SIFY Historical Prices

Summary

Key Stock Metrics

3.50

(April 9, 2025)

52-Week Low

17.85

(October 15, 2025)

52-Week High

2712.00

(February 24, 2000)

All-Time High

14.59

(February 10, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1999-10-19	273.00	282.38	180.00	213.00	1060433
1999-10-20	237.38	318.00	229.50	299.63	641816
1999-10-21	283.88	298.50	252.00	270.00	254716
1999-10-22	276.00	279.75	239.25	240.75	158333
1999-10-25	240.00	240.75	216.00	240.00	86383
1999-10-26	237.75	267.38	228.00	246.75	134133
1999-10-27	260.25	260.25	237.00	237.38	54800
1999-10-28	243.00	255.00	228.00	231.38	63850
1999-10-29	241.50	242.25	222.75	232.50	76783
1999-11-01	234.00	258.00	231.00	250.50	105783
1999-11-02	263.25	269.25	243.00	246.00	73283
1999-11-03	254.25	255.00	236.63	240.00	52533
1999-11-04	243.38	244.13	229.50	234.00	47816
1999-11-05	244.50	247.50	235.50	240.75	56133
1999-11-08	240.00	253.50	240.00	246.00	39250
1999-11-09	246.19	264.00	234.00	258.00	80083
1999-11-10	253.13	321.00	249.75	312.75	251633
1999-11-11	336.00	372.00	330.00	348.75	168766
1999-11-12	356.25	360.00	301.50	342.00	123266
1999-11-15	360.00	363.56	332.25	357.00	50250
1999-11-16	371.25	371.25	342.00	355.50	59916
1999-11-17	360.00	360.75	345.00	352.50	45650
1999-11-18	359.25	359.63	328.50	331.50	42933
1999-11-19	336.00	363.75	333.00	360.00	62983
1999-11-22	381.00	463.50	380.25	450.00	170533
1999-11-23	486.00	486.75	422.25	441.75	121000
1999-11-24	438.00	501.00	430.50	477.00	82916
1999-11-26	540.00	638.25	513.00	633.00	106150
1999-11-29	636.75	910.50	605.25	826.50	201000
1999-11-30	786.00	800.25	664.50	704.63	192466
1999-12-01	697.13	731.63	633.00	651.00	130950
1999-12-02	666.75	732.00	666.00	690.38	81816
1999-12-03	737.63	773.25	720.00	732.75	89500
1999-12-06	774.38	823.50	738.00	813.00	87350
1999-12-07	852.00	957.00	848.25	942.00	123283
1999-12-08	975.75	1020.00	890.25	909.00	96433
1999-12-09	952.50	972.00	810.00	876.00	70800
1999-12-10	997.50	1008.00	930.75	990.75	84050
1999-12-13	1020.00	1020.00	948.00	978.00	36633
1999-12-14	960.00	960.75	810.00	819.38	93983
1999-12-15	791.25	810.00	696.00	729.75	115533
1999-12-16	779.25	876.00	777.75	870.00	103266
1999-12-17	858.00	882.00	810.00	870.00	44866
1999-12-20	936.00	996.00	915.00	983.25	79083
1999-12-21	1014.00	1050.00	912.75	1003.88	87316
1999-12-22	1011.00	1014.00	942.00	978.00	27033
1999-12-23	1011.00	1014.00	942.00	960.75	18183
1999-12-27	953.63	972.75	840.00	894.38	37516
1999-12-28	954.00	963.00	888.00	900.00	20150
1999-12-29	915.00	918.00	888.00	900.00	9750
1999-12-30	897.00	900.00	846.00	852.00	20966
1999-12-31	858.00	952.50	840.75	930.00	16833
2000-01-03	1008.00	1209.75	966.00	1200.00	101683
2000-01-04	1164.00	1470.00	1080.00	1332.00	156266
2000-01-05	1323.00	1323.00	1125.75	1170.00	141650
2000-01-06	1194.00	1200.00	1080.00	1098.00	74516
2000-01-07	1101.00	1200.00	1080.00	1193.63	57450
2000-01-10	1296.00	1404.00	1182.00	1203.00	116362
2000-01-11	1182.00	1182.00	1080.00	1098.00	77725
2000-01-12	1126.50	1167.00	1081.50	1131.00	33033
2000-01-13	1167.00	1173.00	1056.00	1083.00	29745
2000-01-14	1146.00	1149.00	1062.00	1104.00	27575
2000-01-18	1117.50	1128.00	1032.00	1044.00	28645
2000-01-19	1047.00	1054.50	960.00	985.50	35650
2000-01-20	1001.25	1139.25	994.50	1114.50	45795
2000-01-21	1104.00	1114.50	1018.50	1024.50	25741
2000-01-24	1029.00	1044.00	930.00	933.00	52337
2000-01-25	955.50	957.00	840.00	903.00	50670
2000-01-26	906.00	918.00	865.50	888.00	15625
2000-01-27	888.00	1008.00	888.00	1002.00	49912
2000-01-28	1006.50	1035.00	888.00	937.50	33775
2000-01-31	894.00	939.00	867.00	924.00	19545
2000-02-01	948.00	1050.00	948.00	1042.50	42291
2000-02-02	1042.50	1173.00	1041.00	1134.00	53754
2000-02-03	1185.00	1203.00	1158.00	1167.00	32470
2000-02-04	1104.00	1164.00	1074.75	1126.50	31550
2000-02-07	1134.00	1200.00	1104.00	1200.00	30170
2000-02-08	1200.00	1320.00	1197.00	1275.00	51579
2000-02-09	1314.00	1434.00	1278.00	1410.00	53400
2000-02-10	1438.50	1956.00	1438.50	1798.50	129312
2000-02-11	1917.00	2481.00	1848.00	2280.00	239795
2000-02-14	2298.00	2358.00	1776.00	1915.50	150662
2000-02-15	1752.00	1833.00	1597.50	1632.00	94079
2000-02-16	1669.50	2064.00	1656.00	1992.00	118170
2000-02-17	2050.50	2256.00	1977.00	2016.00	114366
2000-02-18	2082.00	2136.00	2016.00	2118.00	55195
2000-02-22	2151.00	2367.00	2136.00	2281.50	68016
2000-02-23	2400.00	2616.00	2382.00	2544.00	86183
2000-02-24	2616.00	2712.00	2184.00	2400.00	84416
2000-02-25	2412.75	2433.00	2196.00	2244.00	62566
2000-02-28	2262.00	2301.00	2167.50	2269.50	28462
2000-02-29	2328.00	2367.00	2232.00	2274.00	23216
2000-03-01	2308.50	2310.00	2184.00	2199.00	30229
2000-03-02	2178.00	2196.00	2142.00	2157.00	32379
2000-03-03	2166.00	2292.00	2166.00	2242.50	27529
2000-03-06	2302.50	2328.00	2236.50	2280.00	35333
2000-03-07	2286.00	2340.00	2160.00	2226.00	23620
2000-03-08	2184.00	2199.00	2112.00	2154.00	37033
2000-03-09	2091.00	2157.00	2064.00	2094.00	46625
2000-03-10	2040.00	2043.00	1929.00	2001.00	42391
2000-03-13	1851.00	1894.50	1812.00	1830.00	40658
2000-03-14	1842.00	2004.00	1839.00	1842.00	30275
2000-03-15	1941.00	1992.00	1848.00	1914.00	20350
2000-03-16	1968.00	1992.00	1825.50	1950.00	19050
2000-03-17	1989.00	2040.00	1944.00	1992.00	18358
2000-03-20	2034.00	2052.00	1872.00	1902.00	21325
2000-03-21	1908.00	1914.00	1689.00	1728.00	39954
2000-03-22	1776.00	1823.25	1731.00	1797.00	20537
2000-03-23	1844.25	1845.00	1716.00	1738.50	17820
2000-03-24	1743.00	1764.00	1596.00	1632.00	41958
2000-03-27	1608.00	1617.00	1416.00	1455.00	68666
2000-03-28	1356.00	1416.00	1308.00	1318.50	57416
2000-03-29	1353.00	1557.00	1344.00	1500.00	59979
2000-03-30	1368.00	1456.50	1227.00	1345.50	41054
2000-03-31	1377.75	1407.00	1197.00	1287.00	50658
2000-04-03	1182.00	1245.00	975.00	1030.50	49045
2000-04-04	1050.00	1200.00	804.00	1005.00	69966
2000-04-05	957.00	1248.00	918.00	1152.00	80366
2000-04-06	1224.00	1344.00	1224.00	1296.00	39020
2000-04-07	1422.00	1485.00	1380.00	1434.00	45408
2000-04-10	1536.00	1536.00	1260.00	1278.00	39687
2000-04-11	1176.00	1260.00	1068.00	1140.00	54116
2000-04-12	1170.00	1171.50	984.00	1038.00	44733
2000-04-13	1044.00	1057.50	906.00	912.00	73233
2000-04-14	865.50	867.00	672.00	708.00	97404
2000-04-17	612.00	768.00	573.00	684.00	97333
2000-04-18	730.50	876.00	675.00	870.00	56416
2000-04-19	915.00	957.00	840.00	876.00	64045
2000-04-20	900.00	918.00	852.00	864.00	23633
2000-04-24	801.00	805.50	729.00	756.00	28637
2000-04-25	790.50	828.00	756.00	822.00	26433
2000-04-26	840.00	852.00	756.00	780.00	19587
2000-04-27	724.50	828.00	708.00	828.00	20758
2000-04-28	828.00	930.00	822.00	930.00	48425
2000-05-01	960.00	1056.00	960.00	1044.00	37916
2000-05-02	1002.00	1002.00	910.50	934.50	33558
2000-05-03	891.00	892.50	804.00	844.50	35970
2000-05-04	856.50	864.00	793.50	810.00	25175
2000-05-05	813.00	867.00	792.00	834.00	26870
2000-05-08	792.00	795.00	768.00	777.00	18512
2000-05-09	781.50	801.00	723.00	742.50	25245
2000-05-10	735.00	735.00	666.00	675.00	39125
2000-05-11	723.00	723.00	657.00	675.00	37712
2000-05-12	720.00	754.50	690.00	718.50	38025
2000-05-15	708.00	729.00	669.00	693.00	25366
2000-05-16	726.00	781.50	718.50	781.50	37170
2000-05-17	730.50	745.50	711.00	729.00	21120
2000-05-18	735.00	744.00	706.50	709.50	12841
2000-05-19	693.00	696.00	651.00	670.50	28837
2000-05-22	663.00	666.00	582.00	621.00	43112
2000-05-23	621.00	627.00	576.00	577.50	18162
2000-05-24	573.00	576.00	480.00	528.00	58766
2000-05-25	534.00	543.00	456.00	460.50	54954
2000-05-26	462.00	462.00	360.00	403.50	100462
2000-05-30	453.00	516.00	432.00	514.50	62808
2000-05-31	484.50	534.00	468.00	498.00	42012
2000-06-01	522.00	528.00	498.00	513.00	36533
2000-06-02	588.00	618.00	576.00	616.50	61012
2000-06-05	648.00	741.00	600.00	714.00	59008
2000-06-06	764.25	804.00	675.00	685.50	74120
2000-06-07	708.00	717.00	654.00	684.00	37429
2000-06-08	720.00	729.00	675.00	693.00	25304
2000-06-09	732.00	733.50	684.00	702.00	15900
2000-06-12	706.50	720.00	679.50	687.00	14166
2000-06-13	690.00	693.00	648.00	672.00	21154
2000-06-14	678.75	682.50	639.00	642.00	12916
2000-06-15	600.00	612.00	576.00	586.50	21404
2000-06-16	591.00	591.00	549.00	558.00	30379
2000-06-19	556.50	612.00	528.00	597.00	21725
2000-06-20	600.00	612.00	579.00	586.50	27087
2000-06-21	585.00	585.00	558.00	561.00	12475
2000-06-22	574.50	592.50	553.50	582.00	16458
2000-06-23	576.00	579.00	537.00	550.50	18754
2000-06-26	559.50	570.00	528.00	546.00	8120
2000-06-27	540.00	546.00	504.00	538.50	16779
2000-06-28	523.50	534.00	504.00	522.00	14029
2000-06-29	528.00	528.00	498.00	507.00	12737
2000-06-30	514.50	534.00	501.00	534.00	12575
2000-07-03	538.50	558.00	529.50	546.00	12162
2000-07-05	549.75	550.50	516.00	517.13	8220
2000-07-06	505.50	510.00	490.50	504.00	13062
2000-07-07	516.00	525.00	504.00	505.50	7079
2000-07-10	510.00	523.50	510.00	523.50	10491
2000-07-11	538.50	540.00	486.00	496.50	15520
2000-07-12	528.00	534.00	504.00	529.50	18320
2000-07-13	535.50	543.00	516.00	528.00	17266
2000-07-14	529.50	538.50	504.00	514.50	11437
2000-07-17	504.75	528.00	504.00	520.50	13441
2000-07-18	510.00	513.00	492.00	495.00	12987
2000-07-19	493.50	510.00	474.00	489.00	22745
2000-07-20	490.50	495.00	475.50	475.50	12666
2000-07-21	477.00	477.00	444.00	455.63	13475
2000-07-24	447.00	448.50	402.00	408.00	29145
2000-07-25	442.50	442.50	420.00	430.50	23920
2000-07-26	429.00	429.00	396.00	405.00	17679
2000-07-27	405.00	408.00	375.00	384.00	22762
2000-07-28	385.50	390.00	366.00	373.50	15295
2000-07-31	369.00	369.00	333.00	342.00	38850
2000-08-01	324.00	334.50	313.50	322.50	23312
2000-08-02	316.50	336.00	306.00	312.00	22400
2000-08-03	291.00	315.00	282.00	310.50	16254
2000-08-04	313.50	381.00	312.00	342.00	38800
2000-08-07	357.00	363.00	345.00	363.00	16287
2000-08-08	367.50	382.50	363.00	379.50	20358
2000-08-09	387.00	391.50	363.00	366.00	12600
2000-08-10	361.50	366.00	336.00	348.00	6858
2000-08-11	345.00	345.00	336.00	345.00	4070
2000-08-14	339.00	364.50	339.00	363.00	12341
2000-08-15	366.00	373.50	348.00	349.50	7504
2000-08-16	367.50	370.50	352.50	358.50	5800
2000-08-17	361.50	363.00	357.00	357.00	4570
2000-08-18	360.00	366.00	348.00	351.00	12337
2000-08-21	354.00	363.00	354.00	359.63	14245
2000-08-22	364.50	369.00	358.50	361.50	8458
2000-08-23	363.00	364.50	358.50	363.00	5054
2000-08-24	361.50	367.50	358.50	360.00	6766
2000-08-25	363.00	363.00	357.00	358.50	4291
2000-08-28	360.00	361.50	354.00	360.00	4850
2000-08-29	355.50	357.00	331.50	336.00	15520
2000-08-30	325.50	360.00	325.50	357.00	13716
2000-08-31	360.00	386.63	358.50	366.00	45325
2000-09-01	378.00	462.00	372.00	460.50	114529
2000-09-05	471.00	511.50	435.00	492.00	89929
2000-09-06	496.50	498.00	444.00	450.00	29366
2000-09-07	452.25	457.50	426.00	438.00	12216
2000-09-08	439.50	450.00	414.00	415.50	14120
2000-09-11	413.25	418.50	396.00	403.50	12687
2000-09-12	406.50	411.00	378.00	384.00	9004
2000-09-13	384.00	387.00	372.00	375.00	6462
2000-09-14	388.50	402.00	384.00	388.50	10395
2000-09-15	387.00	390.00	372.00	372.00	7104
2000-09-18	381.00	381.00	357.00	360.00	8216
2000-09-19	360.00	375.00	345.00	375.00	13841
2000-09-20	370.50	372.00	351.00	360.00	5391
2000-09-21	355.50	363.00	351.00	351.00	3095
2000-09-22	337.50	346.50	333.00	334.50	10525
2000-09-25	348.00	354.00	337.50	337.50	5445
2000-09-26	336.00	339.00	327.00	330.00	5612
2000-09-27	336.00	348.00	315.00	325.50	18875
2000-09-28	315.00	336.00	313.50	334.50	9516
2000-09-29	328.50	336.00	324.00	325.50	5241
2000-10-02	327.00	327.00	309.00	312.00	7741
2000-10-03	315.00	318.00	270.00	273.00	23966
2000-10-04	265.50	291.00	265.50	291.00	28037
2000-10-05	291.00	294.00	279.00	294.00	16704
2000-10-06	282.00	291.00	264.00	267.00	9629
2000-10-09	269.25	276.00	249.00	250.50	9300
2000-10-10	249.00	264.00	237.00	239.25	17191
2000-10-11	237.00	237.75	204.00	214.50	20283
2000-10-12	223.50	232.50	192.00	196.50	23566
2000-10-13	201.00	204.00	192.00	204.00	15237
2000-10-16	204.00	204.00	192.00	198.00	12912
2000-10-17	192.00	196.50	180.00	186.00	8058
2000-10-18	178.50	181.50	162.00	168.00	14262
2000-10-19	186.00	204.00	184.50	198.00	15875
2000-10-20	217.50	225.00	210.00	214.50	18720
2000-10-23	214.50	216.00	204.00	205.50	6216
2000-10-24	207.00	213.00	198.00	199.50	7729
2000-10-25	202.50	205.50	189.00	192.00	7683
2000-10-26	196.50	199.50	183.00	187.50	7779
2000-10-27	192.00	193.50	183.00	184.50	8062
2000-10-30	181.50	184.50	175.50	177.00	6608
2000-10-31	189.00	193.50	186.00	187.50	8866
2000-11-01	190.50	208.50	186.00	198.00	10225
2000-11-02	207.00	276.00	202.50	265.50	41425
2000-11-03	290.25	309.00	264.00	279.00	44008
2000-11-06	276.00	286.50	240.00	240.75	23629
2000-11-07	238.88	239.25	213.00	217.50	18362
2000-11-08	220.50	240.00	219.00	240.00	12645
2000-11-09	222.00	234.00	207.00	222.00	8241
2000-11-10	222.00	225.00	200.25	201.00	7237
2000-11-13	195.00	204.00	174.00	195.00	23733
2000-11-14	209.25	222.00	207.00	220.50	9770
2000-11-15	223.50	225.00	204.00	210.00	9416
2000-11-16	208.13	209.25	195.00	199.50	4300
2000-11-17	198.00	204.00	192.00	194.25	7420
2000-11-20	189.75	198.00	180.00	183.00	6154
2000-11-21	184.50	189.00	172.50	173.25	11725
2000-11-22	171.00	172.50	159.00	162.00	19908
2000-11-24	172.50	180.00	168.00	174.00	17287
2000-11-27	192.00	193.50	163.50	168.00	22895
2000-11-28	166.50	169.50	156.00	156.00	13037
2000-11-29	157.50	160.50	144.00	147.00	19041
2000-11-30	144.75	145.50	123.00	133.50	25229
2000-12-01	137.63	145.50	132.00	139.50	22895
2000-12-04	141.00	142.50	126.00	129.00	16983
2000-12-05	137.63	144.00	133.50	144.00	17566
2000-12-06	145.50	150.00	132.00	136.50	14133
2000-12-07	141.00	145.50	138.00	141.00	18125
2000-12-08	146.25	154.50	144.00	147.00	10158
2000-12-11	156.75	168.00	150.00	162.00	20987
2000-12-12	162.00	183.00	153.00	163.50	17533
2000-12-13	177.75	180.00	166.50	166.50	19554
2000-12-14	169.50	169.50	156.00	157.50	6483
2000-12-15	150.75	153.00	144.75	150.38	10687
2000-12-18	159.00	159.00	144.00	147.00	10041
2000-12-19	144.75	151.50	132.00	135.00	10733
2000-12-20	129.75	130.50	114.00	117.00	24054
2000-12-21	109.50	123.00	108.00	114.00	28312
2000-12-22	109.50	114.00	95.25	96.00	21866
2000-12-26	98.25	105.00	85.50	91.13	16370
2000-12-27	87.00	99.75	81.00	99.00	38370
2000-12-28	97.50	102.00	90.00	100.50	57016
2000-12-29	96.00	97.50	84.00	87.00	40120
2001-01-02	89.25	90.75	71.25	78.00	25716
2001-01-03	78.00	96.00	73.50	90.00	19950
2001-01-04	100.88	117.00	96.00	97.50	21550
2001-01-05	104.63	108.00	93.00	96.00	8466
2001-01-08	99.00	103.50	94.50	96.00	9070
2001-01-09	96.00	103.50	96.00	100.50	15720
2001-01-10	103.50	111.00	94.50	109.50	23658
2001-01-11	111.00	120.00	108.00	120.00	25633
2001-01-12	130.50	143.25	123.75	133.50	38983
2001-01-16	144.00	168.00	143.25	166.50	41550
2001-01-17	186.00	189.00	150.00	156.00	53616
2001-01-18	156.00	156.00	147.00	156.00	17204
2001-01-19	168.00	174.00	165.00	171.00	24675
2001-01-22	177.00	177.00	162.75	166.50	26337
2001-01-23	168.00	171.00	163.50	169.50	11895
2001-01-24	175.50	180.00	169.50	177.00	13845
2001-01-25	178.50	180.00	169.50	171.00	10245
2001-01-26	168.75	171.00	162.00	166.50	9979
2001-01-29	167.25	177.00	163.50	174.00	11375
2001-01-30	180.00	184.50	174.00	179.25	15350
2001-01-31	181.50	198.00	181.50	192.00	22016
2001-02-01	190.50	190.50	166.50	167.25	21204
2001-02-02	162.00	162.00	115.50	129.00	113708
2001-02-05	132.00	132.00	121.50	132.00	14620
2001-02-06	130.50	135.00	127.50	133.50	6345
2001-02-07	133.50	133.50	120.00	124.50	4891
2001-02-08	128.25	147.00	127.50	132.00	11866
2001-02-09	131.25	133.50	124.50	126.75	8275
2001-02-12	124.50	132.00	124.50	132.00	5883
2001-02-13	135.00	135.00	129.00	129.00	5866
2001-02-14	128.25	129.00	120.00	126.00	5287
2001-02-15	129.75	142.50	126.00	141.00	24991
2001-02-16	131.25	132.00	126.00	129.00	4012
2001-02-20	132.00	132.00	127.50	130.50	8145
2001-02-21	122.25	127.50	120.00	124.50	11558
2001-02-22	121.50	121.50	114.00	117.00	5245
2001-02-23	111.75	111.75	106.50	111.00	7450
2001-02-26	109.88	120.00	109.50	120.00	16220
2001-02-27	115.50	115.50	108.00	108.00	3150
2001-02-28	112.50	115.50	100.50	102.00	6587
2001-03-01	99.00	103.13	96.00	97.50	7787
2001-03-02	99.00	111.00	94.50	102.00	9541
2001-03-05	105.00	106.50	96.00	96.75	3550
2001-03-06	100.50	113.25	99.75	103.50	7629
2001-03-07	102.00	106.50	99.00	100.50	1845
2001-03-08	102.00	103.50	97.50	97.50	1954
2001-03-09	96.75	97.50	90.00	94.50	4329
2001-03-12	90.00	93.00	72.75	73.50	16941
2001-03-13	78.00	81.00	72.00	76.50	15025
2001-03-14	75.75	84.00	72.00	76.50	13620
2001-03-15	79.50	84.00	75.00	75.00	5695
2001-03-16	77.25	78.00	72.00	72.00	10566
2001-03-19	73.50	75.00	70.50	73.50	16850
2001-03-20	77.25	81.00	72.75	72.75	11266
2001-03-21	75.00	78.00	70.50	72.75	5629
2001-03-22	72.75	75.00	72.00	72.75	2754
2001-03-23	76.50	79.50	75.00	75.00	4908
2001-03-26	81.00	81.00	72.00	72.75	5583
2001-03-27	73.50	78.00	73.50	74.25	2841
2001-03-28	74.25	75.75	72.75	73.50	2970
2001-03-29	74.25	78.00	72.75	74.25	4791
2001-03-30	73.50	76.50	72.00	72.75	2700
2001-04-02	75.00	75.00	72.00	72.75	1929
2001-04-03	72.38	72.75	66.00	72.00	5675
2001-04-04	70.50	73.50	60.00	61.50	7712
2001-04-05	63.75	73.50	61.50	69.75	7320
2001-04-06	72.00	72.00	66.00	66.75	2887
2001-04-09	70.32	70.32	66.00	67.92	2625
2001-04-10	70.08	75.60	70.08	70.80	5383
2001-04-11	72.00	75.60	72.00	72.72	4633
2001-04-12	74.64	75.60	72.24	73.44	3233
2001-04-16	72.72	72.72	70.32	71.76	1745
2001-04-17	72.00	72.00	69.84	71.04	1420
2001-04-18	71.28	86.40	71.28	84.00	15254
2001-04-19	86.40	88.80	83.04	84.24	9791
2001-04-20	84.24	97.44	84.00	96.48	19270
2001-04-23	97.20	97.20	93.84	95.76	21325
2001-04-24	95.04	103.44	94.80	96.72	13308
2001-04-25	97.20	102.48	96.96	97.20	3808
2001-04-26	99.12	102.00	97.44	98.64	3120
2001-04-27	99.60	99.60	98.40	98.40	3979
2001-04-30	100.32	101.76	98.40	99.60	5700
2001-05-01	99.60	101.76	99.36	101.04	1870
2001-05-02	102.24	105.60	99.60	100.08	9483
2001-05-03	100.80	103.92	99.60	101.28	4025
2001-05-04	99.36	100.80	95.28	98.64	29145
2001-05-07	99.12	100.80	97.44	97.92	4433
2001-05-08	97.68	99.84	97.44	98.16	3116
2001-05-09	97.68	97.92	96.00	96.48	8804
2001-05-10	96.72	97.92	96.00	97.92	3116
2001-05-11	97.92	98.40	96.24	97.68	4337
2001-05-14	97.44	98.16	97.20	97.20	3054
2001-05-15	97.44	99.60	96.96	97.20	6712
2001-05-16	97.68	100.08	97.44	98.88	2525
2001-05-17	99.36	101.76	99.12	99.84	1933
2001-05-18	100.08	102.96	99.84	100.80	2579
2001-05-21	101.52	102.24	97.20	97.92	8487
2001-05-22	99.60	101.76	97.20	97.68	6912
2001-05-23	98.40	99.60	97.68	97.68	5125
2001-05-24	97.44	98.40	96.96	97.68	3837
2001-05-25	97.44	98.40	97.20	97.68	9250
2001-05-29	97.68	97.92	96.48	97.20	21854
2001-05-30	96.72	96.96	92.40	92.64	39166
2001-05-31	92.64	94.56	91.92	94.56	2616
2001-06-01	92.88	94.32	92.40	93.60	3629
2001-06-04	93.60	93.60	87.84	89.76	3725
2001-06-05	90.00	90.00	87.60	88.80	11258
2001-06-06	88.08	89.52	88.08	89.28	4187
2001-06-07	88.08	91.20	88.08	89.76	7762
2001-06-08	91.92	91.92	89.76	90.00	9762
2001-06-11	90.00	91.20	89.76	90.00	1916
2001-06-12	87.60	92.40	87.60	89.28	6266
2001-06-13	90.00	94.56	89.28	91.20	6983
2001-06-14	91.92	93.12	88.08	91.20	10983
2001-06-15	91.20	93.36	91.20	93.36	9316
2001-06-18	92.40	93.36	90.72	91.44	11420
2001-06-19	92.40	92.40	90.72	90.72	8154
2001-06-20	89.04	91.20	82.08	88.08	16725
2001-06-21	87.84	90.00	80.40	88.80	7262
2001-06-22	89.04	91.20	88.80	90.24	2012
2001-06-25	90.00	90.72	88.80	88.80	5387
2001-06-26	87.60	89.04	86.40	87.60	4987
2001-06-27	82.80	90.48	81.84	90.48	3912
2001-06-28	90.00	90.00	86.40	86.40	1920
2001-06-29	86.40	86.88	81.12	81.12	1675
2001-07-02	80.88	85.20	77.28	80.40	2675
2001-07-03	78.00	80.16	75.84	75.84	1595
2001-07-05	75.84	75.84	66.00	70.80	3845
2001-07-06	68.40	68.40	62.64	66.96	3037
2001-07-09	64.80	64.80	61.68	62.88	1570
2001-07-10	64.80	65.52	60.24	61.20	1650
2001-07-11	60.96	62.16	60.00	61.20	2908
2001-07-12	63.12	66.00	62.88	65.76	2908
2001-07-13	64.80	65.76	60.00	64.08	3008
2001-07-16	65.28	65.76	62.40	63.36	1241
2001-07-17	62.64	65.28	56.40	62.40	35454
2001-07-18	62.16	62.16	52.32	54.00	5479
2001-07-19	56.16	56.16	52.80	52.80	1837
2001-07-20	53.52	54.24	51.36	52.56	3462
2001-07-23	52.08	52.80	48.00	48.48	5529
2001-07-24	49.68	49.92	43.20	43.68	5879
2001-07-25	43.44	45.12	42.96	43.68	3316
2001-07-26	44.64	44.64	42.96	43.20	1858
2001-07-27	43.20	44.40	42.00	42.00	2554
2001-07-30	42.72	43.44	40.80	40.80	3641
2001-07-31	41.52	43.68	40.56	43.20	2404
2001-08-01	44.40	46.56	44.40	46.08	2079
2001-08-02	46.80	49.68	46.80	48.00	2341
2001-08-03	47.76	49.20	46.08	48.24	2770
2001-08-06	46.80	48.00	42.00	42.00	2675
2001-08-07	42.48	44.64	42.48	43.68	1766
2001-08-08	43.44	43.92	41.28	43.20	2645
2001-08-09	43.68	43.68	40.80	42.24	1820
2001-08-10	42.24	43.20	40.80	42.00	1137
2001-08-13	42.00	43.20	40.56	40.80	566
2001-08-14	44.16	44.16	38.64	38.88	1916
2001-08-15	38.88	41.04	38.64	39.36	1333
2001-08-16	40.08	40.80	32.16	37.44	5466
2001-08-17	36.72	38.40	31.92	32.64	3016
2001-08-20	34.32	34.32	29.52	30.48	3829
2001-08-21	31.44	31.68	29.04	29.76	5150
2001-08-22	31.20	31.20	27.84	29.28	2912
2001-08-23	29.76	29.76	25.20	25.44	9050
2001-08-24	25.68	31.20	25.68	30.00	5970
2001-08-27	33.36	33.60	30.48	32.64	3529
2001-08-28	34.08	41.52	33.84	37.92	8383
2001-08-29	39.36	39.36	32.40	34.56	3645
2001-08-30	32.40	34.80	28.80	28.80	4925
2001-08-31	30.00	30.24	28.32	29.04	3108
2001-09-04	31.20	35.28	30.00	32.88	1629
2001-09-05	35.52	36.00	30.96	32.88	1262
2001-09-06	34.56	34.56	30.48	30.96	883
2001-09-07	30.00	31.92	28.08	29.76	2237
2001-09-10	29.28	30.48	28.56	28.80	2887
2001-09-17	26.40	28.32	24.00	24.24	6125
2001-09-18	26.40	26.88	24.24	25.68	4037
