90	5.90	5.84	5.90	4673
2010-03-01	5.90	5.95	5.86	5.90	9548
2010-03-02	5.90	5.93	5.90	5.92	22029
2010-03-03	5.93	5.95	5.86	5.94	4337
2010-03-04	5.96	5.96	5.90	5.93	9318
2010-03-05	5.93	6.15	5.90	5.93	19085
2010-03-08	5.90	5.90	5.73	5.81	24623
2010-03-09	6.08	6.08	5.85	5.97	82863
2010-03-10	5.95	5.97	5.84	5.90	33977
2010-03-11	5.88	5.92	5.77	5.90	50047
2010-03-12	6.00	6.00	5.84	5.86	11473
2010-03-15	5.85	5.85	5.79	5.79	9627
2010-03-16	5.96	5.96	5.77	5.82	6965
2010-03-17	5.79	5.90	5.74	5.84	10685
2010-03-18	5.88	5.91	5.82	5.86	13846
2010-03-19	5.95	5.95	5.79	5.95	13219
2010-03-22	5.95	5.95	5.79	5.84	5240
2010-03-23	5.81	5.94	5.79	5.87	2911
2010-03-24	5.95	5.95	5.85	5.88	9082
2010-03-25	5.93	6.05	5.80	5.84	12296
2010-03-26	6.00	6.05	5.90	5.90	77442
2010-03-29	5.95	6.11	5.84	5.88	60439
2010-03-30	5.93	5.93	5.85	5.93	13505
2010-03-31	5.91	5.94	5.85	5.90	16572
2010-04-01	5.90	6.15	5.90	6.11	14165
2010-04-05	6.15	6.15	6.06	6.15	30136
2010-04-06	6.15	7.47	6.15	7.17	241100
2010-04-07	7.24	7.67	7.24	7.53	91678
2010-04-08	7.54	7.54	7.37	7.42	53655
2010-04-09	7.39	7.43	7.36	7.41	27980
2010-04-12	7.79	8.46	7.54	8.24	86393
2010-04-13	8.24	8.30	7.91	8.12	43867
2010-04-14	8.25	8.66	8.23	8.41	121738
2010-04-15	8.65	9.16	8.20	8.28	91711
2010-04-16	8.20	8.36	7.74	7.91	66892
2010-04-19	7.36	7.98	6.89	7.95	136951
2010-04-20	7.94	8.20	7.94	8.18	21843
2010-04-21	8.20	8.40	7.99	8.23	50557
2010-04-22	8.15	8.33	7.98	8.33	24928
2010-04-23	8.40	8.97	8.24	8.71	58912
2010-04-26	8.86	9.36	8.72	9.02	68329
2010-04-27	9.08	9.48	9.04	9.21	91888
2010-04-28	9.33	9.46	9.24	9.25	34903
2010-04-29	9.43	9.43	9.18	9.33	26774
2010-04-30	9.39	9.43	9.08	9.10	38445
2010-05-03	9.24	9.36	9.11	9.27	22327
2010-05-04	9.12	9.13	8.72	8.95	32695
2010-05-05	8.68	8.68	8.10	8.55	45830
2010-05-06	8.55	8.74	8.32	8.62	23454
2010-05-07	8.49	8.49	7.68	8.01	46428
2010-05-10	8.07	8.72	8.04	8.23	22293
2010-05-11	8.21	8.42	7.91	8.22	21147
2010-05-12	8.26	8.37	8.17	8.37	4620
2010-05-13	8.37	8.49	8.17	8.21	7534
2010-05-14	8.18	8.25	8.01	8.16	11532
2010-05-17	8.31	8.31	7.75	8.03	18952
2010-05-18	8.16	8.22	7.66	7.91	8444
2010-05-19	7.77	7.82	7.45	7.77	38009
2010-05-20	7.65	7.75	7.62	7.65	24024
2010-05-21	7.37	8.02	7.15	7.89	52235
2010-05-24	7.91	8.02	7.58	7.93	29453
2010-05-25	7.05	7.13	6.86	6.94	48583
2010-05-26	6.97	7.40	6.93	6.93	21953
2010-05-27	7.26	7.26	6.64	7.00	39194
2010-05-28	6.97	7.24	6.95	7.24	15642
2010-06-01	7.14	7.14	6.99	7.04	6961
2010-06-02	7.16	7.21	6.94	7.21	13779
2010-06-03	7.22	7.40	7.16	7.17	8544
2010-06-04	7.16	7.29	7.00	7.17	17414
2010-06-07	7.00	7.36	6.89	6.89	22472
2010-06-08	6.88	7.14	6.88	6.97	10209
2010-06-09	7.10	7.29	6.91	7.00	7263
2010-06-10	7.00	7.00	6.73	6.73	25440
2010-06-11	6.73	6.88	6.73	6.86	3962
2010-06-14	7.08	7.28	6.79	6.84	12681
2010-06-15	6.84	7.07	6.78	6.88	12424
2010-06-16	6.88	7.08	6.73	6.73	3720
2010-06-17	6.71	6.71	6.41	6.57	44229
2010-06-18	6.57	6.96	6.54	6.70	22284
2010-06-21	6.48	6.78	6.48	6.48	16849
2010-06-22	6.38	6.39	6.38	6.38	6220
2010-06-23	6.47	6.57	6.38	6.57	10393
2010-06-24	6.50	7.39	6.50	7.00	20322
2010-06-25	6.91	7.07	6.79	6.81	7515
2010-06-28	6.78	6.78	6.48	6.48	10483
2010-06-29	6.43	6.53	6.29	6.32	29123
2010-06-30	6.64	6.81	6.61	6.69	5524
2010-07-01	6.45	6.75	6.38	6.43	5012
2010-07-02	6.66	6.70	6.38	6.61	10787
2010-07-06	6.53	6.90	6.43	6.43	17133
2010-07-07	6.43	6.81	6.38	6.43	15379
2010-07-08	6.38	6.79	6.38	6.38	6611
2010-07-09	6.18	6.96	6.18	6.92	28394
2010-07-12	6.65	7.10	6.65	6.88	2153
2010-07-13	7.04	7.12	6.64	7.05	41782
2010-07-14	7.05	7.09	7.01	7.07	18056
2010-07-15	6.94	7.10	6.81	6.95	10484
2010-07-16	7.05	7.14	6.97	6.97	16417
2010-07-19	6.77	6.99	6.77	6.89	3802
2010-07-20	6.68	7.08	6.68	6.99	6253
2010-07-21	7.06	7.06	6.84	6.84	9304
2010-07-22	6.81	6.90	6.54	6.73	16540
2010-07-23	6.68	7.06	6.63	6.64	6673
2010-07-26	6.56	6.88	6.56	6.80	6530
2010-07-27	6.89	6.98	6.86	6.88	8128
2010-07-28	6.68	6.69	6.63	6.63	1270
2010-07-29	6.63	6.69	6.63	6.69	6477
2010-07-30	6.69	6.69	6.55	6.60	2299
2010-08-02	6.73	6.73	6.61	6.63	1769
2010-08-03	6.63	6.80	6.63	6.70	5316
2010-08-04	6.62	6.74	6.60	6.62	1655
2010-08-05	6.72	7.10	6.72	6.98	10212
2010-08-06	7.10	7.37	7.06	7.36	12843
2010-08-09	7.36	7.36	7.02	7.22	3627
2010-08-10	7.31	7.58	7.08	7.58	8025
2010-08-11	7.47	7.47	7.16	7.17	733
2010-08-12	7.37	7.41	7.18	7.36	4893
2010-08-13	7.46	7.46	6.81	6.99	5259
2010-08-16	6.69	7.02	6.60	6.74	5897
2010-08-17	7.00	7.00	6.74	6.95	1844
2010-08-18	6.71	6.95	6.71	6.95	489
2010-08-19	6.78	6.93	6.70	6.78	13172
2010-08-23	6.71	6.78	6.65	6.70	5399
2010-08-24	6.70	6.77	6.58	6.66	17683
2010-08-25	6.66	6.70	6.60	6.61	3240
2010-08-26	6.60	6.65	6.42	6.46	9057
2010-08-27	6.53	6.64	6.46	6.61	22768
2010-08-30	6.55	6.63	6.50	6.55	10050
2010-08-31	6.60	6.64	6.50	6.57	21297
2010-09-01	6.53	6.65	6.50	6.60	2375
2010-09-02	6.49	6.62	6.49	6.62	7492
2010-09-03	6.51	6.65	6.51	6.55	4502
2010-09-07	6.52	6.60	6.52	6.60	7509
2010-09-08	6.55	6.55	6.55	6.55	767
2010-09-09	6.47	6.47	6.47	6.47	1435
2010-09-10	6.43	6.51	6.43	6.47	3554
2010-09-13	6.64	6.65	6.50	6.50	1571
2010-09-14	6.59	6.77	6.42	6.50	1677
2010-09-15	6.61	6.76	6.50	6.76	12218
2010-09-16	6.76	6.76	6.52	6.56	1077
2010-09-17	6.50	6.56	6.50	6.50	6489
2010-09-20	6.51	6.60	6.50	6.54	6417
2010-09-21	6.53	6.53	6.42	6.45	3542
2010-09-22	6.59	6.78	6.46	6.73	9162
2010-09-23	6.67	6.75	6.53	6.71	8590
2010-09-24	6.64	6.85	6.50	6.56	17190
2010-09-27	6.56	6.82	6.56	6.67	2066
2010-09-28	6.60	6.65	6.50	6.50	11224
2010-09-29	6.50	6.50	6.50	6.50	3202
2010-09-30	6.79	6.79	6.50	6.50	2754
2010-10-01	6.64	7.11	6.56	6.68	8631
2010-10-04	6.42	7.44	6.42	6.71	9842
2010-10-05	6.61	7.03	6.61	6.96	5115
2010-10-06	6.90	7.08	6.77	6.86	3818
2010-10-07	6.90	7.05	6.39	6.81	9411
2010-10-08	7.05	7.11	6.72	6.86	7754
2010-10-11	6.77	6.77	6.65	6.65	292
2010-10-12	7.10	7.10	6.54	6.81	1424
2010-10-13	6.58	6.69	6.58	6.69	5147
2010-10-14	6.45	6.65	6.37	6.60	16409
2010-10-15	6.49	6.49	6.39	6.39	1024
2010-10-18	6.61	6.66	6.36	6.46	4563
2010-10-19	6.65	6.65	6.50	6.50	4095
2010-10-20	6.51	6.61	6.39	6.56	10414
2010-10-21	6.60	6.63	6.45	6.53	4717
2010-10-22	6.80	7.26	6.60	6.89	33196
2010-10-25	6.91	7.15	6.84	6.84	8729
2010-10-26	6.71	7.05	6.53	6.76	6432
2010-10-27	6.76	6.82	6.53	6.82	3001
2010-10-28	6.70	6.98	6.60	6.97	21621
2010-10-29	6.93	7.09	6.67	6.92	17239
2010-11-01	6.92	6.92	6.62	6.88	24146
2010-11-02	6.92	6.97	6.56	6.72	5301
2010-11-03	6.85	6.91	6.16	6.70	31655
2010-11-04	6.84	6.89	6.53	6.89	24034
2010-11-05	6.75	7.07	6.75	6.86	17704
2010-11-08	6.95	7.15	6.82	7.07	5396
2010-11-09	7.17	7.17	6.83	7.04	20998
2010-11-10	7.07	7.17	6.82	7.09	24981
2010-11-11	6.83	7.11	6.82	7.11	4789
2010-11-12	6.82	7.07	6.82	7.03	1282
2010-11-15	7.29	7.29	7.10	7.13	3771
2010-11-16	6.99	7.07	6.77	6.92	7467
2010-11-17	6.93	6.93	6.81	6.85	1245
2010-11-18	6.91	7.05	6.86	6.97	1778
2010-11-19	6.78	6.99	6.77	6.91	15989
2010-11-22	7.14	7.14	6.86	7.00	8320
2010-11-23	6.79	6.82	6.79	6.82	1288
2010-11-24	6.82	7.07	6.77	6.90	8405
2010-11-26	6.78	6.78	6.58	6.58	2227
2010-11-29	6.73	6.86	6.73	6.86	1492
2010-11-30	6.87	7.00	6.87	7.00	9128
2010-12-01	6.92	7.07	6.84	6.97	7626
2010-12-02	7.06	7.06	6.74	6.94	14320
2010-12-03	6.76	6.91	6.60	6.74	5902
2010-12-06	7.02	7.02	6.31	6.80	17988
2010-12-07	6.74	6.91	6.57	6.84	10143
2010-12-08	6.87	6.87	6.72	6.72	667
2010-12-09	6.72	6.82	6.72	6.82	3263
2010-12-10	6.67	6.77	6.49	6.69	19625
2010-12-13	6.57	6.71	6.57	6.71	14574
2010-12-14	6.63	6.71	6.63	6.71	2873
2010-12-15	6.76	6.80	6.66	6.66	2020
2010-12-16	6.72	6.81	6.67	6.81	16032
2010-12-17	6.73	6.83	6.57	6.72	11268
2010-12-20	6.81	6.81	6.67	6.75	1944
2010-12-21	6.67	6.98	6.57	6.97	14974
2010-12-22	6.93	6.97	6.87	6.97	4618
2010-12-23	6.87	6.87	6.77	6.87	7859
2010-12-27	6.77	6.98	6.67	6.98	3958
2010-12-28	6.82	7.03	6.79	7.03	5934
2010-12-29	7.07	7.07	6.82	7.07	2051
2010-12-30	6.97	6.97	6.85	6.97	4524
2010-12-31	7.04	7.32	7.04	7.05	27139
2011-01-03	7.05	7.15	7.02	7.02	3923
2011-01-04	7.15	7.17	7.05	7.05	8044
2011-01-05	7.05	7.17	6.95	7.01	8956
2011-01-06	7.03	7.17	7.03	7.11	7113
2011-01-07	7.17	7.32	7.12	7.32	15214
2011-01-10	7.32	7.32	7.23	7.23	3361
2011-01-11	7.36	7.58	7.36	7.42	14166
2011-01-12	7.68	7.94	7.63	7.84	23151
2011-01-13	7.88	7.93	7.13	7.86	3416
2011-01-14	7.98	7.98	7.70	7.87	7234
2011-01-18	7.69	7.98	7.69	7.98	8796
2011-01-19	7.93	7.98	7.64	7.88	8076
2011-01-20	7.73	8.31	7.73	7.76	20386
2011-01-21	8.08	8.08	7.83	7.93	8783
2011-01-24	7.92	8.29	7.92	8.21	31230
2011-01-25	8.23	8.33	8.21	8.30	43013
2011-01-26	8.33	8.53	8.21	8.21	6942
2011-01-27	8.53	8.53	8.26	8.40	1378
2011-01-28	8.34	8.39	8.10	8.29	7698
2011-01-31	8.34	8.49	8.34	8.40	50309
2011-02-01	8.62	8.62	8.44	8.55	3868
2011-02-02	8.74	8.74	8.61	8.61	5717
2011-02-03	8.57	8.79	8.57	8.67	3371
2011-02-04	8.79	8.79	8.54	8.54	10343
2011-02-07	8.68	8.74	8.64	8.68	13540
2011-02-08	8.73	8.74	8.67	8.71	4838
2011-02-09	8.67	8.74	8.55	8.74	6062
2011-02-10	8.68	8.72	8.54	8.61	7222
2011-02-11	8.56	8.78	8.54	8.61	2123
2011-02-14	8.82	8.82	8.62	8.62	31668
2011-02-15	8.64	8.77	8.64	8.65	2638
2011-02-16	8.59	8.77	8.59	8.77	12072
2011-02-17	8.68	8.74	8.66	8.72	2086
2011-02-18	8.78	8.79	8.72	8.72	3678
2011-02-22	8.89	8.89	8.64	8.64	6726
2011-02-23	8.64	8.65	8.37	8.45	17147
2011-02-24	8.38	8.48	8.29	8.46	7320
2011-02-25	8.46	8.49	8.34	8.49	8037
2011-02-28	8.52	8.52	8.40	8.49	6075
2011-03-01	8.48	8.49	8.39	8.39	2032
2011-03-02	8.39	8.41	8.15	8.33	6394
2011-03-03	8.33	8.48	8.19	8.28	21457
2011-03-04	8.29	8.29	8.19	8.19	1494
2011-03-07	8.14	8.14	7.30	7.79	21119
2011-03-08	7.89	7.89	7.86	7.87	2284
2011-03-09	7.94	8.01	7.88	7.97	1691
2011-03-10	7.91	7.96	7.84	7.96	2406
2011-03-11	7.81	7.81	7.62	7.73	8599
2011-03-14	7.69	7.94	7.67	7.75	4742
2011-03-15	7.76	7.99	7.76	7.94	5095
2011-03-16	8.08	8.08	7.92	7.97	3675
2011-03-17	8.05	8.13	8.05	8.13	4094
2011-03-18	7.49	8.04	7.49	7.56	10290
2011-03-21	7.79	7.89	7.79	7.89	2553
2011-03-22	7.86	7.94	7.86	7.93	594
2011-03-23	7.89	7.89	7.89	7.89	1460
2011-03-24	8.01	8.02	8.01	8.02	386
2011-03-25	7.99	7.98	7.90	7.97	3150
2011-03-28	7.91	7.91	7.60	7.77	3945
2011-03-29	7.79	7.79	7.78	7.78	6224
2011-03-30	7.78	7.86	7.35	7.79	30240
2011-03-31	7.75	8.04	7.75	8.04	5209
2011-04-01	7.74	8.01	7.74	8.01	1529
2011-04-04	7.75	7.93	7.75	7.85	8515
2011-04-05	7.89	8.14	7.89	8.14	11603
2011-04-06	8.12	8.12	7.76	8.12	698
2011-04-07	8.31	8.31	8.18	8.19	1336
2011-04-08	8.29	8.39	8.24	8.39	1635
2011-04-11	8.38	8.39	8.21	8.38	4814
2011-04-12	8.43	8.43	8.26	8.28	6541
2011-04-13	8.53	8.53	8.29	8.29	6890
2011-04-14	8.10	8.39	8.10	8.39	494
2011-04-15	8.44	8.44	8.22	8.22	4534
2011-04-18	8.16	8.49	8.05	8.43	7330
2011-04-19	8.19	8.44	8.18	8.44	3437
2011-04-20	8.44	8.47	8.09	8.17	13687
2011-04-21	8.09	8.24	7.63	7.66	19699
2011-04-25	7.61	8.02	7.61	7.79	16169
2011-04-26	7.87	8.11	7.83	7.84	15667
2011-04-27	7.91	8.07	7.85	7.95	3003
2011-04-28	7.76	7.80	7.70	7.70	2380
2011-04-29	7.74	7.74	7.45	7.49	13326
2011-05-02	7.53	7.82	7.39	7.63	18586
2011-05-03	7.63	7.63	7.07	7.20	13025
2011-05-04	7.13	7.30	7.12	7.18	9869
2011-05-05	7.15	7.34	7.15	7.18	3742
2011-05-06	7.18	7.33	7.18	7.33	1396
2011-05-09	7.32	7.32	7.16	7.24	2494
2011-05-10	7.22	7.39	7.22	7.39	2889
2011-05-11	7.36	7.51	7.10	7.18	30495
2011-05-12	7.19	7.31	7.18	7.26	691
2011-05-13	7.26	7.26	7.09	7.12	5797
2011-05-16	7.09	7.18	7.06	7.06	5535
2011-05-17	7.03	7.13	6.82	7.12	6934
2011-05-18	7.10	7.19	7.09	7.19	1245
2011-05-19	7.16	7.22	7.15	7.17	2302
2011-05-20	7.17	7.17	7.15	7.17	646
2011-05-23	7.19	7.19	7.05	7.19	2200
2011-05-24	7.10	7.14	7.10	7.14	1262
2011-05-25	7.16	7.25	7.12	7.19	500
2011-05-26	7.01	7.33	7.01	7.15	4819
2011-05-27	7.11	7.18	6.89	6.97	5734
2011-05-31	6.97	6.98	6.52	6.63	10347
2011-06-01	6.51	7.19	6.51	6.87	4394
2011-06-02	6.94	7.32	6.82	6.99	1700
2011-06-03	6.96	7.03	6.85	7.03	1232
2011-06-06	7.15	7.15	6.86	6.89	6041
2011-06-07	6.86	6.86	6.60	6.60	20484
2011-06-08	7.00	7.11	6.61	6.62	11902
2011-06-09	6.69	6.91	6.69	6.91	4848
2011-06-10	6.73	6.99	6.59	6.61	4670
2011-06-13	6.73	6.73	6.56	6.56	6453
2011-06-14	6.67	6.67	6.53	6.55	3305
2011-06-15	6.68	6.69	6.54	6.54	4752
2011-06-16	6.59	6.59	6.25	6.33	7812
2011-06-17	6.40	6.53	6.32	6.53	2931
2011-06-20	6.60	6.66	6.59	6.66	4200
2011-06-21	6.69	6.69	6.65	6.65	15204
2011-06-22	6.63	6.63	6.50	6.50	2800
2011-06-23	6.53	6.59	6.25	6.25	17569
2011-06-24	6.36	6.55	6.36	6.55	6114
2011-06-27	6.60	6.89	6.52	6.85	700
2011-06-28	6.57	6.75	6.57	6.75	682
2011-06-29	6.85	6.85	6.74	6.75	1759
2011-06-30	6.63	6.89	6.50	6.89	3972
2011-07-01	6.89	6.89	6.65	6.75	6400
2011-07-05	6.76	6.82	6.65	6.70	4460
2011-07-06	6.70	6.88	6.70	6.80	8547
2011-07-07	6.77	6.88	6.59	6.88	6993
2011-07-08	6.85	6.89	6.75	6.81	9642
2011-07-11	6.81	6.97	6.81	6.92	4894
2011-07-12	6.93	6.98	6.84	6.97	6895
2011-07-13	6.98	7.00	6.90	7.00	5600
2011-07-14	7.04	7.26	6.84	6.90	1800
2011-07-15	7.09	7.09	6.85	6.97	2620
2011-07-18	6.96	6.96	6.66	6.76	3948
2011-07-19	6.83	6.85	6.75	6.85	1657
2011-07-20	6.78	6.87	6.51	6.75	3730
2011-07-21	6.76	7.14	6.76	7.05	12522
2011-07-22	7.20	7.24	7.02	7.21	4713
2011-07-25	7.14	7.25	7.05	7.07	9883
2011-07-26	6.99	7.17	6.95	6.95	13131
2011-07-27	6.96	7.00	6.95	6.95	13122
2011-07-28	6.76	7.07	6.76	6.85	5622
2011-07-29	6.93	6.93	6.55	6.84	6000
2011-08-01	6.86	6.91	6.76	6.85	3612
2011-08-02	6.85	6.97	6.78	6.79	971
2011-08-03	6.80	6.84	6.79	6.84	1792
2011-08-04	6.77	6.85	6.74	6.78	6828
2011-08-05	6.68	6.81	6.55	6.81	14404
2011-08-08	6.76	6.76	6.05	6.25	12709
2011-08-09	6.35	6.49	6.25	6.46	17563
2011-08-10	6.35	6.44	6.05	6.44	9912
2011-08-11	6.38	6.50	6.30	6.45	2289
2011-08-12	6.50	6.51	6.40	6.47	2583
2011-08-15	6.45	6.45	6.45	6.45	1029
2011-08-16	6.66	6.74	6.26	6.63	7636
2011-08-17	6.68	6.90	6.35	6.52	1051
2011-08-18	6.51	6.94	6.36	6.68	8208
2011-08-19	6.60	6.60	6.41	6.47	2530
2011-08-22	6.36	6.56	6.32	6.56	5600
2011-08-23	6.48	6.61	6.40	6.40	875
2011-08-24	6.35	6.85	6.35	6.41	4502
2011-08-25	6.39	6.63	6.39	6.40	4500
2011-08-26	6.26	6.45	6.26	6.40	12969
2011-08-29	6.26	6.56	6.26	6.56	6729
2011-08-30	6.50	6.60	6.33	6.60	2084
2011-08-31	6.50	6.60	6.50	6.55	2535
2011-09-02	6.37	6.37	6.35	6.35	1105
2011-09-06	6.35	6.45	6.10	6.45	9152
2011-09-07	6.45	6.48	6.35	6.45	2835
2011-09-08	6.46	6.49	6.33	6.45	7201
2011-09-09	6.30	6.45	6.30	6.45	1000
2011-09-12	6.45	6.45	6.26	6.44	3875
2011-09-13	6.35	6.45	6.33	6.41	8663
2011-09-14	6.44	6.44	6.35	6.44	4098
2011-09-15	6.31	6.44	6.30	6.31	4006
2011-09-16	6.28	6.55	6.26	6.26	9186
2011-09-19	6.26	6.28	6.22	6.22	2808
2011-09-20	6.22	6.32	6.22	6.32	400
2011-09-21	6.30	6.38	6.16	6.38	3393
2011-09-22	6.16	6.32	6.16	6.30	1300
2011-09-23	6.26	6.26	6.25	6.25	2210
2011-09-26	6.36	6.55	6.27	6.48	3021
2011-09-27	6.60	6.60	6.34	6.37	1000
2011-09-28	6.35	6.35	6.32	6.35	800
2011-09-29	6.59	6.60	6.59	6.60	300
2011-09-30	6.54	6.60	6.40	6.47	1090
2011-10-03	6.48	6.50	6.44	6.44	858
2011-10-04	6.32	6.44	6.09	6.44	5351
2011-10-05	6.46	6.46	6.26	6.26	800
2011-10-06	6.20	6.48	6.20	6.33	21600
2011-10-07	6.30	6.48	6.30	6.44	1100
2011-10-10	6.25	6.43	6.25	6.43	1738
2011-10-11	6.44	6.44	6.15	6.15	3650
2011-10-12	6.20	6.20	5.75	6.12	15406
2011-10-13	6.10	6.40	6.10	6.19	1377
2011-10-14	5.88	6.35	5.85	6.00	4100
2011-10-17	5.98	6.16	5.98	6.12	300
2011-10-19	6.12	6.23	5.90	6.23	4822
2011-10-20	6.25	6.25	5.85	6.04	8455
2011-10-21	5.97	5.97	5.97	5.97	400
2011-10-24	6.42	6.42	6.20	6.29	2201
2011-10-25	6.17	6.17	6.15	6.15	501
2011-10-26	6.40	6.42	6.31	6.37	900
2011-10-27	6.43	6.43	6.42	6.42	200
2011-10-28	6.40	6.70	6.22	6.55	6451
2011-10-31	6.58	6.76	6.58	6.75	849
2011-11-01	6.28	6.28	6.25	6.25	988
2011-11-02	6.12	6.22	6.10	6.21	1451
2011-11-03	6.95	6.95	6.47	6.47	1000
2011-11-04	6.25	6.35	6.04	6.25	13694
2011-11-07	6.54	6.55	6.52	6.54	3182
2011-11-08	6.60	6.60	6.40	6.40	590
2011-11-09	6.39	6.39	6.39	6.39	100
2011-11-10	6.30	6.54	6.30	6.54	1255
2011-11-11	6.30	6.46	6.30	6.30	8844
2011-11-14	6.25	6.45	6.25	6.45	4060
2011-11-15	6.44	6.44	6.25	6.32	1300
2011-11-16	6.28	6.38	6.25	6.25	714
2011-11-17	6.28	6.44	6.20	6.27	3171
2011-11-18	6.24	6.39	6.24	6.39	600
2011-11-21	6.25	6.33	6.20	6.28	1177
2011-11-22	6.33	6.33	6.33	6.33	100
2011-11-23	6.24	6.24	6.16	6.16	20100
2011-11-25	6.08	6.33	6.01	6.01	7818
2011-11-28	6.15	6.28	6.07	6.11	4871
2011-11-29	6.13	6.19	6.02	6.11	2778
2011-11-30	6.05	6.11	6.02	6.02	9080
2011-12-01	6.05	6.11	6.03	6.09	10651
2011-12-02	6.05	6.11	5.78	5.90	7570
2011-12-05	6.03	6.10	6.00	6.00	2472
2011-12-06	6.00	6.06	6.00	6.06	1526
2011-12-07	6.05	6.21	6.05	6.06	3793
2011-12-08	6.10	6.15	5.97	5.97	11903
2011-12-09	6.00	6.32	6.00	6.04	1800
2011-12-12	6.00	6.00	6.00	6.00	738
2011-12-13	6.00	6.20	6.00	6.00	4617
2011-12-14	6.10	6.10	6.01	6.02	1600
2011-12-15	6.09	6.09	6.00	6.00	658
2011-12-16	6.05	6.05	5.98	5.98	3971
2011-12-20	6.09	6.09	5.90	6.08	4165
2011-12-21	6.00	6.00	5.91	5.91	2852
2011-12-22	6.00	6.02	6.00	6.00	10855
2011-12-23	6.20	6.20	5.91	5.98	5774
2011-12-27	5.91	6.02	5.75	5.85	10658
2011-12-28	5.78	5.85	5.75	5.85	10335
2011-12-29	5.89	5.98	5.85	5.98	5084
2011-12-30	6.00	6.08	5.81	6.08	8830
2012-01-03	6.01	6.19	6.00	6.08	1381
2012-01-04	6.07	6.19	6.06	6.16	27800
2012-01-05	6.05	6.15	6.05	6.08	10700
2012-01-06	6.09	6.15	6.08	6.15	1440
2012-01-09	6.15	6.15	6.08	6.08	3856
2012-01-10	6.15	6.15	6.01	6.01	14496
2012-01-11	6.08	6.13	5.90	5.91	12497
2012-01-12	5.92	6.00	5.92	6.00	690
2012-01-13	5.95	6.10	5.90	6.00	105014
2012-01-17	6.02	6.10	6.02	6.09	1810
2012-01-18	6.06	6.10	6.02	6.02	1687
2012-01-19	6.00	6.15	6.00	6.15	9403
2012-01-20	6.19	6.20	6.00	6.20	9607
2012-01-23	6.10	6.50	6.10	6.42	9695
2012-01-24	6.46	6.50	6.35	6.50	11452
2012-01-25	6.50	6.60	6.25	6.59	5044
2012-01-26	6.55	6.59	6.55	6.56	3250
2012-01-27	6.56	6.59	6.53	6.57	7769
2012-01-30	6.54	6.75	6.53	6.75	31838
2012-01-31	6.80	6.80	6.68	6.68	5587
2012-02-01	6.55	6.75	6.55	6.75	639
2012-02-02	6.77	6.77	6.66	6.66	1200
2012-02-03	6.71	6.86	6.66	6.76	6500
2012-02-06	6.79	6.79	6.67	6.78	921
2012-02-07	6.78	6.80	6.75	6.80	1808
2012-02-08	6.81	6.81	6.67	6.69	4894
2012-02-09	6.67	6.80	6.67	6.78	3163
2012-02-10	6.68	6.78	6.68	6.78	3545
2012-02-13	6.82	6.96	6.82	6.85	5979
2012-02-14	6.82	6.87	6.59	6.74	18670
2012-02-15	6.83	6.83	6.61	6.65	3017
2012-02-16	6.62	6.99	6.62	6.73	1056
2012-02-17	6.76	6.82	6.60	6.75	3667
2012-02-21	6.80	6.85	6.64	6.70	3527
2012-02-22	6.80	6.80	6.64	6.66	26289
2012-02-23	6.66	6.70	6.62	6.70	6508
2012-02-24	6.70	6.70	6.70	6.70	100
2012-02-27	6.73	6.76	6.62	6.70	1311
2012-02-28	6.64	6.72	6.20	6.46	9182
2012-02-29	6.36	6.49	6.35	6.40	3866
2012-03-01	6.43	6.71	6.40	6.58	13897
2012-03-02	6.56	6.61	6.50	6.53	3700
2012-03-05	6.67	6.67	6.40	6.63	3300
2012-03-06	6.59	6.59	6.20	6.32	13165
2012-03-07	6.32	6.32	6.15	6.15	3840
2012-03-08	6.23	6.42	6.23	6.35	1820
2012-03-09	6.30	6.49	6.19	6.49	9874
2012-03-12	6.36	6.41	6.36	6.41	2900
2012-03-13	6.37	6.50	6.37	6.49	897
2012-03-14	6.53	6.64	6.50	6.64	10686
2012-03-15	6.56	6.60	6.38	6.50	2317
2012-03-16	6.45	6.59	6.40	6.42	7444
2012-03-19	6.43	6.43	6.43	6.43	100
2012-03-20	6.54	6.60	6.46	6.47	5517
2012-03-21	6.40	6.60	6.40	6.50	5560
2012-03-22	6.50	6.63	6.50	6.53	400
2012-03-23	6.57	6.58	6.36	6.58	2586
2012-03-26	6.37	6.59	6.36	6.59	3724
2012-03-27	6.64	6.65	6.58	6.65	5678
2012-03-28	6.65	6.70	6.50	6.70	10872
2012-03-29	6.66	6.66	6.50	6.51	7894
2012-03-30	6.59	6.74	6.52	6.74	5729
2012-04-02	6.70	6.75	6.67	6.75	4000
2012-04-03	6.75	6.92	6.66	6.88	8884
2012-04-04	6.81	7.00	6.70	7.00	13761
2012-04-05	6.85	6.99	6.85	6.99	1200
2012-04-09	6.90	6.98	6.90	6.94	500
2012-04-10	6.92	6.92	6.81	6.90	3715
2012-04-11	6.80	6.95	6.80	6.87	5839
2012-04-12	6.86	6.95	6.78	6.78	3816
2012-04-13	6.79	6.93	6.71	6.74	30998
2012-04-16	6.77	6.94	6.77	6.91	1704
2012-04-17	6.88	6.92	6.80	6.80	5394
2012-04-18	6.82	6.85	6.82	6.85	1756
2012-04-19	6.86	7.96	6.82	7.79	80426
2012-04-20	7.79	8.00	7.39	7.93	59849
2012-04-23	7.93	8.19	6.75	8.01	101308
2012-04-24	8.02	8.34	7.94	8.19	54243
2012-04-25	8.25	8.42	8.10	8.35	31279
2012-04-26	8.36	8.48	8.33	8.42	23692
2012-04-27	8.48	8.48	8.29	8.45	26001
2012-04-30	8.45	8.50	8.27	8.49	22168
2012-05-01	8.56	8.74	8.42	8.74	42561
2012-05-02	8.65	8.70	8.47	8.69	10552
2012-05-03	8.66	8.90	8.66	8.90	41628
2012-05-04	8.88	9.09	8.88	8.90	75751
2012-05-07	8.96	9.09	8.66	8.95	33424
2012-05-08	8.99	9.02	8.83	8.86	23773
2012-05-09	8.89	8.99	8.60	8.90	7202
2012-05-10	8.90	8.90	8.05	8.77	15226
2012-05-11	8.45	8.81	8.11	8.75	13295
2012-05-14	8.77	8.82	8.52	8.77	14954
2012-05-15	8.89	8.89	8.74	8.81	13112
2012-05-16	8.86	8.86	8.68	8.77	6896
2012-05-17	8.79	8.80	8.67	8.70	4911
2012-05-18	8.62	8.71	8.50	8.62	4480
2012-05-21	8.57	8.73	8.37	8.52	5726
2012-05-22	8.43	8.50	8.25	8.38	3855
2012-05-23	8.31	8.60	7.89	8.10	26428
2012-05-24	8.07	8.63	8.07	8.27	10832
2012-05-25	8.36	8.60	8.21	8.48	13528
2012-05-29	8.60	8.67	8.13	8.51	6426
2012-05-30	8.37	8.58	8.21	8.52	7467
2012-05-31	8.39	8.60	8.23	8.55	8726
2012-06-01	8.35	8.54	8.33	8.51	4261
2012-06-04	8.54	8.60	8.49	8.57	17902
2012-06-05	8.30	8.49	8.25	8.25	8105
2012-06-06	8.26	8.59	8.26	8.48	8304
2012-06-07	8.45	8.60	8.33	8.50	24803
2012-06-08	8.60	8.60	8.36	8.59	22419
2012-06-11	8.50	8.60	8.12	8.30	21900
2012-06-12	8.27	8.50	8.07	8.25	11191
2012-06-13	8.30	8.49	8.10	8.48	15370
2012-06-14	8.44	8.54	8.17	8.51	40762
2012-06-15	8.53	8.56	8.40	8.47	22038
2012-06-18	8.43	8.60	8.19	8.41	27740
2012-06-19	8.47	8.60	8.40	8.52	36675
2012-06-20	8.56	8.69	8.34	8.66	32958
2012-06-21	8.69	8.75	8.50	8.60	37138
2012-06-22	8.54	8.70	8.13	8.30	1210929
2012-06-25	8.22	8.59	8.01	8.51	32661
2012-06-26	8.48	8.65	8.43	8.55	15886
2012-06-27	8.51	8.75	8.51	8.63	40600
2012-06-28	8.53	8.74	8.39	8.53	11772
2012-06-29	8.63	8.70	8.53	8.64	33667
2012-07-02	8.70	8.70	8.49	8.68	30364
2012-07-03	8.66	8.77	8.65	8.70	12165
2012-07-05	8.64	8.70	8.57	8.60	9482
2012-07-06	8.53	8.69	8.34	8.55	31960
2012-07-09	8.40	8.62	8.40	8.59	35314
2012-07-10	8.59	8.61	8.55	8.60	27556
2012-07-11	8.61	8.61	8.35	8.55	16460
2012-07-12	8.48	8.60	8.46	8.55	19733
2012-07-13	8.55	8.70	8.55	8.70	9803
2012-07-16	8.64	8.72	8.64	8.65	4466
2012-07-17	8.64	8.75	8.64	8.71	8887
2012-07-18	8.70	8.74	8.69	8.74	10273
2012-07-19	8.61	9.50	8.61	9.18	108446
2012-07-20	9.10	9.26	8.93	8.97	24793
2012-07-23	8.88	9.15	8.68	9.07	34029
2012-07-24	9.11	9.11	8.63	8.84	58680
2012-07-25	8.91	9.21	8.74	9.06	34075
2012-07-26	9.15	9.34	9.03	9.24	20113
2012-07-27	9.28	9.37	9.15	9.34	39098
2012-07-30	9.22	9.74	9.09	9.30	16074
2012-07-31	9.33	9.33	9.01	9.08	28049
2012-08-01	9.08	9.28	8.67	8.70	26426
2012-08-02	8.79	9.02	8.60	8.94	14738
2012-08-03	8.93	9.17	8.77	9.12	11836
2012-08-06	9.29	9.32	9.22	9.32	10630
2012-08-07	9.16	9.45	9.16	9.44	17040
2012-08-08	9.45	9.45	9.14	9.30	6072
2012-08-09	9.31	9.31	8.91	9.07	8431
2012-08-10	9.01	9.23	8.89	8.95	5845
2012-08-13	9.05	9.33	9.05	9.33	6899
2012-08-14	9.28	9.31	9.02	9.03	5073
2012-08-15	9.11	9.44	9.11	9.44	12080
2012-08-16	9.44	9.45	9.24	9.40	45682
2012-08-17	9.35	9.45	9.11	9.44	17884
2012-08-20	9.38	9.49	9.27	9.42	5792
2012-08-21	9.47	9.47	9.17	9.21	12600
2012-08-22	9.25	9.25	8.95	9.10	4318
2012-08-23	9.17	9.25	9.04	9.15	9496
2012-08-24	9.17	9.27	9.06	9.25	10506
2012-08-27	9.29	9.29	9.13	9.25	17980
2012-08-28	9.08	9.16	9.02	9.16	9787
2012-08-29	9.24	9.24	9.06	9.14	5749
2012-08-30	9.13	9.20	8.77	8.80	8047
2012-08-31	8.87	8.90	8.81	8.81	3795
2012-09-04	8.81	9.00	8.81	9.00	7288
2012-09-05	9.00	9.00	8.85	8.88	13695
2012-09-06	8.94	9.12	8.88	9.12	27650
2012-09-07	9.17	9.24	9.10	9.15	17489
2012-09-10	9.15	9.15	8.96	9.03	10646
2012-09-11	9.02	9.19	9.02	9.17	8911
2012-09-12	9.10	9.15	9.03	9.15	12538
2012-09-13	9.15	9.39	9.09	9.34	20056
2012-09-14	9.34	9.40	9.03	9.37	29813
2012-09-17	9.31	9.55	9.19	9.53	19864
2012-09-18	9.53	9.94	9.35	9.63	24186
2012-09-19	9.70	9.89	9.45	9.66	12492
2012-09-20	9.64	9.90	9.45	9.56	14734
2012-09-21	9.84	9.84	9.49	9.78	40936
2012-09-24	9.75	9.75	9.59	9.75	19854
2012-09-25	9.75	9.75	9.53	9.61	57992
2012-09-26	9.68	9.74	9.47	9.65	15557
2012-09-27	9.56	9.57	9.43	9.52	6380
2012-09-28	9.45	9.70	9.42	9.46	18057
2012-10-01	9.60	9.79	9.35	9.49	16801
2012-10-02	9.51	9.55	9.37	9.53	7201
2012-10-03	9.56	9.59	9.49	9.51	5059
2012-10-04	9.60	9.90	9.60	9.90	7838
2012-10-05	9.89	9.89	9.42	9.45	13891
2012-10-08	9.46	9.48	9.36	9.37	7943
2012-10-09	9.40	9.45	9.35	9.40	33156
2012-10-10	9.49	9.49	9.41	9.48	1903
2012-10-11	9.41	9.61	9.37	9.48	24806
2012-10-12	9.45	9.53	9.40	9.45	13735
2012-10-15	9.49	9.89	9.40	9.75	24797
2012-10-16	9.75	9.75	9.55	9.66	7980
2012-10-17	9.63	9.81	9.55	9.63	11292
2012-10-18	9.65	10.42	9.55	10.29	46586
2012-10-19	10.35	10.43	9.96	10.04	38273
2012-10-22	10.10	10.37	10.01	10.16	14974
2012-10-23	10.23	10.23	9.43	9.52	38672
2012-10-24	9.55	9.83	9.53	9.64	27240
2012-10-25	9.73	10.02	9.72	9.98	13567
2012-10-26	9.95	9.97	9.77	9.81	6135
2012-10-31	9.77	9.82	9.57	9.79	8813
2012-11-01	9.66	9.75	9.37	9.72	60703
2012-11-02	9.76	9.76	9.26	9.50	20976
2012-11-05	9.42	9.63	9.42	9.54	11633
2012-11-06	9.52	9.58	9.41	9.54	5010
2012-11-07	9.57	9.57	9.06	9.12	27978
2012-11-08	9.06	9.16	9.06	9.10	26217
2012-11-09	9.05	9.11	9.05	9.11	10474
2012-11-12	9.11	9.14	9.06	9.10	11448
2012-11-13	9.10	9.20	8.89	9.17	23887
2012-11-14	8.95	9.88	8.92	8.93	18816
2012-11-15	8.93	9.09	8.93	8.97	13351
2012-11-16	8.97	9.00	8.80	8.82	32553
2012-11-19	8.90	9.01	8.76	8.88	23930
2012-11-20	8.84	8.87	8.74	8.76	2777
2012-11-21	8.82	8.85	8.77	8.84	4475
2012-11-23	8.85	8.85	8.56	8.80	8242
2012-11-26	8.76	9.10	8.67	9.02	31634
2012-11-27	9.03	9.31	8.86	9.00	24616
2012-11-28	9.10	9.42	8.81	8.93	28342
2012-11-29	9.00	9.49	9.00	9.27	5134
2012-11-30	9.25	9.25	8.96	8.99	8710
2012-12-03	9.06	9.28	8.88	8.99	23115
2012-12-04	8.97	8.97	8.61	8.78	10285
2012-12-05	8.83	9.00	8.70	8.97	13114
2012-12-06	8.97	8.97	8.68	8.80	3655
2012-12-07	8.85	8.94	8.81	8.81	3543
2012-12-10	8.85	8.85	8.74	8.85	3375
2012-12-11	8.80	8.80	8.70	8.79	12623
2012-12-12	8.76	8.81	8.74	8.79	3876
2012-12-13	8.76	9.06	8.74	8.96	7985
2012-12-14	8.93	9.04	8.89	8.99	9910
2012-12-17	8.88	9.37	8.88	9.00	20099
2012-12-18	8.98	9.10	8.95	9.00	18841
2012-12-19	9.03	9.10	8.92	9.04	10192
2012-12-20	9.07	9.09	8.93	9.08	10724
2012-12-21	9.00	9.13	8.70	9.00	47215
2012-12-24	8.98	8.98	8.87	8.89	2751
2012-12-26	8.97	9.00	8.92	8.92	1963
2012-12-27	8.90	8.90	8.75	8.87	7819
2012-12-28	8.83	9.50	8.83	9.31	10662
2012-12-31	9.34	9.77	9.09	9.55	11069
2013-01-02	9.83	9.83	9.55	9.71	43249
2013-01-03	9.72	9.80	9.65	9.72	7501
2013-01-04	9.75	9.90	9.61	9.66	12307
2013-01-07	9.65	9.90	9.48	9.82	57445
2013-01-08	9.77	9.90	9.62	9.85	15139
2013-01-09	9.90	10.35	9.79	10.22	41269
2013-01-10	10.26	10.33	10.03	10.30	26719
2013-01-11	10.32	10.34	10.22	10.32	30643
2013-01-14	10.40	10.40	10.20	10.31	42606
2013-01-15	10.24	10.45	10.04	10.33	10416
2013-01-16	10.34	10.35	10.04	10.19	6457
2013-01-17	10.18	10.35	10.14	10.29	22022
2013-01-18	10.17	10.49	10.13	10.46	274820
2013-01-22	10.43	10.80	10.43	10.70	16816
2013-01-23	10.66	10.79	10.52	10.60	34379
2013-01-24	10.58	10.64	10.46	10.56	30034
2013-01-25	10.56	10.70	10.45	10.60	26783
2013-01-28	10.67	10.86	10.61	10.81	26134
2013-01-29	10.80	11.01	10.80	11.01	12045
2013-01-30	10.86	11.05	10.80	10.84	18445
2013-01-31	10.84	11.30	10.84	11.19	34159
2013-02-01	11.19	11.38	11.19	11.32	19005
2013-02-04	11.30	11.30	11.01	11.12	32314
2013-02-05	11.13	11.20	11.06	11.16	23828
2013-02-06	11.15	11.15	10.85	10.88	15232
2013-02-07	11.10	11.10	10.80	10.91	7039
2013-02-08	10.96	11.20	10.89	11.00	12955
2013-02-11	11.06	11.18	10.82	10.82	12434
2013-02-12	10.82	11.10	10.82	11.07	14042
2013-02-13	11.14	11.14	10.97	11.12	20972
2013-02-14	11.06	11.06	10.93	10.98	13524