2001-09-19	25.44	27.36	24.48	25.68	2725
2001-09-20	25.20	27.36	24.24	25.44	2345
2001-09-21	17.52	27.60	17.28	22.80	7704
2001-09-24	26.64	30.96	25.44	29.04	7895
2001-09-25	30.00	31.44	27.60	29.76	4587
2001-09-26	29.76	30.96	27.60	27.84	1670
2001-09-27	25.44	27.60	25.20	26.16	1912
2001-09-28	26.16	29.76	25.20	25.20	3291
2001-10-01	27.60	29.28	25.44	25.44	3912
2001-10-02	25.68	27.12	25.44	26.16	3158
2001-10-03	26.88	28.56	25.92	28.56	3062
2001-10-04	28.32	29.04	27.36	27.36	3712
2001-10-05	28.32	28.56	27.36	27.60	2720
2001-10-08	26.88	27.60	25.92	26.88	4545
2001-10-09	26.88	27.12	24.96	26.16	2033
2001-10-10	25.68	26.40	25.20	25.20	2829
2001-10-11	26.64	28.80	26.64	28.08	6491
2001-10-12	28.80	28.80	27.36	27.84	3533
2001-10-15	28.32	28.32	26.88	26.88	1554
2001-10-16	27.36	30.00	26.88	28.32	4845
2001-10-17	29.52	30.72	24.48	26.88	12133
2001-10-18	26.40	28.32	25.20	27.36	4545
2001-10-19	25.92	27.60	25.44	25.92	1454
2001-10-22	25.20	27.84	25.20	27.12	3229
2001-10-23	28.56	28.80	26.40	26.40	1837
2001-10-24	27.36	27.60	26.40	26.64	2437
2001-10-25	27.60	27.84	26.40	27.12	3666
2001-10-26	27.12	27.60	26.40	26.40	2304
2001-10-29	26.40	27.36	24.00	26.16	9220
2001-10-30	25.68	25.92	24.24	24.72	2141
2001-10-31	24.72	24.72	22.80	23.52	9675
2001-11-01	23.28	23.52	22.80	23.28	2675
2001-11-02	22.80	23.52	22.32	22.80	6200
2001-11-05	23.52	23.76	22.32	22.56	8145
2001-11-06	22.56	23.28	21.60	22.32	20141
2001-11-07	22.32	24.00	22.08	23.04	17904
2001-11-08	22.32	24.24	21.84	22.32	10112
2001-11-09	22.32	22.80	21.36	21.84	5487
2001-11-12	22.80	22.80	20.40	20.88	9350
2001-11-13	21.36	22.56	20.88	22.08	3700
2001-11-14	22.80	25.68	22.80	25.68	11695
2001-11-15	27.12	30.00	24.96	30.00	13012
2001-11-16	29.76	45.60	29.76	44.88	26800
2001-11-19	51.36	66.96	51.12	66.96	39387
2001-11-20	65.76	76.56	62.40	63.84	38254
2001-11-21	62.64	65.04	49.68	56.16	18970
2001-11-23	56.16	60.00	51.84	59.76	6600
2001-11-26	61.20	63.36	57.60	58.08	8262
2001-11-27	57.84	58.08	54.24	54.72	5870
2001-11-28	54.72	55.20	46.80	46.80	13070
2001-11-29	47.04	50.40	45.84	48.72	6750
2001-11-30	48.24	48.48	44.64	45.84	6204
2001-12-03	48.72	51.60	46.08	50.88	9404
2001-12-04	51.84	59.52	51.60	58.32	12116
2001-12-05	59.76	64.80	59.52	61.20	12491
2001-12-06	62.88	62.88	54.00	56.88	7629
2001-12-07	61.92	65.76	58.80	61.68	13083
2001-12-10	61.44	64.32	58.56	60.24	2800
2001-12-11	59.28	60.00	56.40	57.60	3783
2001-12-12	56.40	58.80	56.40	56.40	2858
2001-12-13	56.40	56.64	54.00	54.72	4383
2001-12-14	54.00	55.20	52.80	52.80	2870
2001-12-17	52.80	54.00	52.80	53.04	2708
2001-12-18	54.00	55.20	51.60	52.80	6391
2001-12-19	47.04	50.40	47.04	49.20	6408
2001-12-20	48.48	50.40	48.00	48.00	3250
2001-12-21	47.76	49.20	47.04	48.00	2516
2001-12-24	47.04	48.00	44.40	45.84	3737
2001-12-26	45.60	46.80	40.80	41.04	5570
2001-12-27	41.76	43.20	37.44	39.60	7054
2001-12-28	37.20	39.84	36.24	36.96	7758
2001-12-31	36.24	37.20	34.80	36.48	9650
2002-01-02	36.00	45.12	35.04	43.44	13420
2002-01-03	45.12	51.60	45.12	51.60	12129
2002-01-04	58.80	65.76	56.64	60.00	23029
2002-01-07	65.52	66.96	58.32	59.28	14495
2002-01-08	61.20	61.20	55.20	56.40	5483
2002-01-09	56.40	60.00	56.40	59.28	5837
2002-01-10	59.76	59.76	56.64	57.60	5362
2002-01-11	56.88	59.28	55.20	55.20	3766
2002-01-14	55.20	55.44	51.12	51.36	4125
2002-01-15	51.36	52.56	50.64	51.84	2825
2002-01-16	51.84	59.04	51.84	54.96	6695
2002-01-17	58.32	58.80	55.20	55.68	3079
2002-01-18	56.16	57.36	56.16	56.16	2625
2002-01-22	56.64	56.88	52.80	52.80	2045
2002-01-23	52.80	55.20	48.00	51.12	5187
2002-01-24	49.20	52.80	49.20	50.88	1908
2002-01-25	52.08	52.08	49.20	51.36	1316
2002-01-28	51.60	52.80	50.88	51.84	1383
2002-01-29	51.60	52.80	50.88	52.08	1275
2002-01-30	53.04	53.04	49.68	51.60	1675
2002-01-31	51.36	52.80	49.68	49.92	1179
2002-02-01	50.40	52.80	50.40	50.88	483
2002-02-04	50.64	52.08	48.00	49.20	2970
2002-02-05	48.00	49.44	47.28	48.48	1679
2002-02-06	47.28	48.00	43.20	44.40	3829
2002-02-07	44.40	44.40	42.00	42.24	1879
2002-02-08	43.44	45.60	42.48	44.40	2204
2002-02-11	45.60	45.60	44.64	44.64	1462
2002-02-12	43.20	45.12	43.20	43.92	716
2002-02-13	43.68	46.32	43.20	43.20	2195
2002-02-14	45.12	46.80	44.40	46.80	13441
2002-02-15	46.80	47.28	44.16	44.40	2029
2002-02-19	42.48	44.88	42.00	42.24	3108
2002-02-20	41.28	43.44	41.04	42.00	3408
2002-02-21	41.28	42.72	40.80	40.80	1587
2002-02-22	42.00	42.00	41.04	41.04	750
2002-02-25	42.00	42.96	41.04	42.00	908
2002-02-26	41.28	42.24	41.04	41.04	1345
2002-02-27	41.04	41.52	38.40	38.40	2341
2002-02-28	38.64	41.76	37.68	38.40	991
2002-03-01	40.08	40.80	38.40	38.88	1600
2002-03-04	40.56	40.80	39.60	40.56	1975
2002-03-05	41.04	41.28	38.40	38.40	2337
2002-03-06	38.88	39.84	37.92	38.40	3445
2002-03-07	37.92	40.56	37.92	38.40	3608
2002-03-08	39.60	40.80	39.12	40.32	4362
2002-03-11	40.80	40.80	38.40	40.80	6579
2002-03-12	38.40	40.80	38.40	38.64	2666
2002-03-13	41.28	41.28	38.40	39.36	1929
2002-03-14	38.40	39.84	38.40	38.64	795
2002-03-15	38.16	40.80	37.92	40.56	4837
2002-03-18	40.56	40.56	38.88	38.88	1541
2002-03-19	38.88	40.80	38.88	40.32	966
2002-03-20	39.12	39.36	37.92	39.36	2620
2002-03-21	37.92	39.36	37.92	38.40	666
2002-03-22	37.92	38.88	37.92	38.88	820
2002-03-25	44.88	44.88	40.08	41.28	16825
2002-03-26	41.28	43.92	38.16	38.40	7575
2002-03-27	38.88	39.12	37.44	37.44	4591
2002-03-28	38.16	38.16	37.20	37.20	1366
2002-04-01	37.20	38.64	37.20	37.20	2612
2002-04-02	37.92	38.16	33.60	35.52	5125
2002-04-03	35.28	35.52	32.88	32.88	2425
2002-04-04	32.40	34.56	32.16	34.08	2154
2002-04-05	35.04	35.28	32.64	32.64	2112
2002-04-08	32.40	36.00	31.92	36.00	4862
2002-04-09	35.76	36.00	33.12	33.84	1375
2002-04-10	33.12	35.28	33.12	33.60	462
2002-04-11	33.60	34.56	32.16	32.16	7491
2002-04-12	32.16	34.08	31.92	31.92	1504
2002-04-15	34.32	34.32	31.44	32.40	1862
2002-04-16	32.88	33.84	31.92	32.88	1162
2002-04-17	34.08	34.08	32.40	33.12	1745
2002-04-18	33.36	34.80	31.92	33.12	1666
2002-04-19	32.88	32.88	31.44	32.64	708
2002-04-22	32.16	32.16	30.96	30.96	1216
2002-04-23	31.92	31.92	29.28	29.28	2458
2002-04-24	31.20	31.92	29.28	30.96	1445
2002-04-25	29.28	31.68	24.72	27.60	1929
2002-04-26	27.60	30.48	27.36	30.00	1508
2002-04-29	29.04	29.52	27.60	28.80	1920
2002-04-30	28.80	29.76	27.60	29.04	1354
2002-05-01	27.84	29.52	27.84	28.80	591
2002-05-02	28.80	30.00	27.36	27.36	1241
2002-05-03	27.36	28.08	26.40	26.64	770
2002-05-06	27.12	27.60	23.28	24.24	2633
2002-05-07	24.24	25.68	24.24	24.24	1866
2002-05-08	24.24	26.16	24.24	24.48	1916
2002-05-09	24.72	26.16	24.48	25.92	1191
2002-05-10	25.92	26.88	24.24	24.48	1216
2002-05-13	24.48	24.72	23.28	24.00	1679
2002-05-14	24.24	25.68	24.00	24.24	1800
2002-05-15	25.68	25.68	24.48	25.20	1391
2002-05-16	25.44	25.68	24.24	24.48	1358
2002-05-17	24.48	25.68	24.00	24.72	412
2002-05-20	25.68	26.88	24.24	24.48	962
2002-05-21	24.24	24.96	23.52	24.96	1433
2002-05-22	24.00	24.00	22.32	24.00	1241
2002-05-23	24.00	24.00	21.60	22.80	2404
2002-05-24	23.76	24.24	23.04	23.04	3816
2002-05-28	22.80	24.24	21.84	22.56	1187
2002-05-29	22.32	23.04	21.60	22.08	1158
2002-05-30	21.84	22.56	21.84	21.84	433
2002-05-31	22.56	24.00	21.84	22.80	1679
2002-06-03	23.28	23.52	21.60	21.84	1050
2002-06-04	21.60	21.84	19.20	20.40	3287
2002-06-05	19.68	20.40	19.20	19.68	1229
2002-06-06	19.68	20.16	18.24	18.72	1970
2002-06-07	19.20	20.16	18.72	18.72	1891
2002-06-10	19.68	19.68	18.96	18.96	1495
2002-06-11	19.68	19.68	18.00	18.00	2187
2002-06-12	18.00	19.68	18.00	18.24	1379
2002-06-13	18.48	19.20	18.00	18.24	783
2002-06-14	18.00	18.72	17.52	18.00	350
2002-06-17	18.96	18.96	18.24	18.72	1420
2002-06-18	18.96	19.20	16.80	18.00	3154
2002-06-19	17.04	18.48	16.80	16.80	1641
2002-06-20	17.04	18.00	16.80	17.04	1112
2002-06-21	16.80	17.76	16.80	17.04	733
2002-06-24	16.80	17.52	16.08	16.56	2441
2002-06-25	16.08	16.08	14.64	15.60	2375
2002-06-26	14.88	15.12	14.16	14.16	3870
2002-06-27	13.68	14.88	12.00	12.96	2408
2002-06-28	12.48	14.16	12.48	12.48	3120
2002-07-01	15.36	15.36	11.04	11.76	3145
2002-07-02	12.00	13.20	11.52	12.72	1295
2002-07-03	13.20	13.20	10.08	13.20	1829
2002-07-05	11.76	12.96	11.76	12.00	1458
2002-07-08	13.20	13.20	9.84	10.08	6391
2002-07-09	10.08	11.28	9.60	9.84	5683
2002-07-10	10.56	10.80	8.88	9.60	7808
2002-07-11	8.88	10.08	8.88	9.60	1970
2002-07-12	9.60	11.52	9.60	11.52	9345
2002-07-15	11.52	11.76	10.56	11.28	2879
2002-07-16	12.00	16.80	11.52	14.88	9491
2002-07-17	15.12	16.80	14.40	14.64	3750
2002-07-18	14.40	14.40	12.96	12.96	1287
2002-07-19	12.96	16.56	12.96	14.40	3445
2002-07-22	13.92	16.32	13.92	15.84	1479
2002-07-23	14.40	16.32	12.48	15.36	4141
2002-07-24	14.40	15.12	12.96	13.92	1970
2002-07-25	13.92	13.92	12.24	12.48	1362
2002-07-26	13.20	13.68	12.00	12.48	2316
2002-07-29	12.24	13.92	12.00	12.24	2925
2002-07-30	12.24	13.20	11.52	12.00	2320
2002-07-31	12.48	13.68	12.00	12.24	1900
2002-08-01	12.24	12.48	11.04	12.48	1145
2002-08-02	11.04	15.60	11.04	11.52	929
2002-08-05	11.52	11.76	9.36	9.60	7208
2002-08-06	9.60	11.04	9.60	10.56	1900
2002-08-07	9.84	11.28	9.60	10.08	1779
2002-08-08	11.04	11.04	9.60	10.56	1800
2002-08-09	11.28	13.68	11.04	13.68	5962
2002-08-12	12.24	13.44	12.24	13.20	2404
2002-08-13	12.00	13.44	12.00	12.48	662
2002-08-14	12.24	13.20	12.24	12.72	954
2002-08-15	12.72	13.68	12.72	13.44	1050
2002-08-16	13.20	14.40	13.20	14.40	2333
2002-08-19	14.16	17.52	14.16	16.80	8133
2002-08-20	17.52	17.76	16.32	16.32	1083
2002-08-21	17.28	18.00	16.32	16.56	3191
2002-08-22	16.32	17.52	16.32	16.56	1150
2002-08-23	16.56	17.52	16.56	16.80	1883
2002-08-26	16.56	17.04	14.88	15.12	1833
2002-08-27	16.32	16.80	14.88	15.12	841
2002-08-28	16.56	16.56	14.40	14.88	2254
2002-08-29	14.64	15.12	13.68	13.68	1150
2002-08-30	14.88	16.32	13.68	15.12	2945
2002-09-03	14.40	14.64	12.96	14.40	1595
2002-09-04	14.40	15.12	12.00	13.44	1720
2002-09-05	14.88	14.88	12.96	13.20	729
2002-09-06	14.16	14.64	13.20	13.92	645
2002-09-09	15.12	15.12	13.44	13.44	637
2002-09-10	13.44	14.40	13.44	13.44	775
2002-09-11	13.44	13.68	13.44	13.68	158
2002-09-12	13.44	13.92	13.20	13.20	1054
2002-09-13	13.20	14.40	13.20	14.16	708
2002-09-16	13.68	13.68	12.24	12.24	1912
2002-09-17	13.44	13.44	12.24	12.96	516
2002-09-18	12.24	12.72	12.00	12.00	587
2002-09-19	12.00	12.24	12.00	12.00	541
2002-09-20	12.00	12.24	10.80	11.04	1558
2002-09-23	10.80	11.28	9.84	10.08	5079
2002-09-24	9.60	9.60	8.52	8.52	1533
2002-09-25	7.92	8.34	6.00	6.72	3783
2002-09-26	6.18	8.10	6.18	6.60	4433
2002-09-27	6.42	6.54	5.28	6.48	8916
2002-09-30	5.76	6.42	5.70	6.42	6000
2002-10-01	6.06	10.80	5.40	10.80	12566
2002-10-02	10.38	10.38	8.70	9.90	5833
2002-10-03	8.22	9.60	8.22	9.60	1400
2002-10-04	9.24	10.14	6.00	9.60	7900
2002-10-07	7.80	9.60	6.48	7.44	2233
2002-10-08	6.12	9.60	6.12	7.32	7200
2002-10-09	6.18	7.32	6.00	7.32	10450
2002-10-10	6.66	7.32	6.48	6.72	2533
2002-10-11	6.90	7.20	6.60	6.84	6916
2002-10-14	6.60	6.84	6.48	6.84	1800
2002-10-15	6.96	7.38	6.96	7.20	1300
2002-10-16	7.26	7.50	7.20	7.20	366
2002-10-17	7.50	7.80	7.26	7.68	2383
2002-10-18	7.56	7.74	7.56	7.74	3133
2002-10-21	7.50	7.80	7.50	7.62	983
2002-10-22	7.80	7.80	7.62	7.68	1566
2002-10-23	7.74	7.74	7.50	7.62	616
2002-10-24	7.80	7.80	7.20	7.38	8850
2002-10-25	7.26	7.44	7.08	7.08	6000
2002-10-28	7.20	7.26	6.60	6.60	7016
2002-10-29	6.36	6.48	6.30	6.48	4450
2002-10-30	6.42	7.08	6.42	6.96	2183
2002-10-31	6.60	6.60	6.36	6.36	1666
2002-11-01	6.48	6.96	6.48	6.84	1566
2002-11-04	7.14	7.98	6.96	7.62	14183
2002-11-05	7.44	7.80	7.44	7.56	7733
2002-11-06	7.44	7.74	7.32	7.50	5050
2002-11-07	7.56	7.62	7.26	7.56	4333
2002-11-08	7.38	7.92	7.38	7.74	1233
2002-11-11	7.62	7.62	6.96	7.20	3783
2002-11-12	7.08	7.32	7.02	7.26	3133
2002-11-13	7.80	7.80	7.26	7.32	750
2002-11-14	7.02	7.26	7.02	7.20	2000
2002-11-15	7.38	7.38	7.02	7.26	3783
2002-11-18	7.32	11.82	7.32	11.70	18266
2002-11-19	11.70	12.00	9.66	10.74	20116
2002-11-20	10.08	11.22	9.66	9.96	2350
2002-11-21	9.90	10.74	9.42	10.14	5733
2002-11-22	10.14	13.38	9.00	12.18	10050
2002-11-25	13.80	21.00	13.44	20.28	35433
2002-11-26	19.68	29.70	18.36	22.68	77783
2002-11-27	24.06	29.28	23.40	24.18	55966
2002-11-29	24.72	24.96	18.06	22.32	14033
2002-12-02	23.10	23.10	18.60	19.92	23733
2002-12-03	18.90	18.90	16.56	17.28	24216
2002-12-04	16.50	16.56	15.00	16.02	13616
2002-12-05	17.46	17.70	15.30	16.50	5183
2002-12-06	16.50	17.70	15.84	16.50	8416
2002-12-09	15.90	16.98	15.00	15.30	4316
2002-12-10	15.66	16.86	15.00	15.18	7400
2002-12-11	15.06	16.80	15.06	16.08	6133
2002-12-12	16.26	16.32	14.52	15.90	6850
2002-12-13	15.84	15.84	14.70	15.24	2100
2002-12-16	14.76	15.72	14.58	15.54	2783
2002-12-17	14.76	16.50	14.76	16.14	3766
2002-12-18	15.96	16.50	15.36	15.84	2900
2002-12-19	15.78	15.90	15.36	15.36	2466
2002-12-20	15.18	15.84	15.18	15.48	1483
2002-12-23	15.30	15.30	13.20	14.10	2766
2002-12-24	13.38	13.38	12.30	12.48	4650
2002-12-26	12.48	16.50	12.30	15.18	10450
2002-12-27	15.60	17.10	15.60	16.02	8816
2002-12-30	15.78	16.02	13.50	13.86	6383
2002-12-31	13.50	14.16	12.90	14.16	5733
2003-01-02	14.58	17.58	13.62	16.92	11833
2003-01-03	18.12	24.00	17.40	23.64	59583
2003-01-06	24.00	28.44	23.94	27.78	59550
2003-01-07	28.80	29.70	24.30	24.30	55916
2003-01-08	21.00	23.40	20.88	23.28	39633
2003-01-09	22.86	26.64	22.86	25.26	15250
2003-01-10	24.30	25.08	23.40	24.24	11166
2003-01-13	24.00	25.50	22.80	25.20	11416
2003-01-14	24.96	28.14	24.12	27.60	21666
2003-01-15	27.60	29.64	27.48	27.66	16850
2003-01-16	29.10	29.10	26.10	26.76	12016
2003-01-17	26.70	26.70	24.18	24.72	11433
2003-01-21	24.60	31.80	24.06	31.74	37166
2003-01-22	30.54	31.68	29.10	29.82	45966
2003-01-23	30.60	30.90	26.70	28.20	21866
2003-01-24	27.00	30.00	27.00	28.20	17433
2003-01-27	27.60	27.66	24.06	26.04	10516
2003-01-28	24.18	26.88	23.40	24.60	14633
2003-01-29	24.12	25.50	24.00	24.36	9750
2003-01-30	24.36	25.14	21.36	21.84	12183
2003-01-31	22.86	22.86	20.40	21.54	12816
2003-02-03	22.14	25.44	21.48	24.12	15000
2003-02-04	24.42	24.42	21.90	23.94	5100
2003-02-05	23.88	24.48	23.82	24.12	5233
2003-02-06	23.28	24.00	21.66	22.98	7316
2003-02-07	22.50	22.50	21.60	21.60	4633
2003-02-10	22.32	22.32	20.70	21.24	2916
2003-02-11	21.60	21.84	21.60	21.78	3133
2003-02-12	21.60	21.90	21.12	21.60	2133
2003-02-13	20.70	21.00	19.50	20.46	6650
2003-02-14	19.50	21.66	19.50	20.88	2283
2003-02-18	21.30	22.80	21.12	22.62	3333
2003-02-19	22.80	24.30	21.72	21.96	6716
2003-02-20	21.96	23.22	21.96	22.80	1016
2003-02-21	23.28	23.70	22.14	22.20	1333
2003-02-24	22.92	22.92	21.54	22.14	1366
2003-02-25	22.92	22.92	21.54	21.90	1033
2003-02-26	21.54	21.90	21.00	21.72	2683
2003-02-27	22.14	22.14	21.06	21.12	850
2003-02-28	22.14	22.14	20.16	21.30	4566
2003-03-03	21.42	22.02	21.12	21.60	716
2003-03-04	21.12	21.12	20.34	20.76	2183
2003-03-05	20.22	20.28	19.02	20.28	2550
2003-03-06	20.34	21.84	19.08	21.12	4350
2003-03-07	19.20	20.58	19.02	19.62	1350
2003-03-10	18.72	19.68	18.72	19.02	2966
2003-03-11	18.48	18.96	18.30	18.90	1483
2003-03-12	18.30	21.00	17.40	20.94	6700
2003-03-13	19.20	22.44	19.20	20.70	4700
2003-03-14	20.94	20.94	19.20	20.58	3100
2003-03-17	18.42	20.34	18.12	20.34	3466
2003-03-18	18.66	21.30	18.66	20.40	7116
2003-03-19	18.96	20.34	18.96	19.20	5166
2003-03-20	20.40	20.40	19.32	20.40	3933
2003-03-21	20.76	22.20	20.40	21.96	6816
2003-03-24	21.60	22.44	21.00	21.84	4733
2003-03-25	22.14	22.44	21.00	21.60	3950
2003-03-26	21.78	25.74	21.36	24.90	34216
2003-03-27	24.90	26.28	23.76	24.12	15666
2003-03-28	23.94	24.96	22.50	23.46	4183
2003-03-31	22.20	23.40	21.60	22.50	8500
2003-04-01	23.04	24.00	22.80	23.28	3150
2003-04-02	23.64	24.00	21.90	22.50	6083
2003-04-03	22.68	24.00	22.20	22.68	5033
2003-04-04	23.10	23.28	22.68	22.98	2450
2003-04-07	23.10	25.38	22.80	24.78	18033
2003-04-08	24.72	26.88	24.48	25.80	9766
2003-04-09	26.34	27.00	25.26	26.28	8966
2003-04-10	25.20	26.40	24.06	25.08	9366
2003-04-11	25.26	25.50	24.00	24.66	5983
2003-04-14	24.66	25.44	22.50	25.44	10200
2003-04-15	25.50	25.50	22.80	24.78	3900
2003-04-16	23.70	26.70	23.70	25.68	12650
2003-04-17	25.62	25.80	24.60	25.62	5833
2003-04-21	24.36	28.68	24.36	28.32	18800
2003-04-22	28.20	29.76	27.06	27.54	28316
2003-04-23	27.06	29.40	26.10	27.54	9633
2003-04-24	26.40	29.22	26.40	28.98	14450
2003-04-25	28.98	29.40	27.06	27.24	9650
2003-04-28	28.20	28.74	27.72	27.96	2916
2003-04-29	27.30	28.74	27.30	28.20	8266
2003-04-30	28.20	28.80	27.72	28.14	3200
2003-05-01	28.14	28.14	27.30	27.60	8233
2003-05-02	28.14	29.10	27.30	29.04	6600
2003-05-05	29.34	38.94	29.28	38.10	75683
2003-05-06	38.10	47.40	38.10	44.82	138300
2003-05-07	42.00	48.60	42.00	45.18	72216
2003-05-08	46.20	46.20	42.00	43.80	36150
2003-05-09	45.54	46.38	44.04	46.20	23083
2003-05-12	46.50	46.50	43.14	44.10	39883
2003-05-13	43.08	44.10	40.68	42.90	31400
2003-05-14	42.30	43.38	40.26	40.50	22300
2003-05-15	41.88	41.88	40.50	41.22	18216
2003-05-16	40.14	42.00	39.18	41.10	27400
2003-05-19	40.56	40.74	36.00	37.14	29550
2003-05-20	36.66	39.00	35.52	35.52	23100
2003-05-21	34.92	35.88	32.16	32.40	28683
2003-05-22	32.22	34.50	32.22	33.54	44716
2003-05-23	32.40	35.22	32.34	33.54	29316
2003-05-27	32.46	34.62	31.38	34.26	71800
2003-05-28	35.82	37.26	34.98	35.04	63200
2003-05-29	35.10	35.40	31.86	32.10	47050
2003-05-30	31.44	33.54	31.20	32.88	33400
2003-06-02	35.34	35.34	32.40	32.70	48116
2003-06-03	32.16	33.60	31.32	33.00	20200
2003-06-04	33.00	34.50	32.46	33.96	29966
2003-06-05	35.40	35.40	33.06	34.02	19933
2003-06-06	34.20	35.40	32.70	33.24	28533
2003-06-09	32.46	33.60	30.24	30.36	21666
2003-06-10	31.68	31.68	25.50	26.82	63333
2003-06-11	27.90	28.38	26.10	26.10	20383
2003-06-12	28.20	28.20	26.16	26.94	15416
2003-06-13	27.00	27.96	26.52	26.82	13216
2003-06-16	27.60	30.90	26.82	30.78	61650
2003-06-17	32.10	39.54	31.32	39.00	316450
2003-06-18	37.74	38.70	34.74	37.86	160783
2003-06-19	35.28	38.10	34.20	34.80	46550
2003-06-20	35.76	35.76	33.06	33.12	23966
2003-06-23	35.34	35.34	30.66	30.66	40950
2003-06-24	30.96	32.94	30.24	31.74	31600
2003-06-25	32.70	34.32	31.74	33.60	50000
2003-06-26	33.60	35.40	33.48	35.40	36133
2003-06-27	36.90	39.06	35.40	35.64	56133
2003-06-30	35.40	38.70	35.40	37.56	45033
2003-07-01	35.40	40.20	35.34	38.94	63300
2003-07-02	40.50	45.00	40.26	41.10	126000
2003-07-03	40.62	45.84	40.02	42.90	95566
2003-07-07	46.38	47.70	44.10	44.82	114383
2003-07-08	45.60	47.70	43.86	44.82	93200
2003-07-09	43.50	56.70	42.00	55.50	385466
2003-07-10	53.88	58.50	49.20	49.62	210383
2003-07-11	50.04	52.26	49.20	51.84	85683
2003-07-14	55.26	57.00	51.96	52.56	92816
2003-07-15	55.20	55.50	48.96	51.48	83300
2003-07-16	51.30	52.38	43.80	43.80	81433
2003-07-17	43.20	43.80	39.30	40.44	59200
2003-07-18	41.94	43.74	39.60	43.08	57233
2003-07-21	44.40	44.70	41.52	41.76	39733
2003-07-22	43.38	43.38	38.40	39.30	86900
2003-07-23	40.20	40.20	36.48	37.62	45050
2003-07-24	39.66	40.50	37.92	38.46	114216
2003-07-25	39.60	39.60	35.40	38.40	73800
2003-07-28	40.20	40.20	37.26	38.40	59150
2003-07-29	40.20	41.28	37.26	37.80	59283
2003-07-30	38.70	38.70	36.18	37.32	53350
2003-07-31	38.58	38.70	36.30	36.90	28666
2003-08-01	37.32	38.04	35.40	36.00	24083
2003-08-04	36.00	36.60	33.72	34.44	43466
2003-08-05	34.32	34.44	32.28	33.00	45500
2003-08-06	33.48	33.60	32.22	32.46	23466
2003-08-07	32.22	33.00	31.20	31.26	36750
2003-08-08	31.14	33.12	30.96	31.80	36316
2003-08-11	33.00	33.24	31.86	32.40	21883
2003-08-12	32.40	33.30	31.80	33.30	17233
2003-08-13	34.74	36.00	33.60	34.14	27050
2003-08-14	35.10	35.10	34.20	34.20	8933
2003-08-15	33.72	35.10	33.72	34.92	6300
2003-08-18	35.10	36.30	33.66	36.18	28566
2003-08-19	36.60	37.98	36.12	37.50	50233
2003-08-20	36.00	37.20	35.70	36.72	28383
2003-08-21	37.50	37.80	35.70	35.82	22766
2003-08-22	36.30	37.44	33.12	34.86	32033
2003-08-25	33.60	34.38	31.80	33.00	25233
2003-08-26	32.22	33.90	32.10	33.36	36500
2003-08-27	34.50	34.50	32.46	32.94	19566
2003-08-28	34.20	34.44	33.00	33.00	17400
2003-08-29	34.32	34.32	33.66	33.90	10116
2003-09-02	33.66	36.90	33.66	35.70	47016
2003-09-03	37.20	38.10	35.46	35.58	56533
2003-09-04	36.00	37.32	35.40	36.72	43150
2003-09-05	36.78	38.40	36.60	37.08	46616
2003-09-08	38.94	39.00	36.60	37.98	26166
2003-09-09	37.80	39.00	37.20	37.74	27233
2003-09-10	36.66	38.40	35.70	36.18	34366
2003-09-11	37.80	38.28	36.30	36.36	23300
2003-09-12	36.72	36.72	35.70	36.00	15383
2003-09-15	36.00	36.60	35.76	36.42	8400
2003-09-16	36.42	38.28	36.36	37.50	15616
2003-09-17	37.20	39.72	36.96	38.94	43266
2003-09-18	39.42	43.14	38.16	42.90	86383
2003-09-19	43.14	43.20	40.80	42.36	48400
2003-09-22	40.56	42.18	38.70	41.58	43700
2003-09-23	41.70	42.30	39.96	41.94	39900
2003-09-24	42.60	45.72	41.46	41.64	96716
2003-09-25	41.22	42.00	38.58	38.76	32433
2003-09-26	38.46	39.36	35.70	36.30	34533
2003-09-29	38.40	39.90	35.22	37.68	29066
2003-09-30	37.74	38.58	35.76	35.76	11916
2003-10-01	37.44	37.44	36.06	36.36	12566
2003-10-02	37.20	37.80	36.60	37.44	8750
2003-10-03	38.10	39.30	37.86	38.70	31650
2003-10-06	40.50	40.80	38.64	39.36	29833
2003-10-07	39.66	39.66	37.50	38.64	15250
2003-10-08	38.64	39.90	37.56	39.66	20483
2003-10-09	39.96	40.80	36.78	38.04	80633
2003-10-10	38.40	38.82	37.32	38.76	19500
2003-10-13	38.22	39.00	37.86	38.70	15366
2003-10-14	39.12	41.94	38.10	40.80	65683
2003-10-15	41.88	42.30	38.10	38.70	54166
2003-10-16	38.70	43.20	38.40	42.60	158716
2003-10-17	41.94	42.90	39.60	39.90	76766
2003-10-20	41.34	42.00	40.02	41.88	92633
2003-10-21	41.70	47.88	40.56	43.62	474866
2003-10-22	44.40	44.40	41.40	41.46	146950
2003-10-23	41.52	42.90	38.40	39.90	133416
2003-10-24	40.44	42.54	39.06	40.08	83016
2003-10-27	41.10	41.10	39.36	39.60	47216
2003-10-28	40.80	42.00	39.84	40.44	54033
2003-10-29	40.14	40.14	39.30	40.08	27500
2003-10-30	40.50	40.74	38.40	38.52	57466
2003-10-31	39.30	39.30	34.68	35.94	152916
2003-11-03	36.24	37.44	36.00	37.14	64350
2003-11-04	37.50	37.50	36.06	36.48	28150