2013-02-15	11.09	11.30	10.86	11.15	20615
2013-02-19	11.20	11.24	11.05	11.18	11027
2013-02-20	11.17	11.17	10.95	10.97	15698
2013-02-21	10.95	11.14	10.95	11.14	6327
2013-02-22	11.21	11.21	11.00	11.12	7038
2013-02-25	11.15	11.15	11.00	11.00	16093
2013-02-26	11.03	11.09	10.91	11.03	9186
2013-02-27	11.01	11.21	10.99	11.09	65365
2013-02-28	11.11	11.14	11.05	11.10	15596
2013-03-01	10.97	11.29	10.94	11.19	9850
2013-03-04	11.15	11.93	11.15	11.74	34883
2013-03-05	11.66	11.66	11.20	11.55	24203
2013-03-06	11.55	11.59	11.50	11.52	4451
2013-03-07	11.53	11.56	11.34	11.51	7129
2013-03-08	11.58	11.59	11.41	11.53	9169
2013-03-11	11.52	11.60	11.37	11.37	11207
2013-03-12	11.36	11.44	11.29	11.40	7146
2013-03-13	11.37	11.59	11.35	11.50	18094
2013-03-14	11.81	11.86	11.05	11.51	12585
2013-03-15	11.54	11.60	11.41	11.53	33720
2013-03-18	11.48	11.55	11.48	11.51	13386
2013-03-19	11.52	11.55	11.50	11.54	6210
2013-03-20	11.59	11.67	11.53	11.67	28795
2013-03-21	11.60	11.60	11.31	11.53	10913
2013-03-22	11.60	11.68	11.58	11.68	2898
2013-03-25	11.90	11.90	11.79	11.81	14373
2013-03-26	11.90	11.90	11.67	11.78	5157
2013-03-27	11.69	11.69	11.55	11.58	2867
2013-03-28	11.63	11.67	11.44	11.50	20413
2013-04-01	11.45	11.61	11.39	11.46	18261
2013-04-02	11.56	11.86	11.30	11.71	14803
2013-04-03	11.74	11.95	11.38	11.38	10548
2013-04-04	11.43	11.61	11.35	11.38	16092
2013-04-05	11.23	11.34	11.02	11.08	6936
2013-04-08	11.13	11.13	10.90	11.01	17583
2013-04-09	10.99	11.10	10.92	11.10	18353
2013-04-10	11.10	11.50	11.11	11.42	38377
2013-04-11	11.39	11.53	11.31	11.42	43999
2013-04-12	11.35	11.33	11.15	11.25	11142
2013-04-15	11.22	11.25	10.61	10.90	46111
2013-04-16	11.00	11.33	10.99	11.33	48289
2013-04-17	11.28	11.43	11.20	11.30	38723
2013-04-18	11.33	11.53	11.00	11.19	77791
2013-04-19	10.97	11.50	10.97	11.50	10936
2013-04-22	11.65	12.14	11.65	11.84	27771
2013-04-23	11.92	12.00	11.84	11.99	11526
2013-04-24	11.95	12.00	11.95	11.97	5423
2013-04-25	11.96	12.00	11.86	11.97	14457
2013-04-26	11.93	11.93	11.05	11.89	12866
2013-04-29	11.80	11.98	11.70	11.88	7536
2013-04-30	11.90	11.98	11.79	11.89	6634
2013-05-01	11.86	12.03	11.41	11.61	66451
2013-05-02	11.63	11.90	11.63	11.89	14724
2013-05-03	11.90	12.09	11.71	11.91	52104
2013-05-06	11.91	12.00	11.68	11.98	7371
2013-05-07	11.97	12.15	11.97	12.13	14565
2013-05-08	12.10	12.27	11.78	11.90	49195
2013-05-09	11.90	12.13	11.86	11.89	9752
2013-05-10	11.94	12.10	11.69	11.91	7867
2013-05-13	11.91	12.15	11.91	12.14	10622
2013-05-14	12.12	12.25	12.06	12.20	40486
2013-05-15	12.13	12.33	12.11	12.31	26899
2013-05-16	12.35	12.83	12.25	12.44	23757
2013-05-17	12.48	12.73	12.25	12.67	16182
2013-05-20	12.65	12.75	12.50	12.75	9269
2013-05-21	12.71	12.73	12.62	12.72	6848
2013-05-22	12.75	12.75	12.50	12.60	23482
2013-05-23	12.61	12.90	12.40	12.78	18331
2013-05-24	12.79	12.93	12.75	12.89	11286
2013-05-28	13.04	13.82	13.04	13.15	39131
2013-05-29	13.12	13.30	12.64	13.06	7473
2013-05-30	13.00	13.19	12.83	12.89	8845
2013-05-31	12.86	13.03	12.73	12.83	12503
2013-06-03	12.84	12.98	12.00	12.85	46004
2013-06-04	12.83	12.86	12.61	12.67	16384
2013-06-05	12.01	12.15	11.88	12.10	1229524
2013-06-06	12.10	12.15	12.03	12.12	78409
2013-06-07	12.28	12.28	12.10	12.25	61411
2013-06-10	12.36	12.46	12.25	12.44	75830
2013-06-11	12.49	12.50	12.02	12.32	74367
2013-06-12	12.36	12.36	12.20	12.25	40999
2013-06-13	12.20	12.36	11.81	12.36	67898
2013-06-14	12.36	12.36	12.25	12.30	29452
2013-06-17	12.50	12.60	12.35	12.50	211300
2013-06-18	12.49	12.54	12.39	12.50	59440
2013-06-19	12.44	12.60	12.21	12.37	50250
2013-06-20	12.25	12.36	12.00	12.11	29017
2013-06-21	12.18	12.35	12.08	12.09	51439
2013-06-24	11.90	12.04	11.75	11.95	34951
2013-06-25	12.00	12.30	11.95	12.18	32996
2013-06-26	12.28	12.28	12.00	12.23	115888
2013-06-27	12.25	12.70	12.10	12.60	134198
2013-06-28	12.59	12.60	12.19	12.37	252377
2013-07-01	12.48	12.71	12.40	12.65	82245
2013-07-03	12.83	12.92	12.69	12.85	45051
2013-07-05	12.90	13.09	12.85	13.08	70567
2013-07-08	13.08	14.08	13.08	14.00	146762
2013-07-09	14.00	14.14	13.69	13.90	164012
2013-07-10	13.93	13.93	13.60	13.73	22471
2013-07-11	13.91	14.00	13.50	13.74	42828
2013-07-12	13.73	13.78	13.60	13.70	45182
2013-07-15	13.75	13.76	13.62	13.67	82929
2013-07-16	13.64	13.83	13.61	13.72	45779
2013-07-17	13.77	13.79	13.59	13.70	31065
2013-07-18	13.75	14.07	13.66	13.94	82750
2013-07-19	13.97	14.79	13.97	14.32	171488
2013-07-22	14.69	15.08	14.69	14.99	112616
2013-07-23	15.09	15.71	15.08	15.50	165076
2013-07-24	15.50	15.55	15.39	15.50	210333
2013-07-25	15.45	16.16	15.35	15.68	136448
2013-07-26	15.71	15.90	15.36	15.53	129767
2013-07-29	15.58	15.88	15.39	15.76	194061
2013-07-30	15.76	16.00	15.76	15.84	123762
2013-07-31	15.84	15.84	15.16	15.44	521503
2013-08-01	15.62	15.85	15.25	15.73	137033
2013-08-02	15.62	15.91	15.51	15.85	81480
2013-08-05	15.75	16.00	15.40	15.95	133775
2013-08-06	15.90	16.05	15.81	15.98	50459
2013-08-07	15.34	15.79	15.02	15.65	109916
2013-08-08	15.65	15.90	15.58	15.82	47813
2013-08-09	15.72	15.72	15.40	15.57	28464
2013-08-12	15.43	15.51	15.13	15.30	76205
2013-08-13	15.36	15.36	15.06	15.18	56856
2013-08-14	15.18	15.35	15.07	15.08	41835
2013-08-15	14.84	15.02	13.89	14.91	80572
2013-08-16	14.80	15.26	14.62	15.18	86455
2013-08-19	15.06	15.15	14.38	14.65	108407
2013-08-20	14.63	15.02	14.43	14.70	51390
2013-08-21	14.63	14.77	14.44	14.66	41949
2013-08-22	14.69	14.80	14.30	14.75	37232
2013-08-23	14.74	15.15	14.63	14.67	38359
2013-08-26	14.73	14.80	14.40	14.66	52759
2013-08-27	14.53	14.53	13.84	14.10	148951
2013-08-28	14.13	14.32	13.95	13.98	32308
2013-08-29	13.81	14.20	13.78	14.13	85558
2013-08-30	14.08	14.66	13.85	14.37	122278
2013-09-03	14.60	14.84	14.08	14.44	67504
2013-09-04	14.48	14.57	14.00	14.40	68369
2013-09-05	14.40	14.57	14.19	14.23	87020
2013-09-06	14.25	14.44	14.02	14.15	46310
2013-09-09	14.23	14.34	14.02	14.22	48193
2013-09-10	14.25	14.65	14.11	14.54	125486
2013-09-11	14.54	14.63	14.01	14.47	23214
2013-09-12	14.50	14.54	14.21	14.28	51968
2013-09-13	14.34	14.41	14.12	14.18	13823
2013-09-16	14.35	14.70	14.18	14.23	47054
2013-09-17	14.24	14.35	14.08	14.27	27601
2013-09-18	14.19	14.49	13.40	14.00	125344
2013-09-19	13.99	14.50	13.99	14.29	107438
2013-09-20	14.28	14.40	14.02	14.27	202826
2013-09-23	14.35	14.35	13.98	14.24	83801
2013-09-24	14.21	14.77	14.21	14.50	36120
2013-09-25	14.56	15.00	14.37	14.84	101196
2013-09-26	14.97	14.99	14.54	14.77	29399
2013-09-27	14.66	15.08	14.58	14.63	88781
2013-09-30	14.54	15.56	14.35	15.34	110307
2013-10-01	15.29	15.29	14.14	14.96	79494
2013-10-02	14.89	15.05	14.69	14.78	42157
2013-10-03	14.71	14.71	14.35	14.50	29866
2013-10-04	14.46	14.46	14.10	14.12	15813
2013-10-07	14.01	14.12	13.82	14.10	40368
2013-10-08	14.03	14.06	13.64	13.68	73427
2013-10-09	13.73	13.82	13.30	13.44	61025
2013-10-10	13.63	14.03	13.45	13.88	59230
2013-10-11	13.89	14.74	13.83	14.70	31789
2013-10-14	14.67	14.84	14.32	14.76	71960
2013-10-15	14.73	14.87	14.53	14.59	30173
2013-10-16	14.62	14.86	14.13	14.40	43636
2013-10-17	14.29	14.40	14.01	14.21	68156
2013-10-18	14.49	15.38	14.31	14.85	110073
2013-10-21	14.86	14.90	14.81	14.82	267228
2013-10-22	14.86	15.19	14.58	14.68	161390
2013-10-23	14.56	14.72	14.56	14.67	53741
2013-10-24	14.71	15.25	14.56	15.24	36222
2013-10-25	15.25	15.50	15.16	15.26	35627
2013-10-28	15.29	15.40	15.10	15.30	27042
2013-10-29	15.39	15.51	15.31	15.51	25636
2013-10-30	15.46	15.65	15.30	15.34	90818
2013-10-31	15.39	15.47	15.06	15.27	88268
2013-11-01	15.24	15.48	15.15	15.33	121781
2013-11-04	15.46	15.65	14.58	15.35	44471
2013-11-05	15.32	15.80	15.21	15.69	24153
2013-11-06	15.80	15.95	15.45	15.86	39038
2013-11-07	15.94	15.98	15.70	15.71	44140
2013-11-08	15.70	16.58	15.70	16.28	58097
2013-11-11	16.35	16.35	16.07	16.10	13165
2013-11-12	16.09	16.32	15.80	15.92	18210
2013-11-13	15.87	16.49	15.87	16.45	24577
2013-11-14	16.54	16.59	16.17	16.33	24970
2013-11-15	16.27	16.44	16.08	16.35	50825
2013-11-18	16.40	16.59	16.25	16.31	31720
2013-11-19	16.27	16.70	16.08	16.38	35055
2013-11-20	16.43	16.45	16.23	16.40	22510
2013-11-21	16.50	17.00	16.39	16.98	48343
2013-11-22	17.00	17.00	16.63	16.64	63836
2013-11-25	16.74	16.95	16.75	16.94	34341
2013-11-26	16.92	17.24	16.90	17.20	81429
2013-11-27	17.20	17.20	16.92	16.99	136271
2013-11-29	17.11	17.91	17.11	17.87	27112
2013-12-02	17.33	17.78	17.20	17.27	82900
2013-12-03	17.26	17.51	16.99	17.16	50374
2013-12-04	17.06	17.39	16.74	16.76	53261
2013-12-05	16.71	16.71	16.25	16.33	36520
2013-12-06	16.38	16.88	16.38	16.82	59717
2013-12-09	16.89	16.90	16.40	16.41	31949
2013-12-10	16.33	16.76	16.21	16.55	37454
2013-12-11	16.55	16.68	16.22	16.34	30823
2013-12-12	16.30	16.72	15.84	16.48	50934
2013-12-13	16.56	16.78	16.26	16.51	28310
2013-12-16	16.63	17.09	16.45	16.94	27730
2013-12-17	16.73	16.73	16.27	16.45	42051
2013-12-18	16.52	16.82	16.22	16.82	29517
2013-12-19	16.77	16.82	16.27	16.36	21301
2013-12-20	16.43	17.49	16.42	17.08	213422
2013-12-23	17.32	17.32	17.14	17.30	33779
2013-12-24	16.85	17.78	17.11	17.36	10497
2013-12-26	17.47	17.67	16.50	16.89	29528
2013-12-27	16.97	17.32	16.96	17.12	18742
2013-12-30	17.12	17.12	16.65	16.73	16525
2013-12-31	16.73	17.03	16.55	16.61	55758
2014-01-02	16.60	17.40	16.11	16.39	63207
2014-01-03	16.37	16.82	16.19	16.64	28385
2014-01-06	16.76	16.76	16.06	16.06	16161
2014-01-07	16.00	16.29	16.00	16.05	20876
2014-01-08	16.00	16.09	15.42	15.69	26930
2014-01-09	15.79	15.90	15.34	15.41	26666
2014-01-10	15.40	15.40	14.77	15.22	126781
2014-01-13	15.19	16.05	15.19	15.88	52678
2014-01-14	15.89	15.99	15.49	15.84	82592
2014-01-15	15.86	16.10	15.34	16.02	93817
2014-01-16	16.00	16.09	15.74	15.78	13864
2014-01-17	15.81	15.82	15.55	15.72	48318
2014-01-21	15.84	16.10	15.71	16.10	24146
2014-01-22	16.06	16.10	15.34	15.90	42005
2014-01-23	15.73	16.06	15.41	15.56	58972
2014-01-24	14.63	14.63	12.01	14.36	256445
2014-01-27	14.21	14.70	13.76	14.25	83302
2014-01-28	14.21	14.61	13.91	14.37	128311
2014-01-29	14.20	14.55	14.00	14.00	86136
2014-01-30	13.98	14.44	13.77	14.05	83901
2014-01-31	13.90	14.22	13.90	14.08	50274
2014-02-03	14.00	14.31	13.60	13.63	72599
2014-02-04	13.66	14.36	13.60	13.91	106936
2014-02-05	13.83	14.06	13.66	13.75	43195
2014-02-06	13.80	14.16	13.60	14.10	47360
2014-02-07	14.12	14.25	13.75	13.90	45354
2014-02-10	13.97	14.13	13.75	14.04	77865
2014-02-11	14.06	14.24	14.00	14.12	58458
2014-02-12	14.18	14.24	13.76	13.83	23028
2014-02-13	13.75	14.17	13.75	14.04	21791
2014-02-14	14.05	14.14	13.80	14.06	11932
2014-02-18	14.03	14.15	13.95	14.07	20481
2014-02-19	14.05	14.14	13.65	13.69	58574
2014-02-20	13.66	13.96	13.60	13.80	17113
2014-02-21	13.89	13.98	13.60	13.89	37507
2014-02-24	13.88	14.21	13.88	13.96	53329
2014-02-25	13.89	13.99	13.85	13.94	10481
2014-02-26	13.98	14.38	13.98	14.37	14295
2014-02-27	14.29	14.38	14.22	14.33	67150
2014-02-28	14.37	14.84	14.16	14.37	35005
2014-03-03	14.20	14.29	13.99	14.11	15793
2014-03-04	14.21	14.54	13.94	14.38	116974
2014-03-05	14.31	14.43	14.16	14.18	37221
2014-03-06	14.11	14.11	13.80	13.88	70801
2014-03-07	14.00	14.19	13.93	14.11	11407
2014-03-10	14.03	14.14	13.87	14.06	14724
2014-03-11	14.03	14.03	13.65	13.73	15553
2014-03-12	13.61	13.90	13.60	13.81	41450
2014-03-13	13.87	13.85	13.60	13.65	16238
2014-03-14	13.60	13.76	13.45	13.76	93046
2014-03-17	13.81	14.11	13.81	14.00	17631
2014-03-18	14.03	14.03	13.55	13.98	71628
2014-03-19	14.01	14.08	13.60	13.99	47409
2014-03-20	13.92	14.23	13.82	13.89	17439
2014-03-21	13.99	14.10	13.78	13.88	43912
2014-03-24	13.90	13.92	13.67	13.73	32322
2014-03-25	13.80	13.90	13.51	13.72	87806
2014-03-26	13.82	13.82	13.59	13.64	80527
2014-03-27	13.61	13.88	13.55	13.65	32622
2014-03-28	13.63	13.87	13.52	13.77	140581
2014-03-31	13.91	14.11	13.89	13.97	38578
2014-04-01	14.04	14.40	13.73	14.29	35264
2014-04-02	14.31	14.45	14.09	14.44	43307
2014-04-03	14.52	14.60	14.30	14.42	54360
2014-04-04	14.53	14.63	14.00	14.22	37165
2014-04-07	14.11	14.21	13.86	13.98	25849
2014-04-08	13.93	14.43	13.59	14.05	44407
2014-04-09	14.11	14.34	13.86	14.16	28111
2014-04-10	14.12	14.12	13.52	13.75	61109
2014-04-11	13.65	13.72	13.25	13.27	25434
2014-04-14	13.41	13.41	13.12	13.25	172780
2014-04-15	13.25	13.30	13.00	13.27	127116
2014-04-16	13.34	13.52	13.00	13.40	21682
2014-04-17	13.40	13.74	13.34	13.62	33271
2014-04-21	13.78	14.07	13.75	13.97	25956
2014-04-22	14.26	14.54	14.17	14.33	76944
2014-04-23	14.25	14.59	14.24	14.35	77939
2014-04-24	14.47	14.47	14.06	14.09	41745
2014-04-25	14.05	14.08	13.71	13.72	44974
2014-04-28	14.02	14.02	13.60	13.60	97665
2014-04-29	13.67	13.74	13.33	13.41	27627
2014-04-30	13.32	13.32	13.06	13.23	73778
2014-05-01	13.14	13.24	13.00	13.10	63151
2014-05-02	13.10	13.22	12.90	12.97	186368
2014-05-05	12.90	13.08	12.90	12.92	31451
2014-05-06	12.90	12.91	12.80	12.80	54999
2014-05-07	12.90	12.98	12.80	12.89	43770
2014-05-08	12.80	13.07	12.80	12.81	35461
2014-05-09	12.75	13.12	12.75	13.04	18077
2014-05-12	13.15	13.72	13.04	13.59	30255
2014-05-13	13.51	13.64	13.33	13.34	56510
2014-05-14	13.27	13.32	13.08	13.12	42477
2014-05-15	13.15	13.16	12.79	13.05	40753
2014-05-16	13.01	13.17	12.81	13.14	29720
2014-05-19	13.04	13.63	13.03	13.56	24077
2014-05-20	13.48	13.52	13.16	13.40	60023
2014-05-21	13.54	13.56	13.03	13.10	21720
2014-05-22	13.18	13.21	13.06	13.08	11429
2014-05-23	13.12	13.49	13.02	13.46	69826
2014-05-27	13.58	13.66	13.55	13.66	23902
2014-05-28	13.58	13.58	13.25	13.42	18485
2014-05-29	13.42	13.42	13.20	13.31	42652
2014-05-30	13.37	13.50	13.25	13.38	37984
2014-06-02	13.43	13.62	13.28	13.32	30095
2014-06-03	13.20	13.58	13.20	13.32	22188
2014-06-04	13.25	13.49	13.25	13.31	28972
2014-06-05	13.41	13.50	13.04	13.38	118586
2014-06-06	13.45	13.74	13.33	13.73	99906
2014-06-09	13.68	14.39	13.62	14.18	133744
2014-06-10	14.08	14.28	13.86	14.14	75835
2014-06-11	14.12	14.12	13.71	13.78	24318
2014-06-12	13.70	13.70	13.43	13.61	15326
2014-06-13	13.70	13.81	13.45	13.46	18759
2014-06-16	13.46	14.45	13.25	13.50	20200
2014-06-17	13.53	13.85	13.50	13.59	18022
2014-06-18	13.64	13.66	13.37	13.43	26145
2014-06-19	13.43	13.50	13.03	13.35	112638
2014-06-20	13.48	13.48	13.22	13.45	100209
2014-06-23	13.44	13.44	13.25	13.32	22455
2014-06-24	13.30	13.52	12.99	13.12	78428
2014-06-25	12.99	13.26	12.92	13.25	94136
2014-06-26	13.19	13.19	12.95	13.03	37202
2014-06-27	12.92	13.32	12.92	13.10	363213
2014-06-30	13.12	13.15	12.95	12.99	30796
2014-07-01	13.07	13.80	13.03	13.60	107456
2014-07-02	13.56	13.56	13.01	13.38	68993
2014-07-03	13.43	13.75	13.43	13.63	11704
2014-07-07	13.57	13.57	13.30	13.32	22839
2014-07-08	13.30	13.33	13.07	13.28	33178
2014-07-09	13.38	13.38	13.18	13.25	72686
2014-07-10	13.01	13.11	13.01	13.05	37304
2014-07-11	13.05	13.13	12.96	13.00	21403
2014-07-14	13.14	13.14	12.98	12.98	25324
2014-07-15	13.04	13.33	13.04	13.14	335866
2014-07-16	13.24	13.78	13.05	13.06	18690
2014-07-17	12.91	13.42	12.91	13.40	68334
2014-07-18	13.37	14.55	13.37	14.50	146446
2014-07-21	14.65	14.98	14.34	14.88	91774
2014-07-22	14.94	14.99	14.71	14.80	49641
2014-07-23	14.80	14.91	14.60	14.78	38600
2014-07-24	14.82	14.82	13.99	14.48	37965
2014-07-25	14.33	14.63	14.11	14.18	86770
2014-07-28	14.27	14.57	14.09	14.12	55948
2014-07-29	14.16	14.40	14.16	14.25	25732
2014-07-30	14.20	14.56	14.13	14.22	30747
2014-07-31	14.05	14.36	13.84	13.85	42362
2014-08-01	13.81	14.18	13.57	13.77	58017
2014-08-04	13.76	13.79	13.36	13.53	86961
2014-08-05	13.42	13.68	13.27	13.47	71650
2014-08-06	13.44	14.04	13.44	13.82	19739
2014-08-07	13.82	13.98	13.56	13.63	12505
2014-08-08	13.57	13.89	13.57	13.74	21683
2014-08-11	13.77	13.77	13.08	13.60	28927
2014-08-12	13.50	13.63	13.50	13.59	16375
2014-08-13	13.60	13.62	13.39	13.55	16724
2014-08-14	13.51	13.65	13.51	13.59	5665
2014-08-15	13.78	13.78	13.30	13.49	53294
2014-08-18	13.56	14.03	13.48	13.87	19760
2014-08-19	13.91	13.93	13.67	13.84	12146
2014-08-20	13.72	13.74	13.56	13.62	17674
2014-08-21	13.63	13.87	13.41	13.75	13640
2014-08-22	13.76	14.15	13.76	13.86	31580
2014-08-25	13.93	13.93	13.46	13.77	22417
2014-08-26	13.72	13.80	13.61	13.79	19644
2014-08-27	13.77	13.77	13.59	13.61	17080
2014-08-28	13.50	13.62	13.39	13.53	21388
2014-08-29	13.53	13.88	13.50	13.87	39902
2014-09-02	13.90	14.25	13.77	14.00	51945
2014-09-03	14.10	14.19	13.73	13.80	27717
2014-09-04	13.79	14.00	13.80	13.82	15362
2014-09-05	13.75	13.94	13.70	13.82	15851
2014-09-08	13.85	14.04	13.65	13.85	49142
2014-09-09	13.82	13.85	13.60	13.62	26413
2014-09-10	13.85	13.93	13.67	13.92	131970
2014-09-11	13.80	14.05	13.62	14.05	13551
2014-09-12	14.09	14.18	13.78	13.99	31756
2014-09-15	13.98	13.94	13.60	13.64	29483
2014-09-16	13.71	14.28	13.70	13.81	232322
2014-09-17	13.80	14.14	13.75	14.01	30357
2014-09-18	14.03	14.41	14.03	14.41	226351
2014-09-19	14.45	14.50	14.15	14.15	58888
2014-09-22	14.09	14.18	13.93	14.00	38623
2014-09-23	13.97	14.24	13.82	13.91	84740
2014-09-24	13.98	14.16	14.00	14.07	26565
2014-09-25	14.08	14.13	13.63	13.80	25620
2014-09-26	13.80	13.82	13.71	13.77	11972
2014-09-29	13.71	14.27	13.71	14.02	51327
2014-09-30	14.05	14.28	13.70	13.70	58163
2014-10-01	13.70	14.03	13.55	13.55	71804
2014-10-02	13.60	13.79	13.53	13.59	95260
2014-10-03	13.73	13.80	13.66	13.74	176436
2014-10-06	13.64	13.66	13.40	13.57	43255
2014-10-07	13.57	13.92	13.57	13.61	29678
2014-10-08	13.60	13.71	13.60	13.66	101676
2014-10-09	13.66	13.94	13.55	13.61	293889
2014-10-10	13.51	13.92	13.51	13.77	26409
2014-10-13	13.76	14.23	13.76	14.15	36343
2014-10-14	14.25	14.35	14.05	14.19	41539
2014-10-15	14.06	14.32	13.89	14.27	42789
2014-10-16	14.13	14.34	14.04	14.24	59441
2014-10-17	14.59	14.73	14.25	14.33	117405
2014-10-20	14.30	14.78	14.30	14.52	83793
2014-10-21	14.56	14.72	14.45	14.55	142843
2014-10-22	14.64	14.65	14.29	14.34	62137
2014-10-23	14.44	14.76	14.44	14.72	108795
2014-10-24	14.76	14.85	14.47	14.49	66804
2014-10-27	14.40	14.78	14.38	14.69	102183
2014-10-28	14.68	15.20	14.68	15.17	156453
2014-10-29	15.11	15.25	14.88	15.25	92634
2014-10-30	15.11	15.29	15.02	15.18	106399
2014-10-31	15.46	15.46	15.18	15.35	83640
2014-11-03	15.44	15.57	15.32	15.47	96789
2014-11-04	15.50	15.65	15.30	15.39	56715
2014-11-05	15.50	15.65	15.27	15.35	57168
2014-11-06	15.32	15.45	15.20	15.29	94002
2014-11-07	15.33	15.33	14.97	15.22	116069
2014-11-10	15.18	15.24	14.95	15.16	218989
2014-11-11	15.17	15.52	15.05	15.50	262820
2014-11-12	15.43	15.97	15.43	15.93	57524
2014-11-13	15.97	15.97	15.78	15.96	5094
2014-11-14	15.83	15.97	15.73	15.93	59129
2014-11-17	15.95	16.07	15.85	15.87	68284
2014-11-18	15.90	15.92	15.72	15.76	28851
2014-11-19	15.75	15.76	15.23	15.35	37145
2014-11-20	15.32	15.54	15.28	15.46	19920
2014-11-21	15.64	15.64	15.19	15.26	45556
2014-11-24	15.22	15.61	15.21	15.46	36854
2014-11-25	15.44	15.60	15.35	15.43	14922
2014-11-26	15.40	15.69	15.41	15.62	23423
2014-11-28	15.55	15.62	15.28	15.28	35144
2014-12-01	15.21	15.21	14.83	14.83	59522
2014-12-02	14.87	15.25	14.82	15.19	32342
2014-12-03	15.21	15.40	14.96	15.33	27847
2014-12-04	15.29	15.49	15.02	15.26	26112
2014-12-05	15.25	15.73	15.10	15.58	31095
2014-12-08	15.59	16.09	15.29	15.79	71857
2014-12-09	15.58	16.15	15.46	15.90	67828
2014-12-10	15.89	15.94	15.52	15.61	31020
2014-12-11	15.73	15.95	15.69	15.82	131724
2014-12-12	15.67	15.94	15.40	15.69	43690
2014-12-15	15.71	15.83	15.51	15.55	37331
2014-12-16	15.47	15.80	15.37	15.44	59172
2014-12-17	15.45	16.05	15.03	16.02	75821
2014-12-18	16.06	16.20	15.85	15.90	60121
2014-12-19	15.83	15.95	15.65	15.86	109733
2014-12-22	15.84	16.04	15.75	15.98	25789
2014-12-23	16.10	16.12	15.53	15.98	18807
2014-12-24	16.05	16.17	15.86	16.15	10585
2014-12-26	16.14	16.25	15.98	16.24	16856
2014-12-29	16.20	16.33	16.11	16.31	64669
2014-12-30	16.22	16.48	16.22	16.36	10613
2014-12-31	16.45	16.45	16.09	16.11	21321
2015-01-02	16.22	16.22	15.54	15.87	22570
2015-01-05	15.81	16.03	15.47	15.63	33804
2015-01-06	15.68	15.72	15.39	15.57	48943
2015-01-07	15.60	15.70	15.34	15.58	18353
2015-01-08	15.73	16.16	15.57	15.89	27410
2015-01-09	15.94	15.94	15.26	15.42	19254
2015-01-12	15.37	15.44	15.25	15.28	21975
2015-01-13	15.42	15.69	15.26	15.35	21679
2015-01-14	15.23	15.42	15.09	15.22	18098
2015-01-15	15.19	15.25	14.80	15.14	30793
2015-01-16	15.07	15.54	15.07	15.52	29050
2015-01-20	15.47	15.80	15.25	15.27	151989
2015-01-21	15.25	15.44	15.10	15.11	44746
2015-01-22	15.24	15.62	15.17	15.43	62071
2015-01-23	15.45	15.59	15.16	15.51	43105
2015-01-26	15.43	15.50	15.17	15.29	28350
2015-01-27	15.20	15.94	15.02	15.39	78406
2015-01-28	15.52	16.05	15.27	15.31	115392
2015-01-29	15.33	15.83	15.33	15.79	58676
2015-01-30	15.62	15.88	15.26	15.29	58306
2015-02-02	15.37	15.89	15.37	15.82	31804
2015-02-03	15.82	16.30	15.80	16.12	39217
2015-02-04	16.01	16.23	15.91	15.96	22278
2015-02-05	15.95	16.11	15.93	16.05	20942
2015-02-06	16.12	16.22	16.06	16.10	45593
2015-02-09	16.09	16.20	15.94	15.97	20974
2015-02-10	16.10	16.10	15.74	15.84	17885
2015-02-11	15.77	15.85	15.55	15.76	28474
2015-02-12	15.90	16.00	15.81	15.97	21971
2015-02-13	16.03	16.03	15.68	15.97	27184
2015-02-17	16.00	16.05	15.77	16.04	24764
2015-02-18	15.97	16.13	15.92	15.96	43662
2015-02-19	15.94	16.11	15.87	16.06	8356
2015-02-20	16.11	16.11	15.68	15.84	19197
2015-02-23	15.77	15.77	15.55	15.69	9137
2015-02-24	15.72	16.01	15.72	15.93	10655
2015-02-25	15.95	15.95	15.59	15.77	13082
2015-02-26	15.72	15.84	15.61	15.83	41786
2015-02-27	15.76	16.00	15.73	15.79	21654
2015-03-02	15.83	15.88	15.65	15.85	25097
2015-03-03	15.76	15.82	15.70	15.72	10039
2015-03-04	15.66	15.75	15.60	15.69	22952
2015-03-05	15.66	15.86	15.53	15.83	21474
2015-03-06	15.76	15.99	15.67	15.70	30576
2015-03-09	15.78	16.21	15.78	16.10	11394
2015-03-10	16.03	16.03	15.76	15.97	24309
2015-03-11	15.96	16.00	15.65	15.96	18280
2015-03-12	16.10	16.93	15.99	16.87	66779
2015-03-13	16.84	16.94	16.56	16.91	90443
2015-03-16	17.00	17.15	16.89	17.08	42495
2015-03-17	17.10	17.12	17.01	17.07	26293
2015-03-18	16.82	17.14	16.52	16.64	52543
2015-03-19	16.45	16.91	16.45	16.82	18746
2015-03-20	16.94	17.08	16.78	17.04	84112
2015-03-23	17.00	17.10	16.97	17.02	41568
2015-03-24	17.09	17.14	17.01	17.12	20724
2015-03-25	17.09	17.14	16.91	16.94	27837
2015-03-26	16.92	17.11	16.82	17.11	18710
2015-03-27	17.07	17.09	16.73	16.85	20824
2015-03-30	16.87	17.10	16.83	16.99	29164
2015-03-31	16.85	17.02	16.64	16.88	26089
2015-04-01	16.77	17.05	16.63	17.03	32558
2015-04-02	17.00	17.13	16.96	17.12	39032
2015-04-06	17.06	17.17	16.53	17.11	30783
2015-04-07	17.10	17.10	16.83	16.94	13727
2015-04-08	16.85	17.00	16.77	17.00	11547
2015-04-09	16.97	16.92	16.78	16.89	4680
2015-04-10	17.01	17.01	16.73	16.80	9529
2015-04-13	16.86	16.93	16.63	16.85	23027
2015-04-14	16.87	16.89	16.66	16.88	16533
2015-04-15	16.89	16.99	16.81	16.97	21699
2015-04-16	16.96	17.25	16.80	17.25	97140
2015-04-17	16.98	17.33	16.87	17.20	93784
2015-04-20	17.25	17.31	17.20	17.25	44677
2015-04-21	17.25	17.28	17.18	17.24	14199
2015-04-22	17.30	17.30	17.02	17.10	16705
2015-04-23	17.03	17.15	17.02	17.10	27444
2015-04-24	17.13	17.20	17.07	17.15	35058
2015-04-27	17.15	17.20	16.89	17.01	74883
2015-04-28	17.08	17.13	16.93	17.00	62520
2015-04-29	16.80	17.02	16.84	16.98	41644
2015-04-30	16.88	16.94	16.56	16.80	51510
2015-05-01	16.77	16.89	16.50	16.60	70501
2015-05-04	16.72	16.99	16.51	16.57	74829
2015-05-05	16.57	16.65	16.36	16.50	51526
2015-05-06	16.52	16.92	16.52	16.82	28407
2015-05-07	16.77	16.86	16.62	16.67	30991
2015-05-08	16.65	16.72	16.60	16.64	34026
2015-05-11	16.39	16.73	16.34	16.65	60140
2015-05-12	16.50	16.60	16.38	16.58	24778
2015-05-13	16.57	16.54	16.44	16.52	30840
2015-05-14	16.55	16.65	16.50	16.61	24519
2015-05-15	16.62	16.63	16.40	16.50	53783
2015-05-18	16.55	16.65	16.45	16.65	56275
2015-05-19	16.60	16.69	16.56	16.65	28964
2015-05-20	16.65	16.65	16.55	16.57	92074
2015-05-21	16.55	16.64	16.47	16.50	52766
2015-05-22	16.50	16.57	16.22	16.25	79002
2015-05-26	16.14	16.15	15.76	15.89	83031
2015-05-27	15.87	15.98	15.58	15.67	95652
2015-05-28	15.66	15.72	15.40	15.50	65782
2015-05-29	15.43	15.57	15.35	15.46	49872
2015-06-01	15.56	15.56	15.33	15.50	38635
2015-06-02	15.38	15.56	15.38	15.50	58568
2015-06-03	15.58	15.75	15.36	15.55	136681
2015-06-04	15.48	15.58	15.33	15.46	48159
2015-06-05	15.49	15.68	15.42	15.50	180195
2015-06-08	15.54	15.62	15.43	15.50	68293
2015-06-09	15.52	15.64	15.44	15.50	132183
2015-06-10	15.73	15.81	15.38	15.50	141713
2015-06-11	15.50	15.69	15.48	15.64	166045
2015-06-12	15.56	15.70	15.48	15.50	164441
2015-06-15	15.40	15.66	15.37	15.55	105734
2015-06-16	15.49	15.75	15.49	15.75	55134
2015-06-17	15.77	15.98	15.75	15.96	37417
2015-06-18	16.04	16.12	15.93	16.06	61803
2015-06-19	16.15	16.20	15.97	16.13	181982
2015-06-22	16.15	16.57	16.11	16.56	145538
2015-06-23	16.63	16.88	16.58	16.87	44442
2015-06-24	16.79	16.96	16.76	16.90	63169
2015-06-25	16.99	16.99	16.75	16.93	84396
2015-06-26	17.01	17.31	16.91	17.30	226754
2015-06-29	17.33	17.33	17.24	17.27	120825
2015-06-30	17.34	17.49	17.28	17.44	61934
2015-07-01	17.57	17.71	17.48	17.66	44790
2015-07-02	17.65	17.74	17.44	17.45	28617
2015-07-06	17.31	17.43	17.19	17.38	92536
2015-07-07	17.35	17.38	17.16	17.23	76619
2015-07-08	17.13	17.30	16.94	17.27	76317
2015-07-09	17.38	17.42	17.21	17.28	121780
2015-07-10	17.40	17.50	17.22	17.29	119866
2015-07-13	17.40	17.70	17.25	17.54	72342
2015-07-14	17.54	17.85	17.39	17.79	127737
2015-07-15	17.80	18.01	17.71	17.93	91550
2015-07-16	18.11	18.40	17.98	18.38	155595
2015-07-17	18.48	18.71	18.27	18.38	199578
2015-07-20	18.50	18.79	18.48	18.66	277220
2015-07-21	18.65	18.74	18.27	18.39	230223
2015-07-22	18.23	18.69	18.23	18.65	156558
2015-07-23	18.70	18.70	18.39	18.44	238077
2015-07-24	18.43	18.65	18.43	18.60	286321
2015-07-27	18.68	18.94	18.57	18.84	224873
2015-07-28	18.90	18.98	18.57	18.73	134414
2015-07-29	18.71	18.88	18.59	18.69	217480
2015-07-30	18.60	19.20	18.60	19.12	301488
2015-07-31	19.12	19.50	19.06	19.44	194082
2015-08-03	19.29	19.75	19.29	19.72	178702
2015-08-04	19.73	19.93	19.47	19.49	294931
2015-08-05	19.61	19.63	19.30	19.40	172625
2015-08-06	19.48	19.55	19.15	19.27	103513
2015-08-07	19.20	19.33	18.96	19.26	119501
2015-08-10	19.40	19.90	19.23	19.87	298331
2015-08-11	19.94	20.31	19.74	20.27	302064
2015-08-12	20.16	20.16	19.61	19.81	98167
2015-08-13	19.84	20.37	19.79	20.01	410092
2015-08-14	19.92	20.85	19.88	20.37	398668
2015-08-17	20.29	20.79	20.01	20.44	243157
2015-08-18	20.50	20.62	19.81	20.16	132159
2015-08-19	20.07	20.23	19.80	19.92	52235
2015-08-20	19.75	19.80	19.36	19.37	110632
2015-08-21	19.06	19.48	18.60	19.31	142652
2015-08-24	18.19	18.88	17.51	18.33	188589
2015-08-25	18.81	18.81	18.06	18.11	162963
2015-08-26	18.54	18.92	18.22	18.83	137335
2015-08-27	18.90	18.99	18.54	18.91	114781
2015-08-28	18.82	19.28	18.65	19.23	110416
2015-08-31	19.18	19.40	19.07	19.30	197276
2015-09-01	19.03	19.11	18.50	18.66	171831
2015-09-02	18.93	19.11	18.71	19.03	56502
2015-09-03	19.17	19.61	19.14	19.32	117947
2015-09-04	19.11	19.41	19.08	19.33	56160
2015-09-08	19.60	20.25	19.43	20.16	101931
2015-09-09	20.35	20.35	19.76	19.86	67333
2015-09-10	19.75	19.95	19.72	19.94	121951
2015-09-11	19.85	20.55	19.76	20.52	84447
2015-09-14	20.65	20.65	20.23	20.26	69179
2015-09-15	20.29	20.64	20.29	20.43	123876
2015-09-16	20.43	20.61	20.32	20.58	57792
2015-09-17	20.64	20.88	20.23	20.28	100587
2015-09-18	19.93	20.28	19.30	20.16	230800
2015-09-21	20.12	20.44	20.03	20.26	98384
2015-09-22	19.97	20.32	19.96	20.28	167756
2015-09-23	20.28	21.15	20.28	20.91	100148
2015-09-24	20.79	21.43	20.79	21.36	213802
2015-09-25	21.62	21.98	21.38	21.39	236118
2015-09-28	21.39	21.63	21.27	21.40	164855
2015-09-29	21.59	21.63	20.85	20.91	164136
2015-09-30	21.23	21.34	20.92	21.14	249246