2003-11-05	37.20	37.20	34.80	36.12	33216
2003-11-06	34.86	35.70	33.66	34.44	62750
2003-11-07	35.40	35.40	34.44	35.10	39233
2003-11-10	34.80	35.94	33.90	34.32	24866
2003-11-11	34.14	34.20	32.10	32.46	63300
2003-11-12	33.60	33.60	31.50	32.04	64483
2003-11-13	31.92	32.58	30.48	31.14	58383
2003-11-14	30.72	31.20	29.40	30.18	62633
2003-11-17	30.00	30.30	28.50	29.10	39950
2003-11-18	29.94	30.24	28.92	29.70	19350
2003-11-19	30.30	30.36	28.38	28.62	31983
2003-11-20	28.50	29.76	27.30	27.72	45333
2003-11-21	27.66	28.98	25.56	25.86	53433
2003-11-24	26.70	28.44	26.10	28.26	38766
2003-11-25	28.98	32.58	28.80	32.16	92250
2003-11-26	32.82	32.94	31.02	31.56	37466
2003-11-28	30.60	32.64	28.74	31.74	13983
2003-12-01	34.02	34.08	32.40	33.54	39866
2003-12-02	33.30	33.60	32.46	33.00	36850
2003-12-03	33.60	33.60	30.06	30.30	36600
2003-12-04	32.64	33.54	30.12	30.72	40966
2003-12-05	30.72	31.50	29.70	30.06	43183
2003-12-08	30.00	30.72	28.20	28.92	34783
2003-12-09	30.72	30.72	27.96	28.20	24400
2003-12-10	28.32	28.50	26.28	27.96	27366
2003-12-11	26.52	28.32	26.46	28.32	35166
2003-12-12	28.62	29.04	28.02	28.50	36400
2003-12-15	29.16	30.00	27.90	27.90	29200
2003-12-16	28.74	31.44	27.30	27.30	19883
2003-12-17	26.70	28.44	26.40	27.00	33900
2003-12-18	27.84	27.90	26.58	27.24	14716
2003-12-19	27.06	27.90	26.52	27.60	17616
2003-12-22	26.70	28.56	26.70	27.60	18833
2003-12-23	27.18	29.04	27.00	28.86	25533
2003-12-24	28.98	29.70	28.80	29.34	12100
2003-12-26	29.70	29.70	29.10	29.64	14216
2003-12-29	29.70	30.90	29.10	30.60	40166
2003-12-30	30.66	31.80	30.00	31.08	34383
2003-12-31	31.32	31.86	31.08	31.08	43466
2004-01-02	32.28	37.20	31.50	36.96	167466
2004-01-05	38.28	42.72	38.10	42.12	286233
2004-01-06	44.40	45.36	40.26	43.02	261200
2004-01-07	43.20	43.50	41.10	42.24	80666
2004-01-08	42.30	47.34	42.06	46.56	136800
2004-01-09	42.96	47.70	42.96	44.70	82966
2004-01-12	45.12	51.00	44.34	49.20	149833
2004-01-13	49.20	49.92	46.92	48.00	111316
2004-01-14	48.90	53.28	48.90	52.02	122350
2004-01-15	51.30	52.20	48.60	49.80	124816
2004-01-16	52.80	56.40	51.30	55.50	203250
2004-01-20	57.60	57.90	49.50	51.48	227866
2004-01-21	50.88	53.04	48.60	51.36	94433
2004-01-22	52.20	52.20	48.96	49.50	77183
2004-01-23	50.10	50.40	47.22	47.70	119433
2004-01-26	48.00	48.00	44.70	45.00	113600
2004-01-27	45.36	45.36	42.72	42.72	90683
2004-01-28	43.56	46.44	42.00	42.60	164500
2004-01-29	43.50	43.80	39.42	42.18	95916
2004-01-30	40.50	43.32	40.50	42.78	42233
2004-02-02	42.60	42.90	40.08	40.68	62933
2004-02-03	40.74	40.92	39.00	39.06	55016
2004-02-04	38.04	38.88	36.12	37.20	83150
2004-02-05	38.10	38.10	36.42	37.68	44483
2004-02-06	38.70	40.80	37.32	40.74	65983
2004-02-09	41.94	43.08	40.62	42.66	243133
2004-02-10	43.74	44.28	42.60	42.90	113016
2004-02-11	43.80	43.80	42.06	42.72	50533
2004-02-12	42.90	43.32	42.48	42.60	28533
2004-02-13	42.60	43.14	40.20	40.56	68433
2004-02-17	40.50	41.28	38.70	38.94	54133
2004-02-18	39.12	42.00	39.12	41.46	58733
2004-02-19	42.30	43.50	40.56	40.80	84566
2004-02-20	41.16	41.40	39.00	40.32	58816
2004-02-23	40.56	41.70	38.40	39.18	58166
2004-02-24	38.22	39.18	37.20	37.26	75866
2004-02-25	37.08	38.82	36.90	37.98	47000
2004-02-26	38.28	38.28	36.60	38.10	45033
2004-02-27	38.16	39.12	37.20	37.62	37950
2004-03-01	37.86	38.40	37.20	37.44	53716
2004-03-02	37.50	38.22	36.96	37.68	43650
2004-03-03	37.50	44.10	37.50	42.42	361666
2004-03-04	42.66	45.36	41.22	44.16	176833
2004-03-05	44.04	45.30	42.00	43.98	74633
2004-03-08	43.68	45.90	41.70	42.24	58600
2004-03-09	42.00	42.42	38.46	41.34	104050
2004-03-10	41.58	41.58	37.92	38.28	84583
2004-03-11	37.74	39.60	36.12	37.56	70000
2004-03-12	38.10	39.00	36.84	38.58	40350
2004-03-15	38.10	38.40	34.56	34.80	105633
2004-03-16	35.16	36.06	33.36	33.60	73866
2004-03-17	35.40	36.60	34.56	36.54	82933
2004-03-18	37.50	37.56	35.46	37.20	43333
2004-03-19	37.20	37.80	36.12	36.72	40433
2004-03-22	35.70	35.70	33.66	34.62	56583
2004-03-23	34.86	35.94	33.72	34.32	31200
2004-03-24	34.80	35.16	33.00	34.26	21166
2004-03-25	33.90	35.22	33.90	34.86	53200
2004-03-26	35.28	35.34	34.44	34.56	45866
2004-03-29	34.50	36.60	34.50	36.24	48233
2004-03-30	36.18	37.38	35.52	37.26	31466
2004-03-31	41.76	51.60	41.70	42.24	865283
2004-04-01	42.24	44.04	40.44	42.90	185483
2004-04-02	44.34	44.40	42.42	42.60	93083
2004-04-05	42.72	45.90	42.48	45.00	136466
2004-04-06	44.34	47.10	43.38	45.84	95350
2004-04-07	46.26	47.10	45.00	45.48	99833
2004-04-08	48.36	52.32	46.20	50.10	358083
2004-04-12	50.10	52.50	48.60	49.56	161333
2004-04-13	49.56	50.58	45.60	46.50	91683
2004-04-14	45.36	47.82	44.82	47.28	106516
2004-04-15	47.40	47.76	44.10	45.48	74850
2004-04-16	45.18	46.86	43.86	44.64	53500
2004-04-19	43.68	50.40	43.68	47.70	214950
2004-04-20	51.00	54.84	49.32	50.64	398150
2004-04-21	52.92	53.10	48.12	49.98	116466
2004-04-22	50.76	52.08	48.30	51.42	90883
2004-04-23	52.20	53.04	49.20	50.88	132566
2004-04-26	49.92	54.00	49.80	51.72	118550
2004-04-27	51.72	53.28	48.66	50.04	77700
2004-04-28	49.56	49.74	45.66	45.90	88533
2004-04-29	44.10	45.48	42.30	43.50	83350
2004-04-30	44.16	44.16	39.18	39.24	95650
2004-05-03	39.78	42.60	39.36	40.50	92616
2004-05-04	41.58	41.88	39.78	41.16	89616
2004-05-05	40.92	41.52	39.96	40.02	68333
2004-05-06	39.78	40.80	38.40	40.50	98000
2004-05-07	40.80	41.16	38.88	38.94	23750
2004-05-10	37.86	38.88	36.00	36.72	65850
2004-05-11	37.56	39.96	37.20	38.76	37333
2004-05-12	38.34	39.90	37.14	39.90	53066
2004-05-13	39.24	40.80	38.76	39.48	28133
2004-05-14	39.06	39.66	36.90	37.08	45516
2004-05-17	35.82	35.82	32.70	33.66	145133
2004-05-18	36.18	37.68	35.76	36.84	80466
2004-05-19	37.80	38.94	37.14	37.14	64466
2004-05-20	36.90	37.62	36.36	36.72	28200
2004-05-21	36.90	37.80	36.60	36.90	17933
2004-05-24	38.40	39.30	38.22	39.06	48783
2004-05-25	39.60	40.86	38.52	40.38	43583
2004-05-26	40.32	42.00	40.26	40.38	50450
2004-05-27	40.74	40.98	38.70	39.48	25283
2004-05-28	39.42	40.02	38.58	39.66	25900
2004-06-01	38.94	43.50	38.94	43.50	62933
2004-06-02	43.44	45.00	41.70	41.88	50366
2004-06-03	41.82	42.06	39.42	39.78	24283
2004-06-04	40.74	42.42	40.32	40.80	31150
2004-06-07	41.22	43.20	40.02	42.48	41050
2004-06-08	42.84	43.68	42.00	42.54	26883
2004-06-09	43.02	43.26	40.80	40.86	26266
2004-06-10	40.74	42.12	40.02	40.44	19733
2004-06-14	40.56	40.56	38.22	38.46	31633
2004-06-15	39.00	39.78	38.46	39.24	24066
2004-06-16	39.12	39.66	37.56	38.40	34333
2004-06-17	38.40	38.70	36.48	36.54	52800
2004-06-18	36.90	37.50	36.90	37.26	22450
2004-06-21	37.50	37.62	36.18	36.24	20933
2004-06-22	38.10	38.10	36.36	36.90	33466
2004-06-23	37.98	38.76	37.20	37.80	92033
2004-06-24	37.92	38.40	37.50	37.56	29550
2004-06-25	37.68	38.58	37.62	38.40	26400
2004-06-28	38.58	40.14	38.58	39.42	43383
2004-06-29	39.60	40.32	38.82	39.12	24300
2004-06-30	39.12	39.48	38.40	39.24	22016
2004-07-01	38.88	39.30	36.90	36.90	36250
2004-07-02	38.52	38.58	36.72	37.38	40683
2004-07-06	37.08	37.32	36.00	36.30	35816
2004-07-07	36.00	36.60	35.10	35.52	37416
2004-07-08	35.52	35.88	34.80	35.52	24816
2004-07-09	35.64	36.90	34.56	34.86	23633
2004-07-12	34.80	34.86	34.08	34.20	25166
2004-07-13	34.44	34.80	33.90	33.96	17850
2004-07-14	34.02	35.70	33.90	34.20	36983
2004-07-15	34.38	35.94	34.26	34.86	22250
2004-07-16	34.98	35.28	33.12	33.18	33316
2004-07-19	33.00	33.00	25.62	26.94	188450
2004-07-20	27.30	28.08	26.76	27.96	56266
2004-07-21	28.50	29.22	27.78	27.90	35450
2004-07-22	27.96	28.50	26.76	27.54	61633
2004-07-23	27.36	27.72	26.82	26.88	36166
2004-07-26	27.00	27.36	26.22	26.76	41200
2004-07-27	27.30	28.02	26.82	27.72	24316
2004-07-28	27.60	28.50	27.00	27.30	17566
2004-07-29	28.38	28.44	27.12	27.48	20916
2004-07-30	27.48	29.10	27.48	28.74	31050
2004-08-02	28.56	29.04	27.90	28.32	13983
2004-08-03	28.50	28.86	27.30	27.42	12800
2004-08-04	27.30	27.30	26.58	26.70	26450
2004-08-05	27.06	27.48	26.46	26.76	14616
2004-08-06	26.70	26.70	25.14	25.20	43800
2004-08-09	26.16	26.16	24.60	25.20	18633
2004-08-10	25.68	25.80	24.60	24.96	12100
2004-08-11	24.78	24.78	22.80	23.76	35350
2004-08-12	24.12	24.12	22.56	22.92	26683
2004-08-13	23.10	24.18	23.10	23.82	37216
2004-08-16	23.40	25.20	23.40	24.66	14250
2004-08-17	26.10	26.52	25.14	26.46	20716
2004-08-18	26.64	26.64	25.62	25.62	16283
2004-08-19	25.62	26.70	25.62	25.80	9166
2004-08-20	25.68	28.14	25.68	27.96	21833
2004-08-23	28.20	28.32	26.82	27.30	16350
2004-08-24	27.54	28.20	26.82	26.82	11450
2004-08-25	26.70	27.78	26.70	27.72	13233
2004-08-26	27.24	27.90	27.24	27.78	11100
2004-08-27	28.14	29.40	27.84	28.92	26583
2004-08-30	29.10	29.10	27.54	27.54	12883
2004-08-31	27.60	27.96	26.34	26.76	25933
2004-09-01	27.00	28.08	26.64	27.54	14283
2004-09-02	27.42	27.90	27.12	27.30	14150
2004-09-03	27.42	27.60	26.82	27.48	6883
2004-09-07	27.60	27.72	26.88	27.54	13716
2004-09-08	27.60	27.84	27.24	27.24	9216
2004-09-09	27.48	28.86	27.36	28.62	29516
2004-09-10	28.98	32.64	28.50	32.40	57033
2004-09-13	32.88	35.82	32.88	33.18	66900
2004-09-14	34.74	34.74	32.10	34.02	24133
2004-09-15	33.60	33.60	32.52	32.94	24083
2004-09-16	32.70	34.26	32.70	33.72	15916
2004-09-17	34.20	35.34	33.84	35.16	29483
2004-09-20	35.22	36.06	34.50	35.34	30766
2004-09-21	36.00	36.12	34.68	35.16	18316
2004-09-22	34.86	34.86	33.66	33.72	14350
2004-09-23	33.78	34.08	33.00	34.02	14733
2004-09-24	33.90	34.44	33.00	33.42	10966
2004-09-27	32.64	33.42	31.62	31.80	17533
2004-09-28	31.50	32.70	30.96	31.68	10250
2004-09-29	31.26	33.24	31.26	33.06	13300
2004-09-30	33.48	34.50	33.00	33.96	8250
2004-10-01	33.42	35.10	33.42	34.44	10116
2004-10-04	34.86	35.88	34.80	35.04	17250
2004-10-05	35.40	35.64	34.80	34.86	14900
2004-10-06	34.80	35.16	34.20	34.32	7733
2004-10-07	34.38	35.40	34.26	34.98	37200
2004-10-08	34.26	35.10	33.36	33.60	16933
2004-10-11	33.66	34.74	33.66	34.68	4533
2004-10-12	34.20	38.64	34.08	38.46	96650
2004-10-13	39.60	39.66	37.08	37.08	61916
2004-10-14	38.04	38.04	36.00	36.78	24066
2004-10-15	36.06	36.90	33.00	33.24	64650
2004-10-18	32.88	33.06	31.50	32.88	17150
2004-10-19	32.52	35.70	32.52	35.34	83900
2004-10-20	34.50	34.50	33.00	33.96	36700
2004-10-21	34.38	34.50	33.36	34.26	18783
2004-10-22	34.20	34.50	33.30	33.72	19116
2004-10-25	32.88	34.14	32.82	33.66	18350
2004-10-26	33.42	34.02	32.82	33.60	21800
2004-10-27	34.20	36.66	33.72	35.58	89350
2004-10-28	38.64	38.70	34.68	36.06	126500
2004-10-29	36.00	37.08	35.16	35.40	51966
2004-11-01	35.40	35.40	34.20	34.44	25733
2004-11-02	34.74	35.16	34.02	34.50	35383
2004-11-03	35.34	36.00	34.38	34.50	104050
2004-11-04	35.04	35.04	34.02	34.50	35883
2004-11-05	35.28	35.28	33.90	34.20	27500
2004-11-08	34.92	34.92	34.20	34.62	26850
2004-11-09	34.20	34.56	33.00	33.78	80066
2004-11-10	33.18	33.78	33.12	33.48	29483
2004-11-11	33.18	34.32	33.18	33.78	30700
2004-11-12	34.02	34.02	33.18	33.48	40583
2004-11-15	33.78	34.50	33.48	34.32	45183
2004-11-16	34.08	37.20	33.60	37.02	164966
2004-11-17	37.74	37.74	36.06	36.54	90850
2004-11-18	36.84	38.16	36.06	37.44	78366
2004-11-19	37.80	38.88	36.60	37.02	81500
2004-11-22	37.20	37.26	36.12	36.36	36550
2004-11-23	37.50	41.10	36.66	41.10	236300
2004-11-24	42.00	42.00	39.60	40.20	142600
2004-11-26	40.62	40.98	39.60	39.60	35700
2004-11-29	40.20	40.68	38.58	40.32	68466
2004-11-30	40.68	44.10	39.48	42.78	140800
2004-12-01	43.02	44.58	41.10	41.76	81566
2004-12-02	41.88	43.02	40.80	41.28	52650
2004-12-03	42.00	42.30	40.92	41.76	25716
2004-12-06	42.48	42.48	40.80	41.40	33583
2004-12-07	40.32	41.70	37.56	38.46	109400
2004-12-08	37.62	38.64	36.24	36.66	55216
2004-12-09	36.12	37.08	35.70	36.42	74533
2004-12-10	36.18	37.50	36.18	36.90	60933
2004-12-13	37.50	38.70	36.72	37.86	25850
2004-12-14	38.04	38.22	36.72	36.78	42866
2004-12-15	36.60	37.62	36.60	37.32	35033
2004-12-16	37.26	37.80	36.72	36.90	27250
2004-12-17	36.60	37.14	36.60	36.84	38333
2004-12-20	36.60	38.10	36.60	37.32	41500
2004-12-21	36.90	37.86	36.84	37.20	15766
2004-12-22	37.20	37.44	36.06	36.18	55583
2004-12-23	36.90	37.14	35.70	35.76	28866
2004-12-27	36.00	36.48	35.58	35.94	28533
2004-12-28	36.30	37.14	35.64	36.90	27616
2004-12-29	36.30	37.50	36.30	36.90	19300
2004-12-30	37.20	37.20	36.12	36.24	21350
2004-12-31	36.24	36.66	35.58	35.70	42300
2005-01-03	36.00	36.60	35.22	36.60	42883
2005-01-04	36.60	36.66	34.38	34.56	46933
2005-01-05	34.32	34.92	33.12	33.90	31033
2005-01-06	33.90	34.26	33.00	33.12	35600
2005-01-07	33.12	33.36	32.70	33.18	28966
2005-01-10	33.24	34.20	33.00	33.90	30983
2005-01-11	34.14	34.14	32.10	32.64	59933
2005-01-12	32.16	32.64	31.50	32.40	33433
2005-01-13	31.80	34.32	31.80	33.30	25300
2005-01-14	33.60	34.20	33.36	33.36	20383
2005-01-18	34.50	34.92	32.88	32.88	42816
2005-01-19	32.58	32.94	31.02	31.38	27100
2005-01-20	30.90	31.50	30.00	30.60	26366
2005-01-21	30.72	30.72	29.52	30.00	23233
2005-01-24	30.00	30.24	28.92	29.04	22100
2005-01-25	28.92	30.60	28.92	29.76	30216
2005-01-26	30.00	31.44	29.94	31.44	19633
2005-01-27	31.20	31.20	29.52	30.00	22400
2005-01-28	30.00	30.30	28.92	29.10	29166
2005-01-31	30.24	30.24	29.46	29.76	19216
2005-02-01	29.52	30.06	29.04	30.00	13366
2005-02-02	29.94	30.18	29.52	29.88	23716
2005-02-03	29.70	29.88	29.04	29.64	9800
2005-02-04	29.22	30.84	29.22	29.58	33000
2005-02-07	30.00	30.12	29.28	29.52	14350
2005-02-08	30.00	30.00	29.58	29.58	6833
2005-02-09	29.40	30.00	29.16	29.52	11616
2005-02-10	29.70	29.70	28.92	28.92	9733
2005-02-11	28.80	28.92	28.08	28.14	30216
2005-02-14	27.90	28.98	27.72	27.96	39350
2005-02-15	27.72	28.62	27.72	27.96	17300
2005-02-16	28.80	28.80	28.14	28.20	41650
2005-02-17	28.20	29.46	27.96	28.44	49533
2005-02-18	29.22	31.38	28.80	30.60	130433
2005-02-22	31.20	32.04	29.88	30.60	64316
2005-02-23	30.00	30.60	29.40	30.12	22683
2005-02-24	30.30	30.48	29.58	30.48	17966
2005-02-25	30.60	30.60	29.52	29.88	20733
2005-02-28	29.40	30.42	29.40	30.18	23416
2005-03-01	29.76	30.42	29.58	30.36	16966
2005-03-02	30.06	30.12	28.98	29.10	33000
2005-03-03	29.04	29.40	28.32	29.16	25550
2005-03-04	29.10	29.52	28.50	28.56	23833
2005-03-07	28.50	29.10	28.20	28.62	41500
2005-03-08	28.92	29.40	28.44	28.80	38816
2005-03-09	28.56	29.16	28.32	28.32	17466
2005-03-10	28.14	28.86	28.14	28.38	14000
2005-03-11	28.80	28.80	28.20	28.38	12100
2005-03-14	28.20	28.44	28.20	28.20	10016
2005-03-15	28.02	28.56	28.02	28.50	16066
2005-03-16	28.50	28.56	27.30	27.90	66633
2005-03-17	27.72	27.96	27.30	27.60	14716
2005-03-18	27.60	28.14	27.60	28.02	7733
2005-03-21	27.72	28.44	27.60	28.14	11733
2005-03-22	28.14	28.56	27.90	28.26	11633
2005-03-23	28.08	28.50	28.08	28.20	10466
2005-03-24	28.14	28.50	28.14	28.20	7816
2005-03-28	28.86	28.86	28.08	28.32	9283
2005-03-29	28.20	28.50	26.70	27.00	22333
2005-03-30	27.00	27.78	26.34	26.70	16833
2005-03-31	27.36	27.36	25.74	26.04	20083
2005-04-01	25.98	26.04	24.84	24.90	33083
2005-04-04	24.84	25.50	23.76	25.32	24966
2005-04-05	25.32	25.68	25.08	25.14	10800
2005-04-06	25.20	25.20	24.00	24.42	37883
2005-04-07	25.14	25.14	24.42	24.60	9633
2005-04-08	24.90	24.90	24.30	24.72	9050
2005-04-11	24.36	24.96	24.18	24.60	9666
2005-04-12	24.30	24.60	23.70	24.36	16583
2005-04-13	24.54	24.60	24.00	24.48	8616
2005-04-14	24.12	24.60	23.82	24.30	12616
2005-04-15	24.42	24.42	23.40	23.94	13216
2005-04-18	23.52	23.94	23.28	23.52	20683
2005-04-19	24.42	24.78	24.18	24.72	22316
2005-04-20	24.90	24.90	22.92	24.36	26216
2005-04-21	24.00	25.14	24.00	24.78	24566
2005-04-22	24.30	24.42	23.70	23.88	37516
2005-04-25	23.46	24.60	23.46	23.94	9133
2005-04-26	24.00	24.54	23.94	24.00	6466
2005-04-27	23.70	24.12	23.58	24.00	12300
2005-04-28	23.58	24.00	23.58	23.70	5900
2005-04-29	23.58	23.70	23.22	23.46	12400
2005-05-02	23.52	24.00	22.86	23.70	9700
2005-05-03	23.28	24.00	23.28	23.94	5583
2005-05-04	24.30	24.30	23.28	23.76	8416
2005-05-05	23.34	23.70	23.10	23.40	8333
2005-05-06	23.16	24.00	23.16	24.00	14833
2005-05-09	24.60	25.08	22.92	24.90	23350
2005-05-10	24.42	27.00	24.42	25.26	23066
2005-05-11	25.50	25.74	24.66	25.20	9866
2005-05-12	25.50	26.82	24.72	25.62	38850
2005-05-13	26.10	26.10	25.32	25.80	5183
2005-05-16	25.80	28.32	25.80	26.82	25350
2005-05-17	27.00	27.18	24.96	25.56	16400
2005-05-18	25.26	27.12	25.20	26.64	16483
2005-05-19	28.20	28.20	26.10	26.40	18133
2005-05-20	25.92	27.00	25.80	26.82	9416
2005-05-23	26.40	27.30	25.80	26.28	13066
2005-05-24	26.70	26.70	25.32	26.40	22200
2005-05-25	26.70	26.70	25.50	26.10	11816
2005-05-26	25.74	26.28	25.62	25.80	5750
2005-05-27	25.86	26.28	25.50	26.22	7250
2005-05-31	26.64	27.30	26.16	27.24	35316
2005-06-01	27.30	30.36	27.30	29.76	96383
2005-06-02	29.46	29.88	28.32	28.56	27633
2005-06-03	28.80	30.60	27.00	27.54	163850
2005-06-06	27.00	28.86	26.76	28.44	51016
2005-06-07	29.10	30.54	28.08	28.80	109666
2005-06-08	29.04	29.10	27.36	27.90	46566
2005-06-09	27.78	28.08	27.12	27.42	16483
2005-06-10	27.54	28.20	27.30	28.14	16183
2005-06-13	28.50	30.84	27.90	30.60	139450
2005-06-14	30.84	34.68	29.76	33.18	475533
2005-06-15	33.54	33.60	30.96	31.68	113933
2005-06-16	31.68	32.28	30.30	30.66	66683
2005-06-17	31.02	31.20	30.30	30.96	41650
2005-06-20	31.08	31.08	29.22	30.36	42416
2005-06-21	30.54	31.74	29.76	31.32	60616
2005-06-22	31.14	31.32	30.18	30.30	35566
2005-06-23	30.36	30.72	29.88	30.24	40750
2005-06-24	30.42	30.48	29.04	29.58	32516
2005-06-27	29.10	29.64	27.96	27.96	40700
2005-06-28	27.96	29.34	27.72	28.86	25966
2005-06-29	28.80	29.34	28.20	28.68	17333
2005-06-30	29.40	29.88	28.20	28.20	36083
2005-07-01	28.50	29.16	28.26	29.16	32716
2005-07-05	29.40	29.52	28.50	28.80	26250
2005-07-06	28.50	28.98	28.38	28.44	12033
2005-07-07	28.26	28.68	27.72	28.26	29433
2005-07-08	27.60	29.16	27.60	28.98	19800
2005-07-11	28.62	29.16	27.96	28.26	35633
2005-07-12	28.98	28.98	27.72	28.26	24500
2005-07-13	28.14	28.68	27.78	28.38	13766
2005-07-14	28.26	28.68	27.90	28.08	21333
2005-07-15	28.56	28.92	27.66	28.80	18366
2005-07-18	28.80	29.58	28.56	29.34	36866
2005-07-19	28.80	28.92	27.00	27.30	135900
2005-07-20	27.24	27.30	26.46	26.70	38833
2005-07-21	26.40	27.00	26.22	26.52	32550
2005-07-22	26.40	27.00	26.10	26.88	30616
2005-07-25	27.00	27.42	26.70	26.82	12150
2005-07-26	26.70	26.94	26.40	26.40	9283
2005-07-27	26.28	26.88	26.28	26.40	12483
2005-07-28	27.36	27.90	27.06	27.48	35433
2005-07-29	27.60	27.60	26.88	27.42	14583
2005-08-01	26.88	27.48	26.52	26.58	20316
2005-08-02	27.12	27.12	26.58	26.70	10883
2005-08-03	27.00	27.48	26.88	26.94	12600
2005-08-04	27.30	27.30	26.82	27.24	9833
2005-08-05	27.00	28.44	26.52	27.78	77633
2005-08-08	28.20	29.28	27.12	27.42	51633
2005-08-09	27.90	27.90	26.40	26.82	41700
2005-08-10	26.76	28.80	26.46	27.30	81266
2005-08-11	27.30	28.32	27.30	27.96	19483
2005-08-12	28.14	28.44	27.48	28.26	18633
2005-08-15	28.50	29.40	27.60	28.68	49450
2005-08-16	29.16	31.20	27.96	30.06	105550
2005-08-17	30.42	33.90	30.12	33.36	321066
2005-08-18	33.00	33.48	30.72	30.78	155000
2005-08-19	31.20	35.70	30.90	31.50	622766
2005-08-22	32.40	33.54	30.78	31.32	225533
2005-08-23	31.50	32.28	30.36	31.38	79166
2005-08-24	31.74	32.34	30.36	30.90	105233
2005-08-25	30.90	31.26	30.48	30.48	34783
2005-08-26	30.60	31.80	29.40	30.66	150700
2005-08-29	31.44	33.84	29.64	30.48	67550
2005-08-30	31.14	31.44	30.36	30.78	43233
2005-08-31	30.72	30.90	30.12	30.48	41033
2005-09-01	30.48	30.90	30.00	30.36	46133
2005-09-02	30.36	30.60	29.46	29.64	34950
2005-09-06	30.00	30.00	29.10	29.10	54083
2005-09-07	29.28	29.88	29.28	29.70	27600
2005-09-08	29.70	29.76	29.40	29.70	15000
2005-09-09	29.70	30.60	29.40	30.12	104433
2005-09-12	30.30	32.10	30.30	31.74	317950
2005-09-13	31.74	32.52	30.30	31.20	151683
2005-09-14	30.84	30.84	29.34	29.34	132383
2005-09-15	29.40	30.00	28.80	29.04	40550
2005-09-16	29.04	30.12	28.86	29.28	38583
2005-09-19	29.10	29.88	28.32	28.56	52350
2005-09-20	28.68	29.40	28.68	29.04	32300
2005-09-21	29.16	29.40	28.26	28.62	32683
2005-09-22	28.32	28.80	28.20	28.32	28100
2005-09-23	28.32	28.62	27.90	28.38	16550
2005-09-26	28.56	29.64	27.90	29.34	29633
2005-09-27	29.40	31.50	29.10	30.18	143266
2005-09-28	30.48	31.14	29.64	30.00	38683
2005-09-29	30.48	33.90	29.64	33.00	402650
2005-09-30	32.94	35.10	32.28	32.88	197716
2005-10-03	33.12	36.66	32.70	35.58	352883
2005-10-04	35.70	38.46	35.22	36.30	328616
2005-10-05	36.48	38.10	33.60	34.44	230483
2005-10-06	34.02	34.50	32.40	33.60	134316
2005-10-07	33.60	34.20	32.46	32.88	65733
2005-10-10	32.70	33.54	31.62	32.40	38083
2005-10-11	32.70	33.30	30.66	31.20	92816
2005-10-12	31.02	31.50	29.76	30.12	84850
2005-10-13	30.30	30.90	28.50	29.52	70533
2005-10-14	29.76	30.54	29.40	30.18	44900
2005-10-17	30.18	31.02	29.70	30.78	47950
2005-10-18	30.78	31.44	30.60	31.08	46066
2005-10-19	30.90	31.02	29.88	29.94	91833
2005-10-20	30.00	31.44	29.58	29.88	53366
2005-10-21	30.48	30.96	30.00	30.42	37150
2005-10-24	31.86	35.88	31.80	35.22	426216
2005-10-25	34.26	34.50	30.78	31.38	275200
2005-10-26	31.26	32.34	29.70	30.60	122966
2005-10-27	30.54	30.84	28.80	29.16	61500
2005-10-28	29.22	30.18	29.04	29.88	41000
2005-10-31	30.30	31.62	29.94	30.54	111566
2005-11-01	30.66	31.50	30.36	30.60	42400
2005-11-02	30.60	31.74	30.60	31.62	59733
2005-11-03	31.80	33.66	31.56	33.36	139066
2005-11-04	33.36	34.32	33.00	33.72	79900
2005-11-07	33.42	34.20	33.06	33.18	50066
2005-11-08	32.94	33.84	31.86	32.94	60583
2005-11-09	32.70	33.12	32.22	32.28	32866
2005-11-10	34.50	35.70	34.38	34.74	157266
2005-11-11	35.40	37.86	35.04	37.14	225883
2005-11-14	37.38	37.38	35.10	36.12	101300
2005-11-15	36.12	36.54	35.28	35.40	49600
2005-11-16	35.34	37.20	34.56	36.78	94700
2005-11-17	37.20	41.28	36.84	40.68	428933
2005-11-18	40.08	44.70	39.72	43.20	543933
2005-11-21	43.14	44.64	41.76	44.10	214300
2005-11-22	43.92	44.58	42.90	43.50	126533
2005-11-23	43.50	46.74	43.20	44.70	279150
2005-11-25	45.30	45.60	44.10	44.64	49916
2005-11-28	45.12	45.30	42.90	43.62	110150
2005-11-29	43.68	43.80	40.56	40.92	127250
2005-11-30	40.62	43.20	39.96	43.02	130583