2015-10-01	21.21	21.34	20.77	21.23	69044
2015-10-02	21.04	21.16	19.73	20.67	158464
2015-10-05	20.93	21.10	20.58	20.65	105063
2015-10-06	20.73	20.97	20.55	20.65	126055
2015-10-07	20.69	21.16	20.63	21.08	100875
2015-10-08	21.10	21.39	20.93	21.33	77946
2015-10-09	21.38	21.52	20.89	21.05	141322
2015-10-12	21.08	21.66	20.98	21.57	80637
2015-10-13	21.45	21.77	21.26	21.43	43182
2015-10-14	21.43	21.43	20.65	20.72	92811
2015-10-15	20.85	20.91	20.16	20.49	698144
2015-10-16	20.64	20.77	20.02	20.30	213956
2015-10-19	20.37	20.57	20.07	20.37	144763
2015-10-20	20.10	20.45	20.07	20.13	136344
2015-10-21	20.23	20.49	20.05	20.06	114615
2015-10-22	20.23	20.83	20.11	20.64	137039
2015-10-23	20.89	21.16	20.59	21.09	65449
2015-10-26	20.98	21.31	20.89	21.01	92523
2015-10-27	20.86	21.31	20.72	20.82	113589
2015-10-28	20.87	22.14	20.77	22.14	151223
2015-10-29	21.82	21.85	21.21	21.69	147480
2015-10-30	21.73	21.82	20.77	20.95	176250
2015-11-02	20.93	21.31	20.76	21.09	78219
2015-11-03	21.07	21.20	20.86	20.95	54669
2015-11-04	21.00	21.14	20.79	20.97	83806
2015-11-05	20.99	21.45	20.91	21.42	57801
2015-11-06	21.58	21.96	21.40	21.84	160365
2015-11-09	21.84	21.89	21.38	21.72	62841
2015-11-10	21.68	21.91	21.58	21.78	67158
2015-11-11	21.85	22.17	21.68	22.09	148554
2015-11-12	21.87	21.99	21.80	21.87	197967
2015-11-13	21.75	21.88	21.51	21.68	178525
2015-11-16	21.57	21.72	21.27	21.71	217187
2015-11-17	21.62	22.21	21.61	21.89	125516
2015-11-18	21.90	22.23	21.66	22.17	90881
2015-11-19	22.17	22.40	22.05	22.37	103632
2015-11-20	22.42	22.97	22.30	22.93	116136
2015-11-23	22.95	23.05	22.56	22.65	61096
2015-11-24	22.52	22.76	22.27	22.61	56511
2015-11-25	22.63	22.81	22.45	22.64	60352
2015-11-27	22.64	22.85	22.41	22.83	28536
2015-11-30	22.87	23.00	22.48	22.62	176454
2015-12-01	22.73	22.89	22.39	22.61	70841
2015-12-02	22.57	22.67	22.13	22.17	68904
2015-12-03	22.20	22.57	21.51	21.55	283601
2015-12-04	21.65	22.25	21.55	22.12	175879
2015-12-07	22.18	22.18	21.50	21.92	99947
2015-12-08	21.82	22.30	21.55	22.12	87569
2015-12-09	22.05	22.44	21.51	21.70	94630
2015-12-10	21.77	22.37	21.53	22.09	143054
2015-12-11	21.73	22.10	21.51	21.72	95478
2015-12-14	21.73	22.00	21.58	21.79	73089
2015-12-15	21.93	22.18	21.82	22.10	111397
2015-12-16	22.14	22.37	21.95	22.35	125018
2015-12-17	22.43	22.53	21.98	22.01	74883
2015-12-18	22.01	22.07	21.37	21.42	236209
2015-12-21	21.52	21.62	21.06	21.11	112786
2015-12-22	21.18	21.32	20.78	21.32	107063
2015-12-23	21.39	21.65	20.82	21.46	103840
2015-12-24	21.46	22.09	21.01	21.96	44283
2015-12-28	21.86	22.30	21.62	22.27	104525
2015-12-29	22.30	22.50	22.17	22.37	71084
2015-12-30	22.37	22.53	22.14	22.36	183298
2015-12-31	22.30	22.56	21.92	22.31	173846
2016-01-04	22.09	22.31	21.02	21.11	117452
2016-01-05	21.23	21.61	21.00	21.39	326927
2016-01-06	21.17	21.62	21.03	21.51	80988
2016-01-07	21.24	21.24	20.65	20.67	86308
2016-01-08	20.79	21.06	20.11	20.13	95272
2016-01-11	20.13	20.72	20.13	20.50	173900
2016-01-12	20.69	20.69	19.60	20.02	111441
2016-01-13	20.05	20.05	18.93	19.40	164396
2016-01-14	19.48	19.85	19.28	19.48	88167
2016-01-15	18.89	19.79	18.89	19.57	195015
2016-01-19	19.94	19.99	18.72	18.89	70109
2016-01-20	18.55	18.98	17.92	18.13	217847
2016-01-21	18.29	18.32	17.80	17.87	147045
2016-01-22	17.78	17.87	16.55	16.63	274192
2016-01-25	16.37	16.43	15.75	15.92	295209
2016-01-26	15.94	16.38	15.81	16.22	315124
2016-01-27	16.08	16.30	15.55	15.75	268446
2016-01-28	15.97	16.14	15.69	15.72	163583
2016-01-29	15.73	16.05	15.51	15.80	238550
2016-02-01	15.87	15.87	15.36	15.71	285496
2016-02-02	15.49	15.49	14.99	15.02	100878
2016-02-03	14.98	15.19	14.63	15.10	362795
2016-02-04	15.15	15.40	14.61	14.75	180945
2016-02-05	14.66	14.92	14.51	14.65	192830
2016-02-08	14.58	14.79	14.29	14.67	154474
2016-02-09	14.48	14.75	14.36	14.50	108659
2016-02-10	14.61	15.03	14.53	14.68	155583
2016-02-11	14.42	14.65	14.01	14.05	106054
2016-02-12	14.45	14.65	14.26	14.62	102902
2016-02-16	14.78	15.05	14.50	15.00	479241
2016-02-17	15.13	15.13	14.72	14.77	205383
2016-02-18	14.85	14.99	14.69	14.93	129356
2016-02-19	14.89	15.10	14.86	14.88	212117
2016-02-22	14.94	15.05	14.84	14.89	143921
2016-02-23	14.89	15.00	14.57	14.64	122439
2016-02-24	14.50	14.72	14.19	14.61	124816
2016-02-25	14.66	15.37	14.66	15.18	128253
2016-02-26	15.23	15.82	15.10	15.29	129188
2016-02-29	15.26	15.38	14.90	14.99	139152
2016-03-01	15.13	15.58	15.00	15.46	165838
2016-03-02	15.46	15.46	15.06	15.46	139400
2016-03-03	15.19	15.55	15.12	15.51	119736
2016-03-04	15.50	15.53	14.88	15.26	257240
2016-03-07	15.23	16.16	15.22	16.04	815111
2016-03-08	15.96	16.02	15.68	15.72	98256
2016-03-09	15.75	15.91	15.58	15.64	118809
2016-03-10	15.67	15.71	15.32	15.57	61161
2016-03-11	15.69	15.83	15.46	15.80	67936
2016-03-14	15.73	15.91	15.65	15.76	59674
2016-03-15	15.69	15.69	15.17	15.40	91710
2016-03-16	15.39	15.77	15.31	15.55	215167
2016-03-17	15.54	15.71	15.36	15.61	125489
2016-03-18	15.72	16.27	15.72	16.03	240305
2016-03-21	15.96	16.25	15.90	16.14	75388
2016-03-22	15.99	16.23	15.94	16.04	78633
2016-03-23	15.99	16.10	15.89	15.94	78071
2016-03-24	15.81	15.86	15.57	15.57	73591
2016-03-28	15.53	15.73	15.45	15.45	9440
2016-03-29	15.77	15.85	15.40	15.82	113096
2016-03-30	15.86	16.13	15.75	16.07	69467
2016-03-31	16.03	16.38	16.00	16.04	301067
2016-04-01	15.99	16.51	15.90	16.47	98462
2016-04-04	16.40	16.55	16.18	16.44	91114
2016-04-05	16.36	16.36	15.63	15.64	69596
2016-04-06	15.65	15.72	15.45	15.69	72475
2016-04-07	15.60	15.66	15.51	15.65	126642
2016-04-08	15.74	15.86	15.54	15.66	57860
2016-04-11	15.72	16.05	15.61	15.99	47862
2016-04-12	16.06	16.27	15.93	16.19	66788
2016-04-13	16.28	16.69	16.24	16.69	123799
2016-04-14	16.53	16.90	16.53	16.74	49734
2016-04-15	16.60	16.94	16.60	16.86	58662
2016-04-18	16.85	17.01	16.73	16.84	82917
2016-04-19	16.90	17.21	16.75	17.20	47597
2016-04-20	17.18	17.47	17.07	17.45	73875
2016-04-21	17.38	17.51	17.20	17.31	63838
2016-04-22	17.28	17.53	16.90	17.45	167418
2016-04-25	17.44	17.44	16.60	16.80	186361
2016-04-26	16.83	16.98	16.57	16.91	112484
2016-04-27	16.84	16.88	16.36	16.63	112542
2016-04-28	16.37	16.46	16.16	16.25	72281
2016-04-29	16.15	16.28	15.93	16.16	64909
2016-05-02	16.15	16.37	15.97	16.26	40920
2016-05-03	16.16	16.26	15.78	15.92	45053
2016-05-04	15.90	16.02	15.58	15.69	60438
2016-05-05	16.05	16.05	15.56	15.69	68478
2016-05-06	15.57	15.73	15.52	15.68	51884
2016-05-09	15.61	15.63	15.40	15.46	159060
2016-05-10	15.60	15.94	15.60	15.85	76612
2016-05-11	15.78	15.94	15.68	15.73	33734
2016-05-12	15.79	15.83	15.53	15.62	35568
2016-05-13	15.56	15.81	15.38	15.47	70961
2016-05-16	15.49	15.77	15.49	15.60	109150
2016-05-17	15.54	15.63	15.03	15.11	67356
2016-05-18	15.09	15.84	14.93	15.76	82314
2016-05-19	15.71	15.73	15.37	15.62	88490
2016-05-20	15.72	15.99	15.72	15.93	66720
2016-05-23	15.94	15.95	15.67	15.73	41667
2016-05-24	15.82	16.21	15.82	16.15	93062
2016-05-25	16.18	16.65	16.16	16.53	55186
2016-05-26	17.00	17.00	16.15	16.20	27990
2016-05-27	16.15	16.38	16.12	16.32	71489
2016-05-31	16.34	16.47	16.29	16.36	57984
2016-06-01	16.23	16.60	15.50	16.51	46960
2016-06-02	16.36	16.38	16.26	16.35	28624
2016-06-03	16.17	16.39	15.94	16.31	100387
2016-06-06	16.29	16.52	15.94	16.43	34086
2016-06-07	16.46	16.53	16.30	16.41	48236
2016-06-08	16.55	16.55	16.33	16.50	122632
2016-06-09	16.40	16.54	16.19	16.39	52786
2016-06-10	16.16	16.44	16.15	16.27	31734
2016-06-13	16.14	16.45	16.14	16.33	61632
2016-06-14	16.13	16.54	15.71	15.77	61556
2016-06-15	15.85	15.97	15.60	15.62	98580
2016-06-16	15.54	15.54	15.24	15.36	58990
2016-06-17	15.41	15.49	14.77	14.97	188528
2016-06-20	15.16	15.72	15.16	15.39	77597
2016-06-21	15.49	15.91	15.12	15.80	74613
2016-06-22	15.92	16.04	15.73	15.73	44407
2016-06-23	15.94	16.20	15.94	16.16	57659
2016-06-24	15.35	15.63	15.01	15.31	286148
2016-06-27	15.08	15.18	14.45	14.45	91915
2016-06-28	14.73	14.89	14.51	14.70	110669
2016-06-29	14.84	15.15	14.82	15.07	62626
2016-06-30	15.17	15.69	15.14	15.67	81716
2016-07-01	15.57	15.70	15.29	15.38	30941
2016-07-05	15.40	15.43	15.01	15.02	60164
2016-07-06	14.98	15.27	14.80	15.25	50735
2016-07-07	15.31	15.64	15.31	15.55	48167
2016-07-08	15.81	15.99	15.70	15.79	46923
2016-07-11	15.83	16.32	15.74	16.28	63677
2016-07-12	16.39	16.88	16.36	16.75	95024
2016-07-13	16.73	16.80	16.60	16.65	64807
2016-07-14	16.65	16.95	16.65	16.74	59702
2016-07-15	16.92	16.94	16.55	16.77	30284
2016-07-18	16.84	16.85	16.50	16.56	51897
2016-07-19	16.52	16.64	16.52	16.62	45854
2016-07-20	16.69	16.76	16.55	16.59	44589
2016-07-21	16.53	16.56	16.30	16.51	100927
2016-07-22	17.08	18.49	16.76	17.93	270563
2016-07-25	17.81	17.87	17.32	17.50	72681
2016-07-26	17.49	17.74	17.40	17.62	69412
2016-07-27	17.66	18.00	17.61	17.67	102732
2016-07-28	17.70	17.70	17.47	17.50	24176
2016-07-29	17.42	17.54	17.11	17.21	55093
2016-08-01	17.22	17.55	17.11	17.26	54340
2016-08-02	17.20	17.34	16.99	17.15	56132
2016-08-03	17.18	17.31	17.11	17.28	63799
2016-08-04	17.25	17.43	17.13	17.36	47621
2016-08-05	17.56	17.90	17.51	17.87	65444
2016-08-08	17.88	17.88	17.19	17.47	77007
2016-08-09	17.52	17.65	17.20	17.60	583777
2016-08-10	17.56	17.64	17.32	17.43	85229
2016-08-11	17.45	17.63	17.36	17.38	52489
2016-08-12	17.25	17.48	17.05	17.40	52451
2016-08-15	17.39	17.47	17.30	17.33	59734
2016-08-16	17.28	17.32	17.20	17.23	57811
2016-08-17	17.24	17.42	17.19	17.31	48364
2016-08-18	17.29	17.37	17.16	17.27	42654
2016-08-19	17.22	17.31	17.08	17.14	46289
2016-08-22	17.05	17.31	17.00	17.29	64752
2016-08-23	17.35	17.43	17.18	17.25	39596
2016-08-24	17.18	17.36	16.24	17.31	37257
2016-08-25	17.25	17.52	17.16	17.51	45910
2016-08-26	17.51	17.59	17.35	17.43	38433
2016-08-29	17.40	17.42	17.31	17.34	21222
2016-08-30	17.05	17.62	17.05	17.61	38602
2016-08-31	17.62	18.05	16.82	17.95	120879
2016-09-01	17.99	18.13	17.71	18.05	83624
2016-09-02	18.10	18.13	17.98	18.03	22033
2016-09-06	18.00	18.10	17.94	18.01	41260
2016-09-07	18.00	18.31	18.00	18.29	32095
2016-09-08	18.36	18.36	18.09	18.28	23979
2016-09-09	18.22	18.30	18.00	18.01	50618
2016-09-12	17.95	18.22	17.80	18.18	53513
2016-09-13	18.00	18.23	17.95	18.06	48182
2016-09-14	18.00	18.17	17.77	17.80	37146
2016-09-15	17.86	18.12	17.80	18.09	23035
2016-09-16	18.14	18.14	17.96	18.09	159447
2016-09-19	18.11	18.21	18.00	18.05	32864
2016-09-20	18.07	18.18	18.00	18.00	33447
2016-09-21	18.00	18.19	18.00	18.12	23073
2016-09-22	18.10	18.23	18.00	18.23	36204
2016-09-23	18.06	18.26	18.04	18.11	50481
2016-09-26	18.04	18.07	17.69	17.81	75835
2016-09-27	17.82	18.30	17.82	18.24	38747
2016-09-28	18.30	18.46	18.08	18.32	82198
2016-09-29	18.34	18.40	18.02	18.06	37382
2016-09-30	18.10	18.49	18.10	18.39	48372
2016-10-03	18.32	18.33	18.05	18.16	26912
2016-10-04	18.21	18.38	18.10	18.11	31682
2016-10-05	18.20	18.45	18.20	18.33	40021
2016-10-06	18.37	18.37	18.19	18.26	17036
2016-10-07	18.28	18.30	18.09	18.23	27522
2016-10-10	18.38	19.13	18.35	18.99	91752
2016-10-11	19.12	19.12	18.52	18.68	53285
2016-10-12	18.62	18.97	18.62	18.86	20278
2016-10-13	18.68	18.68	18.21	18.27	44402
2016-10-14	18.53	18.65	18.28	18.41	27507
2016-10-17	18.00	18.07	17.36	18.00	92994
2016-10-18	18.15	18.15	18.00	18.02	23754
2016-10-19	18.12	18.25	18.02	18.14	20365
2016-10-20	18.21	18.23	18.00	18.21	84972
2016-10-21	18.00	18.33	18.00	18.04	92957
2016-10-24	18.29	19.17	18.10	19.05	59111
2016-10-25	19.12	19.12	18.23	18.58	207694
2016-10-26	18.43	18.83	18.37	18.44	36967
2016-10-27	18.60	18.61	18.34	18.58	83470
2016-10-28	18.65	18.65	18.09	18.10	204560
2016-10-31	17.99	18.35	17.78	18.23	136449
2016-11-01	19.84	20.25	19.31	19.76	707968
2016-11-02	19.61	20.12	19.61	19.72	3160200
2016-11-03	19.72	19.83	19.57	19.64	306161
2016-11-04	19.61	19.97	19.55	19.70	177952
2016-11-07	20.05	20.41	19.84	20.29	180921
2016-11-08	20.22	20.22	19.78	19.80	340735
2016-11-09	20.00	20.57	19.81	20.52	446922
2016-11-10	20.75	21.14	20.41	21.05	379654
2016-11-11	21.05	21.73	20.93	21.63	402362
2016-11-14	21.84	22.75	21.67	22.42	433761
2016-11-15	22.33	22.71	21.85	22.54	222529
2016-11-16	22.54	22.54	21.92	22.39	192205
2016-11-17	22.38	23.00	22.18	22.22	197762
2016-11-18	22.28	22.92	22.22	22.89	164608
2016-11-21	22.85	22.92	22.67	22.84	91729
2016-11-22	22.88	23.23	22.58	23.00	143236
2016-11-23	23.05	23.11	22.87	23.08	133957
2016-11-25	23.05	23.21	22.96	23.21	46788
2016-11-28	23.10	23.19	22.34	22.41	147976
2016-11-29	22.52	23.25	22.45	22.54	100053
2016-11-30	22.79	22.84	22.23	22.30	191028
2016-12-01	22.41	22.92	22.15	22.86	149418
2016-12-02	22.82	22.97	21.99	22.64	124033
2016-12-05	22.80	22.94	22.52	22.84	131677
2016-12-06	22.99	23.00	22.57	22.90	144404
2016-12-07	22.91	23.00	22.41	22.99	141428
2016-12-08	23.00	23.56	22.77	23.46	139430
2016-12-09	23.52	23.91	22.70	23.74	146359
2016-12-12	23.74	23.81	23.24	23.53	130409
2016-12-13	23.55	23.75	23.31	23.64	176666
2016-12-14	23.55	23.70	23.28	23.41	118632
2016-12-15	23.57	23.91	23.36	23.43	181569
2016-12-16	23.42	23.65	22.85	23.42	624271
2016-12-19	23.01	23.63	22.73	23.60	119906
2016-12-20	23.76	24.13	23.67	23.90	133932
2016-12-21	23.88	24.05	23.65	23.85	88288
2016-12-22	23.80	24.24	23.60	24.20	96822
2016-12-23	24.12	24.23	23.63	24.22	105649
2016-12-27	24.32	24.50	23.88	24.00	97875
2016-12-28	24.04	24.14	23.56	24.07	106045
2016-12-29	24.12	24.33	23.57	23.76	56976
2016-12-30	23.84	23.86	23.50	23.67	111743
2017-01-03	23.99	23.99	23.00	23.72	130549
2017-01-04	23.72	24.21	23.71	24.14	130507
2017-01-05	24.14	24.17	23.30	23.32	103224
2017-01-06	23.50	23.55	23.18	23.51	90687
2017-01-09	23.35	23.38	22.78	23.17	90905
2017-01-10	23.17	23.76	23.05	23.45	85653
2017-01-11	23.23	23.70	23.11	23.63	82435
2017-01-12	23.46	23.46	22.73	23.26	59837
2017-01-13	23.44	23.90	23.31	23.37	74452
2017-01-17	23.15	23.15	22.45	22.49	116297
2017-01-18	22.68	22.81	22.16	22.73	117162
2017-01-19	22.74	23.28	22.32	22.91	216151
2017-01-20	22.90	23.72	22.90	23.71	265606
2017-01-23	23.67	24.88	23.67	24.50	308351
2017-01-24	24.53	24.87	24.13	24.77	213686
2017-01-25	24.90	24.95	24.50	24.66	124792
2017-01-26	24.60	24.60	23.81	23.94	197162
2017-01-27	24.00	24.05	23.39	23.43	156698
2017-01-30	23.27	23.54	23.02	23.23	133589
2017-01-31	23.18	23.40	22.90	23.25	282630
2017-02-01	23.42	23.75	23.13	23.26	172278
2017-02-02	23.24	23.24	22.94	23.06	173360
2017-02-03	23.33	23.88	23.15	23.82	160971
2017-02-06	23.84	24.25	23.84	24.12	218902
2017-02-07	24.28	24.37	23.82	23.95	260772
2017-02-08	23.82	23.82	23.02	23.64	165072
2017-02-09	23.65	24.16	23.65	24.08	197586
2017-02-10	24.16	24.20	23.89	24.17	159968
2017-02-13	24.26	24.56	24.24	24.45	144514
2017-02-14	24.35	24.62	24.21	24.55	168503
2017-02-15	24.61	24.61	24.24	24.37	49647
2017-02-16	24.26	24.35	23.96	24.09	198558
2017-02-17	24.06	24.10	23.67	24.02	179983
2017-02-21	24.00	24.24	23.66	23.98	216460
2017-02-22	23.80	24.11	23.80	24.05	96586
2017-02-23	24.11	24.30	23.71	24.28	97968
2017-02-24	24.02	24.26	23.86	24.08	81262
2017-02-27	23.99	24.09	23.73	23.95	113481
2017-02-28	23.88	23.88	23.51	23.57	102750
2017-03-01	24.02	24.39	23.76	24.26	98163
2017-03-02	24.36	24.36	23.50	23.55	39573
2017-03-03	23.56	23.95	23.27	23.56	73896
2017-03-06	23.43	23.79	23.14	23.59	77935
2017-03-07	23.58	23.60	23.22	23.31	139533
2017-03-08	23.53	23.56	22.99	23.02	54381
2017-03-09	23.06	23.22	22.55	22.64	76278
2017-03-10	22.75	22.79	22.17	22.43	93896
2017-03-13	22.39	22.65	22.36	22.40	51587
2017-03-14	22.31	22.47	21.89	22.37	105633
2017-03-15	22.17	22.67	22.17	22.30	65084
2017-03-16	22.45	22.67	22.41	22.58	59532
2017-03-17	22.52	22.89	22.20	22.80	175176
2017-03-20	22.75	22.75	22.37	22.39	50702
2017-03-21	22.36	22.43	20.77	20.79	201991
2017-03-22	20.63	20.90	20.34	20.65	108313
2017-03-23	20.61	21.22	20.61	20.86	177195
2017-03-24	20.91	21.21	20.63	20.81	120676
2017-03-27	20.50	21.21	20.30	21.19	123828
2017-03-28	21.09	21.72	21.03	21.71	76765
2017-03-29	21.62	21.71	21.34	21.41	94813
2017-03-30	21.45	22.36	21.45	22.29	100646
2017-03-31	22.27	22.48	21.87	22.38	153952
2017-04-03	22.39	22.45	21.66	22.10	142992
2017-04-04	22.03	22.16	21.85	22.10	91272
2017-04-05	22.30	22.61	21.42	21.43	174116
2017-04-06	21.44	21.58	21.17	21.42	112649
2017-04-07	21.26	21.40	21.18	21.29	155355
2017-04-10	21.29	21.76	21.02	21.30	99989
2017-04-11	21.16	21.40	21.02	21.31	95479
2017-04-12	21.27	21.30	20.82	20.93	68910
2017-04-13	20.90	20.90	20.40	20.47	59078
2017-04-17	20.52	20.58	20.30	20.42	75961
2017-04-18	20.21	20.45	20.08	20.17	115794
2017-04-19	20.35	20.63	20.26	20.45	176111
2017-04-20	20.65	21.46	20.47	21.21	313817
2017-04-21	21.30	22.99	21.19	22.87	491296
2017-04-24	23.38	23.55	23.01	23.28	205417
2017-04-25	23.48	23.57	23.15	23.27	172382
2017-04-26	23.26	23.50	23.09	23.18	159628
2017-04-27	23.28	23.28	22.80	22.98	160325
2017-04-28	22.90	22.90	22.30	22.52	111239
2017-05-01	22.69	22.77	22.34	22.63	124491
2017-05-02	22.65	22.74	22.43	22.55	117036
2017-05-03	22.41	22.71	22.32	22.70	78390
2017-05-04	22.90	23.05	22.71	22.74	101095
2017-05-05	22.71	22.77	22.38	22.76	102530
2017-05-08	22.71	22.75	22.44	22.67	91496
2017-05-09	22.70	22.80	21.92	22.08	164371
2017-05-10	21.95	22.16	21.91	22.04	117165
2017-05-11	21.93	21.95	21.45	21.59	124895
2017-05-12	21.40	21.62	21.23	21.57	82387
2017-05-15	21.60	21.98	21.56	21.83	106722
2017-05-16	21.83	21.94	21.41	21.94	77546
2017-05-17	21.39	21.39	21.01	21.17	91424
2017-05-18	21.10	21.33	21.02	21.09	38683
2017-05-19	21.05	21.53	21.05	21.30	83438
2017-05-22	21.38	21.64	21.24	21.53	72159
2017-05-23	21.58	22.06	21.03	21.80	102219
2017-05-24	21.99	21.99	21.45	21.78	82145
2017-05-25	21.84	21.87	21.43	21.75	56233
2017-05-26	21.52	21.85	21.50	21.64	68627
2017-05-30	21.53	21.56	21.25	21.40	51406
2017-05-31	21.44	21.52	21.05	21.39	86668
2017-06-01	21.49	21.77	21.28	21.72	43325
2017-06-02	21.57	22.08	21.57	21.84	57756
2017-06-05	21.93	21.97	21.68	21.74	49031
2017-06-06	21.55	21.63	21.20	21.40	63458
2017-06-07	21.53	21.65	21.16	21.61	176313
2017-06-08	21.63	22.45	21.63	22.00	77143
2017-06-09	22.24	23.45	22.17	23.41	117834
2017-06-12	23.39	23.96	23.01	23.39	121747
2017-06-13	23.35	23.63	23.19	23.47	79418
2017-06-14	23.27	23.49	22.92	23.48	89647
2017-06-15	23.22	23.64	23.21	23.45	53728
2017-06-16	23.25	23.39	23.01	23.15	116345
2017-06-19	23.32	23.46	23.01	23.15	162233
2017-06-20	23.04	23.39	22.75	22.99	97715
2017-06-21	23.00	23.00	22.52	22.58	67819
2017-06-22	22.57	22.91	22.43	22.59	57636
2017-06-23	22.61	22.80	22.30	22.56	216737
2017-06-26	22.56	22.70	22.35	22.45	74902
2017-06-27	22.57	22.65	22.36	22.46	55209
2017-06-28	22.53	22.92	22.49	22.74	61711
2017-06-29	23.00	23.28	22.51	23.01	57872
2017-06-30	23.00	23.04	22.51	22.86	80698
2017-07-03	22.87	23.75	22.75	23.61	64938
2017-07-05	23.54	23.54	22.83	23.04	52411
2017-07-06	23.02	23.17	22.75	22.85	52833
2017-07-07	23.00	23.32	22.75	23.21	43573
2017-07-10	23.04	23.58	22.90	23.26	56469
2017-07-11	23.25	23.32	22.86	23.26	67521
2017-07-12	23.23	23.61	23.07	23.40	119733
2017-07-13	23.39	23.52	23.21	23.52	42027
2017-07-14	23.28	23.75	23.16	23.55	72110
2017-07-17	23.42	23.76	23.34	23.69	64346
2017-07-18	23.43	23.78	23.40	23.67	84264
2017-07-19	23.68	23.75	22.85	22.98	121533
2017-07-20	23.00	23.10	22.41	22.52	63522
2017-07-21	23.00	23.00	21.46	21.87	188131
2017-07-24	21.88	22.60	21.88	22.43	90560
2017-07-25	22.55	22.59	21.86	21.88	82523
2017-07-26	21.82	21.92	21.32	21.35	65743
2017-07-27	21.38	21.58	21.06	21.25	50813
2017-07-28	21.15	21.40	20.91	21.15	77057
2017-07-31	21.14	21.34	20.90	21.06	54592
2017-08-01	21.17	21.40	20.96	21.39	62169
2017-08-02	21.27	21.42	21.16	21.20	40957
2017-08-03	21.10	21.47	20.96	21.24	70496
2017-08-04	21.29	21.97	21.29	21.89	111533
2017-08-07	21.94	21.99	21.64	21.90	81023
2017-08-08	21.92	22.32	21.85	22.01	66412
2017-08-09	21.83	21.90	21.40	21.74	127297
2017-08-10	21.51	21.84	21.44	21.63	90479
2017-08-11	21.53	21.53	21.09	21.26	90011
2017-08-14	21.39	21.71	21.33	21.69	40033
2017-08-15	21.77	21.97	21.73	21.84	77230
2017-08-16	22.01	22.23	21.64	21.78	68089
2017-08-17	21.56	21.60	21.14	21.23	93203
2017-08-18	21.01	21.42	20.96	21.21	119950
2017-08-21	21.21	21.41	21.11	21.28	52417
2017-08-22	21.35	21.41	21.19	21.27	34065
2017-08-23	21.13	21.52	21.10	21.44	54528
2017-08-24	21.54	21.64	21.27	21.62	54145
2017-08-25	21.52	22.04	21.47	21.90	50295
2017-08-28	21.91	22.03	21.24	21.43	84829
2017-08-29	21.16	21.53	21.11	21.44	64192
2017-08-30	21.42	21.70	21.42	21.60	42020
2017-08-31	21.65	21.94	21.25	21.86	72049
2017-09-01	21.86	22.09	21.62	21.95	37359
2017-09-05	21.83	22.01	21.55	21.67	62113
2017-09-06	21.71	22.07	21.71	21.89	61988
2017-09-07	21.77	21.85	20.51	20.76	131419
2017-09-08	20.61	21.08	20.61	21.02	71546
2017-09-11	21.21	21.68	21.21	21.57	51244
2017-09-12	21.57	22.35	21.57	22.02	78311
2017-09-13	21.73	22.07	21.60	21.81	75326
2017-09-14	21.65	21.80	21.16	21.51	56208
2017-09-15	21.52	22.17	21.20	21.94	479220
2017-09-18	21.93	22.17	21.77	22.06	41034
2017-09-19	22.00	22.31	21.97	22.11	46899
2017-09-20	21.82	22.45	21.77	22.28	48351
2017-09-21	22.27	22.68	22.27	22.46	40337
2017-09-22	22.32	22.66	22.32	22.54	26891
2017-09-25	22.54	22.74	22.28	22.51	48169
2017-09-26	22.64	22.90	22.55	22.61	69181
2017-09-27	22.86	23.20	22.63	23.00	125693
2017-09-28	22.94	23.33	21.49	23.08	83975
2017-09-29	23.07	23.68	22.88	23.64	287749
2017-10-02	23.64	23.69	23.10	23.49	89547
2017-10-03	23.50	23.55	23.13	23.48	60883
2017-10-04	23.48	23.50	23.12	23.25	37919
2017-10-05	23.35	23.62	23.07	23.54	55673
2017-10-06	23.50	23.55	23.23	23.40	37917
2017-10-09	23.44	23.52	23.27	23.48	30331
2017-10-10	23.65	23.83	23.43	23.74	54033
2017-10-11	23.83	23.94	23.70	23.77	79165
2017-10-12	23.77	23.81	23.58	23.73	62202
2017-10-13	23.66	23.68	23.12	23.24	72184
2017-10-16	23.25	23.93	23.10	23.62	37680
2017-10-17	23.61	23.70	23.29	23.31	27084
2017-10-18	23.35	23.51	23.24	23.36	45187
2017-10-19	23.15	23.43	22.82	23.00	106048
2017-10-20	23.40	23.40	22.47	22.47	100544
2017-10-23	22.45	22.45	21.38	21.55	103364
2017-10-24	21.55	21.98	21.54	21.81	72437
2017-10-25	21.91	22.36	21.91	22.07	69412
2017-10-26	22.22	22.39	22.03	22.21	51411
2017-10-27	22.23	22.53	22.04	22.29	45214
2017-10-30	22.24	22.25	21.64	21.89	70341
2017-10-31	21.88	22.20	21.84	21.93	70052
2017-11-01	22.08	22.21	21.39	21.50	266199
2017-11-02	21.47	21.76	21.29	21.50	260238
2017-11-03	21.50	21.52	21.31	21.39	58694
2017-11-06	21.34	21.60	21.18	21.45	31868
2017-11-07	21.46	21.50	20.75	21.16	89615
2017-11-08	21.05	21.05	20.64	20.68	59484
2017-11-09	20.52	20.77	20.28	20.60	98814
2017-11-10	20.60	21.05	20.52	20.61	98187
2017-11-13	20.50	20.92	20.50	20.88	113515
2017-11-14	20.75	21.48	20.75	21.25	98266
2017-11-15	21.05	21.51	21.05	21.23	61226
2017-11-16	21.33	21.91	21.29	21.42	110592
2017-11-17	21.30	21.86	21.25	21.70	58672
2017-11-20	21.66	21.81	21.40	21.81	82270
2017-11-21	21.94	22.10	21.66	22.01	68213
2017-11-22	22.03	22.28	22.03	22.15	55065
2017-11-24	22.17	22.17	21.57	21.77	36573
2017-11-27	21.78	21.98	21.59	21.61	41971
2017-11-28	21.66	22.20	21.66	22.16	60442
2017-11-29	22.15	23.00	22.15	22.50	117195
2017-11-30	22.51	22.60	21.86	22.05	104448
2017-12-01	22.04	22.25	21.29	22.24	128640
2017-12-04	22.57	22.93	22.27	22.34	103993
2017-12-05	22.16	22.38	21.86	21.87	81453
2017-12-06	21.80	21.93	21.54	21.59	42243
2017-12-07	21.52	22.00	21.52	21.73	59376
2017-12-08	21.87	21.87	21.32	21.33	43193
2017-12-11	21.31	21.43	21.23	21.34	47821
2017-12-12	21.40	21.70	21.28	21.44	36445
2017-12-13	21.49	21.95	21.49	21.60	58235
2017-12-14	21.64	21.79	21.27	21.39	57893
2017-12-15	21.44	22.04	21.44	21.99	332224
2017-12-18	22.13	22.61	22.13	22.41	67705
2017-12-19	22.44	22.68	21.83	21.86	48245
2017-12-20	21.97	22.06	21.60	21.69	38714
2017-12-21	21.77	21.92	21.66	21.80	28329
2017-12-22	21.85	21.96	21.54	21.72	47021
2017-12-26	21.73	21.99	21.60	21.76	53940
2017-12-27	21.82	21.95	21.63	21.76	38036
2017-12-28	21.89	22.03	21.75	21.99	41201
2017-12-29	22.07	22.17	21.75	21.80	60483
2018-01-02	21.88	22.08	21.77	21.85	76200
2018-01-03	21.85	22.14	21.77	21.95	103169
2018-01-04	22.07	22.41	21.99	22.11	48479
2018-01-05	22.18	22.39	22.09	22.38	47000
2018-01-08	22.30	22.54	22.05	22.32	32862
2018-01-09	22.38	22.81	22.36	22.53	31637
2018-01-10	22.49	22.75	22.33	22.39	45362
2018-01-11	22.54	22.99	22.44	22.93	53280
2018-01-12	23.00	23.38	22.88	23.19	49041
2018-01-16	23.33	23.80	23.19	23.75	94781
2018-01-17	23.82	23.83	23.37	23.78	68618
2018-01-18	23.73	23.92	23.40	23.75	69041
2018-01-19	23.75	24.00	23.69	23.96	183236
2018-01-22	24.00	24.51	23.99	24.44	100612
2018-01-23	24.50	24.66	23.81	24.21	99916
2018-01-24	24.30	24.30	23.93	23.99	141849
2018-01-25	24.10	24.14	23.55	24.14	145322
2018-01-26	24.15	24.15	23.80	24.00	69785
2018-01-29	23.93	24.14	23.90	23.99	69326
2018-01-30	23.88	24.11	23.80	23.98	76127
2018-01-31	24.13	24.25	23.90	23.96	73780
2018-02-01	23.90	24.23	23.83	24.21	137305
2018-02-02	24.11	24.36	24.08	24.17	226291
2018-02-05	23.93	24.25	23.49	23.51	122508
2018-02-06	23.26	23.98	23.01	23.37	138984
2018-02-07	23.34	23.49	23.01	23.09	101052
2018-02-08	23.16	23.25	22.90	22.91	139014
2018-02-09	23.14	23.45	22.91	23.24	133592
2018-02-12	23.47	24.37	23.47	23.71	146832
2018-02-13	23.54	23.72	23.33	23.36	116919
2018-02-14	23.20	23.77	23.20	23.72	70846
2018-02-15	23.83	23.84	23.55	23.67	141202
2018-02-16	23.58	24.96	23.58	24.66	203418
2018-02-20	24.31	24.59	23.85	23.87	129262
2018-02-21	23.92	24.22	23.85	23.93	96600
2018-02-22	23.98	23.98	23.48	23.50	79275
2018-02-23	23.57	23.77	23.49	23.73	45089
2018-02-26	23.63	23.80	23.30	23.76	65105
2018-02-27	23.73	23.98	23.20	23.20	67354
2018-02-28	23.27	23.45	22.49	22.51	90381
2018-03-01	22.52	22.91	22.29	22.68	91663
2018-03-02	22.54	23.27	22.38	23.18	70227
2018-03-05	23.06	23.61	22.80	23.46	64069
2018-03-06	23.60	23.85	23.34	23.75	79093
2018-03-07	23.58	24.03	23.58	23.93	119936
2018-03-08	24.00	24.10	23.62	23.66	44620
2018-03-09	23.92	24.01	23.47	23.92	84711
2018-03-12	23.90	24.13	23.74	23.98	138046
2018-03-13	24.06	24.17	23.87	24.00	172894
2018-03-14	24.11	24.18	23.69	23.75	85275
2018-03-15	23.80	23.95	23.60	23.90	86600
2018-03-16	23.89	24.18	23.76	24.14	219569
2018-03-19	24.06	24.15	23.64	24.12	62193
2018-03-20	24.11	24.11	23.34	23.58	84659
2018-03-21	23.62	24.02	23.48	23.84	104141
2018-03-22	23.66	24.03	22.97	23.00	204850
2018-03-23	23.09	23.09	22.47	22.49	119491
2018-03-26	22.84	23.30	22.81	23.10	98414
2018-03-27	23.21	23.42	22.79	22.86	107218
2018-03-28	22.89	23.13	22.63	23.02	221112
2018-03-29	23.11	23.34	22.85	23.07	288889
2018-04-02	22.90	23.13	22.09	22.40	125609
2018-04-03	22.50	22.79	22.14	22.75	89890
2018-04-04	22.46	23.04	22.46	22.96	142132
2018-04-05	23.11	23.42	22.88	23.20	182041
2018-04-06	23.06	23.31	22.50	22.66	70227
2018-04-09	22.80	23.06	22.62	22.64	86678
2018-04-10	22.94	23.24	22.82	23.05	101476
2018-04-11	22.91	23.44	22.80	22.90	89009
2018-04-12	23.08	23.69	22.99	23.13	127262
2018-04-13	23.22	23.22	22.95	23.00	79537
2018-04-16	23.11	23.32	23.02	23.20	164855
2018-04-17	23.35	23.92	22.94	23.05	118860
2018-04-18	23.14	23.35	22.99	23.04	72651
2018-04-19	23.04	23.55	22.90	23.19	188653
2018-04-20	23.12	23.21	22.71	22.80	121529
2018-04-23	22.79	23.00	22.63	22.74	150365
2018-04-24	22.81	23.12	22.81	23.12	133532
2018-04-25	23.13	23.38	23.00	23.17	80196
2018-04-26	23.18	23.41	22.97	23.16	89583
2018-04-27	23.22	23.34	22.99	23.15	70033
2018-04-30	23.14	23.39	22.73	22.73	72208
2018-05-01	22.66	22.76	22.34	22.72	135747
2018-05-02	22.75	23.07	22.55	22.94	98934
2018-05-03	22.80	22.83	22.54	22.76	181094
2018-05-04	22.63	23.22	22.52	22.94	53541
2018-05-07	22.97	23.05	22.79	22.87	71321
2018-05-08	23.00	23.21	22.94	23.15	77165
2018-05-09	23.16	23.32	22.96	23.25	74732