2005-12-01	43.32	45.54	43.32	44.34	124216
2005-12-02	44.94	45.78	43.50	44.28	95266
2005-12-05	45.00	46.38	44.40	45.00	86233
2005-12-06	45.78	49.68	45.42	48.12	307200
2005-12-07	49.20	50.64	47.46	49.20	187666
2005-12-08	49.74	49.80	47.16	48.42	143833
2005-12-09	48.90	52.98	47.70	52.32	273966
2005-12-12	53.58	58.62	53.16	58.62	659283
2005-12-13	59.64	61.44	55.50	56.82	572433
2005-12-14	56.28	56.70	52.98	54.66	294633
2005-12-15	54.60	56.52	54.24	55.68	157183
2005-12-16	56.04	60.84	55.86	60.60	329183
2005-12-19	62.40	67.50	59.88	61.44	570883
2005-12-20	61.20	62.82	58.50	59.94	206150
2005-12-21	60.30	65.28	59.82	64.02	319516
2005-12-22	65.40	69.36	64.92	68.94	364433
2005-12-23	68.94	71.10	65.40	68.10	413650
2005-12-27	67.98	69.06	66.00	66.42	203416
2005-12-28	66.90	67.80	61.50	64.02	330416
2005-12-29	63.90	65.04	62.28	63.66	129750
2005-12-30	64.92	65.94	62.10	64.56	139066
2006-01-03	64.80	68.34	64.20	67.14	227833
2006-01-04	67.80	71.82	67.50	70.92	323033
2006-01-05	71.64	71.88	69.60	71.10	222450
2006-01-06	71.70	73.50	70.92	72.18	203283
2006-01-09	72.54	74.10	70.50	72.66	210100
2006-01-10	72.00	73.08	71.22	72.90	115333
2006-01-11	73.08	73.20	69.00	69.96	230716
2006-01-12	68.64	69.00	64.50	64.50	385233
2006-01-13	64.80	66.48	61.92	65.58	273966
2006-01-17	60.60	61.62	56.52	57.30	463983
2006-01-18	53.40	57.42	53.10	54.42	320750
2006-01-19	56.10	58.80	55.68	57.12	162516
2006-01-20	57.36	57.96	54.00	54.90	198700
2006-01-23	54.78	56.82	54.00	54.00	110966
2006-01-24	54.18	55.50	52.62	53.76	104483
2006-01-25	58.26	64.32	57.48	60.48	689033
2006-01-26	60.66	61.98	59.40	60.00	211433
2006-01-27	60.90	61.68	60.18	60.30	139316
2006-01-30	61.20	63.30	60.30	62.88	181616
2006-01-31	63.00	63.78	61.80	61.98	115200
2006-02-01	60.60	63.00	60.12	62.40	128066
2006-02-02	64.08	66.18	63.00	63.96	191333
2006-02-03	64.56	65.28	62.46	64.68	155966
2006-02-06	73.80	80.40	71.22	79.98	1190616
2006-02-07	80.10	83.64	76.20	79.44	750383
2006-02-08	79.38	87.00	77.76	83.22	928283
2006-02-09	80.76	81.48	72.66	73.50	553533
2006-02-10	71.28	76.02	69.66	73.32	480933
2006-02-13	72.60	73.26	68.46	69.00	213083
2006-02-14	70.50	73.44	69.60	71.64	264900
2006-02-15	71.58	73.56	70.98	71.88	121916
2006-02-16	72.30	75.00	71.40	72.96	274683
2006-02-17	72.30	74.70	72.30	73.68	136333
2006-02-21	73.56	74.28	71.70	71.76	101366
2006-02-22	73.50	74.70	72.00	72.60	108533
2006-02-23	72.60	77.70	72.24	76.92	267666
2006-02-24	75.00	78.30	74.70	76.92	158750
2006-02-27	76.68	79.56	76.20	78.00	161516
2006-02-28	78.00	79.56	72.84	75.48	163933
2006-03-01	76.20	77.10	75.12	75.48	73950
2006-03-02	75.06	76.68	74.82	75.90	67750
2006-03-03	75.54	81.00	75.42	80.28	327183
2006-03-06	81.00	82.50	78.00	80.10	182183
2006-03-07	80.10	80.10	74.70	75.36	173150
2006-03-08	74.82	75.30	72.48	73.74	133216
2006-03-09	73.86	75.90	72.54	72.90	110266
2006-03-10	74.64	76.68	73.62	76.20	123600
2006-03-13	76.26	78.60	76.26	77.88	102816
2006-03-14	79.62	80.28	78.00	78.12	107566
2006-03-15	80.70	82.74	79.86	81.30	218433
2006-03-16	83.10	83.82	79.68	80.04	147533
2006-03-17	80.94	81.24	79.08	80.40	62000
2006-03-20	79.26	81.06	78.24	80.16	111366
2006-03-21	79.50	80.94	77.76	78.00	108633
2006-03-22	78.06	79.98	78.00	78.72	58183
2006-03-23	78.78	79.50	76.38	78.00	112700
2006-03-24	78.96	78.96	75.66	76.50	99500
2006-03-27	76.44	79.20	76.20	78.48	101100
2006-03-28	78.60	78.60	76.98	77.40	47300
2006-03-29	77.04	78.84	76.86	78.42	66616
2006-03-30	82.50	82.74	80.28	81.00	104766
2006-03-31	81.00	81.60	79.32	79.44	65483
2006-04-03	80.28	87.48	79.86	86.52	388350
2006-04-04	86.10	89.40	84.36	86.28	268416
2006-04-05	87.66	89.94	87.12	88.68	194900
2006-04-06	89.04	89.10	85.80	86.70	112966
2006-04-07	86.70	86.70	84.90	85.14	79316
2006-04-10	85.32	87.18	84.06	84.72	71866
2006-04-11	85.20	85.20	79.44	79.62	148150
2006-04-12	79.38	82.74	78.12	82.26	117216
2006-04-13	81.54	83.88	81.54	83.58	47783
2006-04-17	83.40	85.20	82.98	83.82	63200
2006-04-18	84.48	87.60	84.42	86.76	100850
2006-04-19	88.80	89.94	83.64	85.68	279150
2006-04-20	89.40	89.64	78.90	79.68	344666
2006-04-21	80.16	81.30	77.70	78.96	162150
2006-04-24	78.18	78.78	72.72	73.86	249633
2006-04-25	74.04	75.00	71.10	71.88	200450
2006-04-26	72.00	73.26	69.60	70.68	137116
2006-04-27	70.32	70.68	66.06	66.78	344816
2006-04-28	66.00	71.34	64.50	70.50	198300
2006-05-01	70.44	71.34	69.42	69.84	81550
2006-05-02	68.52	69.24	66.60	68.58	116866
2006-05-03	67.80	68.40	66.00	66.60	86183
2006-05-04	65.46	69.18	65.46	68.76	111533
2006-05-05	68.94	74.28	68.10	73.44	221833
2006-05-08	73.62	76.14	71.28	75.54	211333
2006-05-09	74.10	77.52	73.86	76.44	175350
2006-05-10	78.00	79.20	76.80	77.40	137200
2006-05-11	77.82	79.14	73.98	74.82	152900
2006-05-12	74.28	75.60	71.70	72.30	98533
2006-05-15	69.72	70.38	66.18	66.60	186283
2006-05-16	66.42	68.10	63.90	66.78	197283
2006-05-17	66.84	66.90	63.72	63.84	113183
2006-05-18	64.56	66.24	62.16	62.16	161516
2006-05-19	63.30	63.54	58.26	62.04	216833
2006-05-22	60.00	61.50	57.00	58.44	199200
2006-05-23	60.90	63.30	60.12	60.60	189800
2006-05-24	60.90	61.80	58.44	59.94	135883
2006-05-25	60.30	61.32	59.10	60.60	122416
2006-05-26	61.98	63.00	60.60	62.82	93400
2006-05-30	62.10	62.64	60.12	60.24	75700
2006-05-31	60.24	62.10	58.50	61.02	106866
2006-06-01	60.42	62.10	60.42	61.86	46300
2006-06-02	62.34	62.88	61.08	62.22	74666
2006-06-05	62.16	63.30	60.42	60.78	95083
2006-06-06	60.66	61.02	58.38	59.70	117533
2006-06-07	59.70	60.72	59.10	60.06	58333
2006-06-08	59.40	59.40	55.98	58.32	153250
2006-06-09	59.70	60.48	57.60	58.50	99583
2006-06-12	59.04	59.04	52.92	53.52	154783
2006-06-13	53.22	53.22	48.42	49.26	217766
2006-06-14	49.14	51.60	48.84	50.76	101183
2006-06-15	52.56	56.04	52.20	55.38	147600
2006-06-16	56.34	57.00	54.18	54.48	107416
2006-06-19	54.60	54.84	52.38	52.98	76700
2006-06-20	52.98	54.42	52.20	53.16	51966
2006-06-21	53.64	56.10	53.28	55.32	63800
2006-06-22	55.14	55.44	53.40	55.08	43050
2006-06-23	55.26	55.68	54.00	54.72	58333
2006-06-26	54.84	55.68	54.12	55.62	54966
2006-06-27	55.86	57.00	55.14	55.80	46366
2006-06-28	56.34	56.40	54.78	55.74	25283
2006-06-29	55.92	59.46	55.44	59.22	92050
2006-06-30	59.58	60.60	58.02	59.88	50916
2006-07-03	60.42	61.92	60.00	61.56	34166
2006-07-05	61.80	62.58	60.48	61.98	59866
2006-07-06	62.28	62.58	60.12	60.48	37716
2006-07-07	60.60	60.60	57.90	58.80	59914
2006-07-10	58.86	61.50	58.80	60.18	56800
2006-07-11	59.46	59.46	57.66	59.22	72371
2006-07-12	59.58	60.12	58.56	59.22	34554
2006-07-13	58.80	60.90	57.00	57.54	63766
2006-07-14	57.30	57.90	55.32	55.86	58094
2006-07-17	55.62	56.70	54.54	55.80	62537
2006-07-18	54.78	55.32	47.28	48.12	317634
2006-07-19	48.06	51.00	46.38	50.58	177563
2006-07-20	52.44	52.86	48.00	48.42	145889
2006-07-21	48.78	48.78	46.02	46.38	84286
2006-07-24	47.16	49.32	46.80	48.18	70130
2006-07-25	48.60	49.26	47.16	47.88	67384
2006-07-26	47.40	48.30	46.68	47.28	72879
2006-07-27	47.28	49.20	47.22	48.12	62067
2006-07-28	48.54	48.66	47.40	47.40	52008
2006-07-31	47.10	48.48	46.80	47.52	56611
2006-08-01	48.00	48.06	46.26	46.98	51452
2006-08-02	48.00	48.90	47.34	47.52	66427
2006-08-03	47.70	48.30	47.04	48.06	48688
2006-08-04	48.06	49.08	46.86	47.10	56223
2006-08-07	47.10	47.22	46.26	46.92	51389
2006-08-08	47.52	47.64	46.20	46.38	37008
2006-08-09	47.04	47.64	45.78	46.26	49409
2006-08-10	45.90	46.98	45.42	46.62	30198
2006-08-11	46.14	46.74	43.98	44.58	67045
2006-08-14	45.00	45.42	43.86	44.94	38049
2006-08-15	45.00	46.20	44.64	46.20	43415
2006-08-16	46.50	48.60	45.78	48.42	90881
2006-08-17	48.60	54.00	48.36	50.40	146680
2006-08-18	50.70	52.02	49.50	51.42	63422
2006-08-21	51.60	51.78	50.46	51.00	46516
2006-08-22	50.82	52.80	50.82	52.50	70391
2006-08-23	52.26	55.38	51.72	53.34	89235
2006-08-24	53.40	54.60	50.82	52.68	65503
2006-08-25	52.44	53.28	51.90	52.44	22766
2006-08-28	52.80	53.52	51.72	52.50	31418
2006-08-29	51.84	53.10	51.60	52.08	55005
2006-08-30	52.44	54.48	51.60	54.36	68584
2006-08-31	54.30	56.40	53.40	55.62	63393
2006-09-01	56.04	56.52	54.96	55.86	50967
2006-09-05	55.86	56.88	54.72	56.58	35270
2006-09-06	55.98	56.58	55.20	55.68	43419
2006-09-07	55.62	55.80	54.72	55.02	31894
2006-09-08	55.20	55.38	54.18	54.54	22831
2006-09-11	54.12	54.24	51.90	53.28	42218
2006-09-12	52.92	55.26	52.92	54.36	34018
2006-09-13	54.54	55.50	54.06	54.90	27772
2006-09-14	55.20	55.32	54.18	54.36	44998
2006-09-15	54.72	54.84	53.22	53.52	39164
2006-09-18	53.22	54.48	52.80	53.46	32336
2006-09-19	53.40	54.90	52.50	53.88	48340
2006-09-20	53.52	54.48	52.92	53.40	47640
2006-09-21	54.00	54.30	53.40	53.40	31470
2006-09-22	53.76	53.76	52.92	53.40	20742
2006-09-25	53.88	53.88	52.44	52.80	41903
2006-09-26	53.76	55.56	53.04	55.38	55304
2006-09-27	55.44	55.56	54.12	54.36	28757
2006-09-28	54.72	55.20	54.36	54.72	24042
2006-09-29	54.66	56.22	54.60	55.02	41263
2006-10-02	54.78	55.20	53.58	54.18	44273
2006-10-03	54.18	55.02	53.40	53.70	35409
2006-10-04	53.88	55.38	53.40	54.48	32619
2006-10-05	54.78	55.92	54.36	55.44	35420
2006-10-06	55.02	59.04	55.02	58.68	115780
2006-10-09	58.80	59.64	58.02	59.10	53309
2006-10-10	59.16	60.30	57.78	60.12	85869
2006-10-11	60.06	60.18	59.04	59.64	44937
2006-10-12	60.00	60.90	59.76	60.36	61648
2006-10-13	60.30	61.68	60.12	61.50	70386
2006-10-16	62.04	64.50	61.56	62.58	207904
2006-10-17	60.60	60.60	57.00	57.96	211600
2006-10-18	58.20	58.98	56.70	57.24	99266
2006-10-19	57.60	58.08	56.52	57.60	60180
2006-10-20	57.66	58.56	57.06	57.24	35438
2006-10-23	56.94	58.08	56.64	56.82	32112
2006-10-24	57.24	57.24	55.92	56.94	44657
2006-10-25	56.46	57.00	56.34	56.76	32922
2006-10-26	56.76	57.54	56.58	57.54	31531
2006-10-27	57.60	57.96	56.70	56.82	20004
2006-10-30	56.76	57.12	55.80	56.10	37676
2006-10-31	56.88	56.88	54.48	55.02	54029
2006-11-01	54.42	55.14	51.54	52.20	124587
2006-11-02	52.50	53.28	51.30	52.08	61473
2006-11-03	52.08	54.90	51.84	54.36	100132
2006-11-06	54.60	55.08	54.00	54.90	60364
2006-11-07	55.56	55.56	54.18	54.54	53160
2006-11-08	54.18	55.14	54.18	55.14	16819
2006-11-09	54.78	55.56	54.00	54.66	41373
2006-11-10	54.06	54.36	53.58	54.06	22431
2006-11-13	54.00	54.30	53.10	54.12	42329
2006-11-14	54.42	58.44	54.06	58.14	139588
2006-11-15	57.54	58.08	55.62	56.82	97189
2006-11-16	56.16	56.82	54.90	55.80	45962
2006-11-17	55.44	55.74	54.12	55.68	34549
2006-11-20	55.14	59.04	54.66	58.98	136547
2006-11-21	59.52	60.90	59.10	60.06	166608
2006-11-22	60.06	61.80	59.70	61.50	140522
2006-11-24	61.20	61.92	60.06	61.08	25542
2006-11-27	60.54	60.84	57.78	58.50	86167
2006-11-28	58.50	59.10	57.12	58.92	60385
2006-11-29	59.28	60.84	57.48	59.28	79354
2006-11-30	59.34	60.30	58.80	59.46	46433
2006-12-01	59.88	59.88	58.26	58.38	33615
2006-12-04	58.20	59.64	58.20	59.28	137057
2006-12-05	59.76	62.52	59.76	61.26	170885
2006-12-06	61.26	64.62	60.18	63.54	255431
2006-12-07	63.96	64.44	60.66	61.68	132807
2006-12-08	60.60	61.86	60.60	61.08	56547
2006-12-11	60.72	61.98	59.82	60.60	69355
2006-12-12	60.00	60.60	58.92	59.16	73383
2006-12-13	59.46	60.00	56.76	57.72	110751
2006-12-14	58.32	60.24	58.14	58.80	57680
2006-12-15	59.10	59.46	57.84	58.80	65005
2006-12-18	58.38	58.50	56.88	57.06	62874
2006-12-19	57.00	57.42	55.26	56.10	94362
2006-12-20	55.92	57.30	55.92	56.16	64777
2006-12-21	56.28	56.82	54.30	55.20	67653
2006-12-22	55.20	55.32	54.30	54.54	48949
2006-12-26	54.78	55.80	54.60	55.50	40441
2006-12-27	56.22	57.00	55.74	56.58	51676
2006-12-28	55.92	57.06	55.86	55.86	41763
2006-12-29	55.98	58.08	55.98	57.18	71104
2007-01-03	57.78	58.80	55.98	56.46	59467
2007-01-04	55.92	57.60	55.56	56.94	36980
2007-01-05	56.94	57.00	54.90	55.02	56640
2007-01-08	54.72	55.56	54.42	54.60	48683
2007-01-09	54.72	55.26	54.00	54.36	36679
2007-01-10	54.30	54.30	52.62	53.28	98753
2007-01-11	53.52	54.78	53.40	53.70	45994
2007-01-12	54.24	54.60	53.16	53.82	61462
2007-01-16	54.24	55.56	54.00	54.84	50241
2007-01-17	55.14	56.88	54.90	55.56	91206
2007-01-18	55.98	56.64	53.10	53.45	96313
2007-01-19	53.52	54.96	52.92	54.54	63675
2007-01-22	52.20	53.64	46.02	46.92	378674
2007-01-23	46.98	48.90	46.92	48.00	160019
2007-01-24	47.82	50.28	47.76	49.20	129836
2007-01-25	49.26	50.04	47.70	47.82	93931
2007-01-26	47.88	48.00	46.92	47.22	65717
2007-01-29	46.50	47.64	45.84	46.02	97384
2007-01-30	46.08	46.32	45.60	45.78	77071
2007-01-31	45.54	46.14	45.47	45.78	43716
2007-02-01	46.26	46.50	45.48	45.66	48613
2007-02-02	45.48	47.40	45.48	46.80	88155
2007-02-05	50.46	52.98	48.90	50.52	290425
2007-02-06	51.24	52.14	49.74	51.72	149423
2007-02-07	52.20	54.00	51.84	53.40	190897
2007-02-08	53.70	54.60	53.34	54.48	103882
2007-02-09	54.66	55.20	52.02	52.56	148459
2007-02-12	52.92	52.92	51.00	52.20	68494
2007-02-13	53.04	53.46	52.38	52.98	57550
2007-02-14	53.28	55.20	53.04	54.72	96886
2007-02-15	55.14	55.80	54.12	54.12	86222
2007-02-16	54.90	55.20	53.88	54.66	69322
2007-02-20	55.08	55.80	54.66	55.08	69779
2007-02-21	54.60	57.36	54.60	56.46	109179
2007-02-22	56.76	57.36	54.96	55.80	76370
2007-02-23	55.50	56.10	54.96	55.56	42159
2007-02-26	55.02	55.86	54.72	55.20	56713
2007-02-27	54.30	54.36	50.28	51.48	160006
2007-02-28	51.36	52.02	49.98	51.42	79132
2007-03-01	50.70	50.82	49.32	50.34	80487
2007-03-02	50.10	50.34	48.00	48.30	111391
2007-03-05	47.10	48.54	45.96	47.70	155642
2007-03-06	48.84	49.86	48.18	49.50	98241
2007-03-07	51.72	52.32	49.48	50.46	71769
2007-03-08	51.06	53.22	51.06	52.26	126548
2007-03-09	53.34	53.40	51.60	52.50	100421
2007-03-12	52.50	53.70	52.50	53.34	54222
2007-03-13	53.58	53.58	51.90	52.50	74461
2007-03-14	52.20	52.50	50.76	51.18	70033
2007-03-15	51.06	52.50	50.82	51.30	35998
2007-03-16	51.12	51.42	49.50	49.80	52819
2007-03-19	50.10	51.06	50.10	50.67	28556
2007-03-20	50.94	51.42	50.40	50.52	33809
2007-03-21	50.70	51.60	50.70	51.54	42566
2007-03-22	51.00	53.70	50.04	53.04	86693
2007-03-23	52.02	53.40	51.18	51.84	38529
2007-03-26	52.08	53.34	51.48	53.34	40397
2007-03-27	53.40	53.40	51.54	52.51	27437
2007-03-28	51.90	52.08	51.06	51.60	33133
2007-03-29	51.90	52.68	50.76	52.02	43344
2007-03-30	52.80	52.80	51.60	51.78	34074
2007-04-02	51.60	52.20	51.30	52.20	22630
2007-04-03	51.66	53.22	51.54	51.78	53360
2007-04-04	51.90	54.90	51.42	53.64	84433
2007-04-05	53.46	55.02	52.20	52.86	52982
2007-04-09	53.52	53.82	52.44	53.52	72382
2007-04-10	53.70	54.19	52.74	53.28	42181
2007-04-11	53.64	54.60	53.10	53.22	46498
2007-04-12	52.86	54.18	52.86	53.94	36577
2007-04-13	53.52	54.90	53.40	54.18	31368
2007-04-16	54.60	56.10	54.48	55.08	71891
2007-04-17	55.08	56.40	54.78	56.16	75525
2007-04-18	55.80	57.42	55.50	57.00	102718
2007-04-19	56.40	56.88	55.08	55.20	41197
2007-04-20	55.68	56.58	54.90	55.20	47367
2007-04-23	51.06	53.24	49.32	52.44	202805
2007-04-24	51.72	51.90	50.40	50.58	49237
2007-04-25	50.52	51.18	49.50	49.80	69667
2007-04-26	49.80	50.34	49.32	50.04	38263
2007-04-27	49.74	51.18	49.50	50.04	51406
2007-04-30	50.40	50.40	49.68	49.92	44004
2007-05-01	49.62	49.92	48.90	49.02	47204
2007-05-02	48.96	51.00	48.96	49.86	39818
2007-05-03	49.56	50.40	49.32	49.38	21563
2007-05-04	49.38	51.00	49.38	50.22	26770
2007-05-07	50.70	50.76	49.14	49.20	47822
2007-05-08	49.02	49.44	48.48	49.44	23113
2007-05-09	48.72	49.56	48.72	49.26	15175
2007-05-10	49.38	49.50	48.12	48.36	25677
2007-05-11	48.36	49.02	48.06	48.96	18328
2007-05-14	49.26	51.18	49.02	49.26	87109
2007-05-15	49.26	49.50	48.54	48.84	58901
2007-05-16	49.26	50.04	48.78	49.80	40359
2007-05-17	50.16	50.16	49.08	49.86	23958
2007-05-18	49.74	50.34	49.51	50.16	21870
2007-05-21	50.34	51.90	49.26	50.64	67120
2007-05-22	51.60	52.20	50.46	51.75	37472
2007-05-23	51.60	52.02	50.52	50.70	24155
2007-05-24	50.70	50.82	49.50	49.74	21608
2007-05-25	49.80	50.34	49.38	50.10	18555
2007-05-29	50.10	50.82	49.92	50.52	16353
2007-05-30	50.10	50.46	50.04	50.16	12097
2007-05-31	50.40	51.30	50.16	51.30	23392
2007-06-01	51.06	52.08	51.00	51.84	45555
2007-06-04	51.60	51.84	50.22	51.54	22668
2007-06-05	51.24	51.54	50.88	51.48	27971
2007-06-06	51.06	51.90	50.40	51.66	52742
2007-06-07	51.66	51.78	49.68	49.98	27527
2007-06-08	49.74	50.82	49.56	50.52	31017
2007-06-11	50.10	50.82	49.80	50.46	30225
2007-06-12	50.46	50.88	50.04	50.46	13930
2007-06-13	50.10	50.88	49.92	50.34	32751
2007-06-14	50.40	50.88	50.40	50.55	12689
2007-06-15	50.70	50.88	50.28	50.40	13515
2007-06-18	50.10	54.30	50.04	53.70	124733
2007-06-19	53.10	55.80	52.50	52.86	118391
2007-06-20	52.86	54.48	52.32	52.74	50845
2007-06-21	53.52	53.52	52.38	53.22	15293
2007-06-22	53.10	53.10	52.20	52.50	9279
2007-06-25	52.44	53.10	51.54	51.54	15112
2007-06-26	51.96	54.18	50.52	54.00	54146
2007-06-27	53.34	54.60	52.32	53.16	28249
2007-06-28	53.16	53.88	52.38	52.74	46826
2007-06-29	52.68	53.70	52.44	52.92	28611
2007-07-02	53.10	53.52	52.50	52.74	14297
2007-07-03	53.28	54.00	52.62	52.92	12140
2007-07-05	52.56	53.82	52.56	53.34	26633
2007-07-06	52.98	53.40	52.56	53.04	12387
2007-07-09	52.68	54.42	52.68	53.34	34258
2007-07-10	52.80	54.48	52.80	54.00	24959
2007-07-11	53.46	61.92	53.20	60.90	231357
2007-07-12	64.56	71.58	61.26	61.50	1131952
2007-07-13	62.28	64.50	60.48	62.82	181760
2007-07-16	61.50	61.50	57.42	57.78	198206
2007-07-17	57.24	57.90	56.16	56.76	131487
2007-07-18	57.00	58.20	55.38	56.10	95236
2007-07-19	56.94	58.44	55.92	56.22	66188
2007-07-20	56.34	56.34	54.36	55.50	107202
2007-07-23	52.14	52.14	48.18	49.68	214027
2007-07-24	49.20	49.32	47.40	47.94	131751
2007-07-25	48.24	49.14	46.32	46.56	90962
2007-07-26	46.20	46.38	43.80	45.78	155757
2007-07-27	45.24	45.72	43.62	43.62	111649
2007-07-30	43.86	45.00	42.96	44.40	61290
2007-07-31	45.90	46.26	44.16	44.16	34289
2007-08-01	43.74	44.94	43.50	44.70	42652
2007-08-02	44.70	44.94	43.98	44.52	24000
2007-08-03	44.40	44.52	42.30	42.48	38916
2007-08-06	42.12	42.78	40.32	41.46	65199
2007-08-07	41.82	46.32	41.46	45.42	63407
2007-08-08	45.42	50.94	45.36	49.44	125837
2007-08-09	47.88	51.30	47.88	48.18	156610
2007-08-10	48.12	48.90	46.56	47.76	89921
2007-08-13	48.30	48.60	45.42	47.04	83928
2007-08-14	46.74	47.10	44.46	44.82	33543
2007-08-15	44.28	46.68	43.26	43.26	44087
2007-08-16	42.90	43.26	40.50	40.50	102613
2007-08-17	42.60	43.78	42.30	42.84	50534
2007-08-20	43.80	45.54	42.12	44.88	72479
2007-08-21	45.24	46.14	43.98	45.18	23010
2007-08-22	45.84	46.44	45.30	45.96	12580
2007-08-23	46.80	46.80	44.52	45.06	20605
2007-08-24	45.48	45.48	44.28	44.82	17414
2007-08-27	44.22	47.10	44.22	47.04	37370
2007-08-28	47.16	47.16	44.70	45.06	31101
2007-08-29	45.54	46.38	44.88	45.90	17842
2007-08-30	45.90	46.50	45.24	45.42	17391
2007-08-31	46.14	46.50	45.54	46.26	21418
2007-09-04	46.80	47.94	45.06	46.50	26067
2007-09-05	46.50	47.58	45.72	46.56	10553
2007-09-06	46.62	46.87	45.72	45.72	10079
2007-09-07	45.72	45.72	44.64	45.00	15306
2007-09-10	44.82	45.18	43.50	43.98	25780
2007-09-11	43.80	44.40	43.44	43.80	18032
2007-09-12	43.74	44.10	42.90	43.50	23168
2007-09-13	43.38	44.70	43.02	43.80	30181
2007-09-14	43.50	44.22	43.50	43.62	16470
2007-09-17	43.50	44.70	43.50	44.46	16460
2007-09-18	44.22	45.90	43.86	45.18	30844
2007-09-19	45.30	47.40	45.30	47.28	63914
2007-09-20	46.74	48.60	46.68	46.68	45876
2007-09-21	46.56	47.70	46.44	46.68	23037
2007-09-24	46.38	50.40	46.38	48.36	92856
2007-09-25	47.82	51.84	47.40	49.44	92022
2007-09-26	49.92	50.58	48.30	50.46	54067
2007-09-27	50.64	52.62	50.40	51.90	59794
2007-09-28	51.48	52.50	51.00	51.00	22035
2007-10-01	50.64	51.54	49.98	51.12	27830
2007-10-02	51.12	54.36	50.70	52.32	94875
2007-10-03	52.20	53.52	50.88	51.54	43471
2007-10-04	51.00	52.98	51.00	52.38	37429
2007-10-05	52.50	53.88	51.60	52.38	50424
2007-10-08	51.78	56.22	51.78	52.56	148909
2007-10-09	53.40	54.00	52.26	53.16	43077
2007-10-10	53.46	55.50	52.98	55.26	60194
2007-10-11	55.62	55.68	51.06	51.12	76318
2007-10-12	51.66	52.62	51.18	51.57	28821
2007-10-15	51.36	53.34	51.06	52.92	49825
2007-10-16	51.72	52.44	49.86	50.10	52210
2007-10-17	50.64	52.14	50.04	50.64	32302
2007-10-18	49.56	51.30	49.56	49.92	39580
2007-10-19	51.00	51.00	47.46	47.52	48147
2007-10-22	46.98	48.66	46.92	47.88	36968
2007-10-23	49.02	52.38	49.02	52.08	79873
2007-10-24	50.10	50.82	46.98	47.52	104043
2007-10-25	48.12	48.24	46.50	46.74	29003
2007-10-26	47.46	48.00	46.26	46.56	31071
2007-10-29	47.40	47.46	46.38	46.92	51255
2007-10-30	46.92	46.98	46.32	46.32	33715
2007-10-31	46.50	47.16	45.54	46.32	66209
2007-11-01	46.02	46.56	44.16	45.66	69343
2007-11-02	45.48	45.78	44.34	44.76	30524
2007-11-05	44.40	44.64	43.86	44.16	28448
2007-11-06	44.76	44.82	42.42	42.96	51233
2007-11-07	42.36	42.90	41.88	41.88	49030
2007-11-08	41.70	42.48	38.10	39.66	108568
2007-11-09	38.88	39.72	38.40	38.58	41129
2007-11-12	38.82	39.54	37.68	37.92	43545
2007-11-13	38.52	40.02	38.52	39.28	29225
2007-11-14	40.32	41.76	39.90	40.86	36050
2007-11-15	41.64	41.64	39.12	39.48	49083
2007-11-16	40.20	40.38	38.82	39.24	19923
2007-11-19	38.82	40.50	37.80	39.96	87578
2007-11-20	39.78	40.50	38.52	39.18	32357
2007-11-21	38.76	39.24	37.98	37.98	37468
2007-11-23	37.98	38.76	37.98	38.40	8143
2007-11-26	38.52	39.30	37.56	37.56	23644
2007-11-27	37.62	37.80	36.36	37.08	34459
2007-11-28	37.68	38.52	37.38	37.80	29636
2007-11-29	37.50	39.54	37.50	38.10	33332
2007-11-30	38.94	39.48	37.92	38.16	32912
2007-12-03	37.80	38.16	36.42	36.78	42270
2007-12-04	36.78	36.90	36.12	36.30	18663
2007-12-05	36.90	37.68	36.18	37.56	36253
2007-12-06	37.74	37.98	37.08	37.32	28430
2007-12-07	37.44	37.98	36.66	36.90	26083
2007-12-10	36.90	37.20	36.42	36.42	24832
2007-12-11	36.42	36.96	35.46	35.70	43973
2007-12-12	36.72	36.72	35.82	36.00	32655
2007-12-13	35.76	36.18	35.34	35.34	29558
2007-12-14	35.22	35.22	33.12	33.66	58230
2007-12-17	33.42	33.42	30.60	30.90	56299
2007-12-18	30.60	32.10	30.42	31.02	62470
2007-12-19	30.96	32.10	30.90	31.80	41541
2007-12-20	31.92	32.76	31.08	31.38	35511
2007-12-21	31.50	32.28	30.90	31.56	53493
2007-12-24	31.32	32.70	31.32	32.28	14313