2018-05-10	23.26	23.33	23.06	23.23	64435
2018-05-11	23.22	23.40	23.08	23.26	58957
2018-05-14	23.27	23.42	22.98	23.14	180472
2018-05-15	23.10	23.59	23.10	23.47	173314
2018-05-16	23.46	23.97	23.42	23.91	166923
2018-05-17	23.88	24.20	23.38	24.20	168904
2018-05-18	24.29	24.31	24.00	24.05	549406
2018-05-21	24.07	24.54	24.07	24.52	111032
2018-05-22	24.60	24.86	24.53	24.59	124012
2018-05-23	24.51	24.65	24.37	24.50	204098
2018-05-24	24.44	24.44	24.11	24.33	131163
2018-05-25	24.28	24.33	24.16	24.24	70746
2018-05-29	24.13	24.17	23.84	24.06	96161
2018-05-30	24.18	24.62	24.11	24.57	85998
2018-05-31	24.56	24.81	24.35	24.42	124111
2018-06-01	24.52	24.82	24.52	24.70	78640
2018-06-04	24.79	25.30	24.68	25.20	158286
2018-06-05	25.22	25.37	24.98	25.17	106377
2018-06-06	25.20	25.53	25.20	25.41	103084
2018-06-07	25.45	25.61	25.42	25.45	98849
2018-06-08	25.47	25.65	25.45	25.60	65008
2018-06-11	25.60	25.93	25.60	25.73	105632
2018-06-12	25.74	25.76	25.32	25.51	120253
2018-06-13	25.67	25.67	25.25	25.48	89902
2018-06-14	25.49	25.53	25.20	25.46	86623
2018-06-15	25.26	25.68	25.12	25.66	400446
2018-06-18	25.55	26.13	25.50	25.97	215627
2018-06-19	25.84	26.54	25.84	26.45	133301
2018-06-20	26.52	26.90	26.36	26.51	223629
2018-06-21	26.38	26.72	25.81	26.68	127559
2018-06-22	26.77	27.05	26.15	26.28	249821
2018-06-25	26.28	26.75	26.06	26.25	85354
2018-06-26	26.37	26.37	25.94	26.27	102989
2018-06-27	26.20	26.45	25.67	25.67	98465
2018-06-28	25.66	26.00	25.46	25.53	85652
2018-06-29	25.57	25.81	25.33	25.41	113458
2018-07-02	25.32	25.82	25.32	25.80	89486
2018-07-03	25.80	26.13	25.64	25.84	69447
2018-07-05	25.92	26.12	25.83	26.11	67514
2018-07-06	26.12	26.40	26.08	26.13	61982
2018-07-09	26.37	26.71	26.05	26.47	69087
2018-07-10	26.55	26.57	26.05	26.27	63061
2018-07-11	26.18	26.27	25.00	26.06	67780
2018-07-12	26.25	26.25	25.65	25.81	47143
2018-07-13	25.82	25.82	25.49	25.53	45208
2018-07-16	25.52	25.85	25.52	25.82	73609
2018-07-17	25.88	26.11	25.72	25.75	53386
2018-07-18	25.76	25.95	25.67	25.88	72611
2018-07-19	25.89	26.09	25.58	25.93	74418
2018-07-20	25.92	25.94	24.55	24.90	190257
2018-07-23	24.74	25.31	24.74	25.15	228888
2018-07-24	25.02	25.20	24.74	25.00	140898
2018-07-25	25.15	25.36	24.49	24.67	149513
2018-07-26	24.66	24.89	24.48	24.52	98780
2018-07-27	24.52	24.86	24.02	24.12	99320
2018-07-30	24.11	24.31	23.93	23.96	69874
2018-07-31	24.00	24.16	23.78	23.93	105625
2018-08-01	23.96	24.16	23.75	24.14	83949
2018-08-02	24.02	24.30	23.84	24.23	62213
2018-08-03	24.12	24.45	23.74	23.82	65842
2018-08-06	23.79	24.18	23.61	23.74	46202
2018-08-07	23.80	24.12	23.74	23.80	53854
2018-08-08	23.81	24.15	23.67	24.08	79141
2018-08-09	24.09	24.22	23.76	23.84	79130
2018-08-10	23.73	23.89	23.63	23.76	91720
2018-08-13	23.77	23.88	23.52	23.55	91471
2018-08-14	23.61	23.92	23.44	23.85	103739
2018-08-15	23.79	23.98	23.62	23.66	105522
2018-08-16	23.74	24.10	23.56	24.01	59841
2018-08-17	23.92	24.09	23.86	23.98	91635
2018-08-20	23.93	24.08	23.78	23.97	74579
2018-08-21	23.96	24.28	23.95	24.11	89641
2018-08-22	24.09	24.32	24.05	24.21	74671
2018-08-23	24.17	24.33	24.15	24.16	67107
2018-08-24	24.16	24.41	24.15	24.19	102537
2018-08-27	24.24	24.43	24.22	24.40	166474
2018-08-28	24.39	24.48	24.16	24.27	73588
2018-08-29	24.23	24.28	24.09	24.22	47822
2018-08-30	24.14	24.31	24.03	24.16	41336
2018-08-31	24.05	24.32	24.02	24.30	37225
2018-09-04	24.26	24.45	24.08	24.29	46995
2018-09-05	24.29	24.42	24.22	24.42	35830
2018-09-06	24.27	24.53	24.15	24.16	42810
2018-09-07	24.50	25.56	24.41	25.46	143763
2018-09-10	25.51	25.85	25.21	25.80	132461
2018-09-11	25.73	26.07	25.55	25.93	72524
2018-09-12	25.89	25.89	25.16	25.18	119373
2018-09-13	25.28	25.40	24.49	24.55	101885
2018-09-14	24.55	25.11	24.51	25.01	62503
2018-09-17	25.04	25.11	24.79	24.94	60210
2018-09-18	24.94	24.95	24.52	24.53	58718
2018-09-19	24.50	25.08	24.50	24.81	71299
2018-09-20	24.92	25.43	24.92	25.22	55352
2018-09-21	25.19	26.19	24.76	25.55	299829
2018-09-24	25.45	25.45	25.05	25.19	58640
2018-09-25	25.30	25.30	24.84	25.12	52332
2018-09-26	25.18	25.18	24.47	24.50	80181
2018-09-27	24.65	24.84	24.50	24.75	98573
2018-09-28	24.69	24.87	24.52	24.78	121496
2018-10-01	24.84	24.84	24.06	24.28	83736
2018-10-02	24.24	24.55	23.82	23.85	71544
2018-10-03	23.94	24.21	22.96	24.10	102520
2018-10-04	24.06	24.60	23.94	23.97	130058
2018-10-05	24.03	24.15	23.43	23.52	131851
2018-10-08	23.53	24.06	23.47	23.93	131872
2018-10-09	23.88	24.09	23.74	23.96	81588
2018-10-10	24.07	24.44	23.99	24.01	99943
2018-10-11	23.93	23.99	23.13	23.15	89216
2018-10-12	23.29	23.51	22.20	22.70	118077
2018-10-15	22.60	23.15	22.34	23.03	105529
2018-10-16	23.17	23.36	22.65	23.34	114416
2018-10-17	23.34	23.35	23.00	23.29	47730
2018-10-18	23.23	23.43	22.93	23.17	138710
2018-10-19	23.33	24.27	21.79	23.27	112142
2018-10-22	23.38	23.38	22.72	22.79	53537
2018-10-23	22.65	23.31	22.65	23.27	203755
2018-10-24	23.26	23.55	22.60	22.74	152401
2018-10-25	22.86	23.51	22.86	23.34	148711
2018-10-26	23.09	23.29	22.67	23.06	62389
2018-10-29	23.23	23.75	23.19	23.36	41333
2018-10-30	23.35	23.75	23.35	23.52	61548
2018-10-31	23.67	23.75	23.21	23.22	67712
2018-11-01	23.21	23.46	23.11	23.31	52414
2018-11-02	23.39	23.66	23.23	23.60	58830
2018-11-05	23.61	23.71	23.36	23.56	51921
2018-11-06	23.51	24.05	22.93	24.00	51399
2018-11-07	24.01	24.23	23.48	23.79	51631
2018-11-08	23.67	24.00	23.09	23.99	59932
2018-11-09	23.92	24.11	23.57	23.61	59090
2018-11-12	23.58	24.09	23.58	23.81	47910
2018-11-13	23.87	24.27	23.75	23.92	33749
2018-11-14	24.03	24.06	22.80	22.88	198037
2018-11-15	22.75	23.50	22.48	23.43	75792
2018-11-16	23.31	23.51	23.19	23.38	91622
2018-11-19	23.40	23.71	23.19	23.37	34729
2018-11-20	23.21	23.39	22.76	22.77	33450
2018-11-21	22.93	23.18	22.63	22.80	44804
2018-11-23	22.70	23.09	22.62	22.84	13599
2018-11-26	22.97	23.23	22.64	23.05	50343
2018-11-27	23.05	23.16	22.57	22.72	37403
2018-11-28	22.73	23.30	22.35	23.29	45726
2018-11-29	23.14	23.42	23.05	23.29	48631
2018-11-30	23.40	23.85	23.34	23.73	83727
2018-12-03	23.88	23.88	23.33	23.41	55791
2018-12-04	23.31	23.31	21.93	22.15	109572
2018-12-06	21.93	22.32	21.80	22.32	89145
2018-12-07	22.31	22.77	22.00	22.31	60343
2018-12-10	22.32	22.37	21.69	22.35	82634
2018-12-11	22.58	22.58	22.07	22.26	87742
2018-12-12	22.45	22.74	22.16	22.55	50923
2018-12-13	22.64	22.70	21.72	21.98	84886
2018-12-14	21.88	21.94	21.18	21.42	45708
2018-12-17	24.08	26.36	24.08	24.82	1737788
2018-12-18	24.80	25.96	24.80	25.69	688329
2018-12-19	25.68	26.56	25.43	25.62	597997
2018-12-20	25.58	25.93	25.18	25.43	279286
2018-12-21	25.25	25.53	24.59	24.88	734704
2018-12-24	24.85	25.76	24.38	24.75	152758
2018-12-26	24.72	25.43	24.29	25.38	341180
2018-12-27	25.16	25.87	24.42	25.34	494988
2018-12-28	25.41	25.64	24.80	25.56	319076
2018-12-31	25.58	26.04	25.20	26.02	99531
2019-01-02	25.77	26.84	25.67	26.24	455489
2019-01-03	26.09	26.09	25.64	25.72	116601
2019-01-04	25.92	26.71	25.92	26.60	68359
2019-01-07	26.70	27.90	26.34	27.83	314441
2019-01-08	27.88	27.95	27.14	27.95	73188
2019-01-09	27.97	28.64	27.73	28.29	193222
2019-01-10	27.88	27.90	27.45	27.59	134096
2019-01-11	27.39	28.08	27.21	27.99	101266
2019-01-14	27.83	28.60	27.69	28.27	118965
2019-01-15	28.28	28.28	27.85	28.06	237023
2019-01-16	28.19	28.84	27.90	28.61	325945
2019-01-17	28.52	28.78	28.34	28.55	352508
2019-01-18	28.52	29.47	28.49	28.95	324497
2019-01-22	28.75	28.93	28.20	28.38	125602
2019-01-23	28.30	28.76	28.22	28.40	69458
2019-01-24	28.28	28.61	27.85	28.37	59498
2019-01-25	28.48	29.34	28.47	29.23	171571
2019-01-28	29.08	30.22	29.08	30.01	153329
2019-01-29	30.39	31.19	30.27	30.58	251039
2019-01-30	30.53	30.55	30.00	30.35	90113
2019-01-31	30.24	30.49	29.93	30.46	174741
2019-02-01	30.45	30.87	29.94	30.24	249335
2019-02-04	30.23	30.94	30.19	30.88	132028
2019-02-05	30.86	30.86	30.21	30.59	145717
2019-02-06	30.59	30.84	30.40	30.76	65074
2019-02-07	30.79	31.13	30.48	30.86	152947
2019-02-08	30.85	30.98	30.13	30.60	119632
2019-02-11	30.58	30.95	30.29	30.95	156447
2019-02-12	31.10	31.47	31.05	31.44	157348
2019-02-13	31.45	31.85	31.28	31.33	141440
2019-02-14	31.19	31.21	30.75	30.79	139384
2019-02-15	31.00	31.97	30.88	31.42	763725
2019-02-19	31.40	32.28	31.40	32.20	230933
2019-02-20	32.21	32.69	32.05	32.53	402436
2019-02-21	32.37	32.41	31.90	32.24	173958
2019-02-22	32.25	32.88	32.24	32.85	181910
2019-02-25	33.04	33.32	32.90	32.94	232340
2019-02-26	32.95	33.03	32.35	32.52	180066
2019-02-27	32.52	32.90	32.01	32.65	248077
2019-02-28	32.67	32.87	32.53	32.58	151336
2019-03-01	32.76	32.83	32.31	32.61	176555
2019-03-04	32.58	33.21	32.42	32.49	141356
2019-03-05	32.40	32.72	32.09	32.48	132551
2019-03-06	32.49	32.63	31.30	31.32	125019
2019-03-07	31.33	31.33	30.48	30.55	186852
2019-03-08	30.42	30.67	30.23	30.46	142727
2019-03-11	30.54	30.70	30.33	30.67	85925
2019-03-12	30.67	30.85	30.28	30.40	76469
2019-03-13	30.44	30.71	30.28	30.40	193520
2019-03-14	30.37	30.50	30.17	30.37	69449
2019-03-15	30.51	30.56	30.10	30.14	424150
2019-03-18	30.14	30.72	30.14	30.45	163561
2019-03-19	30.54	30.58	29.55	29.60	134710
2019-03-20	29.60	29.85	27.99	28.07	163937
2019-03-21	27.95	28.05	27.45	27.78	180605
2019-03-22	27.65	27.65	26.32	26.72	124139
2019-03-25	26.73	26.85	26.31	26.57	165938
2019-03-26	26.72	27.38	26.72	27.33	129501
2019-03-27	27.18	27.49	27.04	27.36	199820
2019-03-28	27.36	27.74	27.09	27.74	198037
2019-03-29	27.70	28.03	27.30	27.39	229338
2019-04-01	27.60	28.52	27.60	28.43	161817
2019-04-02	28.29	28.49	28.07	28.10	183384
2019-04-03	28.37	28.65	27.92	28.07	83951
2019-04-04	28.08	28.81	28.07	28.63	115495
2019-04-05	28.54	28.85	28.38	28.67	115081
2019-04-08	28.64	28.85	28.59	28.76	35727
2019-04-09	28.58	28.58	27.64	27.69	53039
2019-04-10	27.91	28.20	27.49	28.16	93258
2019-04-11	28.22	28.52	28.09	28.30	80112
2019-04-12	28.56	28.89	28.25	28.81	78338
2019-04-15	28.70	28.78	28.00	28.21	39438
2019-04-16	28.23	28.77	28.03	28.72	87462
2019-04-17	28.80	28.80	28.25	28.52	74600
2019-04-18	28.35	28.57	27.94	28.07	111407
2019-04-22	27.87	28.04	27.64	27.77	75215
2019-04-23	27.61	28.59	26.93	28.20	227787
2019-04-24	28.16	28.51	27.95	28.19	176352
2019-04-25	28.01	28.87	27.91	28.83	110141
2019-04-26	28.72	29.08	28.42	28.91	160385
2019-04-29	28.95	29.73	28.95	29.41	190315
2019-04-30	29.40	29.43	28.96	29.11	75093
2019-05-01	29.12	29.77	28.68	28.87	232886
2019-05-02	28.95	29.41	28.82	29.36	75462
2019-05-03	29.42	30.07	29.42	30.04	108056
2019-05-06	29.64	30.02	29.26	29.84	129134
2019-05-07	29.50	29.52	28.98	29.26	103470
2019-05-08	29.18	29.46	28.95	28.96	54803
2019-05-09	28.76	29.12	28.34	29.04	39567
2019-05-10	28.94	29.30	28.57	29.24	62932
2019-05-13	28.81	28.81	28.19	28.44	139921
2019-05-14	28.47	29.47	28.35	29.20	87545
2019-05-15	28.95	29.16	28.63	28.84	81292
2019-05-16	28.85	29.28	28.85	28.99	57400
2019-05-17	28.75	29.15	28.62	28.69	31494
2019-05-20	28.54	28.92	28.50	28.77	65856
2019-05-21	28.87	29.19	28.82	29.04	28037
2019-05-22	28.97	29.04	28.46	28.82	98509
2019-05-23	28.57	28.62	27.91	28.30	88446
2019-05-24	28.49	28.98	28.41	28.87	25585
2019-05-28	28.70	28.83	28.53	28.61	57705
2019-05-29	28.46	28.99	28.06	28.88	38923
2019-05-30	29.22	29.22	28.38	28.61	48953
2019-05-31	28.17	28.66	28.03	28.17	88806
2019-06-03	28.14	28.94	28.14	28.67	65915
2019-06-04	28.95	29.81	28.95	29.76	70867
2019-06-05	29.57	29.82	29.14	29.50	106532
2019-06-06	29.30	29.50	28.94	29.41	60168
2019-06-07	29.29	29.42	29.11	29.23	45379
2019-06-10	29.49	30.10	29.37	29.80	64368
2019-06-11	30.03	30.45	29.85	30.36	158390
2019-06-12	30.37	30.40	30.10	30.16	72976
2019-06-13	30.11	30.44	29.95	30.43	82845
2019-06-14	30.37	30.66	30.06	30.52	43112
2019-06-17	30.36	30.77	30.08	30.21	66618
2019-06-18	30.29	31.01	30.28	30.51	179907
2019-06-19	30.47	31.07	30.44	30.54	69820
2019-06-20	30.84	30.84	29.75	30.38	52492
2019-06-21	30.13	30.62	30.05	30.28	171230
2019-06-24	30.28	30.57	29.94	30.20	58069
2019-06-25	30.00	30.43	29.75	30.35	66420
2019-06-26	30.24	30.75	30.13	30.56	77390
2019-06-27	30.63	31.16	30.62	31.15	85603
2019-06-28	31.20	31.62	30.08	30.97	3268701
2021-12-09	9.91	9.91	9.91	9.91	128952
2021-12-10	9.93	9.97	9.90	9.91	8533
2021-12-13	9.90	11.06	9.90	9.97	10264
2021-12-14	9.85	9.85	9.82	9.85	11144
2021-12-15	9.85	9.85	9.79	9.85	151058
2021-12-16	9.86	9.90	9.85	9.85	696051
2021-12-17	9.79	9.85	9.79	9.85	100256
2021-12-20	9.90	9.90	9.81	9.81	145413
2021-12-21	9.85	9.92	9.83	9.83	95756
2021-12-22	9.83	9.86	9.83	9.86	18601
2021-12-23	9.83	9.87	9.83	9.87	50153
2021-12-27	9.87	9.88	9.86	9.86	9573
2021-12-28	9.94	9.94	9.94	9.94	101
2021-12-29	9.89	9.89	9.88	9.88	2312
2021-12-30	9.90	9.90	9.85	9.85	7800
2021-12-31	9.85	9.85	9.85	9.85	428
2022-01-03	9.80	9.93	9.80	9.83	1195
2022-01-04	9.98	9.98	9.98	9.98	288
2022-01-05	10.01	10.01	9.91	9.91	641
2022-01-06	9.91	9.91	9.91	9.91	250100
2022-01-07	9.89	9.91	9.89	9.91	3534
2022-01-10	9.86	9.86	9.86	9.86	204
2022-01-11	9.87	9.87	9.87	9.87	108676
2022-01-12	9.87	9.87	9.87	9.87	2923
2022-01-13	9.88	9.88	9.88	9.88	10347
2022-01-14	9.87	9.87	9.87	9.87	3852
2022-01-18	0.00	0.00	0.00	9.87	12
2022-01-19	0.00	0.00	0.00	9.87	1
2022-01-20	9.89	9.89	9.87	9.89	69432
2022-01-21	0.00	0.00	0.00	9.89	10
2022-01-27	9.86	9.86	9.86	9.86	30229
2022-01-28	9.84	9.84	9.84	9.84	703
2022-01-31	9.85	9.85	9.85	9.85	109
2022-02-01	9.85	9.88	9.85	9.88	4704
2022-02-02	9.89	9.89	9.89	9.89	202
2022-02-07	9.90	9.90	9.90	9.90	103
2022-02-08	9.88	9.89	9.88	9.88	20659
2022-02-09	9.87	9.90	9.87	9.90	670
2022-02-18	9.90	9.90	9.90	9.90	122
2022-02-23	9.89	9.89	9.89	9.89	114
2022-02-24	9.87	9.87	9.87	9.87	400
2022-03-01	9.91	9.91	9.91	9.91	33914
2022-03-02	9.93	9.93	9.93	9.93	1618
2022-03-04	9.92	9.96	9.91	9.96	19717
2022-03-07	9.91	9.91	9.91	9.91	5866
2022-03-08	9.91	9.91	9.91	9.91	8512
2022-03-11	9.91	9.92	9.91	9.92	2000
2022-03-14	9.93	9.93	9.93	9.93	18241
2022-03-25	9.93	9.95	9.92	9.93	12115
2022-03-28	9.93	9.93	9.93	9.93	2196
2022-03-29	9.92	9.93	9.92	9.93	13217
2022-03-31	9.94	9.94	9.92	9.94	11893
2022-04-01	9.93	9.94	9.93	9.93	14911
2022-04-04	9.92	9.95	9.92	9.95	802315
2022-04-05	9.94	9.94	9.94	9.94	318771
2022-04-06	9.94	9.94	9.94	9.94	217
2022-04-07	9.94	9.95	9.94	9.95	15109
2022-04-11	9.95	9.95	9.95	9.95	1292
2022-04-13	9.95	9.95	9.95	9.95	407
2022-04-14	9.94	9.94	9.94	9.94	1242
2022-04-18	9.96	9.96	9.96	9.96	827
2022-04-25	9.97	9.97	9.97	9.97	494
2022-04-26	9.96	9.96	9.96	9.96	24999
2022-04-27	9.97	9.97	9.97	9.97	844
2022-04-28	9.97	9.97	9.97	9.97	91645
2022-05-03	9.97	9.97	9.97	9.97	100002
2022-05-04	9.96	9.96	9.96	9.96	555
2022-05-10	9.97	9.97	9.97	9.97	200
2022-05-11	9.95	9.95	9.95	9.95	50058
2022-05-26	9.97	9.97	9.95	9.95	2404
2022-05-31	10.01	10.01	10.01	10.01	140200
2022-06-01	9.96	9.96	9.94	9.96	19106
2022-06-02	9.97	9.97	9.97	9.97	51100
2022-06-03	9.97	9.97	9.97	9.97	3986
2022-06-06	9.97	10.01	9.97	10.01	39686
2022-06-07	9.98	9.98	9.98	9.98	2973
2022-06-08	9.98	9.98	9.98	9.98	502
2022-06-09	9.98	9.99	9.98	9.99	4047
2022-06-10	9.99	9.99	9.99	9.99	3010
2022-06-14	9.97	9.97	9.97	9.97	1285
2022-07-05	9.99	9.99	9.97	9.97	75590
2022-07-07	10.00	10.00	10.00	10.00	181
2022-07-08	10.00	10.00	9.99	9.99	313
2022-07-14	10.00	10.00	10.00	10.00	328
2022-07-18	10.00	10.00	9.99	9.99	337
2022-07-21	10.01	10.01	10.01	10.01	135
2022-07-22	10.01	10.01	10.01	10.01	145
2022-07-27	10.02	10.02	10.02	10.02	20797
2022-08-03	10.05	10.05	10.02	10.02	795
2022-08-04	10.02	10.02	10.02	10.02	105
2022-08-09	10.02	10.02	10.02	10.02	38693
2022-08-15	10.04	10.04	10.04	10.04	1648
2022-08-17	10.05	10.05	10.04	10.04	3021
2022-08-18	10.05	10.05	10.05	10.05	433
2022-08-19	10.04	0.00	0.00	0.00	300
2022-08-22	10.04	10.04	10.04	10.04	402
2022-08-23	10.05	10.05	10.05	10.05	407
2022-08-24	10.04	10.05	10.04	10.05	5348
2022-08-25	10.04	10.05	10.03	10.04	37796
2022-08-26	10.03	10.04	10.03	10.03	4516
2022-08-29	10.03	10.04	10.03	10.03	25602
2022-08-30	10.04	10.05	10.03	10.04	32942
2022-08-31	10.04	10.04	10.04	10.04	805
2022-09-01	10.04	10.04	10.04	10.04	1696
2022-09-02	10.05	10.05	10.03	10.03	26206
2022-09-07	10.05	10.05	10.05	10.05	102
2022-09-08	10.05	10.05	10.05	10.05	447
2022-09-09	10.05	10.05	10.05	10.05	229
2022-09-12	10.05	10.05	10.05	10.05	288
2022-09-13	10.05	10.05	10.05	10.05	28541
2022-09-14	10.04	10.05	10.04	10.05	16207
2022-09-15	10.06	10.07	10.06	10.07	103658
2022-09-19	10.07	10.07	10.07	10.07	6653
2022-09-21	10.07	10.08	10.07	10.07	159218
2022-09-22	10.08	10.08	10.08	10.08	75233
2022-09-27	10.09	10.09	10.08	10.08	287
2022-09-30	10.09	10.09	10.09	10.09	68376
2022-10-03	10.09	10.10	10.09	10.10	6368
2022-10-04	10.10	10.10	10.10	10.10	420
2022-10-05	10.09	10.10	10.09	10.10	4325
2022-10-07	10.10	10.10	10.09	10.09	2577
2022-10-10	10.10	10.10	10.09	10.09	13273
2022-10-11	10.10	10.10	10.10	10.10	11171
2022-10-12	10.10	10.11	10.10	10.10	12837
2022-10-13	10.10	10.10	10.10	10.10	12002
2022-10-14	10.10	10.10	10.10	10.10	12080
2022-10-17	10.13	10.13	10.10	10.10	712
2022-10-18	10.11	10.11	10.03	10.03	3548
2022-10-19	10.11	10.12	10.10	10.10	11828
2022-10-20	10.11	10.11	10.11	10.11	5448
2022-10-21	10.11	10.11	10.10	10.11	50440
2022-10-24	10.11	10.11	10.11	10.11	201
2022-10-25	10.12	10.12	10.12	10.12	41698
2022-10-26	10.12	10.13	10.12	10.13	10707
2022-10-27	10.13	10.13	10.13	10.13	13032
2022-10-28	10.15	10.15	10.15	10.15	7223
2022-10-31	10.13	10.14	10.13	10.13	2640
2022-11-03	10.14	10.14	10.14	10.14	620
2022-11-04	10.14	10.14	10.14	10.14	285
2022-11-07	10.13	10.13	10.13	10.13	392
2022-11-09	10.15	10.15	10.13	10.13	456
2022-11-10	10.13	10.14	10.13	10.13	813
2022-11-11	10.14	10.14	10.14	10.14	182
2022-11-14	10.13	10.15	10.13	10.15	35122
2022-11-16	10.14	10.14	10.14	10.14	102
2022-11-18	10.14	10.15	10.14	10.14	65990
2022-11-21	10.14	10.15	10.14	10.15	5593
2022-11-22	10.15	10.16	10.15	10.16	218027
2022-11-23	10.16	10.16	10.16	10.16	5026
2022-11-28	10.16	10.16	10.16	10.16	1900
2022-11-29	10.17	10.17	10.17	10.17	5000
2022-11-30	10.17	10.17	10.17	10.17	6070
2022-12-01	10.15	10.15	10.15	10.15	2480
2022-12-28	10.19	10.19	10.19	10.19	1025
2023-01-05	10.27	10.27	10.27	10.27	30049
2023-01-06	10.27	10.27	10.27	10.27	1000
2023-01-09	10.27	10.27	10.27	10.27	1205
2023-01-10	10.30	10.30	10.30	10.30	1062
2023-01-11	10.30	10.30	10.30	10.30	4316
2023-01-13	10.31	10.31	10.31	10.31	5400
2023-01-17	10.32	10.32	10.32	10.32	6102
2023-01-18	10.32	10.32	10.30	10.30	2386
2023-01-19	10.30	10.30	10.30	10.30	833
2023-01-20	10.32	10.32	10.32	10.32	328078
2023-01-23	10.28	10.28	10.25	10.26	135391
2023-01-24	10.26	10.30	10.22	10.26	56033
2023-01-25	10.26	10.30	9.65	9.81	23604
2023-01-26	10.12	10.20	9.91	9.97	11968
2023-01-27	9.92	10.35	9.76	10.35	7537
2023-01-30	13.00	14.00	10.04	10.50	88639
2023-01-31	11.15	11.15	9.72	10.16	114758
2023-02-01	11.36	13.60	9.73	10.45	133085
2023-02-02	10.16	10.44	8.60	9.30	80296
2023-02-03	9.40	9.40	8.01	8.62	43515
2023-02-06	8.38	8.75	7.99	8.12	10726
2023-02-07	8.36	8.36	7.87	7.87	4866
2023-02-08	8.22	8.22	7.33	7.68	16791
2023-02-09	7.90	8.13	7.64	7.64	4553
2023-02-10	7.38	7.75	7.36	7.43	6310
2023-02-13	7.59	7.65	7.01	7.41	11409
2023-02-14	7.29	7.44	6.97	7.00	3577
2023-02-15	7.00	7.36	6.96	6.96	9137
2023-02-16	6.75	7.40	6.54	6.98	25412
2023-02-17	7.04	7.39	6.60	6.60	17996
2023-02-21	6.75	6.85	6.25	6.35	4420
2023-02-22	6.80	7.19	6.45	6.98	21629
2023-02-23	7.02	14.85	6.60	7.89	567590
2023-02-24	7.10	8.29	7.10	7.44	51480
2023-02-27	6.98	8.65	6.69	7.10	48889
2023-02-28	7.05	14.63	6.11	14.60	739802
2023-03-01	17.17	18.89	8.47	11.74	1437550
2023-03-02	10.37	13.22	9.50	9.74	515641
2023-03-03	9.00	10.49	7.99	9.41	258709
2023-03-06	9.50	9.50	8.20	8.23	246793
2023-03-07	8.26	8.41	6.21	6.44	298602
2024-05-14	10.70	10.70	8.99	10.10	472769
2024-05-15	10.45	10.50	9.89	10.09	197923
2024-05-16	10.17	10.17	9.52	9.90	91180
2024-05-17	9.99	9.99	9.66	9.76	88867
2024-05-20	9.79	9.80	9.51	9.56	65012
2024-05-21	9.69	9.75	9.53	9.65	84130
2024-05-22	9.76	9.85	9.60	9.69	77232
2024-05-23	9.79	9.79	9.51	9.55	16563
2024-05-24	9.53	9.73	8.39	8.70	437485
2024-05-28	9.39	9.39	7.96	8.10	310983
2024-05-29	8.09	8.40	7.95	7.95	71732
2024-05-30	7.96	8.34	7.85	8.09	81880
2024-05-31	9.30	9.30	8.05	8.33	224888
2024-06-03	8.49	8.50	8.01	8.25	100930
2024-06-04	8.19	8.40	7.87	7.97	103151
2024-06-05	7.87	8.04	6.83	7.68	98320
2024-06-06	7.68	7.75	7.40	7.72	106795
2024-06-07	7.70	7.94	7.22	7.65	415767
2024-06-10	7.70	7.92	7.65	7.88	31426
2024-06-11	7.64	8.00	7.64	7.86	27096
2024-06-12	7.77	8.10	7.77	7.93	71390
2024-06-13	7.97	8.09	7.86	8.00	27702
2024-06-14	8.02	8.06	7.76	7.88	29878
2024-06-17	8.00	8.01	7.72	7.89	42834
2024-06-18	7.66	8.04	7.66	7.88	35615
2024-06-20	7.76	8.12	7.69	8.04	34509
2024-06-21	8.21	8.21	7.79	7.88	67193
2024-06-24	7.75	8.50	7.75	8.06	69414
2024-06-25	8.09	8.09	7.80	7.91	71341
2024-06-26	7.96	8.39	7.67	8.34	58199
2024-06-27	8.11	8.54	7.81	8.03	73070
2024-06-28	8.06	8.58	7.94	8.06	97366
2024-07-01	8.08	8.42	8.04	8.37	29443
2024-07-02	8.41	8.59	8.17	8.31	26062
2024-07-03	8.39	8.73	8.13	8.48	12103
2024-07-05	8.48	8.58	8.04	8.41	25981
2024-07-08	8.46	8.50	8.16	8.23	28702
2024-07-09	8.27	8.38	8.08	8.17	104022
2024-07-10	8.24	8.40	8.01	8.27	29962
2024-07-11	8.32	8.50	8.15	8.25	183706
2024-07-12	8.26	8.35	8.06	8.27	75326
2024-07-15	8.34	8.35	8.19	8.27	49089
2024-07-16	8.36	8.36	8.16	8.25	28318
2024-07-17	8.27	8.37	8.20	8.25	44369
2024-07-18	8.12	8.25	8.00	8.02	67293
2024-07-19	8.16	8.24	7.58	7.66	107473
2024-07-22	7.74	8.21	7.69	7.79	72903
2024-07-23	7.80	7.96	7.50	7.77	76323
2024-07-24	7.83	8.02	7.65	7.77	49891
2024-07-25	7.79	7.88	7.27	7.74	83781
2024-07-26	7.67	7.98	7.33	7.69	97083
2024-07-29	7.54	7.78	7.37	7.49	75665
2024-07-30	7.58	7.63	7.09	7.59	469083
2024-07-31	7.70	7.70	6.97	7.23	699765
2024-08-01	7.30	7.40	6.90	7.27	217752
2024-08-02	7.06	7.36	6.74	7.05	313240
2024-08-05	7.01	7.23	6.88	7.12	32823
2024-08-06	7.26	7.76	7.04	7.20	104810
2024-08-07	7.28	7.47	7.13	7.30	78567
2024-08-08	7.22	7.36	7.18	7.25	38248
2024-08-09	7.18	7.30	7.11	7.20	92126
2024-08-12	7.15	7.20	6.96	7.01	157692
2024-08-13	7.08	7.20	7.00	7.10	23493
2024-08-14	7.12	7.16	6.94	7.13	35348
2024-08-15	6.98	7.26	6.93	6.98	159861
2024-08-16	7.10	7.24	6.90	7.03	178279
2024-08-19	6.92	7.84	6.92	7.84	193067
2024-08-20	7.69	7.70	7.20	7.27	97280
2024-08-21	7.23	7.52	7.17	7.47	137019
2024-08-22	7.42	7.53	7.23	7.33	80924
2024-08-23	7.31	7.72	7.17	7.55	104021
2024-08-26	7.55	7.72	7.41	7.72	87754
2024-08-27	7.70	7.81	7.52	7.54	80578
2024-08-28	7.50	7.81	7.10	7.13	67649
2024-08-29	7.06	7.23	6.90	6.97	47525
2024-08-30	7.00	7.14	6.73	6.87	183538
2024-09-03	6.87	6.92	6.46	6.70	198550
2024-09-04	6.76	6.76	6.48	6.52	65229
2024-09-05	6.50	6.63	6.27	6.35	75921
2024-09-06	6.41	6.55	6.13	6.14	85218
2024-09-09	6.25	7.45	6.25	7.16	337871
2024-09-10	7.17	7.28	6.85	7.02	73281
2024-09-11	6.99	7.05	6.75	6.90	69075
2024-09-12	6.95	7.13	6.57	6.82	174760
2024-09-13	6.78	7.31	6.78	7.00	87104
2024-09-16	7.00	7.18	6.73	6.99	157613
2024-09-17	6.96	7.19	6.92	6.92	86253
2024-09-18	6.88	7.16	6.88	6.97	71234
2024-09-19	7.26	7.26	6.94	7.07	94949
2024-09-20	7.10	7.24	6.74	7.14	2206078
2024-09-23	7.20	7.25	6.76	6.91	153867
2024-09-24	6.88	7.09	6.77	7.03	124432
2024-09-25	6.79	6.99	6.75	6.95	78788
2024-09-26	6.94	7.28	6.93	7.27	81973
2024-09-27	7.38	7.44	7.22	7.29	35442
2024-09-30	7.26	7.27	7.03	7.15	68845
2024-10-01	7.18	7.18	6.86	7.03	86996
2024-10-02	7.09	7.16	6.91	7.15	41771
2024-10-03	7.05	7.15	7.03	7.05	61094
2024-10-04	7.05	7.18	6.98	7.15	38818
2024-10-07	7.19	7.26	6.80	6.95	89633
2024-10-08	6.90	7.01	6.78	6.95	65880
2024-10-09	7.04	7.07	6.80	6.87	67633
2024-10-10	6.84	6.94	6.70	6.87	69059
2024-10-11	6.82	6.95	6.76	6.90	62172
2024-10-14	6.93	6.93	6.67	6.83	53666
2024-10-15	6.89	7.06	6.54	6.64	48723
2024-10-16	6.56	6.72	6.56	6.66	100845
2024-10-17	6.60	6.78	6.60	6.67	62189
2024-10-18	6.66	6.87	6.59	6.66	57906
2024-10-21	6.67	6.76	6.58	6.64	63323
2024-10-22	6.76	6.76	6.50	6.67	48116
2024-10-23	6.66	6.66	6.45	6.56	50979
2024-10-24	6.48	6.62	6.37	6.54	55108
2024-10-25	6.65	6.69	6.50	6.66	72495
2024-10-28	6.69	6.73	6.61	6.66	33456
2024-10-29	6.68	6.83	6.57	6.80	54845
2024-10-30	6.80	6.99	6.73	6.95	47504
2024-10-31	7.02	7.10	6.74	6.88	99939
2024-11-01	6.91	7.01	6.71	6.79	24931
2024-11-04	6.85	6.93	6.65	6.73	38056
2024-11-05	6.80	6.89	6.67	6.76	64220
2024-11-06	6.75	6.83	6.59	6.66	27939
2024-11-07	6.65	6.72	6.54	6.58	138788
2024-11-08	6.25	6.87	6.20	6.77	2119812
2024-11-11	6.75	7.30	6.75	7.09	685388
2024-11-12	7.09	7.35	7.08	7.21	195408
2024-11-13	6.94	7.30	6.94	7.03	130798
2024-11-14	7.01	7.14	6.94	7.14	101327
2024-11-15	7.14	7.29	6.72	6.77	126729
2024-11-18	6.72	6.80	6.51	6.55	130274
2024-11-19	6.51	6.85	6.51	6.84	436104
2024-11-20	6.81	6.96	6.72	6.95	219956
2024-11-21	6.98	7.09	6.80	7.05	172006
2024-11-22	7.05	7.22	6.96	7.09	204687
2024-11-25	7.16	7.20	7.03	7.10	171096
2024-11-26	7.09	7.18	6.95	7.06	603675
2024-11-27	6.99	7.23	6.99	7.04	463671
2024-11-29	7.13	7.39	7.07	7.23	94335
2024-12-02	7.23	7.29	6.96	7.04	503985
2024-12-03	7.07	7.07	6.77	6.90	209554
2024-12-04	6.91	7.00	6.86	6.97	690793
2024-12-05	6.97	7.08	6.85	6.99	96592
2024-12-06	7.11	7.11	6.86	6.99	620200
2024-12-09	7.04	7.29	7.02	7.14	138869
2024-12-10	7.16	7.50	6.91	7.20	933017
2024-12-11	7.28	7.35	6.96	6.98	312945
2024-12-12	6.95	7.15	6.90	6.98	158515
2024-12-13	6.97	7.21	6.96	7.19	341433
2024-12-16	7.27	7.49	7.15	7.19	305870
2024-12-17	7.30	7.30	6.99	7.15	606067
2024-12-18	7.15	7.31	7.14	7.20	425962
2024-12-19	7.28	7.59	6.82	6.82	494657
2024-12-20	6.78	7.11	6.68	7.06	487531
2024-12-23	7.13	7.13	6.98	7.03	134029
2024-12-24	7.00	7.02	6.91	7.02	138473
2024-12-26	6.93	7.26	6.92	7.24	69556
2024-12-27	7.24	7.39	7.11	7.23	419199
2024-12-30	7.17	7.37	7.12	7.26	225177
2024-12-31	7.24	7.71	7.21	7.60	336939
2025-01-02	7.56	7.88	7.56	7.85	213070
2025-01-03	7.86	8.16	7.77	8.09	318016
2025-01-06	8.19	8.20	7.88	8.01	280500
2025-01-07	8.01	8.02	7.76	7.85	383747
2025-01-08	7.68	7.82	7.53	7.68	293888
2025-01-10	7.71	7.72	7.25	7.31	1264793
2025-01-13	7.30	7.40	6.92	7.08	1606930
2025-01-14	7.09	7.22	6.96	7.03	135353
2025-01-15	7.08	7.24	6.91	6.91	122987
2025-01-16	6.82	6.91	6.67	6.69	275522
2025-01-17	6.81	6.83	6.66	6.81	736176
2025-01-21	6.90	6.99	6.68	6.92	411236
2025-01-22	6.94	7.04	6.77	6.79	411793
2025-01-23	6.83	7.00	6.76	6.97	141986
2025-01-24	7.05	7.45	6.98	7.45	498408
2025-01-27	7.44	7.68	7.39	7.45	253314
2025-01-28	7.41	7.51	7.26	7.41	234916
2025-01-29	7.38	7.44	7.27	7.30	113453
2025-01-30	7.43	7.45	7.11	7.32	459860
2025-01-31	7.30	7.43	7.16	7.17	325665
2025-02-03	7.06	7.13	6.92	6.92	555093
2025-02-04	6.89	7.28	6.89	7.27	308976
2025-02-05	7.35	7.47	7.20	7.28	320413
2025-02-06	7.23	7.48	7.19	7.38	413120
2025-02-07	8.00	8.66	7.63	8.45	1356466
2025-02-10	8.45	8.84	8.26	8.73	489107
2025-02-11	8.77	8.83	8.65	8.74	195631
2025-02-12	8.73	8.78	8.51	8.55	210098
2025-02-13	8.60	9.02	8.60	9.00	302623
2025-02-14	9.06	9.14	8.75	8.89	113851
2025-02-18	8.89	9.01	8.75	8.87	229492
2025-02-19	8.87	8.87	8.57	8.59	188414
2025-02-20	8.55	8.65	8.35	8.63	226085
2025-02-21	8.74	8.76	8.31	8.31	194870
2025-02-24	8.35	8.64	8.25	8.53	334077
2025-02-25	8.51	8.69	8.36	8.44	194807
2025-02-26	8.56	8.56	8.27	8.33	140668
2025-02-27	8.29	8.74	8.19	8.34	105825
2025-02-28	8.37	8.70	8.22	8.52	105389
2025-03-03	8.52	8.66	8.28	8.30	452649
2025-03-04	8.24	8.34	8.03	8.32	358551
2025-03-05	8.23	8.44	8.18	8.35	242959
2025-03-06	8.38	8.38	8.08	8.10	202371
2025-03-07	8.09	8.27	7.70	8.09	255944
2025-03-10	7.95	8.15	7.72	7.89	349660
2025-03-11	7.92	8.14	7.69	7.72	104789
2025-03-12	7.71	7.76	7.56	7.72	106843
2025-03-13	7.68	7.90	7.42	7.54	33473

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