2007-12-26	31.50	33.00	31.50	32.88	39167
2007-12-27	32.22	33.36	31.86	32.04	45127
2007-12-28	32.58	33.18	31.68	31.92	22573
2007-12-31	31.50	31.68	30.96	31.68	51911
2008-01-02	32.04	32.04	30.84	31.14	23719
2008-01-03	31.20	31.86	30.78	31.20	24705
2008-01-04	31.14	31.14	30.06	30.18	35420
2008-01-07	30.66	30.66	29.46	30.24	26063
2008-01-08	30.96	30.96	29.46	29.76	22380
2008-01-09	29.94	29.94	26.46	27.42	99184
2008-01-10	26.76	29.22	26.40	28.38	125562
2008-01-11	28.20	28.98	27.72	28.20	44191
2008-01-14	28.02	30.00	28.02	29.34	31207
2008-01-15	28.50	29.04	27.60	28.08	39709
2008-01-16	27.48	28.14	27.00	27.00	43379
2008-01-17	27.54	27.73	26.76	26.88	35873
2008-01-18	27.00	27.42	26.40	26.76	33689
2008-01-22	25.20	28.50	24.60	28.50	80458
2008-01-23	27.96	27.96	25.86	27.72	34264
2008-01-24	27.90	28.68	27.60	27.60	32283
2008-01-25	28.50	29.04	27.66	27.96	29606
2008-01-28	28.32	28.38	27.18	27.18	19953
2008-01-29	27.12	28.68	27.06	28.50	28938
2008-01-30	28.80	29.34	28.26	28.38	15954
2008-01-31	27.42	29.10	27.18	28.68	31500
2008-02-01	29.46	31.50	29.04	31.50	55406
2008-02-04	31.02	32.16	30.90	31.20	35123
2008-02-05	30.90	31.44	29.70	29.88	24606
2008-02-06	29.82	30.00	29.04	29.22	15627
2008-02-07	29.22	29.40	28.74	29.22	13356
2008-02-08	29.22	29.52	28.68	29.28	16805
2008-02-11	29.82	29.82	28.44	28.98	16791
2008-02-12	28.98	29.58	28.50	28.74	16297
2008-02-13	28.50	29.22	27.90	28.56	20466
2008-02-14	28.68	28.92	28.14	28.50	10941
2008-02-15	28.74	28.74	27.90	28.44	14851
2008-02-19	28.50	29.16	27.96	29.10	20646
2008-02-20	29.04	29.04	27.60	28.26	27020
2008-02-21	28.02	28.80	27.66	28.68	28460
2008-02-22	28.44	28.92	27.60	28.14	25198
2008-02-25	27.96	28.68	27.90	28.44	9777
2008-02-26	28.44	28.86	28.02	28.68	17393
2008-02-27	28.86	28.98	28.26	28.92	12034
2008-02-28	28.92	29.58	27.90	29.58	26436
2008-02-29	29.46	29.46	28.20	28.20	16189
2008-03-03	28.14	28.20	27.42	27.66	18928
2008-03-04	27.75	27.75	27.00	27.00	25593
2008-03-05	27.30	27.84	26.70	26.94	15004
2008-03-06	26.64	27.54	26.46	27.48	22914
2008-03-07	27.48	27.66	25.98	26.43	30559
2008-03-10	26.10	26.64	25.32	25.32	22369
2008-03-11	25.80	25.80	24.48	25.44	22031
2008-03-12	25.50	25.56	24.90	25.02	16100
2008-03-13	24.90	25.38	24.18	25.20	24874
2008-03-14	25.20	25.20	24.12	24.18	23865
2008-03-17	23.94	24.72	23.28	24.06	29858
2008-03-18	24.18	24.54	23.22	24.24	28955
2008-03-19	23.88	24.60	23.74	24.00	14081
2008-03-20	24.00	24.22	23.52	24.00	10212
2008-03-24	24.00	25.20	23.64	24.90	24481
2008-03-25	24.90	25.32	24.24	25.13	12546
2008-03-26	25.14	25.86	24.60	25.80	11370
2008-03-27	26.22	26.88	24.84	25.44	42918
2008-03-28	25.44	27.84	25.44	26.58	23094
2008-03-31	26.58	26.94	26.22	26.76	7008
2008-04-01	27.00	29.28	26.88	29.16	29360
2008-04-02	29.22	29.22	27.90	28.56	15296
2008-04-03	28.44	30.18	27.12	27.12	50135
2008-04-04	27.90	28.98	27.78	28.50	27140
2008-04-07	28.26	29.58	27.90	28.38	17234
2008-04-08	28.38	28.68	28.08	28.26	5929
2008-04-09	29.34	29.34	27.36	27.84	9596
2008-04-10	27.54	29.04	27.48	28.08	11426
2008-04-11	28.08	29.58	27.48	29.22	42688
2008-04-14	28.80	29.04	27.18	27.48	26124
2008-04-15	28.38	28.44	27.30	27.42	12415
2008-04-16	27.60	28.68	27.24	27.84	28864
2008-04-17	27.60	28.86	27.60	28.26	14019
2008-04-18	29.10	29.52	28.50	29.05	31549
2008-04-21	29.29	29.70	29.16	29.42	10637
2008-04-22	29.10	29.16	28.20	28.38	10451
2008-04-23	28.02	28.62	27.90	28.14	21173
2008-04-24	27.84	29.34	27.72	28.98	12459
2008-04-25	29.28	29.34	28.50	28.72	11565
2008-04-28	28.74	30.90	28.74	30.42	36091
2008-04-29	30.60	30.66	30.30	30.36	13132
2008-04-30	30.30	31.20	30.00	30.60	15686
2008-05-01	30.36	31.20	29.64	29.82	19556
2008-05-02	29.52	31.02	29.52	30.48	26466
2008-05-05	31.08	31.08	29.82	30.54	14636
2008-05-06	30.90	31.14	30.00	30.90	17258
2008-05-07	30.60	32.46	30.12	30.12	79083
2008-05-08	30.06	30.78	28.14	28.14	54900
2008-05-09	28.32	29.58	27.78	28.80	23769
2008-05-12	28.50	29.88	28.20	29.58	35414
2008-05-13	29.16	29.52	29.04	29.16	10527
2008-05-14	29.16	29.82	28.80	29.22	17822
2008-05-15	28.86	30.24	28.86	29.28	11399
2008-05-16	29.64	29.88	28.62	29.22	15079
2008-05-19	28.98	30.24	28.98	29.58	13752
2008-05-20	30.00	30.30	28.73	28.86	8789
2008-05-21	28.80	29.94	28.80	28.98	10931
2008-05-22	28.92	31.80	28.68	31.20	39173
2008-05-23	31.02	31.02	29.46	29.76	30963
2008-05-27	29.46	30.00	29.40	29.82	6229
2008-05-28	29.82	30.36	29.64	29.70	12219
2008-05-29	29.88	30.42	29.46	29.52	18885
2008-05-30	30.60	31.74	29.16	29.34	28589
2008-06-02	29.46	29.46	28.92	29.10	11721
2008-06-03	29.10	29.10	28.62	28.62	7412
2008-06-04	28.62	29.52	28.26	28.32	13932
2008-06-05	28.38	29.28	28.38	28.68	15221
2008-06-06	28.68	29.10	27.78	27.90	10543
2008-06-09	27.90	28.14	26.34	26.70	18732
2008-06-10	26.16	26.16	24.24	25.68	25379
2008-06-11	25.50	26.16	24.54	24.96	38073
2008-06-12	24.78	25.14	24.48	24.90	5625
2008-06-13	26.34	26.34	24.90	24.90	8756
2008-06-16	24.96	25.92	24.96	25.02	19933
2008-06-17	24.90	25.92	24.90	24.90	8760
2008-06-18	24.90	25.14	24.84	24.84	7865
2008-06-19	24.72	25.50	24.60	24.60	8662
2008-06-20	24.78	25.08	23.88	23.88	27926
2008-06-23	24.00	24.60	23.40	23.40	11666
2008-06-24	23.22	23.76	22.50	22.62	12832
2008-06-25	22.86	23.94	22.80	23.28	25633
2008-06-26	22.92	25.08	22.44	25.08	77690
2008-06-27	24.78	24.78	22.38	22.74	51029
2008-06-30	22.80	24.00	22.74	23.04	56818
2008-07-01	23.04	23.34	21.78	21.96	17977
2008-07-02	22.20	22.38	20.94	21.24	11577
2008-07-03	21.12	21.12	18.42	18.96	20096
2008-07-07	18.96	20.76	17.10	18.60	47943
2008-07-08	18.36	19.62	18.24	19.50	14907
2008-07-09	19.68	19.68	18.72	19.50	18764
2008-07-10	19.26	20.28	19.20	19.56	8287
2008-07-11	18.90	19.08	18.42	19.02	9249
2008-07-14	18.78	19.20	18.36	19.20	15498
2008-07-15	18.72	19.20	18.42	19.20	13348
2008-07-16	21.96	21.96	18.72	19.56	13221
2008-07-17	19.98	20.28	19.34	19.86	8249
2008-07-18	20.22	20.22	19.50	19.74	4706
2008-07-21	19.80	20.16	19.57	19.74	6173
2008-07-22	19.80	20.34	19.54	20.16	9064
2008-07-23	20.46	21.30	20.40	20.76	18209
2008-07-24	21.12	21.42	20.88	20.88	18088
2008-07-25	19.50	20.46	18.00	18.30	34779
2008-07-28	18.48	18.48	16.50	16.73	23299
2008-07-29	17.10	17.10	16.32	16.50	19652
2008-07-30	16.50	16.80	16.38	16.68	7756
2008-07-31	16.68	17.28	16.38	16.56	8650
2008-08-01	16.26	19.80	16.02	19.08	55837
2008-08-04	19.50	19.50	16.98	16.98	32895
2008-08-05	17.46	18.47	17.28	17.28	13118
2008-08-06	19.38	19.38	17.28	17.58	51543
2008-08-07	17.82	17.82	16.86	17.16	14417
2008-08-08	16.86	17.58	16.62	16.68	24248
2008-08-11	16.92	17.43	16.44	16.44	16072
2008-08-12	16.50	16.56	15.90	16.02	16658
2008-08-13	16.02	16.97	15.90	16.56	6370
2008-08-14	16.50	17.76	16.50	16.98	14850
2008-08-15	17.34	17.70	16.56	17.04	17664
2008-08-18	17.70	17.70	16.80	17.28	17169
2008-08-19	17.28	17.46	16.62	16.80	17105
2008-08-20	16.80	16.86	16.38	16.50	8817
2008-08-21	16.74	16.74	16.41	16.74	3111
2008-08-22	16.50	16.80	16.32	16.74	19130
2008-08-25	16.74	16.74	16.20	16.20	6877
2008-08-26	18.48	19.14	15.42	15.90	10299
2008-08-27	17.94	19.74	17.46	18.78	130399
2008-08-28	19.02	19.14	17.70	18.03	28745
2008-08-29	17.94	18.24	17.52	17.64	11827
2008-09-02	18.00	18.12	16.74	16.98	13753
2008-09-03	16.62	17.10	16.32	16.56	26306
2008-09-04	16.44	16.50	15.66	15.78	20247
2008-09-05	16.68	16.68	15.12	15.48	27552
2008-09-08	16.26	16.26	15.18	15.36	12742
2008-09-09	15.12	15.15	13.86	13.92	20450
2008-09-10	13.74	13.80	11.40	11.40	82699
2008-09-11	11.10	12.24	10.68	12.18	79506
2008-09-12	11.82	12.36	11.58	12.00	26123
2008-09-15	11.22	11.76	10.98	11.22	23393
2008-09-16	10.92	11.34	9.60	11.04	23634
2008-09-17	10.56	12.00	9.84	10.56	32531
2008-09-18	10.32	11.58	9.96	11.58	77804
2008-09-19	12.00	12.60	10.86	11.64	39863
2008-09-22	12.42	12.48	10.92	11.76	43261
2008-09-23	12.06	12.24	11.22	11.46	22517
2008-09-24	11.22	11.76	11.04	11.16	16768
2008-09-25	10.92	11.28	10.80	10.92	31376
2008-09-26	10.62	11.10	10.20	10.92	21528
2008-09-29	10.50	10.80	9.90	10.08	18225
2008-09-30	10.02	10.80	9.90	10.68	13881
2008-10-01	10.92	11.46	10.26	11.46	27310
2008-10-02	11.10	11.40	10.80	10.92	12970
2008-10-03	10.80	11.52	10.56	11.34	9135
2008-10-06	10.20	11.94	9.66	10.02	86827
2008-10-07	9.24	11.88	9.24	9.84	69506
2008-10-08	9.72	10.80	9.48	9.48	29589
2008-10-09	10.08	10.44	9.12	9.48	21937
2008-10-10	8.88	10.02	6.00	8.88	54588
2008-10-13	10.62	11.22	9.36	10.80	21764
2008-10-14	11.58	11.64	10.74	11.22	22068
2008-10-15	11.46	11.46	10.20	10.86	50009
2008-10-16	11.04	11.12	8.88	8.88	42414
2008-10-17	9.60	10.14	9.06	9.42	15492
2008-10-20	10.32	10.38	9.30	9.78	33980
2008-10-21	10.08	10.46	9.60	9.90	9808
2008-10-22	9.36	9.78	9.30	9.30	9783
2008-10-23	9.48	9.48	7.14	7.14	57991
2008-10-24	6.90	7.14	6.54	6.96	23752
2008-10-27	7.20	7.20	5.40	5.40	75372
2008-10-28	5.94	7.20	5.82	7.14	42276
2008-10-29	7.32	11.40	7.14	8.76	71086
2008-10-30	7.92	8.52	7.80	7.92	37550
2008-10-31	7.92	8.10	7.62	7.74	29061
2008-11-03	8.10	8.40	7.80	8.04	19933
2008-11-04	9.96	9.96	7.86	8.52	12882
2008-11-05	8.58	9.42	8.52	8.58	21223
2008-11-06	8.40	8.58	7.92	7.92	12795
2008-11-07	7.80	8.46	7.68	7.74	7728
2008-11-10	8.22	8.34	7.56	7.56	4354
2008-11-11	7.74	7.74	7.14	7.14	10077
2008-11-12	7.20	7.20	6.90	6.90	6835
2008-11-13	6.78	7.03	6.00	6.00	37548
2008-11-14	6.42	6.60	6.30	6.30	7943
2008-11-17	6.90	6.90	6.30	6.30	10787
2008-11-18	6.30	6.36	5.82	6.06	14576
2008-11-19	6.00	6.78	4.38	4.38	65400
2008-11-20	4.26	4.68	2.52	2.52	188820
2008-11-21	3.42	4.32	2.70	3.12	153872
2008-11-24	4.44	8.46	3.60	10.50	110976
2008-11-25	7.44	7.44	6.00	6.30	52088
2008-11-26	6.36	7.02	6.24	6.66	17359
2008-11-28	6.84	6.96	6.42	6.96	9469
2008-12-01	6.60	6.60	5.76	6.06	20173
2008-12-02	6.18	6.42	5.82	6.12	8137
2008-12-03	5.78	6.00	5.70	5.83	12593
2008-12-04	5.82	9.18	5.82	9.18	264118
2008-12-05	7.80	8.16	7.26	7.68	45786
2008-12-08	7.98	10.20	6.72	10.20	127993
2008-12-09	9.84	9.84	8.46	8.70	31012
2008-12-10	8.76	9.42	8.40	8.52	17630
2008-12-11	8.58	8.64	8.34	8.58	18022
2008-12-12	8.40	8.46	7.80	8.46	13838
2008-12-15	8.40	10.50	7.80	10.50	68782
2008-12-16	9.18	10.14	9.18	9.60	26923
2008-12-17	9.78	12.00	9.78	12.00	113902
2008-12-18	12.00	12.30	10.86	12.00	47511
2008-12-19	11.88	12.30	10.80	11.16	32371
2008-12-22	10.80	11.46	10.20	11.40	16468
2008-12-23	11.22	11.34	9.60	10.44	24721
2008-12-24	10.57	10.80	9.90	9.96	10598
2008-12-26	9.90	10.14	9.48	9.48	23650
2008-12-29	10.20	10.20	9.42	9.60	18105
2008-12-30	9.60	9.84	9.00	9.24	29834
2008-12-31	9.30	9.36	9.12	9.12	12655
2009-01-02	8.94	9.66	8.94	9.12	9951
2009-01-05	9.18	9.90	8.94	9.84	8608
2009-01-06	9.75	10.92	9.75	10.68	19128
2009-01-07	9.06	9.42	8.70	8.76	49131
2009-01-08	8.58	8.64	8.34	8.44	16832
2009-01-09	8.34	8.46	6.00	6.00	225398
2009-01-12	6.84	8.04	6.78	7.26	107806
2009-01-13	7.02	7.50	6.90	7.14	23819
2009-01-14	6.90	7.20	6.84	7.08	15287
2009-01-15	7.08	7.10	6.30	6.60	24888
2009-01-16	7.14	7.32	6.48	7.26	16190
2009-01-20	6.30	6.66	6.30	6.48	12993
2009-01-21	6.60	6.84	6.30	6.60	19016
2009-01-22	6.72	7.08	6.60	6.84	10810
2009-01-23	6.72	7.08	6.36	6.54	11641
2009-01-26	6.84	6.84	6.12	6.48	11590
2009-01-27	6.42	6.48	5.40	5.47	61594
2009-01-28	5.69	5.70	5.52	5.64	30621
2009-01-29	5.70	5.70	5.49	5.49	10974
2009-01-30	5.64	5.64	5.28	5.40	22074
2009-02-02	5.10	5.16	4.50	4.50	82411
2009-02-03	4.50	4.68	4.32	4.68	17621
2009-02-04	5.04	5.13	4.74	5.04	6710
2009-02-05	5.34	5.34	4.80	4.92	4897
2009-02-06	4.80	4.98	4.68	4.74	17898
2009-02-09	4.86	4.92	4.68	4.80	4521
2009-02-10	4.86	4.98	4.62	4.62	8999
2009-02-11	4.80	4.80	4.62	4.62	3553
2009-02-12	4.62	4.80	4.50	4.50	5288
2009-02-13	4.50	4.80	4.50	4.56	3569
2009-02-17	5.10	5.10	4.30	4.50	7130
2009-02-18	4.50	4.50	3.66	3.66	47838
2009-02-19	4.07	4.14	3.60	3.72	19292
2009-02-20	3.84	4.02	3.78	3.90	12448
2009-02-23	3.96	3.96	3.36	3.36	18218
2009-02-24	3.48	3.95	2.88	2.94	40004
2009-02-25	3.41	3.59	3.24	3.30	11166
2009-02-26	3.36	3.54	3.30	3.53	4710
2009-02-27	3.48	3.60	3.48	3.54	14320
2009-03-02	3.60	3.60	3.30	3.30	7865
2009-03-03	3.30	3.59	3.30	3.36	4112
2009-03-04	3.60	3.72	3.48	3.65	3501
2009-03-05	3.60	3.90	3.60	3.66	9534
2009-03-06	3.66	3.66	3.48	3.60	4060
2009-03-09	3.66	3.66	3.24	3.24	7433
2009-03-10	3.12	3.48	3.12	3.42	11298
2009-03-11	3.54	3.54	3.30	3.30	9474
2009-03-12	3.42	3.72	3.30	3.66	51328
2009-03-13	3.84	3.84	3.42	3.66	31202
2009-03-16	3.54	3.78	3.36	3.60	22279
2009-03-17	3.66	3.96	3.66	3.96	9509
2009-03-18	3.90	8.58	3.84	8.34	148420
2009-03-19	6.30	7.08	5.73	5.88	36672
2009-03-20	5.70	5.70	5.10	5.46	5009
2009-03-23	5.58	6.00	5.52	5.82	11367
2009-03-24	5.66	5.82	5.22	5.40	13622
2009-03-25	5.70	6.12	5.52	5.76	8562
2009-03-26	5.70	6.72	5.70	6.06	19340
2009-03-27	6.30	6.30	6.12	6.24	4276
2009-03-30	6.30	6.30	5.88	6.00	6406
2009-03-31	5.82	6.30	5.82	6.18	4578
2009-04-01	5.82	6.30	5.82	6.24	4889
2009-04-02	6.24	6.84	6.24	6.60	13375
2009-04-03	6.66	6.66	6.42	6.48	1775
2009-04-06	6.60	7.32	6.53	7.32	15961
2009-04-07	7.20	7.32	6.90	7.26	10205
2009-04-08	7.01	7.08	6.90	6.96	4158
2009-04-09	6.78	8.04	6.78	7.50	27096
2009-04-13	7.80	8.52	7.56	8.22	21167
2009-04-14	8.40	8.94	7.50	8.58	18477
2009-04-15	8.28	8.40	7.56	7.56	14469
2009-04-16	7.98	8.40	7.80	8.28	19963
2009-04-17	8.28	8.34	7.86	7.86	5905
2009-04-20	7.92	8.10	6.90	7.08	16482
2009-04-21	6.90	7.08	6.72	6.84	9942
2009-04-22	6.66	7.20	6.60	6.84	7758
2009-04-23	6.90	7.20	6.66	7.20	8444
2009-04-24	7.08	7.20	6.90	7.08	11510
2009-04-27	6.72	7.02	6.60	6.84	4819
2009-04-28	6.66	6.90	6.12	6.84	15380
2009-04-29	6.60	7.08	6.48	6.48	5627
2009-04-30	6.66	7.14	6.66	6.90	10916
2009-05-01	7.08	7.08	6.60	6.96	8621
2009-05-04	6.96	7.50	6.96	7.26	12624
2009-05-05	7.20	9.12	7.08	8.82	69122
2009-05-06	8.82	9.42	7.62	8.22	40533
2009-05-07	8.82	8.82	7.56	8.04	13355
2009-05-08	8.04	8.76	7.92	8.04	11897
2009-05-11	8.46	8.46	8.04	8.22	4611
2009-05-12	8.16	8.64	8.10	8.34	10457
2009-05-13	8.64	8.70	7.20	7.38	17920
2009-05-14	7.38	8.64	7.20	7.62	10081
2009-05-15	8.40	8.40	7.44	7.74	3404
2009-05-18	8.82	11.28	8.82	10.26	208506
2009-05-19	10.26	10.26	8.82	9.06	46129
2009-05-20	9.42	10.26	9.00	9.24	58808
2009-05-21	9.36	10.14	9.30	9.46	23969
2009-05-22	9.42	12.00	9.36	11.47	134542
2009-05-26	10.92	12.72	10.20	12.30	124662
2009-05-27	12.78	13.44	12.00	12.60	58236
2009-05-28	12.78	13.20	11.94	12.06	26496
2009-05-29	11.76	12.30	11.22	11.22	43311
2009-06-01	11.04	12.54	11.04	11.64	29354
2009-06-02	11.88	11.94	11.16	11.94	20607
2009-06-03	11.82	11.82	11.52	11.52	12246
2009-06-04	11.82	11.88	11.64	11.88	14296
2009-06-05	11.88	11.88	11.40	11.52	10441
2009-06-08	11.52	11.58	11.22	11.22	13802
2009-06-09	11.22	12.66	11.22	12.18	54107
2009-06-10	12.60	12.72	11.70	11.93	30403
2009-06-11	12.00	12.60	12.00	12.12	15542
2009-06-12	13.44	13.44	11.94	11.94	26736
2009-06-15	11.70	12.12	10.98	11.16	30047
2009-06-16	10.86	11.04	10.02	10.18	35212
2009-06-17	10.20	10.32	9.36	9.60	18935
2009-06-18	9.66	10.20	9.48	9.96	7648
2009-06-19	10.38	10.50	9.96	10.20	7674
2009-06-22	9.96	10.20	9.60	9.60	12063
2009-06-23	9.60	10.02	8.82	8.94	19253
2009-06-24	9.00	9.42	9.00	9.24	7273
2009-06-25	9.18	9.54	9.18	9.48	3368
2009-06-26	9.48	9.90	9.30	9.90	8078
2009-06-29	9.84	10.02	9.72	9.90	3323
2009-06-30	10.26	10.44	9.96	10.37	10535
2009-07-01	10.38	10.50	10.02	10.14	2095
2009-07-02	10.02	10.02	9.12	9.54	15870
2009-07-06	9.12	9.48	8.52	8.76	13821
2009-07-07	8.70	8.70	8.10	8.10	10504
2009-07-08	8.04	8.46	7.80	7.92	13725
2009-07-09	8.22	8.32	8.10	8.10	3173
2009-07-10	7.80	8.41	7.80	8.28	3375
2009-07-13	8.40	9.00	8.22	8.82	7383
2009-07-14	8.88	9.00	8.88	8.88	2532
2009-07-15	9.00	9.84	8.99	9.48	14574
2009-07-16	9.66	9.72	9.48	9.54	10248
2009-07-17	9.72	9.84	9.44	9.66	4761
2009-07-20	9.66	11.40	9.54	10.86	32212
2009-07-21	10.98	11.10	10.86	11.10	14021
2009-07-22	10.08	11.28	9.60	10.92	21886
2009-07-23	11.34	11.70	11.10	11.28	23456
2009-07-24	10.68	11.58	10.56	10.92	18028
2009-07-27	10.68	12.24	10.62	12.12	47429
2009-07-28	12.42	12.42	10.26	11.16	44335
2009-07-29	11.16	11.16	10.62	10.80	9057
2009-07-30	11.28	11.46	10.80	10.80	16034
2009-07-31	10.86	11.28	10.68	10.86	7600
2009-08-03	11.88	15.12	11.22	13.38	279869
2009-08-04	13.86	15.60	13.80	15.00	171170
2009-08-05	15.84	17.10	14.46	16.14	133717
2009-08-06	16.50	16.50	13.56	14.28	104852
2009-08-07	13.44	14.82	13.08	13.68	63265
2009-08-10	14.76	15.12	14.10	15.00	45602
2009-08-11	15.00	15.18	12.90	13.74	75195
2009-08-12	12.90	15.00	12.90	14.76	62207
2009-08-13	14.16	15.24	14.10	14.82	33430
2009-08-14	14.70	14.88	14.10	14.88	23842
2009-08-17	13.50	13.68	12.60	13.20	81309
2009-08-18	12.90	13.26	12.60	12.84	32012
2009-08-19	12.12	13.32	12.12	13.32	19327
2009-08-20	13.32	13.38	12.66	13.32	28626
2009-08-21	13.38	14.40	13.38	13.80	28517
2009-08-24	14.34	14.40	13.32	14.03	36802
2009-08-25	13.74	13.91	13.20	13.26	16848
2009-08-26	13.68	13.68	12.90	13.26	23317
2009-08-27	12.96	13.26	12.90	13.02	14058
2009-08-28	12.90	13.02	12.30	12.66	45417
2009-08-31	12.66	12.66	12.12	12.24	27322
2009-09-01	12.00	12.72	11.70	11.70	27007
2009-09-02	11.40	11.70	10.92	11.46	25963
2009-09-03	11.40	12.18	11.37	11.88	8519
2009-09-04	11.76	12.60	11.76	12.41	6929
2009-09-08	12.96	13.26	12.24	12.54	21520
2009-09-09	12.30	12.90	12.18	12.84	7786
2009-09-10	12.84	13.62	12.84	13.44	24507
2009-09-11	13.56	13.62	13.14	13.14	16449
2009-09-14	13.20	13.62	12.96	13.56	9165
2009-09-15	13.20	13.98	13.20	13.86	18972
2009-09-16	13.80	14.22	13.26	13.38	27088
2009-09-17	13.38	13.80	13.38	13.44	13850
2009-09-18	13.44	13.80	13.44	13.44	6409
2009-09-21	13.44	13.86	13.20	13.44	12513
2009-09-22	13.26	14.22	13.26	13.92	22577
2009-09-23	13.98	14.22	13.56	13.56	21759
2009-09-24	12.90	13.62	12.90	13.08	22615
2009-09-25	13.14	13.68	13.02	13.56	13496
2009-09-28	14.04	14.04	13.62	13.80	9963
2009-09-29	13.50	13.74	13.20	13.26	8102
2009-09-30	13.56	13.56	13.02	13.20	6507
2009-10-01	13.38	13.86	12.97	13.08	12580
2009-10-02	13.08	13.20	12.60	13.02	13557
2009-10-05	13.20	13.44	12.90	13.32	6710
2009-10-06	13.44	13.98	13.20	13.32	14250
2009-10-07	13.50	13.74	13.44	13.74	5460
2009-10-08	13.74	14.40	13.38	14.40	27469
2009-10-09	14.40	15.42	14.04	15.00	40882
2009-10-12	15.54	15.84	15.12	15.24	39896
2009-10-13	15.00	15.18	13.92	14.46	26064
2009-10-14	14.64	16.20	14.46	15.90	58384
2009-10-15	16.14	16.20	15.06	16.08	31409
2009-10-16	16.32	16.32	14.64	15.48	49154
2009-10-19	15.24	15.55	13.92	14.16	64028
2009-10-20	13.92	15.30	13.68	13.86	35209
2009-10-21	13.86	14.52	13.86	13.99	10084
2009-10-22	14.22	14.22	13.62	14.10	9927
2009-10-23	13.86	14.16	13.02	13.31	28938
2009-10-26	13.02	13.20	12.72	12.72	17342
2009-10-27	12.72	12.73	12.42	12.48	15721
2009-10-28	12.12	12.30	11.70	11.76	26919
2009-10-29	11.64	12.45	11.58	12.24	6757
2009-10-30	12.48	12.48	11.76	11.76	9440
2009-11-02	11.70	12.00	11.52	11.76	6398
2009-11-03	11.46	11.88	11.22	11.46	18348
2009-11-04	11.70	11.88	11.58	11.70	6172
2009-11-05	11.88	12.12	11.82	12.12	11190
2009-11-06	11.82	12.00	11.28	11.70	9649
2009-11-09	12.00	12.30	11.94	12.18	13026
2009-11-10	12.18	12.36	12.08	12.18	9045
2009-11-11	12.12	12.54	12.12	12.54	8104
2009-11-12	12.24	12.71	12.24	12.52	10541
2009-11-13	12.30	12.42	12.00	12.30	4987
2009-11-16	12.36	12.78	12.36	12.42	8413
2009-11-17	12.06	12.33	11.70	11.94	12693
2009-11-18	12.12	12.12	11.70	11.70	14334
2009-11-19	11.76	11.76	11.40	11.52	12079
2009-11-20	11.48	11.64	11.46	11.52	7104
2009-11-23	11.76	11.94	11.58	11.70	3806
2009-11-24	11.58	11.59	11.40	11.52	4251
2009-11-25	11.58	11.70	11.40	11.46	3124
2009-11-27	11.40	11.64	11.34	11.64	7920
2009-11-30	11.94	12.18	11.46	11.58	16755
2009-12-01	11.58	12.12	11.16	11.22	15940
2009-12-02	11.22	11.88	11.10	11.22	7805
2009-12-03	11.34	11.40	11.16	11.16	8029
2009-12-04	11.22	11.70	11.10	11.16	9853
2009-12-07	11.16	11.16	10.86	10.98	8298
2009-12-08	11.16	11.16	10.56	10.74	12275
2009-12-09	10.68	10.80	10.62	10.68	8336
2009-12-10	10.74	10.74	10.50	10.62	5074
2009-12-11	10.68	10.92	10.68	10.80	4949
2009-12-14	10.80	10.98	10.20	10.20	8981
2009-12-15	10.20	10.74	10.20	10.50	3814
2009-12-16	10.74	10.80	9.30	9.84	36974
2009-12-17	9.96	9.97	9.66	9.84	8102
2009-12-18	9.78	10.08	9.72	9.90	4036
2009-12-21	9.78	10.14	9.60	9.60	8063
2009-12-22	9.60	9.78	9.36	9.48	8972
2009-12-23	9.48	9.96	9.42	9.66	12681
2009-12-24	9.48	9.84	9.48	9.72	4806
2009-12-28	9.72	10.20	9.71	10.14	10226
2009-12-29	10.02	10.74	10.02	10.44	15685
2009-12-30	10.50	10.50	10.08	10.44	21557
2009-12-31	10.32	10.50	10.20	10.32	9864
2010-01-04	10.38	11.10	10.38	10.74	20092
2010-01-05	10.98	11.10	10.50	10.62	10105
2010-01-06	10.80	11.10	10.50	10.50	20001
2010-01-07	10.68	10.68	10.50	10.56	3169
2010-01-08	10.62	10.62	10.44	10.44	7638
2010-01-11	10.38	10.46	10.20	10.26	4110
2010-01-12	10.38	10.50	10.20	10.20	6237
2010-01-13	10.20	10.68	10.20	10.68	3259
2010-01-14	10.68	10.80	10.44	10.62	5912
2010-01-15	10.50	11.10	10.50	10.62	6072
2010-01-19	10.26	10.74	10.20	10.68	7681
2010-01-20	10.80	10.86	10.20	10.56	7678
2010-01-21	11.40	11.40	10.32	10.50	6891
2010-01-22	10.50	10.56	10.20	10.33	5132
2010-01-25	10.20	10.26	9.90	10.10	8999
2010-01-26	10.02	10.26	9.96	10.26	1772
2010-01-27	12.06	13.80	11.52	11.70	254353
2010-01-28	11.76	11.94	11.28	11.64	31577
2010-01-29	11.70	11.94	10.62	10.74	18522
2010-02-01	11.10	11.40	10.50	11.04	39818
2010-02-02	11.46	11.52	10.68	10.74	10081
2010-02-03	10.68	11.04	10.26	10.44	14709
2010-02-04	10.44	10.44	9.90	10.08	14507
2010-02-05	10.02	10.44	9.96	10.14	4320
2010-02-08	10.26	10.68	10.26	10.38	6618
2010-02-09	10.38	10.74	10.38	10.56	4090
2010-02-10	10.62	10.74	10.26	10.26	4433
2010-02-11	10.26	10.61	10.26	10.32	2088
2010-02-12	10.26	10.62	10.26	10.44	2243
2010-02-16	10.50	10.62	10.32	10.50	5307
2010-02-17	10.68	10.79	10.54	10.74	6297
2010-02-18	10.50	10.80	10.50	10.56	5893
2010-02-19	10.62	10.62	10.44	10.44	3019
2010-02-22	10.44	10.56	10.32	10.32	5192
2010-02-23	10.26	10.56	10.08	10.25	11169
2010-02-24	10.08	10.14	10.02	10.14	3742
2010-02-25	10.20	10.26	9.96	10.26	7041
2010-02-26	10.02	10.26	9.90	10.08	9518
2010-03-01	9.90	10.26	9.90	10.20	3991
2010-03-02	10.26	10.26	10.08	10.26	5380
2010-03-03	10.26	10.26	10.02	10.02	7893
2010-03-04	10.02	10.26	9.90	10.14	8750
2010-03-05	10.20	10.32	9.96	10.32	8017
2010-03-08	10.50	11.10	10.14	10.74	20174
2010-03-09	10.86	10.86	10.38	10.56	11673
2010-03-10	10.68	10.74	10.32	10.38	6982
2010-03-11	10.38	10.60	10.21	10.60	5787
2010-03-12	10.62	10.68	10.44	10.45	5639
2010-03-15	10.26	10.44	10.08	10.20	9904
2010-03-16	10.20	10.38	10.14	10.28	4387
2010-03-17	10.14	10.32	10.14	10.14	7470
2010-03-18	10.26	10.50	10.02	10.08	5070
2010-03-19	10.08	10.08	9.66	9.72	19777
2010-03-22	9.72	9.96	9.72	9.72	5393
2010-03-23	9.78	9.96	9.72	9.78	6678
2010-03-24	9.78	9.96	9.60	9.66	11863
2010-03-25	9.66	9.90	9.54	9.54	18555
2010-03-26	9.66	9.78	9.48	9.72	959
2010-03-29	9.66	9.78	9.54	9.60	8679
2010-03-30	9.78	9.84	9.60	9.84	10536
2010-03-31	9.90	10.56	9.60	10.14	46096
2010-04-01	10.38	10.50	9.96	10.20	14092
2010-04-05	10.20	10.62	10.14	10.44	8207
2010-04-06	10.50	10.50	10.20	10.50	8006
2010-04-07	10.32	10.38	10.02	10.20	7325
2010-04-08	10.44	10.56	10.08	10.26	7956
2010-04-09	10.20	10.62	10.20	10.62	25009
2010-04-12	10.38	10.50	10.08	10.26	10643
2010-04-13	10.20	10.26	10.02	10.14	9670
2010-04-14	10.20	10.38	10.02	10.38	10000
2010-04-15	10.50	10.74	10.20	10.38	19498
2010-04-16	10.20	10.44	10.02	10.32	23546
2010-04-19	10.02	11.10	10.02	10.80	51843
2010-04-20	10.92	11.46	10.80	11.10	36265
2010-04-21	11.34	11.34	10.50	10.62	20205
2010-04-22	10.62	11.40	10.62	11.16	28695
2010-04-23	11.16	11.16	10.20	10.26	60030
2010-04-26	10.68	10.92	10.38	10.38	19984
2010-04-27	10.56	10.56	10.08	10.26	20566
2010-04-28	10.20	10.20	10.02	10.02	10353
2010-04-29	10.14	10.38	10.02	10.20	9060
2010-04-30	10.14	10.15	9.96	10.14	9411
2010-05-03	10.26	10.32	9.90	9.90	14409
2010-05-04	9.90	10.14	9.72	9.72	17314
2010-05-05	9.66	9.84	9.48	9.66	10999
2010-05-06	9.54	9.90	9.24	9.66	38837
2010-05-07	9.42	9.72	9.06	9.18	18975
2010-05-10	9.48	9.72	9.36	9.36	12742
2010-05-11	9.24	9.36	9.00	9.18	5797
2010-05-12	9.18	9.48	9.06	9.18	11454
2010-05-13	9.18	10.08	9.06	9.48	35784
2010-05-14	9.48	9.90	9.24	9.84	23990
2010-05-17	9.66	9.72	9.12	9.54	14156
2010-05-18	9.54	9.72	9.36	9.36	8694
2010-05-19	9.36	9.42	8.88	8.88	13486
2010-05-20	9.00	9.12	8.22	8.46	16394
2010-05-21	8.10	8.70	8.10	8.52	8287
2010-05-24	8.76	9.24	8.46	8.52	10908
2010-05-25	8.52	8.70	8.10	8.40	17713
2010-05-26	8.58	8.76	8.40	8.40	8510
2010-05-27	8.46	8.76	8.40	8.46	4660
2010-05-28	8.52	8.64	8.28	8.40	8712
2010-06-01	8.52	8.62	8.28	8.28	9552
2010-06-02	8.46	8.82	8.46	8.82	4069
2010-06-03	8.88	8.88	8.40	8.46	5312
2010-06-04	8.70	8.76	8.46	8.70	2775
2010-06-07	8.58	8.70	8.34	8.34	1779
2010-06-08	8.40	8.40	7.92	8.28	8241
2010-06-09	8.16	8.16	8.04	8.04	3267
2010-06-10	8.10	8.28	8.04	8.10	6398
2010-06-11	7.98	8.34	7.92	8.16	4216
2010-06-14	8.22	8.40	8.10	8.22	7159
2010-06-15	8.16	8.52	8.10	8.52	6586
2010-06-16	8.44	8.44	8.10	8.22	6232
2010-06-17	8.46	8.58	8.28	8.28	3592
2010-06-18	8.40	8.82	8.28	8.40	3247
2010-06-21	8.28	8.52	8.22	8.28	12688
2010-06-22	8.34	8.52	8.10	8.10	5188
2010-06-23	8.10	8.40	8.10	8.40	3808
2010-06-24	8.40	8.52	8.34	8.46	5566
2010-06-25	8.46	8.46	8.22	8.28	2574
2010-06-28	8.22	8.40	7.98	7.98	7824
2010-06-29	7.92	8.16	7.92	7.98	6549
2010-06-30	7.98	8.10	7.80	8.05	8835
2010-07-01	7.80	7.80	7.56	7.62	11852
2010-07-02	7.74	7.80	7.50	7.50	5652
2010-07-06	7.80	7.80	7.26	7.26	8545
2010-07-07	7.38	7.50	7.20	7.20	13261
2010-07-08	7.08	7.68	7.08	7.56	6928
2010-07-09	7.80	8.10	7.44	7.80	9330
2010-07-12	7.86	9.60	7.80	8.76	17583
2010-07-13	10.32	10.50	8.34	8.82	17864
2010-07-14	9.06	9.54	8.82	9.24	10082
2010-07-15	9.18	9.18	8.40	8.40	6915
2010-07-16	8.64	8.64	8.34	8.40	2720
2010-07-19	8.34	8.64	8.34	8.34	5718
2010-07-20	8.34	8.40	7.92	8.34	7304
2010-07-21	8.22	8.46	8.10	8.34	6144
2010-07-22	8.70	8.70	8.16	8.40	3719
2010-07-23	8.16	8.70	8.16	8.22	6087
2010-07-26	8.34	8.82	8.34	8.82	6540
2010-07-27	8.82	9.72	8.82	9.06	25641
2010-07-28	9.30	9.72	8.70	8.76	6726
2010-07-29	8.70	9.48	8.52	9.00	12301
2010-07-30	9.00	9.00	7.80	7.86	36742
2010-08-02	8.10	8.46	7.74	8.10	13429
2010-08-03	7.98	8.46	7.98	8.28	5984
2010-08-04	8.28	8.70	8.28	8.46	7332
2010-08-05	8.28	8.46	8.28	8.34	1136
2010-08-06	8.22	8.40	7.98	8.28	7586
2010-08-09	8.40	8.40	7.98	8.04	3528
2010-08-10	8.04	8.22	7.86	7.86	6556
2010-08-11	7.80	7.98	7.74	7.80	9477
2010-08-12	7.84	8.82	7.84	8.34	29740
2010-08-13	8.52	8.52	8.04	8.16	8673
2010-08-16	7.98	8.10	7.92	7.98	5059
2010-08-17	8.10	8.10	7.98	7.98	6477
2010-08-18	8.10	9.00	7.98	9.00	38535
2010-08-19	9.00	9.00	8.28	8.40	14169
2010-08-20	8.46	8.51	8.04	8.04	12334
2010-08-23	8.04	8.16	7.98	7.98	6452
2010-08-24	7.92	7.98	7.20	7.62	29865
2010-08-25	7.56	7.56	7.14	7.38	6585
2010-08-26	7.38	7.80	7.38	7.68	4666
2010-08-27	7.68	7.68	7.38	7.44	10876
2010-08-30	7.44	7.74	7.26	7.32	9929
2010-08-31	7.20	7.80	7.20	7.38	16639
2010-09-01	7.38	7.68	7.26	7.50	15220
2010-09-02	7.50	8.34	7.50	8.34	29869
2010-09-03	8.52	9.90	8.28	9.42	90505
2010-09-07	9.42	9.60	8.88	9.60	22533
2010-09-08	9.60	9.78	9.12	9.36	23851
2010-09-09	9.48	10.62	9.42	9.42	74727
2010-09-10	10.32	10.38	9.42	10.08	21233
2010-09-13	10.62	10.68	10.26	10.26	42050
2010-09-14	10.20	10.20	9.12	9.36	43808
2010-09-15	9.06	9.66	8.94	9.12	26943
2010-09-16	9.06	10.32	9.06	9.78	54980
2010-09-17	9.90	12.12	9.42	11.40	254302
2010-09-20	11.70	13.38	11.46	12.48	284537
2010-09-21	12.66	12.66	11.40	11.40	101307
2010-09-22	11.52	12.00	10.50	11.04	91160
2010-09-23	11.16	14.22	10.98	13.32	435505
2010-09-24	14.16	16.38	13.80	14.76	916335
2010-09-27	14.88	15.18	13.62	14.64	190220
2010-09-28	14.58	17.82	14.10	16.74	578068
2010-09-29	16.92	19.32	16.80	17.82	537195
2010-09-30	17.88	18.84	16.56	17.76	254034
2010-10-01	18.30	18.30	16.62	16.86	221821
2010-10-04	16.86	17.16	14.16	14.22	389545
2010-10-05	15.00	15.60	13.62	13.86	293173
2010-10-06	13.74	14.82	12.96	13.32	242825
2010-10-07	13.92	14.82	13.02	14.52	299093
2010-10-08	14.28	14.34	13.50	13.74	131275
2010-10-11	13.50	14.94	13.32	14.34	145658
2010-10-12	14.16	14.82	13.80	14.20	58236
2010-10-13	13.92	14.16	13.44	13.50	159401
2010-10-14	13.50	14.64	13.38	13.98	167262
2010-10-15	14.10	14.34	13.56	13.74	50842
2010-10-18	13.62	13.92	13.08	13.26	68251
2010-10-19	13.08	13.14	12.00	12.06	123206
2010-10-20	12.06	12.30	11.46	12.00	116040
2010-10-21	12.00	12.72	11.70	11.88	71877
2010-10-22	11.64	12.06	11.52	11.70	66823
2010-10-25	11.70	13.86	11.40	13.26	227346
2010-10-26	12.72	13.62	12.72	13.56	88087
2010-10-27	13.56	13.62	12.72	13.08	67877
2010-10-28	13.08	13.62	12.72	12.78	51847
2010-10-29	12.72	12.78	12.30	12.54	34033
2010-11-01	12.36	12.42	10.50	11.04	175041
2010-11-02	11.70	12.90	11.10	12.36	132557
2010-11-03	12.12	12.60	12.06	12.30	42340
2010-11-04	12.36	12.71	12.06	12.30	42859
2010-11-05	12.48	12.48	11.46	11.98	67608
2010-11-08	12.00	12.18	11.64	11.76	48941
2010-11-09	11.64	11.94	11.52	11.58	36842
2010-11-10	11.52	11.76	11.34	11.64	16914
2010-11-11	11.64	11.70	11.22	11.40	21894
2010-11-12	11.40	11.40	10.80	11.10	40288
2010-11-15	11.04	11.10	10.86	10.98	19498
2010-11-16	10.86	10.92	10.26	10.38	44593
2010-11-17	10.32	10.32	9.96	10.20	37713
2010-11-18	10.32	11.10	10.26	11.04	30563
2010-11-19	11.04	11.04	10.80	11.04	9608
2010-11-22	11.28	11.28	10.86	11.10	9018
2010-11-23	11.22	11.22	10.33	10.62	24541
2010-11-24	10.80	11.15	10.68	10.98	15410
2010-11-26	10.74	11.16	10.68	10.98	5792
2010-11-29	11.04	11.04	10.68	10.86	11587
2010-11-30	10.68	10.80	10.68	10.76	4859
2010-12-01	11.04	12.90	11.04	12.42	153548
2010-12-02	12.66	13.50	12.48	12.48	180218
2010-12-03	12.36	12.54	12.12	12.30	34697
2010-12-06	12.06	12.24	11.52	11.52	56596
2010-12-07	11.58	11.75	11.10	11.64	34587
2010-12-08	11.64	11.76	11.22	11.46	28438
2010-12-09	11.46	12.60	11.16	12.60	80578
2010-12-10	12.60	14.10	12.60	12.90	163383
2010-12-13	12.72	13.50	12.00	12.42	58937
2010-12-14	12.60	12.60	11.52	11.94	36486
2010-12-15	12.00	12.00	11.70	11.88	18838
2010-12-16	11.94	12.42	11.52	12.12	28329
2010-12-17	12.30	12.30	11.94	11.94	14869
2010-12-20	11.88	12.06	11.40	11.76	32977
2010-12-21	11.76	11.88	11.52	11.76	20587
2010-12-22	11.76	13.38	11.70	13.20	227009
2010-12-23	13.26	13.98	12.30	12.30	167266
2010-12-27	12.78	13.02	12.12	12.12	47651
2010-12-28	12.30	12.60	12.06	12.18	40290
2010-12-29	12.18	13.92	12.18	13.20	309743
2010-12-30	13.50	14.82	13.20	13.86	252074
2010-12-31	14.40	14.46	13.56	13.56	57734
2011-01-03	13.56	14.16	12.78	13.14	75286
2011-01-04	13.26	13.62	12.78	12.84	62775
2011-01-05	12.90	13.26	12.72	13.08	49708
2011-01-06	13.20	14.58	13.20	13.20	307683
2011-01-07	13.50	13.98	13.20	13.86	80798
2011-01-10	13.56	16.14	13.56	14.88	626681
2011-01-11	15.00	16.44	15.00	15.00	386147
2011-01-12	15.60	15.60	14.52	14.76	112872
2011-01-13	15.30	16.20	14.40	15.12	211663
2011-01-14	15.48	17.34	15.12	17.17	444574
2011-01-18	16.80	20.94	16.74	20.10	812959
2011-01-19	20.28	21.36	18.00	18.72	529047
2011-01-20	18.42	19.20	16.92	17.64	289394
2011-01-21	17.04	18.72	16.50	17.04	259348
2011-01-24	16.80	17.16	15.54	15.96	173660
2011-01-25	15.60	16.68	15.42	15.96	118276
2011-01-26	16.26	16.26	15.18	15.60	95614
2011-01-27	15.66	16.26	15.36	15.66	105890
2011-01-28	15.54	16.32	15.12	15.18	98202
2011-01-31	15.12	15.36	13.86	13.98	113772
2011-02-01	14.10	14.82	13.98	14.46	100187
2011-02-02	14.70	15.06	14.46	14.88	62352
2011-02-03	14.76	16.44	14.52	15.84	228035
2011-02-04	16.08	16.38	15.36	15.48	97287
2011-02-07	15.60	15.78	15.00	15.06	65801
2011-02-08	15.24	15.42	14.58	14.70	49212
2011-02-09	14.64	15.06	14.64	14.70	27087
2011-02-10	14.82	15.90	14.52	15.18	128098
2011-02-11	15.30	17.64	15.30	17.40	286523
2011-02-14	17.70	18.54	16.80	17.16	207271
2011-02-15	17.40	17.64	16.74	16.80	79501
2011-02-16	17.04	17.40	16.56	16.68	46725
2011-02-17	16.74	17.40	16.44	16.44	59107
2011-02-18	16.50	16.74	16.32	16.38	39576
2011-02-22	16.26	16.50	15.43	16.20	92779
2011-02-23	16.26	16.26	15.18	15.42	64814
2011-02-24	15.60	15.66	14.10	14.94	112806
2011-02-25	15.12	16.20	15.12	15.66	65250
2011-02-28	15.60	16.08	15.31	16.08	52012
2011-03-01	16.08	17.10	16.08	16.26	119088
2011-03-02	16.02	16.68	15.60	16.02	44155
2011-03-03	16.20	17.10	16.02	16.62	62476
2011-03-04	16.38	17.40	15.90	16.74	65369
2011-03-07	16.50	17.40	16.20	16.32	60739
2011-03-08	16.56	17.70	16.20	17.70	175514
2011-03-09	17.94	19.50	17.82	19.08	220077
2011-03-10	18.48	19.20	17.40	17.40	158526
2011-03-11	17.40	18.96	17.22	18.24	85394
2011-03-14	18.06	19.62	18.06	18.66	147668
2011-03-15	17.52	18.60	17.34	18.12	125367
2011-03-16	18.12	20.34	18.00	18.42	324561
2011-03-17	19.62	19.62	18.60	18.90	73613
2011-03-18	19.14	19.86	18.72	19.50	109141
2011-03-21	19.92	20.40	19.38	20.04	176143
2011-03-22	20.28	22.02	20.04	21.12	314910
2011-03-23	21.00	21.96	19.92	20.97	200534
2011-03-24	21.36	21.72	20.34	20.34	116308
2011-03-25	20.52	20.88	19.80	20.67	75580
2011-03-28	21.24	21.24	19.92	19.95	82993
2011-03-29	19.92	21.90	19.92	21.78	272644
2011-03-30	22.44	23.34	21.78	22.08	248788
2011-03-31	22.20	22.38	20.70	21.54	82179
2011-04-01	22.86	22.86	21.66	21.90	72912
2011-04-04	22.50	23.88	22.02	23.34	192188
2011-04-05	22.98	24.90	22.86	24.24	158765
2011-04-06	24.60	26.04	24.54	25.26	200467
2011-04-07	25.92	26.82	25.02	26.28	185591
2011-04-08	26.10	26.94	25.20	25.32	121663
2011-04-11	25.50	27.36	25.44	27.12	246518
2011-04-12	27.90	29.34	26.70	27.42	364415
2011-04-13	28.80	33.24	27.84	32.46	391544
2011-04-14	34.14	38.70	33.90	35.82	1213031
2011-04-15	35.82	36.30	31.20	34.86	851465
2011-04-18	33.36	35.70	31.98	35.16	438126
2011-04-19	37.14	40.50	36.96	38.76	1112744
2011-04-20	41.22	42.00	35.82	37.44	979865
2011-04-21	37.74	39.72	35.52	38.71	505775
2011-04-25	39.42	41.82	39.00	41.04	485572
2011-04-26	43.38	45.30	42.00	43.32	1065632
2011-04-27	43.80	46.44	41.40	45.18	900325
2011-04-28	45.78	49.20	45.18	48.84	1112637
2011-04-29	49.80	51.24	49.02	49.50	864870
2011-05-02	47.46	48.24	40.20	40.50	1285138
2011-05-03	38.04	40.44	33.72	35.40	1423323
2011-05-04	34.92	40.08	34.38	39.00	856370
2011-05-05	39.18	41.64	36.42	37.32	824288
2011-05-06	38.88	38.94	33.48	35.16	690151
2011-05-09	34.56	35.22	33.30	33.72	498079
2011-05-10	33.18	34.92	31.92	33.78	597060
2011-05-11	34.08	34.74	30.66	31.74	510515
2011-05-12	31.62	33.24	30.78	31.98	385404
2011-05-13	31.86	33.06	30.96	31.80	277170
2011-05-16	31.38	31.74	26.28	26.46	736957
2011-05-17	26.22	26.70	25.38	25.92	447215
2011-05-18	26.76	28.50	26.22	27.72	407285
2011-05-19	28.44	30.12	26.58	28.44	561886
2011-05-20	28.20	29.76	27.72	28.44	297620
2011-05-23	27.12	27.60	26.10	26.58	216546
2011-05-24	32.04	37.32	31.74	33.72	2506263
2011-05-25	34.20	35.16	32.82	33.90	617890
2011-05-26	33.84	35.28	33.79	34.20	286574
2011-05-27	35.04	35.52	34.20	34.20	279785
2011-05-31	34.80	34.98	33.27	34.02	435220
2011-06-01	34.02	35.88	33.36	34.32	540819
2011-06-02	35.34	35.34	31.98	33.48	326583
2011-06-03	32.70	33.12	31.08	31.38	272080
2011-06-06	31.32	31.62	28.50	28.68	372707
2011-06-07	28.74	28.92	27.12	27.90	236522
2011-06-08	27.60	28.02	26.10	26.16	209872
2011-06-09	26.22	29.10	25.92	27.48	241134
2011-06-10	27.30	27.47	25.80	26.22	181884
2011-06-13	26.22	27.30	24.60	25.44	188827
2011-06-14	25.80	27.66	25.80	26.04	272551
2011-06-15	26.10	27.18	25.56	26.16	189481
2011-06-16	26.16	26.82	25.08	25.56	203328
2011-06-17	25.86	26.10	24.72	24.84	126905
2011-06-20	24.72	25.02	23.16	24.00	197846
2011-06-21	23.94	25.86	23.40	25.56	295173
2011-06-22	25.44	26.82	24.78	24.96	249269
2011-06-23	24.42	26.04	24.18	25.80	134962
2011-06-24	26.70	27.24	26.04	26.34	175051
2011-06-27	26.52	27.24	25.26	25.44	137064
2011-06-28	25.68	27.54	25.50	27.00	231752
2011-06-29	27.48	28.50	26.76	27.72	217790
2011-06-30	27.90	29.28	27.60	27.66	187294
2011-07-01	27.96	28.68	27.78	28.44	96929
2011-07-05	29.28	32.58	28.92	32.28	441802
2011-07-06	32.10	34.86	32.10	33.42	502051
2011-07-07	34.74	34.98	30.90	31.38	423696
2011-07-08	30.42	32.70	29.52	32.22	221488
2011-07-11	31.86	33.60	31.26	31.74	182539
2011-07-12	31.26	32.40	30.30	30.42	159334
2011-07-13	31.56	32.28	30.78	31.62	156031
2011-07-14	32.64	34.32	31.74	33.18	328381
2011-07-15	34.14	36.66	33.90	36.54	484177
2011-07-18	36.60	38.52	36.42	37.68	447613
2011-07-19	38.70	38.88	35.07	35.64	414542
2011-07-20	35.76	36.54	33.72	34.08	254852
2011-07-21	34.44	35.16	27.60	27.90	763633
2011-07-22	24.54	27.78	24.06	26.52	814268
2011-07-25	26.70	27.00	25.50	25.80	221637
2011-07-26	25.50	25.86	23.94	24.60	286923
2011-07-27	24.54	25.26	24.00	24.36	143398
2011-07-28	24.48	25.74	24.12	24.12	181939
2011-07-29	27.00	29.46	26.40	29.40	628281
2011-08-01	31.44	34.02	30.96	32.93	730124
2011-08-02	31.98	33.54	28.92	29.64	492732
2011-08-03	30.12	31.44	29.52	31.32	290998
2011-08-04	29.76	31.26	27.42	28.26	361697
2011-08-05	29.70	30.60	27.06	29.82	325885
2011-08-08	26.52	27.00	24.60	24.72	326267
2011-08-09	25.92	27.00	25.02	27.00	246518
2011-08-10	26.52	26.58	25.44	25.74	118001
2011-08-11	26.40	27.12	26.10	26.52	123994
2011-08-12	27.12	28.50	26.70	27.78	162936
2011-08-15	28.92	29.70	28.50	29.34	140678
2011-08-16	28.02	28.68	27.60	27.78	108485
2011-08-17	28.20	28.38	26.52	27.18	87759
2011-08-18	26.10	26.64	24.60	26.22	186890
2011-08-19	24.78	26.40	24.72	25.68	82561
2011-08-22	25.86	26.52	24.00	24.11	150535
2011-08-23	24.72	26.28	24.12	26.22	161606
2011-08-24	26.16	26.40	24.96	25.92	60499
2011-08-25	26.10	26.35	24.90	25.38	53536
2011-08-26	25.74	26.34	24.96	25.86	77500
2011-08-29	26.04	27.24	25.92	26.88	126260
2011-08-30	28.14	29.10	27.00	28.38	171380
2011-08-31	29.82	29.82	27.60	28.80	140992
2011-09-01	28.80	29.40	27.66	27.90	75269
2011-09-02	27.12	27.30	26.10	26.64	95122
2011-09-06	25.44	26.22	25.44	26.22	59271
2011-09-07	27.30	28.14	26.82	27.30	85567
2011-09-08	27.24	28.14	26.52	27.24	51864
2011-09-09	26.70	27.60	25.86	26.28	71027
2011-09-12	25.56	26.46	25.50	26.46	72145
2011-09-13	26.28	27.00	26.03	26.52	70935
2011-09-14	26.94	28.14	26.82	27.84	107077
2011-09-15	28.02	30.42	27.96	29.34	277132
2011-09-16	29.40	30.96	29.22	29.64	166032
2011-09-19	29.22	30.96	28.32	30.30	135038
2011-09-20	30.66	31.98	29.40	30.30	357956
2011-09-21	30.90	30.90	28.92	29.22	132354
2011-09-22	27.84	28.38	26.22	27.30	139647
2011-09-23	26.70	28.08	26.70	27.84	52879
2011-09-26	28.20	28.68	26.70	27.06	87609
2011-09-27	28.08	28.74	27.12	27.24	110041
2011-09-28	27.36	28.08	25.80	25.80	116013
2011-09-29	26.22	26.70	24.60	24.78	117772
2011-09-30	25.20	25.20	23.94	23.94	111181
2011-10-03	23.76	23.82	18.12	18.78	332140
2011-10-04	18.18	18.82	15.60	17.04	391913
2011-10-05	18.72	18.72	17.04	18.06	153694
2011-10-06	18.42	19.32	17.76	17.82	182437
2011-10-07	18.60	18.60	17.10	17.22	109724
2011-10-10	18.00	19.32	17.58	18.60	133561
2011-10-11	18.60	20.40	18.30	19.68	207531
2011-10-12	20.28	21.66	20.16	20.58	178947
2011-10-13	20.52	21.06	19.50	19.86	120170
2011-10-14	20.94	21.36	20.40	20.88	78441
2011-10-17	21.12	21.12	19.50	19.68	75473
2011-10-18	19.68	20.10	18.72	19.98	48566
2011-10-19	19.44	20.28	18.96	19.32	54018
2011-10-20	19.38	20.28	19.20	19.92	52738
2011-10-21	20.40	20.40	19.38	20.28	79593
2011-10-24	20.16	21.84	19.62	21.78	91251
2011-10-25	21.78	21.96	20.40	20.52	74851
2011-10-26	20.64	21.36	19.98	20.76	38400
2011-10-27	21.96	22.62	21.00	22.50	137611
2011-10-28	22.26	23.70	21.30	23.22	148085
2011-10-31	22.68	38.70	22.08	37.80	1154201
2011-11-01	31.68	31.74	26.76	28.74	1197088
2011-11-02	31.20	32.76	28.20	28.56	508118
2011-11-03	29.10	31.38	27.18	29.46	365492
2011-11-04	28.92	30.72	28.56	29.64	160088
2011-11-07	29.70	31.62	29.10	30.30	258400
2011-11-08	31.20	32.34	30.12	30.96	195788
2011-11-09	29.94	30.00	28.68	29.10	147131
2011-11-10	30.00	30.00	27.60	28.08	112432
2011-11-11	28.80	30.00	27.72	28.68	168435
2011-11-14	28.38	29.70	28.26	28.62	61685
2011-11-15	28.38	31.02	28.20	29.40	207670
2011-11-16	28.98	30.72	28.56	28.68	121810
2011-11-17	28.62	29.52	27.90	28.08	79675
2011-11-18	28.26	28.98	27.72	28.50	51192
2011-11-21	27.42	27.60	24.00	24.00	195790
2011-11-22	24.06	25.32	24.06	25.14	71700
2011-11-23	24.48	25.26	24.00	25.02	60241
2011-11-25	24.66	25.08	24.48	24.54	21011
2011-11-28	25.32	26.28	25.02	25.38	56240
2011-11-29	25.20	25.68	24.18	24.90	63327
2011-11-30	26.10	26.10	25.08	25.68	82826
2011-12-01	25.38	26.16	25.15	25.92	52540
2011-12-02	26.28	27.66	25.74	26.40	118142
2011-12-05	26.58	27.42	26.46	26.76	67572
2011-12-06	26.52	26.52	25.50	25.62	35105
2011-12-07	25.38	25.98	24.78	25.44	35864
2011-12-08	24.96	25.92	24.66	25.02	35816
2011-12-09	24.78	26.70	24.78	25.98	99694
2011-12-12	25.62	25.92	24.90	24.96	36552
2011-12-13	24.84	25.56	24.12	24.60	76660
2011-12-14	24.18	25.01	24.00	24.12	47800
2011-12-15	24.36	24.90	22.80	22.80	76636
2011-12-16	22.74	26.52	22.20	25.68	253519
2011-12-19	25.38	26.28	24.18	25.08	78313
2011-12-20	25.32	26.10	24.84	25.08	41740
2011-12-21	25.44	27.12	24.60	25.62	145767
2011-12-22	25.80	25.80	25.20	25.44	35860
2011-12-23	25.14	25.80	24.90	25.02	33011
2011-12-27	25.20	25.92	24.90	25.02	36894
2011-12-28	25.02	25.80	24.60	24.66	38685
2011-12-29	24.48	24.90	24.42	24.54	34091
2011-12-30	24.60	25.20	24.06	24.12	80578
2012-01-03	24.60	26.40	24.60	25.80	150116
2012-01-04	25.80	26.22	25.56	25.68	45124
2012-01-05	25.56	25.68	24.90	25.20	64732
2012-01-06	25.80	25.80	24.90	25.38	68586
2012-01-09	25.44	26.10	25.32	25.80	73537
2012-01-10	26.04	28.32	25.80	27.78	223470
2012-01-11	27.96	29.16	27.66	28.68	137803
2012-01-12	28.86	28.86	27.00	28.50	103830
2012-01-13	28.80	28.80	27.06	28.20	60195
2012-01-17	28.20	30.48	27.84	28.80	214322
2012-01-18	29.04	29.82	28.80	29.52	110687
2012-01-19	29.82	30.36	29.16	29.94	136015
2012-01-20	29.64	30.48	29.58	30.12	68362
2012-01-23	30.18	31.92	30.18	31.56	192663
2012-01-24	31.74	31.74	30.60	31.26	95371
2012-01-25	29.58	29.94	28.80	29.34	157868
2012-01-26	30.06	30.30	29.22	29.28	68740
2012-01-27	29.40	30.54	28.80	30.06	132167
2012-01-30	28.02	28.98	27.54	28.56	183723
2012-01-31	28.74	28.74	27.00	27.36	104912
2012-02-01	27.72	27.78	26.10	26.16	120233
2012-02-02	26.16	27.18	25.92	26.88	116940
2012-02-03	26.82	27.72	26.58	27.00	94396
2012-02-06	26.40	26.82	25.86	26.10	61487
2012-02-07	25.98	26.58	25.98	26.16	45645
2012-02-08	26.58	27.12	25.98	26.28	48643
2012-02-09	26.46	26.64	26.16	26.34	36336
2012-02-10	26.10	26.18	25.50	25.56	46705
2012-02-13	25.80	26.04	25.20	25.32	64610
2012-02-14	25.44	25.98	24.36	25.38	104536
2012-02-15	25.62	25.92	24.30	24.36	97992
2012-02-16	24.60	24.66	24.12	24.42	67113
2012-02-17	24.96	24.96	24.30	24.30	44212
2012-02-21	24.60	24.90	24.30	24.78	54668
2012-02-22	24.48	25.14	23.76	24.06	85472
2012-02-23	24.00	24.00	23.40	23.70	47728
2012-02-24	23.58	23.82	23.28	23.28	45779
2012-02-27	23.10	23.16	22.50	22.50	47730
2012-02-28	22.50	24.12	22.14	23.52	94685
2012-02-29	23.04	24.24	22.98	22.98	57201
2012-03-01	23.34	23.40	22.68	22.68	39445
2012-03-02	22.92	25.02	22.68	24.30	140452
2012-03-05	24.18	24.54	23.22	23.29	54677
2012-03-06	22.44	22.62	21.60	22.26	99689
2012-03-07	22.74	22.74	21.84	22.14	68952
2012-03-08	21.96	23.04	21.90	22.44	64903
2012-03-09	22.44	22.86	22.09	22.26	25964
2012-03-12	22.38	22.74	22.02	22.14	27997
2012-03-13	22.14	22.56	22.02	22.32	38659
2012-03-14	22.38	22.74	21.90	21.96	38238
2012-03-15	21.96	22.08	21.54	21.96	44111
2012-03-16	22.14	22.44	21.73	21.96	44173
2012-03-19	21.78	22.26	21.42	21.54	49684
2012-03-20	21.30	21.78	21.06	21.66	50102
2012-03-21	21.72	21.72	21.12	21.24	23563
2012-03-22	21.30	21.42	21.06	21.12	22336
2012-03-23	21.18	21.18	20.40	20.46	47055
2012-03-26	20.10	20.46	19.44	19.74	92199
2012-03-27	19.50	22.44	19.32	20.97	158303
2012-03-28	21.18	21.38	20.16	20.28	35197
2012-03-29	20.16	20.28	19.62	19.74	34555
2012-03-30	19.80	20.34	19.50	19.50	34447
2012-04-02	19.56	20.04	19.39	19.62	19734
2012-04-03	19.62	20.04	19.50	19.86	22348
2012-04-04	19.80	19.80	18.90	19.08	33944
2012-04-05	19.08	20.16	18.90	18.90	59123
2012-04-09	18.84	19.20	18.72	18.84	15706
2012-04-10	18.84	19.38	18.72	18.72	26196
2012-04-11	19.26	19.38	18.72	18.78	19179
2012-04-12	18.72	20.22	18.66	20.10	60032
2012-04-13	20.22	20.22	19.08	19.20	21007
2012-04-16	19.80	19.80	18.60	18.66	34835
2012-04-17	18.60	19.02	18.42	18.72	38123
2012-04-18	18.84	18.84	18.42	18.48	21943
2012-04-19	18.60	18.90	18.42	18.48	21469
2012-04-20	18.72	19.92	18.66	19.38	63612
2012-04-23	19.14	19.44	18.60	18.96	24423
2012-04-24	18.90	19.20	18.54	18.72	27509
2012-04-25	19.50	20.70	18.90	18.90	137301
2012-04-26	18.90	19.44	18.72	18.95	26433
2012-04-27	18.78	18.96	18.48	18.60	25276
2012-04-30	18.48	18.90	18.00	18.06	31217
2012-05-01	18.18	18.48	17.52	17.94	40758
2012-05-02	17.70	17.94	17.46	17.58	31179
2012-05-03	17.46	17.64	17.04	17.22	30002
2012-05-04	17.10	17.22	16.80	16.80	44603
2012-05-07	16.56	16.68	15.60	16.02	54744
2012-05-08	15.84	15.90	15.06	15.24	43185
2012-05-09	15.06	15.48	14.70	15.24	39533
2012-05-10	15.42	15.54	15.06	15.24	15682
2012-05-11	15.24	15.24	14.70	15.00	22235
2012-05-14	14.64	15.00	14.52	14.58	20031
2012-05-15	14.40	15.06	14.40	14.58	23688
2012-05-16	14.52	15.24	14.04	14.10	23180
2012-05-17	13.98	13.98	13.08	13.80	40078
2012-05-18	13.68	13.80	12.24	12.66	60739
2012-05-21	12.54	13.68	12.00	13.62	30804
2012-05-22	13.74	14.76	13.08	13.32	27978
2012-05-23	13.32	13.86	13.02	13.74	18639
2012-05-24	13.98	14.64	12.90	13.50	28331
2012-05-25	13.44	13.50	13.08	13.20	9505
2012-05-29	13.44	14.10	13.08	13.32	15026
2012-05-30	13.26	13.50	12.90	13.44	14092
2012-05-31	13.38	13.44	12.78	12.78	25237
2012-06-01	12.78	12.78	12.18	12.48	15460
2012-06-04	12.42	12.48	11.40	12.36	29155
2012-06-05	12.18	12.96	12.07	12.78	11607
2012-06-06	12.78	13.38	12.78	13.20	22172
2012-06-07	13.50	14.34	13.32	14.04	46695
2012-06-08	13.92	13.98	13.32	13.80	23125
2012-06-11	13.92	14.04	12.96	13.02	15761
2012-06-12	12.96	13.62	12.66	13.26	9000
2012-06-13	13.14	13.32	12.78	13.02	8952
2012-06-14	12.84	13.08	12.78	12.96	11197
2012-06-15	12.90	13.20	11.70	11.82	94602
2012-06-18	12.00	12.42	11.88	12.24	20512
2012-06-19	12.36	12.48	11.82	12.00	56306
2012-06-20	12.00	12.48	12.00	12.36	29715
2012-06-21	12.18	12.42	12.12	12.30	17427
2012-06-22	12.24	12.90	12.23	12.90	15961
2012-06-25	12.90	12.90	12.24	12.66	15050
2012-06-26	12.60	12.90	12.48	12.84	10095
2012-06-27	12.96	14.40	12.96	13.86	39594
2012-06-28	13.38	14.58	13.26	14.28	26069
2012-06-29	14.46	15.36	14.46	14.46	33886
2012-07-02	14.76	14.88	13.98	14.22	24441
2012-07-03	14.22	14.70	14.10	14.70	3809
2012-07-05	14.70	15.36	14.40	15.00	20432
2012-07-06	14.94	15.29	14.52	15.00	11201
2012-07-09	14.88	15.00	14.58	14.82	7028
2012-07-10	15.42	15.42	13.86	14.04	18067
2012-07-11	14.40	14.46	13.80	14.04	8651
2012-07-12	13.80	14.28	13.50	14.16	5853
2012-07-13	14.04	14.64	13.98	14.40	12279
2012-07-16	14.70	14.94	14.22	14.37	11541
2012-07-17	14.28	14.70	13.56	13.68	15289
2012-07-18	13.50	14.46	13.50	14.46	8264
2012-07-19	14.40	14.40	13.74	14.22	8151
2012-07-20	13.98	14.16	13.68	13.68	12556
2012-07-23	13.62	13.86	13.50	13.80	15244
2012-07-24	13.68	14.13	13.02	13.14	21456
2012-07-25	13.02	13.38	12.54	12.72	9052
2012-07-26	12.72	12.90	12.48	12.72	13654
2012-07-27	12.72	12.96	12.48	12.72	10158
2012-07-30	12.90	13.14	12.78	12.90	7479
2012-07-31	12.72	13.08	12.72	13.08	6305
2012-08-01	12.96	13.08	12.66	12.66	11038
2012-08-02	12.66	13.14	12.36	12.48	17902
2012-08-03	12.66	12.90	12.54	12.66	16419
2012-08-06	12.42	12.90	12.30	12.66	22317
2012-08-07	12.72	12.90	12.24	12.78	11705
2012-08-08	12.72	12.78	12.36	12.78	8048
2012-08-09	12.42	12.66	12.36	12.60	4025
2012-08-10	12.60	12.60	12.36	12.42	4168
2012-08-13	12.54	12.60	12.12	12.24	8065
2012-08-14	12.42	12.66	12.24	12.42	12360
2012-08-15	12.54	12.72	12.30	12.60	8588
2012-08-16	12.60	12.78	12.60	12.60	10869
2012-08-17	12.60	12.72	12.48	12.60	7809
2012-08-20	12.66	12.66	12.24	12.48	9760
2012-08-21	12.42	12.72	12.30	12.72	7513
2012-08-22	12.54	12.84	12.49	12.54	6223
2012-08-23	12.36	12.66	12.36	12.54	6895
2012-08-24	12.30	12.54	12.18	12.24	29874
2012-08-27	12.42	12.78	12.30	12.72	9127
2012-08-28	12.84	12.84	12.48	12.60	2559
2012-08-29	12.42	12.72	12.36	12.48	5791
2012-08-30	12.36	12.66	12.24	12.36	8350
2012-08-31	12.66	12.84	12.54	12.60	10666
2012-09-04	12.66	12.78	12.42	12.66	3835
2012-09-05	12.72	12.72	12.48	12.60	5767
2012-09-06	12.60	13.20	12.51	13.02	25586
2012-09-07	13.02	13.74	13.02	13.44	16316
2012-09-10	13.38	14.76	13.38	14.64	49762
2012-09-11	14.82	16.44	14.82	15.66	88857
2012-09-12	15.96	16.14	14.88	15.90	47265
2012-09-13	15.66	15.66	14.40	15.60	16242
2012-09-14	15.78	16.49	15.06	15.72	41342
2012-09-17	15.72	15.96	14.82	15.00	14940
2012-09-18	14.76	15.54	14.46	15.42	16076
2012-09-19	15.18	15.90	15.06	15.12	10738
2012-09-20	14.88	15.00	14.46	14.52	12746
2012-09-21	14.88	15.42	14.58	14.82	16019
2012-09-24	14.58	14.76	14.10	14.22	8957
2012-09-25	14.16	14.55	13.80	13.98	6494
2012-09-26	13.80	14.16	13.08	13.26	15529
2012-09-27	13.26	13.68	12.90	13.08	10611
2012-09-28	12.96	14.16	12.96	13.80	16069
2012-10-01	13.86	14.40	13.56	13.56	21428
2012-10-02	13.26	13.74	13.26	13.68	7587
2012-10-03	13.62	13.74	13.24	13.62	8357
2012-10-04	13.44	13.92	13.44	13.80	12459
2012-10-05	13.68	13.86	13.02	13.50	9625
2012-10-08	13.62	13.92	13.08	13.92	15277
2012-10-09	13.74	13.80	13.14	13.38	10465
2012-10-10	13.38	13.50	12.90	12.90	11952
2012-10-11	12.96	13.32	12.90	12.90	4937
2012-10-12	12.96	13.32	12.90	13.02	10896
2012-10-15	13.02	13.19	13.02	13.14	2537
2012-10-16	13.08	13.92	13.08	13.74	24061
2012-10-17	14.82	18.60	14.76	16.27	599012
2012-10-18	16.20	16.45	15.12	15.54	82550
2012-10-19	15.24	15.36	14.52	15.06	49278
2012-10-22	15.12	15.48	13.68	13.80	52274
2012-10-23	13.68	14.52	13.62	13.74	44420
2012-10-24	13.86	14.64	13.32	13.32	35850
2012-10-25	13.56	14.10	13.32	13.92	44152
2012-10-26	13.86	13.86	13.20	13.26	36443
2012-10-31	13.50	13.50	9.66	10.86	356623
2012-11-01	11.40	12.06	11.16	11.82	96588
2012-11-02	12.12	12.18	11.40	11.52	37631
2012-11-05	11.64	12.00	11.40	11.76	27978
2012-11-06	12.00	12.18	11.58	12.00	20154
2012-11-07	11.70	11.76	11.40	11.52	18123
2012-11-08	11.52	11.64	11.10	11.10	15878
2012-11-09	10.92	11.52	10.92	11.22	13244
2012-11-12	11.10	11.40	11.10	11.34	8864
2012-11-13	11.10	11.46	11.10	11.40	7955
2012-11-14	11.34	11.52	10.86	10.86	14685
2012-11-15	10.80	10.98	10.80	10.86	6166
2012-11-16	10.80	10.92	10.50	10.50	21654
2012-11-19	10.56	11.13	10.56	10.92	11008
2012-11-20	10.92	11.10	10.62	10.68	7799
2012-11-21	10.56	11.04	10.56	10.56	6614
2012-11-23	10.56	11.16	10.56	10.56	9018
2012-11-26	10.62	10.86	10.62	10.68	6464
2012-11-27	10.68	12.24	10.68	11.70	48429
2012-11-28	11.82	12.06	11.16	11.46	25649
2012-11-29	11.70	13.08	11.64	12.36	98351
2012-11-30	12.48	12.54	11.28	12.00	35819
2012-12-03	11.88	12.18	11.46	12.12	8440
2012-12-04	12.06	12.24	11.82	12.00	20482
2012-12-05	12.00	12.30	11.64	12.00	16377
2012-12-06	11.82	12.12	11.64	12.06	7747
2012-12-07	12.12	12.24	11.64	11.76	6834
2012-12-10	11.82	11.88	11.64	11.82	5320
2012-12-11	11.70	12.00	11.64	11.82	7472
2012-12-12	11.76	12.12	11.64	11.64	22391
2012-12-13	11.70	12.00	11.58	11.70	6672
2012-12-14	11.70	12.12	11.52	11.58	14679
2012-12-17	11.58	11.64	11.28	11.58	12696
2012-12-18	11.52	12.30	11.46	12.06	36198
2012-12-19	12.18	13.38	12.18	12.90	102414
2012-12-20	12.90	13.08	12.48	12.90	21694
2012-12-21	12.42	12.60	12.00	12.48	9771
2012-12-24	12.36	12.37	12.00	12.00	7631
2012-12-26	12.06	12.13	11.64	11.64	16641
2012-12-27	11.64	12.12	11.52	11.82	12254
2012-12-28	11.76	12.18	11.52	11.52	18000
2012-12-31	11.58	11.70	11.28	11.64	35330
2013-01-02	11.82	12.42	11.76	12.18	25820
2013-01-03	12.00	12.84	11.94	12.66	43242
2013-01-04	12.66	13.14	12.60	12.90	23739
2013-01-07	13.02	13.08	12.54	12.66	7004
2013-01-08	12.54	12.78	12.30	12.30	11230
2013-01-09	12.30	12.42	12.06	12.24	12831
2013-01-10	12.24	12.66	12.24	12.30	8796
2013-01-11	12.42	14.34	12.42	13.68	137375
2013-01-14	14.28	14.82	13.38	14.04	87599
2013-01-15	14.70	14.70	13.68	13.86	45525
2013-01-16	13.68	14.28	13.50	13.56	28533
2013-01-17	13.68	14.40	13.32	13.62	21037
2013-01-18	13.62	13.80	13.50	13.56	13864
2013-01-22	13.80	14.10	13.44	13.68	46270
2013-01-23	13.68	14.28	13.50	14.04	28458
2013-01-24	13.92	14.34	13.68	13.74	15721
2013-01-25	13.80	14.22	13.44	13.86	44828
2013-01-28	14.46	16.08	14.10	14.40	167908
2013-01-29	14.16	14.40	13.02	13.32	46555
2013-01-30	13.32	13.44	12.66	12.66	24524
2013-01-31	12.78	12.84	12.48	12.60	20880
2013-02-01	12.66	13.08	12.66	12.66	11973
2013-02-04	12.66	12.90	12.12	12.24	31080
2013-02-05	12.30	12.90	12.30	12.48	15025
2013-02-06	12.54	12.66	12.36	12.60	8249
2013-02-07	12.60	12.84	12.48	12.48	16828
2013-02-08	12.48	12.72	12.36	12.48	11241
2013-02-11	12.36	13.02	12.36	12.72	26257
2013-02-12	12.66	12.90	12.48	12.60	14330
2013-02-13	12.60	12.66	12.30	12.36	20508
2013-02-14	12.30	12.36	12.00	12.06	15340
2013-02-15	12.12	12.23	12.00	12.18	9010
2013-02-19	12.12	12.60	12.12	12.42	13508
2013-02-20	12.42	12.54	12.00	12.00	15638
2013-02-21	12.00	12.06	11.52	11.64	32096
2013-02-22	11.70	12.18	11.70	11.76	8023
2013-02-25	11.76	12.06	11.52	11.76	11701
2013-02-26	11.82	12.00	11.58	11.76	9026
2013-02-27	11.88	11.94	11.46	11.88	14925
2013-02-28	12.12	12.12	11.64	11.76	7134
2013-03-01	11.58	12.12	11.58	11.76	13535
2013-03-04	11.88	12.00	11.64	11.64	15408
2013-03-05	11.82	11.94	11.82	11.82	7152
2013-03-06	11.82	12.12	11.82	12.00	21250
2013-03-07	11.94	12.00	11.70	11.94	5497
2013-03-08	11.88	12.78	11.82	12.54	60307
2013-03-11	12.36	12.84	12.36	12.54	19250
2013-03-12	12.42	12.72	11.76	12.00	31586
2013-03-13	11.88	11.94	11.70	11.82	9321
2013-03-14	12.00	12.06	11.70	11.94	6524
2013-03-15	11.88	12.06	11.76	11.82	8043
2013-03-18	11.70	12.12	11.70	11.94	7766
2013-03-19	12.00	12.06	11.70	12.00	6337
2013-03-20	12.00	12.12	11.76	11.82	10443
2013-03-21	11.76	12.00	11.76	12.00	2325
2013-03-22	12.06	12.06	11.76	12.00	5894
2013-03-25	11.88	12.42	11.88	12.06	17895
2013-03-26	11.94	12.48	11.88	12.42	24781
2013-03-27	12.12	12.42	11.70	11.88	15748
2013-03-28	11.82	12.00	11.70	11.76	7753
2013-04-01	11.70	11.82	11.64	11.70	13921
2013-04-02	11.70	11.73	11.40	11.46	15158
2013-04-03	11.46	11.52	11.40	11.46	6149
2013-04-04	11.46	11.70	11.40	11.46	5680
2013-04-05	11.34	11.46	11.11	11.34	16947
2013-04-08	11.40	11.58	11.28	11.46	4739
2013-04-09	11.40	11.52	11.28	11.40	3097
2013-04-10	11.40	11.64	11.40	11.46	4528
2013-04-11	11.40	11.76	11.40	11.70	6813
2013-04-12	11.46	11.70	11.46	11.64	6813
2013-04-15	11.46	11.76	11.34	11.46	4689
2013-04-16	11.70	11.70	11.52	11.52	4168
2013-04-17	11.46	11.81	11.46	11.64	8865
2013-04-18	12.12	13.20	11.40	11.52	76905
2013-04-19	11.52	11.66	10.98	11.28	13466
2013-04-22	11.22	11.22	10.92	10.98	9540
2013-04-23	10.98	11.00	9.90	10.60	55306
2013-04-24	10.62	11.09	10.56	11.04	12140
2013-04-25	10.92	11.26	10.44	10.86	13160
2013-04-26	12.30	12.30	11.16	11.46	35273
2013-04-29	11.34	11.70	11.28	11.52	10141
2013-04-30	11.34	11.40	10.92	11.04	9340
2013-05-01	10.98	11.22	10.92	10.98	2417
2013-05-02	11.04	11.16	10.92	10.98	4639
2013-05-03	11.04	11.22	10.86	10.98	12294
2013-05-06	10.92	12.36	10.92	12.06	74601
2013-05-07	12.24	12.42	11.70	11.82	16962
2013-05-08	11.94	11.94	11.28	11.70	15651
2013-05-09	11.58	12.30	11.28	11.58	50152
2013-05-10	11.46	11.82	11.28	11.70	7634
2013-05-13	11.64	11.94	11.40	11.52	12736
2013-05-14	11.64	11.88	11.52	11.70	15731
2013-05-15	11.64	11.88	11.46	11.64	10065
2013-05-16	11.46	12.90	11.46	11.58	122355
2013-05-17	11.64	12.12	11.64	11.70	26825
2013-05-20	11.82	12.54	11.70	12.18	63426
2013-05-21	12.12	12.42	11.76	11.76	33388
2013-05-22	11.70	12.00	11.70	11.76	18300
2013-05-23	11.70	11.88	11.58	11.70	13522
2013-05-24	11.76	11.94	11.76	11.88	12599
2013-05-28	11.88	12.00	11.76	11.94	10721
2013-05-29	11.82	11.88	11.70	11.70	9402
2013-05-30	11.82	11.88	11.82	11.88	13537
2013-05-31	11.82	11.94	11.82	11.82	5152
2013-06-03	11.82	11.88	11.52	11.52	3891
2013-06-04	11.52	11.58	11.40	11.52	5898
2013-06-05	11.46	11.52	11.40	11.40	5894
2013-06-06	11.40	11.52	11.40	11.52	1768
2013-06-07	11.40	11.70	11.40	11.52	10419
2013-06-10	11.40	11.52	11.28	11.40	4994
2013-06-11	11.28	11.58	11.28	11.34	4643
2013-06-12	11.28	11.46	11.28	11.28	3611
2013-06-13	11.22	11.28	11.16	11.28	6620
2013-06-14	11.28	11.40	11.22	11.28	4942
2013-06-17	11.34	11.36	11.16	11.22	4406
2013-06-18	11.34	11.34	10.98	11.10	10474
2013-06-19	11.10	11.16	10.98	11.16	2818
2013-06-20	11.10	11.17	10.80	10.98	7578
2013-06-21	10.80	10.81	10.50	10.56	11016
2013-06-24	11.28	11.28	10.20	10.32	8459
2013-06-25	10.38	10.80	10.38	10.80	4010
2013-06-26	10.74	10.98	10.38	10.80	5716
2013-06-27	10.68	11.10	10.56	10.62	2704
2013-06-28	10.62	10.80	10.32	10.50	12124
2013-07-01	10.38	10.86	10.38	10.68	3282
2013-07-02	10.50	10.68	10.38	10.68	4810
2013-07-03	10.50	10.68	10.38	10.68	1533
2013-07-05	10.50	10.92	10.44	10.92	8687
2013-07-08	10.68	10.98	10.62	10.98	7410
2013-07-09	10.92	10.80	10.50	10.50	1846
2013-07-10	10.92	11.10	10.74	10.92	8878
2013-07-11	10.86	10.98	10.50	10.86	9136
2013-07-12	10.80	11.04	10.86	10.98	9301
2013-07-15	10.92	10.92	10.62	10.80	4203
2013-07-16	10.68	11.04	10.68	11.04	7878
2013-07-17	10.92	11.64	10.50	11.52	44608
2013-07-18	13.50	14.16	11.82	12.24	431563
2013-07-19	12.24	12.42	11.70	12.00	38743
2013-07-22	12.00	12.06	11.55	11.64	22043
2013-07-23	11.64	12.36	11.40	11.88	49962
2013-07-24	11.76	12.00	11.40	11.52	16439
2013-07-25	11.52	11.70	11.22	11.40	8927
2013-07-26	11.40	11.82	11.04	11.04	22203
2013-07-29	11.04	11.28	10.98	10.98	15531
2013-07-30	11.22	11.70	11.10	11.10	22286
2013-07-31	11.16	11.52	10.98	11.34	13416
2013-08-01	11.40	11.82	11.16	11.40	17556
2013-08-02	11.34	11.58	11.10	11.22	18454
2013-08-05	11.22	11.28	11.16	11.16	10041
2013-08-06	11.16	11.28	11.04	11.04	11278
2013-08-07	11.05	11.05	10.80	10.92	12149
2013-08-08	10.86	11.04	10.80	10.98	7848
2013-08-09	10.92	11.28	10.86	10.92	6928
2013-08-12	10.86	10.98	10.74	10.86	12975
2013-08-13	10.93	11.22	10.86	11.10	9590
2013-08-14	10.92	11.57	10.80	11.40	34954
2013-08-15	11.28	11.40	10.86	10.92	8982
2013-08-16	10.92	11.02	10.20	10.38	36096
2013-08-19	10.56	10.62	10.32	10.32	19511
2013-08-20	10.32	10.56	10.32	10.32	8192
2013-08-21	10.38	10.38	10.14	10.14	7379
2013-08-22	10.26	10.56	10.14	10.32	4812
2013-08-23	10.20	10.62	10.20	10.56	8704
2013-08-26	10.56	11.22	10.50	10.68	27878
2013-08-27	9.30	10.56	9.30	10.14	23905
2013-08-28	10.20	12.60	10.20	12.30	309900
2013-08-29	12.30	13.14	10.92	11.34	181909
2013-08-30	11.40	11.88	10.62	10.68	45300
2013-09-03	10.80	11.25	10.80	10.86	15827
2013-09-04	11.04	11.33	10.92	11.04	14634
2013-09-05	11.22	11.52	11.22	11.40	16953
2013-09-06	11.52	11.52	11.05	11.28	9761
2013-09-09	11.28	11.40	11.11	11.34	7817
2013-09-10	11.28	11.76	11.28	11.46	21412
2013-09-11	11.40	11.64	11.22	11.46	10495
2013-09-12	11.28	11.40	11.22	11.34	8508
2013-09-13	11.46	11.52	11.16	11.22	10320
2013-09-16	11.22	11.64	10.80	11.04	29578
2013-09-17	11.10	11.34	11.10	11.22	10384
2013-09-18	11.10	11.28	10.86	11.16	17863
2013-09-19	11.16	11.33	11.10	11.22	5809
2013-09-20	11.22	11.16	10.80	10.98	16191
2013-09-23	10.80	11.10	10.80	10.86	14165
2013-09-24	10.92	11.10	10.86	10.98	3062
2013-09-25	10.98	11.16	10.98	11.04	4259
2013-09-26	10.98	11.28	10.86	10.98	9125
2013-09-27	10.92	11.10	10.92	10.92	3479
2013-09-30	10.98	10.98	10.86	10.86	3779
2013-10-01	10.80	11.28	10.80	11.16	5488
2013-10-02	11.28	11.34	10.86	10.92	5504
2013-10-03	10.92	11.10	10.86	10.98	7646
2013-10-04	10.92	11.40	10.86	11.28	21814
2013-10-07	11.34	12.18	11.10	11.82	79099
2013-10-08	11.76	11.94	11.22	11.22	21052
2013-10-09	11.16	11.40	10.93	11.04	17700
2013-10-10	11.10	12.12	11.10	11.82	47505
2013-10-11	11.70	12.66	11.70	12.60	59217
2013-10-14	12.30	13.32	12.30	13.14	67102
2013-10-15	13.14	13.32	12.25	12.78	35333
2013-10-16	12.06	13.14	12.00	12.48	26666
2013-10-17	12.54	12.72	12.25	12.42	20886
2013-10-18	12.42	13.68	12.42	13.56	92255
2013-10-21	13.98	16.44	13.68	15.42	299419
2013-10-22	16.38	17.10	14.82	16.37	232296
2013-10-23	13.80	14.34	12.90	13.08	263753
2013-10-24	13.20	13.50	12.42	12.60	85076
2013-10-25	12.66	12.66	11.94	12.00	62584
2013-10-28	12.12	12.30	11.70	11.88	33248
2013-10-29	11.82	12.24	11.82	12.06	15912
2013-10-30	12.06	12.42	11.76	11.76	33187
2013-10-31	11.94	12.00	11.70	11.70	14082
2013-11-01	11.88	12.30	11.58	11.82	17065
2013-11-04	11.82	12.12	11.64	11.94	10856
2013-11-05	12.00	12.00	11.70	11.82	9070
2013-11-06	11.82	12.04	11.58	11.58	15007
2013-11-07	11.76	11.76	11.22	11.46	24086
2013-11-08	11.46	11.70	11.28	11.52	12294
2013-11-11	11.52	12.12	11.40	11.94	31461
2013-11-12	12.00	12.12	11.70	11.70	6295
2013-11-13	11.70	11.76	11.46	11.70	14333
2013-11-14	11.52	11.82	11.28	11.46	24684
2013-11-15	11.40	11.58	11.34	11.52	10480
2013-11-18	11.40	11.58	11.28	11.40	11465
2013-11-19	11.40	11.40	11.19	11.22	18517
2013-11-20	11.34	11.34	11.22	11.22	10845
2013-11-21	11.34	11.52	11.22	11.34	13736
2013-11-22	11.40	11.58	11.28	11.46	7247
2013-11-25	11.40	11.52	11.28	11.46	19486
2013-11-26	11.40	11.64	11.34	11.40	15716
2013-11-27	11.34	11.70	11.34	11.46	12897
2013-11-29	11.52	11.70	11.40	11.58	10008
2013-12-02	11.52	12.48	11.52	12.12	53770
2013-12-03	12.36	12.87	12.12	12.36	60005
2013-12-04	12.42	12.60	12.18	12.48	16981
2013-12-05	12.36	12.36	12.00	12.18	20191
2013-12-06	12.24	12.42	12.00	12.00	9384
2013-12-09	12.00	12.42	12.00	12.06	10993
2013-12-10	12.30	12.36	12.00	12.12	16622
2013-12-11	12.06	12.18	11.64	11.64	18297
2013-12-12	11.70	11.76	11.40	11.46	15619
2013-12-13	11.40	11.64	11.40	11.52	6990
2013-12-16	11.58	11.70	11.46	11.52	8762
2013-12-17	11.40	11.64	11.40	11.46	17654
2013-12-18	11.40	11.58	11.28	11.52	7812
2013-12-19	11.55	11.76	11.46	11.58	6941
2013-12-20	11.52	11.70	11.40	11.52	10156
2013-12-23	11.52	11.82	11.46	11.70	15433
2013-12-24	11.76	11.88	11.64	11.88	17125
2013-12-26	11.88	12.30	11.88	12.00	30899
2013-12-27	12.06	12.42	11.76	12.36	70141
2013-12-30	12.24	13.20	12.18	12.72	63473
2013-12-31	12.60	12.78	12.36	12.72	30179
2014-01-02	12.72	12.96	12.36	12.96	12077
2014-01-03	13.02	14.10	12.96	13.32	125094
2014-01-06	13.32	13.32	12.48	12.72	56908
2014-01-07	12.72	13.20	12.66	13.08	22022
2014-01-08	13.26	13.86	13.20	13.68	38496
2014-01-09	13.62	13.80	12.90	13.20	23475
2014-01-10	13.08	13.50	12.96	13.44	17694
2014-01-13	13.38	13.68	12.96	12.96	19191
2014-01-14	13.02	13.20	12.84	13.14	10626
2014-01-15	13.20	13.80	13.19	13.56	35221
2014-01-16	13.62	15.12	13.38	14.46	159997
2014-01-17	14.64	14.82	13.08	13.35	100855
2014-01-21	13.32	13.92	12.18	12.42	134891
2014-01-22	12.42	12.48	11.82	12.00	57577
2014-01-23	11.88	12.00	11.52	11.82	38219
2014-01-24	11.70	12.24	11.58	11.88	34398
2014-01-27	11.82	11.94	11.40	11.64	47217
2014-01-28	11.70	11.94	11.64	11.76	4641
2014-01-29	11.82	11.82	11.40	11.58	18902
2014-01-31	11.46	11.76	11.46	11.64	21091
2014-02-03	11.64	11.70	11.40	11.46	31513
2014-02-04	11.46	11.64	11.39	11.46	14431
2014-02-05	11.34	11.46	11.22	11.34	16426
2014-02-06	11.40	11.64	11.34	11.64	9268
2014-02-07	11.70	12.00	11.52	11.82	15497
2014-02-10	11.82	12.12	11.64	11.76	11418
2014-02-11	11.88	11.94	11.64	11.88	9559
2014-02-12	11.76	12.12	11.76	11.88	9375
2014-02-13	11.88	12.12	11.88	11.94	11454
2014-02-14	12.00	12.00	11.82	11.94	6997
2014-02-18	12.12	12.24	12.00	12.12	15731
2014-02-19	12.12	12.60	12.00	12.18	48406
2014-02-20	12.36	13.02	12.36	12.66	29296
2014-02-21	12.30	12.72	12.12	12.18	11672
2014-02-24	12.24	12.42	12.12	12.30	21558
2014-02-25	12.36	12.36	11.76	12.06	11492
2014-02-26	11.94	12.18	11.88	11.94	8617
2014-02-27	11.88	12.18	11.88	12.12	7588
2014-02-28	12.00	12.24	11.76	11.88	11351
2014-03-03	11.70	12.12	11.64	12.12	7399
2014-03-04	11.82	12.24	11.76	12.18	22758
2014-03-05	12.18	12.84	12.00	12.72	74150
2014-03-06	12.84	13.68	12.48	12.54	168911
2014-03-07	12.60	12.84	11.94	12.12	46935
2014-03-10	12.00	12.30	11.94	12.06	27246
2014-03-11	12.06	12.36	12.06	12.30	17732
2014-03-12	12.12	12.48	12.12	12.18	14692
2014-03-13	12.18	12.18	12.06	12.06	17613
2014-03-14	12.09	12.12	11.88	12.00	13886
2014-03-17	12.00	12.18	11.88	12.12	11552
2014-03-18	12.06	12.90	12.06	12.78	127940
2014-03-19	12.78	12.78	12.18	12.24	38663
2014-03-20	12.24	12.48	12.00	12.12	21883
2014-03-21	12.06	12.18	12.06	12.06	15845
2014-03-24	12.06	12.72	12.00	12.60	80901
2014-03-25	12.72	13.14	12.42	12.66	84640
2014-03-26	12.60	12.60	12.06	12.12	61063
2014-03-27	12.08	12.30	12.00	12.12	28570
2014-03-28	12.24	12.48	12.24	12.30	12921
2014-03-31	12.48	12.72	12.30	12.48	20517
2014-04-01	12.60	13.50	12.54	12.78	133622
2014-04-02	12.90	13.20	12.54	13.02	69094
2014-04-03	13.26	13.32	12.72	12.84	37429
2014-04-04	12.96	12.96	12.06	12.54	95700
2014-04-07	12.36	12.54	12.12	12.36	36028
2014-04-08	12.24	12.60	12.12	12.24	9266
2014-04-09	12.24	12.72	12.24	12.48	17403
2014-04-10	12.60	12.66	12.18	12.36	18583
2014-04-11	12.12	12.30	11.76	11.88	64026
2014-04-14	11.88	12.18	11.88	12.12	4595
2014-04-15	12.00	12.12	11.70	11.82	45215
2014-04-16	11.88	12.29	11.76	11.94	16516
2014-04-17	11.94	12.24	11.94	12.00	15606
2014-04-21	12.24	12.25	12.12	12.24	16460
2014-04-22	12.48	12.54	11.94	12.12	36980
2014-04-23	12.00	12.24	12.00	12.06	4384
2014-04-24	12.12	12.18	11.88	11.88	15639
2014-04-25	11.94	11.94	11.82	11.84	9170
2014-04-28	11.88	11.88	11.52	11.70	14654
2014-04-29	11.82	11.88	11.52	11.70	12794
2014-04-30	11.72	11.82	11.52	11.52	8517
2014-05-01	11.52	11.70	11.46	11.52	9759
2014-05-02	11.40	11.64	11.34	11.34	17936
2014-05-05	11.22	11.52	11.10	11.40	21089
2014-05-06	11.52	11.70	11.40	11.46	5388
2014-05-07	11.46	11.46	11.10	11.10	20372
2014-05-08	11.10	11.40	11.10	11.10	12349
2014-05-09	11.10	11.54	11.04	11.04	5545
2014-05-12	11.22	11.40	10.86	11.01	32584
2014-05-13	11.04	11.34	11.04	11.22	8506
2014-05-14	11.34	11.34	11.10	11.22	8857
2014-05-15	11.10	11.82	11.16	11.53	23873
2014-05-16	11.76	12.30	11.76	12.00	47383
2014-05-19	12.12	12.30	11.82	12.00	24152
2014-05-20	11.88	12.72	11.40	11.46	124654
2014-05-21	11.58	13.98	11.46	13.14	546275
2014-05-22	13.62	14.28	12.30	12.36	344479
2014-05-23	12.48	13.14	12.06	12.90	91601
2014-05-27	13.02	13.32	12.42	12.72	31799
2014-05-28	12.84	12.96	12.54	12.78	13785
2014-05-29	12.90	14.10	12.84	13.08	130527
2014-05-30	12.90	13.08	12.42	12.42	53663
2014-06-02	12.42	12.66	11.88	12.24	59731
2014-06-03	12.24	12.24	11.88	11.88	39116
2014-06-04	11.88	12.12	11.64	11.76	32849
2014-06-05	11.82	12.18	11.52	11.88	51562
2014-06-06	12.30	13.74	12.24	12.48	274838
2014-06-09	12.30	13.32	12.30	13.02	86896
2014-06-10	12.84	13.98	12.72	13.44	145258
2014-06-11	13.62	15.00	13.26	14.64	253057
2014-06-12	14.52	15.18	13.92	14.04	117078
2014-06-13	13.98	14.40	13.80	14.04	25487
2014-06-16	13.98	15.60	13.86	15.30	242438
2014-06-17	15.18	15.60	14.22	14.40	120049
2014-06-18	14.16	14.70	14.10	14.16	68941
2014-06-19	14.40	14.52	13.38	13.62	69307
2014-06-20	13.62	14.40	13.32	13.38	42588
2014-06-23	13.50	13.98	13.38	13.68	39970
2014-06-24	13.80	14.22	12.72	12.90	112818
2014-06-25	13.08	13.20	12.96	13.20	32508
2014-06-26	13.38	13.38	13.20	13.26	19058
2014-06-27	13.44	13.50	13.26	13.32	19958
2014-06-30	13.38	13.56	13.32	13.44	16373
2014-07-01	13.50	13.92	13.44	13.80	32069
2014-07-02	13.98	14.16	13.56	13.56	26483
2014-07-03	13.56	13.74	13.38	13.56	8336
2014-07-07	13.74	13.74	12.54	12.60	71345
2014-07-08	12.60	12.83	11.91	12.42	66982
2014-07-09	12.30	12.60	12.30	12.48	12171
2014-07-10	12.42	12.60	11.76	12.00	56029
2014-07-11	12.00	12.42	12.00	12.18	13498
2014-07-14	12.12	12.53	12.12	12.30	17151
2014-07-15	12.30	12.42	12.12	12.12	20372
2014-07-16	12.30	12.30	11.94	12.06	24082
2014-07-17	11.94	12.18	11.82	11.82	32581
2014-07-18	12.00	12.24	11.82	12.12	14756
2014-07-21	12.24	12.30	11.82	12.06	23731
2014-07-22	12.12	12.30	12.00	12.24	10629
2014-07-23	12.12	13.02	12.12	12.84	96249
2014-07-24	12.84	12.84	12.24	12.60	23410
2014-07-25	12.48	12.78	12.06	12.12	50332
2014-07-28	12.06	12.64	12.06	12.42	33251
2014-07-29	12.30	12.42	12.12	12.18	9467
2014-07-30	12.36	12.72	12.24	12.30	17153
2014-07-31	12.24	12.48	11.88	12.00	33161
2014-08-01	12.00	12.06	11.82	11.88	17545
2014-08-04	11.94	12.12	11.88	12.11	9535
2014-08-05	12.18	12.24	11.82	11.94	10342
2014-08-06	11.82	12.12	11.82	11.94	6894
2014-08-07	11.94	12.24	12.00	12.00	10854
2014-08-08	11.94	12.08	11.88	11.94	6043
2014-08-11	11.88	12.36	11.88	12.30	8382
2014-08-12	12.42	12.42	12.06	12.42	5115
2014-08-13	12.36	12.42	12.12	12.42	8429
2014-08-14	12.42	12.36	12.00	12.12	17932
2014-08-15	12.12	12.24	12.00	12.00	11523
2014-08-18	12.06	12.24	12.06	12.12	10666
2014-08-19	12.06	12.24	12.06	12.12	8054
2014-08-20	12.00	12.18	11.94	12.00	13416
2014-08-21	11.94	12.12	11.88	11.95	11971
2014-08-22	11.94	12.18	11.88	12.12	8694
2014-08-25	12.24	12.24	12.06	12.24	14534
2014-08-26	12.30	12.60	12.12	12.30	41098
2014-08-27	12.42	12.36	12.12	12.30	9159
2014-08-28	12.12	12.30	12.00	12.18	10163
2014-08-29	12.30	12.48	12.12	12.24	4281
2014-09-02	12.06	12.42	12.06	12.30	8010
2014-09-03	12.24	12.72	12.24	12.42	25404
2014-09-04	12.42	12.42	12.24	12.42	7890
2014-09-05	12.30	12.72	12.12	12.42	26741
2014-09-08	12.30	13.08	12.30	12.60	50759
2014-09-09	12.66	13.02	12.30	12.42	21446
2014-09-10	12.30	12.42	12.18	12.18	14509
2014-09-11	12.18	12.42	12.18	12.42	4490
2014-09-12	12.30	12.36	12.00	12.00	25399
2014-09-15	12.00	12.24	12.00	12.00	18065
2014-09-16	12.00	12.06	11.94	12.00	6812
2014-09-17	12.12	12.12	12.00	12.06	5572
2014-09-18	12.00	12.06	12.00	12.00	9040
2014-09-19	12.00	12.18	11.88	12.00	18603
2014-09-22	11.88	12.00	11.88	12.00	28692
2014-09-23	11.88	12.00	11.88	11.92	5586
2014-09-24	11.94	11.94	11.82	11.82	5361
2014-09-25	11.82	12.00	11.52	11.70	22897
2014-09-26	11.64	12.00	11.58	11.88	15279
2014-09-29	11.70	11.88	11.70	11.76	6111
2014-09-30	11.70	11.82	11.70	11.82	6341
2014-10-01	11.70	11.80	11.46	11.47	10610
2014-10-02	11.58	11.74	11.04	11.19	37066
2014-10-03	11.22	11.52	11.16	11.34	16317
2014-10-06	11.28	11.46	11.28	11.40	5640
2014-10-07	11.40	11.40	10.92	11.16	20553
2014-10-08	11.04	11.22	10.92	11.10	9501
2014-10-09	11.04	11.22	10.98	11.04	4241
2014-10-10	10.98	11.04	10.92	10.98	7429
2014-10-13	10.92	11.10	9.36	10.08	38261
2014-10-14	9.96	10.62	9.12	10.50	33836
2014-10-15	10.32	10.44	10.08	10.26	18120
2014-10-16	10.20	10.68	9.96	10.08	16255
2014-10-17	10.26	10.56	9.72	10.56	11977
2014-10-20	10.62	11.04	10.32	10.98	11181
2014-10-21	10.80	11.34	10.74	10.98	12261
2014-10-22	10.92	11.10	10.56	10.56	8548
2014-10-23	10.62	10.80	10.62	10.74	4786
2014-10-24	10.80	11.02	10.74	10.86	5027
2014-10-27	10.92	11.02	10.80	10.98	1233
2014-10-28	10.98	11.10	10.80	10.98	3149
2014-10-29	10.98	11.10	10.86	10.86	6768
2014-10-30	10.86	10.92	10.44	10.68	5477
2014-10-31	10.68	10.74	10.32	10.38	12029
2014-11-03	10.26	10.68	10.26	10.32	5783
2014-11-04	10.26	10.44	9.84	10.32	20475
2014-11-05	10.38	10.47	9.78	10.14	33919
2014-11-06	10.08	10.08	9.60	10.02	19860
2014-11-07	9.90	10.08	9.78	9.90	8062
2014-11-10	10.02	10.02	9.78	9.90	6436
2014-11-11	9.96	10.02	9.78	10.02	7740
2014-11-12	9.96	10.11	9.90	10.08	5211
2014-11-13	9.90	10.14	9.90	10.08	910
2014-11-14	9.84	10.14	9.78	10.02	5297
2014-11-17	9.90	10.14	9.78	9.78	5071
2014-11-18	9.78	10.02	9.78	9.90	8035
2014-11-19	9.90	10.02	9.78	9.78	2739
2014-11-20	9.78	9.82	9.60	9.66	13500
2014-11-21	9.54	9.54	9.06	9.42	43433
2014-11-24	9.30	9.42	9.18	9.24	14159
2014-11-25	9.00	9.54	9.00	9.36	18886
2014-11-26	9.48	9.60	9.37	9.60	12101
2014-11-28	9.60	9.60	9.48	9.54	3242
2014-12-01	9.36	9.72	9.36	9.60	20439
2014-12-02	9.60	9.66	9.26	9.42	10286
2014-12-03	9.36	10.38	9.24	10.20	71272
2014-12-04	10.20	10.38	9.64	9.90	14416
2014-12-05	9.78	10.02	9.36	9.42	9615
2014-12-08	9.48	9.66	8.94	9.18	32818
2014-12-09	9.00	9.30	9.00	9.18	6961
2014-12-10	9.06	9.24	8.94	9.00	12494
2014-12-11	8.88	9.12	8.70	8.88	15780
2014-12-12	9.00	9.00	8.64	8.70	16803
2014-12-15	8.64	8.82	8.46	8.46	8643
2014-12-16	8.40	8.64	7.92	7.98	21752
2014-12-17	7.86	8.34	7.86	8.22	10039
2014-12-18	8.40	8.76	8.40	8.70	7689
2014-12-19	8.82	8.82	8.40	8.40	7119
2014-12-22	8.28	8.64	8.22	8.52	10797
2014-12-23	8.52	8.52	8.22	8.40	14193
2014-12-24	8.40	8.40	8.28	8.28	7670
2014-12-26	8.28	8.52	8.28	8.34	11715
2014-12-29	8.28	8.52	8.22	8.22	20741
2014-12-30	8.16	8.40	7.98	8.17	25279
2014-12-31	8.10	8.28	7.86	7.98	34450
2015-01-02	7.98	8.40	7.86	8.22	10579
2015-01-05	8.28	8.40	8.16	8.40	4914
2015-01-06	8.34	8.40	8.04	8.28	5953
2015-01-07	8.28	8.40	7.92	8.22	4439
2015-01-08	8.22	8.40	8.10	8.40	3607
2015-01-09	8.16	8.40	8.16	8.34	4577
2015-01-12	8.22	9.18	8.22	8.64	45087
2015-01-13	8.70	8.94	8.52	8.94	7460
2015-01-14	8.70	8.82	8.34	8.46	12511
2015-01-15	8.46	8.46	8.16	8.22	12335
2015-01-16	8.30	8.82	8.22	8.52	12470
2015-01-20	8.52	9.60	8.52	8.88	34289
2015-01-21	8.76	9.30	8.70	8.70	11216
2015-01-22	8.70	8.87	8.40	8.70	9059
2015-01-23	8.64	9.12	8.52	8.58	7923
2015-01-26	8.82	8.82	8.52	8.58	11608
2015-01-27	8.82	8.82	8.28	8.28	11611
2015-01-28	8.22	8.70	8.34	8.52	3998
2015-01-29	8.64	8.64	7.92	8.22	15929
2015-01-30	7.98	8.34	7.98	7.98	5147
2015-02-02	8.04	8.34	8.04	8.04	10228
2015-02-03	8.28	8.34	8.04	8.34	7178
2015-02-04	8.16	8.38	8.10	8.10	3319
2015-02-05	8.04	8.28	8.10	8.10	6962
2015-02-06	7.98	8.22	7.98	8.16	6946
2015-02-09	8.22	8.22	8.10	8.22	3297
2015-02-10	8.28	8.28	7.86	8.10	11658
2015-02-11	7.92	8.16	7.92	8.04	3687
2015-02-12	8.04	8.22	7.92	7.98	5754
2015-02-13	8.07	8.27	8.04	8.10	3388
2015-02-17	8.28	8.64	8.10	8.34	10758
2015-02-18	8.46	8.94	8.28	8.52	8941
2015-02-19	8.54	8.70	8.22	8.28	2265
2015-02-20	8.40	8.58	8.22	8.28	3526
2015-02-23	8.16	8.40	8.10	8.22	4370
2015-02-24	8.16	8.40	8.22	8.40	892
2015-02-25	8.22	8.40	8.16	8.16	3789
2015-02-26	8.04	8.40	8.04	8.34	4465
2015-02-27	8.40	8.58	8.37	8.46	5851
2015-03-02	8.58	8.52	8.40	8.52	4779
2015-03-03	8.40	8.52	8.40	8.40	3837
2015-03-04	8.46	8.46	8.16	8.28	9126
2015-03-05	8.28	8.46	8.10	8.46	5883
2015-03-06	8.34	8.46	8.10	8.22	7685
2015-03-09	8.10	8.40	8.10	8.28	3017
2015-03-10	8.10	8.28	7.92	7.92	7086
2015-03-11	7.92	8.22	7.80	7.87	8284
2015-03-12	8.17	8.34	8.04	8.06	1202
2015-03-13	8.10	8.16	7.56	7.98	3446
2015-03-16	8.10	8.10	7.80	7.92	13015
2015-03-17	7.80	7.98	7.80	7.92	2160
2015-03-18	7.80	8.10	7.80	7.82	4459
2015-03-19	8.02	8.04	7.86	7.92	2189
2015-03-20	7.92	7.98	7.80	7.86	3882
2015-03-23	8.04	8.22	7.86	8.04	11540
2015-03-24	7.86	8.16	7.80	7.86	8004
2015-03-25	7.96	7.96	7.86	7.86	2506
2015-03-26	7.86	8.10	7.86	7.98	2530
2015-03-27	7.86	8.04	7.86	7.86	2278
2015-03-30	7.92	8.04	7.86	7.86	5457
2015-03-31	7.80	7.98	7.56	7.74	4476
2015-04-01	7.80	7.98	7.73	7.74	2398
2015-04-02	7.68	7.96	7.68	7.81	1058
2015-04-06	7.68	7.80	7.68	7.68	3512
2015-04-07	7.74	7.80	7.56	7.74	8407
2015-04-08	7.62	7.74	7.56	7.68	12435
2015-04-09	7.68	7.98	7.68	7.92	7104
2015-04-10	7.92	7.98	7.68	7.68	7578
2015-04-13	7.80	7.80	7.56	7.74	5846
2015-04-14	7.62	8.34	7.56	8.04	40699
2015-04-15	7.98	8.40	7.98	8.28	9890
2015-04-16	8.40	8.70	8.11	8.16	13720
2015-04-17	8.04	8.58	7.98	8.10	4881
2015-04-20	8.22	8.34	8.04	8.10	7024
2015-04-21	8.10	8.82	8.10	8.52	18386
2015-04-22	8.82	8.82	8.70	8.70	24415
2015-04-23	9.36	10.32	9.12	9.60	126359
2015-04-24	9.36	9.84	8.76	8.76	29769
2015-04-27	9.24	9.30	8.76	9.09	14985
2015-04-28	9.00	9.30	8.82	9.12	11831
2015-04-29	9.24	9.30	9.00	9.00	5674
2015-04-30	9.00	9.00	8.52	8.64	18254
2015-05-01	8.52	8.76	8.34	8.46	14927
2015-05-04	8.40	8.64	8.40	8.46	5071
2015-05-05	8.58	8.58	8.40	8.52	4956
2015-05-06	8.52	8.70	8.54	8.64	2124
2015-05-07	8.64	8.61	8.34	8.52	5326
2015-05-08	8.52	8.64	8.34	8.40	2603
2015-05-11	8.34	8.52	8.28	8.28	6041
2015-05-12	8.04	8.34	7.92	7.92	26313
2015-05-13	8.04	8.40	8.04	8.16	12444
2015-05-14	7.98	8.34	7.98	8.28	3044
2015-05-15	8.22	8.46	8.21	8.46	7762
2015-05-18	8.28	8.58	8.22	8.22	1988
2015-05-19	8.22	8.40	8.04	8.16	4373
2015-05-20	8.04	8.40	8.04	8.40	5365
2015-05-21	8.28	8.40	8.10	8.34	6789
2015-05-22	8.28	8.40	8.10	8.40	1241
2015-05-26	8.40	8.45	8.28	8.34	3874
2015-05-27	8.22	8.40	8.22	8.32	6475
2015-05-28	8.16	8.34	8.04	8.34	2822
2015-05-29	8.22	8.40	8.16	8.16	1905
2015-06-01	8.16	8.34	8.16	8.28	2467
2015-06-02	8.16	8.53	8.16	8.35	6033
2015-06-03	8.40	9.00	8.40	8.70	19894
2015-06-04	8.76	8.82	8.40	8.46	7336
2015-06-05	8.34	8.76	8.34	8.58	2163
2015-06-08	8.70	8.82	8.60	8.76	4522
2015-06-09	8.82	8.82	8.55	8.59	6311
2015-06-10	8.70	8.82	8.58	8.70	2593
2015-06-11	8.58	9.12	8.58	8.70	14734
2015-06-12	8.58	8.76	8.10	8.40	6266
2015-06-15	8.40	8.64	8.34	8.40	3790
2015-06-16	8.52	9.30	8.40	8.88	20060
2015-06-17	9.06	9.30	8.94	8.94	12506
2015-06-18	9.12	9.12	9.00	9.00	2120
2015-06-19	9.18	9.18	8.70	9.12	4503
2015-06-22	8.76	9.20	8.76	9.00	2694
2015-06-23	8.88	9.24	8.76	9.06	5118
2015-06-24	9.12	9.42	9.12	9.42	8866
2015-06-25	9.54	9.84	9.30	9.72	23311
2015-06-26	9.84	9.96	9.60	9.60	18993
2015-06-29	9.42	9.76	9.30	9.31	9151
2015-06-30	9.24	9.30	8.94	9.00	2026
2015-07-01	9.13	9.30	8.94	9.10	857
2015-07-02	9.30	9.30	8.82	8.94	4227
2015-07-06	9.00	9.00	8.70	8.88	5218
2015-07-07	8.76	8.88	8.52	8.58	6071
2015-07-08	8.52	8.70	8.43	8.58	6126
2015-07-09	8.52	8.76	8.52	8.70	3959
2015-07-10	8.94	8.94	8.40	8.52	6514
2015-07-13	8.40	8.88	8.40	8.88	2108
2015-07-14	8.58	9.54	8.58	9.42	16764
2015-07-15	9.54	9.80	9.24	9.42	7140
2015-07-16	9.30	9.72	9.30	9.54	4310
2015-07-17	9.60	9.71	9.36	9.48	6852
2015-07-20	9.30	9.72	9.01	9.30	8877
2015-07-21	9.30	9.96	9.30	9.72	7738
2015-07-22	9.36	9.78	8.70	8.70	19353
2015-07-23	9.00	9.06	8.40	8.58	5225
2015-07-24	8.57	8.58	8.22	8.52	22231
2015-07-27	8.52	8.52	8.04	8.16	11847
2015-07-28	8.16	8.40	8.16	8.16	5021
2015-07-29	8.46	8.46	8.10	8.22	3254
2015-07-30	8.46	8.46	8.05	8.16	8159
2015-07-31	8.04	8.40	8.04	8.34	8580
2015-08-03	8.22	8.40	8.04	8.04	6532
2015-08-04	8.04	8.16	8.04	8.16	2801
2015-08-05	8.22	8.29	7.94	7.98	4115
2015-08-06	8.10	8.24	7.86	7.92	5484
2015-08-07	7.80	8.02	7.50	7.74	17772
2015-08-10	7.74	7.80	7.56	7.75	6806
2015-08-11	7.80	7.80	7.53	7.68	4312
2015-08-12	7.68	8.22	7.57	7.86	12168
2015-08-13	7.95	8.22	7.80	7.86	4738
2015-08-14	7.68	7.92	7.56	7.56	2296
2015-08-17	7.62	7.93	7.50	7.68	2402
2015-08-18	7.74	7.74	7.50	7.62	2192
2015-08-19	7.62	7.80	7.62	7.74	1915
2015-08-20	7.62	7.65	7.32	7.50	10934
2015-08-21	7.32	7.63	7.20	7.20	6921
2015-08-24	7.02	7.20	6.54	7.08	14046
2015-08-25	7.08	7.28	6.87	7.20	6557
2015-08-26	7.20	7.20	6.78	6.96	8840
2015-08-27	6.90	7.56	6.90	7.44	9145
2015-08-28	7.68	7.74	7.38	7.50	6866
2015-08-31	7.56	8.40	7.26	7.92	36596
2015-09-01	7.57	7.80	7.56	7.56	3071
2015-09-02	7.86	7.86	7.26	7.38	3673
2015-09-03	7.44	7.50	7.32	7.38	2760
2015-09-04	7.26	7.49	7.26	7.32	1364
2015-09-08	7.26	7.64	7.26	7.44	3346
2015-09-09	7.44	7.74	7.26	7.26	3853
2015-09-10	7.20	7.26	6.90	7.08	6355
2015-09-11	7.20	7.26	6.90	7.20	4146
2015-09-14	7.08	7.20	6.96	7.10	2757
2015-09-15	7.05	7.20	7.02	7.14	651
2015-09-16	7.14	7.59	7.14	7.56	777
2015-09-17	7.68	7.68	7.14	7.68	6933
2015-09-18	7.62	7.63	7.26	7.26	3260
2015-09-21	7.56	7.56	7.26	7.44	641
2015-09-22	7.20	7.20	6.90	6.96	5699
2015-09-23	7.08	7.32	6.96	6.96	2243
2015-09-24	7.02	7.28	6.84	7.02	4696
2015-09-25	7.20	7.20	6.84	6.89	1966
2015-09-28	6.84	6.90	6.72	6.72	5467
2015-09-29	6.84	6.90	6.72	6.84	4972
2015-09-30	6.66	6.83	6.24	6.30	9539
2015-10-01	6.18	6.30	6.00	6.00	14687
2015-10-02	6.09	6.88	5.70	6.78	20643
2015-10-05	6.66	7.02	6.54	6.54	4532
2015-10-06	6.78	7.08	6.42	6.42	9360
2015-10-07	6.42	7.02	6.42	6.66	6024
2015-10-08	6.60	7.08	6.60	6.66	7043
2015-10-09	6.84	7.08	6.66	6.72	4246
2015-10-12	6.84	7.20	6.72	7.08	3054
2015-10-13	6.72	7.32	6.72	7.14	7309
2015-10-14	7.32	7.50	6.78	6.84	6205
2015-10-15	7.20	7.32	7.02	7.02	2987
2015-10-16	7.32	7.38	7.02	7.16	4719
2015-10-19	7.14	7.38	6.96	7.26	3501
2015-10-20	7.44	8.28	7.32	7.86	83525
2015-10-21	7.86	8.28	7.56	7.62	20680
2015-10-22	7.56	8.10	7.44	7.44	4556
2015-10-23	7.63	7.63	7.38	7.44	3973
2015-10-26	7.38	7.80	7.38	7.50	3933
2015-10-27	7.32	7.86	7.32	7.55	3431
2015-10-28	7.56	7.80	7.38	7.38	3685
2015-10-29	7.74	7.80	7.50	7.68	2839
2015-10-30	7.50	7.68	7.32	7.38	1697
2015-11-02	7.38	7.68	7.38	7.68	1018
2015-11-03	7.68	7.80	7.68	7.68	5456
2015-11-04	7.77	8.22	7.32	7.32	27500
2015-11-05	7.80	7.80	7.26	7.50	4427
2015-11-06	7.56	7.68	7.26	7.32	2423
2015-11-09	7.56	7.56	6.90	6.90	12174
2015-11-10	6.96	7.20	6.72	7.14	7146
2015-11-11	6.96	7.14	6.72	7.02	2771
2015-11-12	6.96	7.08	6.72	6.78	6224
2015-11-13	7.04	7.08	6.90	7.02	2013
2015-11-16	7.14	7.20	7.09	7.20	1509
2015-11-17	7.02	7.20	7.02	7.11	2822
2015-11-18	7.02	7.20	7.02	7.13	2638
2015-11-19	7.02	7.18	7.02	7.14	1933
2015-11-20	7.02	7.20	7.02	7.08	1080
2015-11-23	7.02	7.14	7.02	7.12	2511
2015-11-24	7.02	7.14	7.02	7.14	1381
2015-11-25	7.08	7.14	7.02	7.08	1827
2015-11-27	7.02	7.08	7.02	7.02	1663
2015-11-30	7.02	7.14	7.02	7.02	3572
2015-12-01	6.96	7.02	6.78	6.78	2371
2015-12-02	6.78	7.02	6.78	6.83	1384
2015-12-03	6.84	7.02	6.83	6.94	4623
2015-12-04	6.93	6.96	6.78	6.78	3408
2015-12-07	6.78	6.88	6.42	6.42	10224
2015-12-08	6.42	6.66	6.30	6.31	3828
2015-12-09	6.66	6.66	6.30	6.42	6958
2015-12-10	6.36	6.66	6.30	6.30	5051
2015-12-11	6.30	6.54	6.18	6.30	7653
2015-12-14	6.24	6.30	6.12	6.28	10389
2015-12-15	6.24	6.36	6.00	6.06	6448
2015-12-16	6.12	6.29	6.00	6.12	8385
2015-12-17	6.22	6.30	6.08	6.30	8260
2015-12-18	6.30	6.48	6.24	6.30	2805
2015-12-21	6.18	6.30	6.00	6.00	6086
2015-12-22	5.94	6.36	5.94	6.06	7972
2015-12-23	6.06	6.24	6.06	6.11	6043
2015-12-24	6.06	6.12	6.06	6.12	4309
2015-12-28	6.12	6.18	6.00	6.12	7683
2015-12-29	6.00	6.12	6.00	6.00	15077
2015-12-30	6.12	6.12	5.88	5.88	14674
2015-12-31	5.88	5.94	5.85	5.91	16679
2016-01-04	5.85	5.94	5.70	5.78	8214
2016-01-05	6.00	6.12	5.96	6.06	2476
2016-01-06	6.30	7.08	6.06	6.42	38875
2016-01-07	6.18	6.42	6.06	6.12	10811
2016-01-08	6.28	6.28	5.88	5.88	11396
2016-01-11	5.88	6.18	5.70	5.81	8152
2016-01-12	5.76	6.24	5.76	5.93	1851
2016-01-13	5.94	6.18	5.70	5.76	5338
2016-01-14	5.70	6.18	5.70	6.12	5517
2016-01-15	6.18	6.18	5.70	6.00	9293
2016-01-19	5.88	6.12	5.70	5.98	15318
2016-01-20	5.70	6.08	5.52	5.64	16230
2016-01-21	5.94	6.06	5.76	6.06	5879
2016-01-22	5.94	6.18	5.58	6.00	13088
2016-01-25	6.00	6.12	5.88	6.06	3030
2016-01-26	6.12	6.24	6.06	6.24	2474
2016-01-27	6.18	6.24	6.10	6.20	1949
2016-01-28	6.24	6.24	6.18	6.24	1656
2016-01-29	6.06	6.36	6.06	6.30	5018
2016-02-01	6.24	6.60	6.06	6.57	3985
2016-02-02	6.48	6.57	6.26	6.30	3980
2016-02-03	6.41	6.48	5.76	6.06	6942
2016-02-04	6.00	6.30	5.96	6.00	3079
2016-02-05	6.18	6.18	5.88	5.94	1536
2016-02-08	6.24	6.30	5.88	6.18	3061
2016-02-09	6.18	6.18	5.88	6.00	1741
2016-02-10	6.00	6.07	5.76	5.88	8433
2016-02-11	5.88	6.12	5.88	5.88	8332
2016-02-12	5.88	6.12	5.88	6.06	1704
2016-02-16	5.88	6.18	5.88	6.06	4273
2016-02-17	6.18	6.48	6.00	6.30	14418
2016-02-18	6.48	6.48	6.06	6.36	4755
2016-02-19	6.30	6.44	6.18	6.24	1565
2016-02-22	6.12	6.30	5.94	6.06	5799
2016-02-23	6.48	6.48	6.12	6.12	1958
2016-02-24	6.06	6.42	6.05	6.30	3522
2016-02-25	6.42	6.42	6.12	6.18	2399
2016-02-26	6.32	6.32	6.00	6.00	2059
2016-02-29	6.00	6.12	5.94	5.94	3799
2016-03-01	6.18	6.18	5.94	6.07	4203
2016-03-02	6.00	6.28	6.00	6.18	1225
2016-03-03	6.00	6.30	6.00	6.24	5748
2016-03-04	6.06	6.26	6.00	6.06	5390
2016-03-07	6.24	6.24	6.00	6.06	5945
2016-03-08	6.06	6.24	5.94	6.24	951
2016-03-09	6.12	6.18	6.12	6.15	518
2016-03-10	6.18	6.24	6.18	6.19	1045
2016-03-11	6.12	6.24	6.12	6.21	3018
2016-03-14	6.24	6.84	6.24	6.66	30817
2016-03-15	6.69	7.20	6.69	6.90	30643
2016-03-16	7.02	7.14	6.84	7.08	9259
2016-03-17	7.17	7.62	7.17	7.50	20760
2016-03-18	7.56	7.74	7.20	7.20	14578
2016-03-21	7.44	7.50	7.14	7.50	14165
2016-03-22	7.32	7.62	7.32	7.44	4610
2016-03-23	7.62	7.73	7.32	7.46	6589
2016-03-24	7.44	7.62	7.02	7.62	9230
2016-03-28	7.56	7.56	7.26	7.38	2338
2016-03-29	7.38	7.77	7.38	7.62	9582
2016-03-30	7.80	7.98	7.38	7.50	11188
2016-03-31	7.50	7.68	7.44	7.62	1948
2016-04-01	7.56	7.62	7.44	7.44	1735
2016-04-04	7.37	7.56	7.32	7.50	763
2016-04-05	7.38	7.62	7.26	7.26	6577
2016-04-06	7.38	7.56	7.38	7.56	3967
2016-04-07	7.50	7.50	7.32	7.32	3749
2016-04-08	7.44	7.50	7.38	7.44	1920
2016-04-11	7.50	7.50	7.44	7.50	2601
2016-04-12	7.50	7.56	7.32	7.50	3121
2016-04-13	7.62	7.62	7.32	7.56	1650
2016-04-14	7.56	7.56	7.44	7.56	6002
2016-04-15	7.56	7.56	7.35	7.35	3710
2016-04-18	7.26	7.74	7.26	7.65	16121
2016-04-19	7.74	8.16	7.68	8.04	16992
2016-04-20	8.10	8.70	7.92	8.22	24058
2016-04-21	8.28	8.28	7.98	8.16	8670
2016-04-22	8.40	8.46	8.04	8.10	22132
2016-04-25	8.10	8.40	7.92	8.11	2890
2016-04-26	7.98	8.10	7.86	7.98	4281
2016-04-27	7.92	8.12	7.32	7.68	8136
2016-04-28	8.06	8.10	7.52	7.52	4402
2016-04-29	7.50	7.74	7.08	7.26	15789
2016-05-02	7.20	7.62	6.78	6.78	11982
2016-05-03	6.66	6.84	6.48	6.60	8992
2016-05-04	6.60	7.20	6.48	6.84	3705
2016-05-05	6.96	6.96	6.60	6.78	4737
2016-05-06	6.72	7.14	6.72	6.78	1638
2016-05-09	6.84	6.90	6.72	6.72	5480
2016-05-10	6.72	6.96	6.72	6.72	1480
2016-05-11	6.72	6.72	6.60	6.66	3456
2016-05-12	6.72	6.72	6.60	6.60	2575
2016-05-13	6.60	6.72	6.54	6.60	3607
2016-05-16	6.66	6.72	6.54	6.60	8368
2016-05-17	6.72	7.02	6.54	6.66	10674
2016-05-18	6.60	7.08	6.60	6.66	1079
2016-05-19	6.60	7.01	6.60	6.66	1072
2016-05-20	6.78	7.08	6.73	7.08	5205
2016-05-23	7.02	7.08	6.78	6.84	1442
2016-05-24	6.88	6.96	6.84	6.92	1840
2016-05-25	6.90	6.90	6.84	6.90	2355
2016-05-26	6.90	6.96	6.78	6.93	5307
2016-05-27	6.90	6.96	6.78	6.93	4734
2016-05-31	6.72	6.89	6.72	6.78	5581
2016-06-01	6.78	6.90	6.60	6.87	6994
2016-06-02	6.72	6.90	6.72	6.78	190
2016-06-03	6.84	6.84	6.54	6.60	8012
2016-06-06	6.66	6.90	6.42	6.72	5924
2016-06-07	6.78	6.84	6.54	6.78	3675
2016-06-08	6.76	6.78	6.54	6.72	4476
2016-06-09	6.66	6.78	6.66	6.66	1912
2016-06-10	6.66	6.66	6.54	6.54	4657
2016-06-13	6.48	6.60	6.48	6.48	4944
2016-06-14	6.54	6.54	6.48	6.49	1818
2016-06-15	6.54	6.60	6.48	6.48	4076
2016-06-16	6.48	6.60	6.48	6.54	2867
2016-06-17	6.54	6.60	6.54	6.60	1218
2016-06-20	6.60	6.60	6.54	6.54	5131
2016-06-21	6.58	6.66	6.54	6.54	2165
2016-06-22	6.60	6.66	6.48	6.54	4160
2016-06-23	6.48	6.66	6.48	6.48	1957
2016-06-24	6.48	6.54	6.30	6.30	12247
2016-06-27	6.18	6.42	5.94	5.94	10008
2016-06-28	6.00	6.24	6.00	6.12	6613
2016-06-29	6.00	6.48	5.94	6.30	29884
2016-06-30	6.54	6.60	6.24	6.60	7030
2016-07-01	6.72	6.78	6.12	6.68	10302
2016-07-05	6.60	6.66	6.36	6.66	2823
2016-07-06	6.60	6.60	6.48	6.48	1521
2016-07-07	6.51	6.84	6.48	6.66	1602
2016-07-08	6.74	6.74	6.48	6.54	5904
2016-07-11	6.48	6.66	6.36	6.42	10203
2016-07-12	6.42	6.60	6.36	6.42	1680
2016-07-13	6.36	6.84	6.12	6.60	27495
2016-07-14	6.72	6.84	6.54	6.66	5580
2016-07-15	6.72	6.78	6.62	6.72	3942
2016-07-18	6.78	6.96	6.67	6.90	5252
2016-07-19	6.96	7.08	6.48	6.90	19211
2016-07-20	6.96	7.08	6.72	6.90	9246
2016-07-21	6.90	6.96	6.60	6.90	9241
2016-07-22	6.90	6.90	6.60	6.60	4791
2016-07-25	6.60	6.96	6.30	6.66	16326
2016-07-26	6.84	6.96	6.55	6.66	3321
2016-07-27	6.60	6.84	6.60	6.78	3506
2016-07-28	6.78	6.84	6.66	6.72	777
2016-07-29	6.78	6.84	6.66	6.66	8216
2016-08-01	6.78	6.78	6.36	6.54	10093
2016-08-02	6.48	6.61	6.48	6.48	2899
2016-08-03	6.60	6.90	6.30	6.84	14029
2016-08-04	6.70	6.90	6.48	6.78	4619
2016-08-05	6.78	6.84	6.66	6.84	4464
2016-08-08	6.90	6.90	6.78	6.84	1941
2016-08-09	6.78	6.90	6.48	6.77	6138
2016-08-10	6.66	6.84	6.54	6.66	737
2016-08-11	6.48	6.84	6.48	6.72	4121
2016-08-12	6.60	6.84	6.60	6.67	11992
2016-08-15	6.60	6.72	6.60	6.72	1087
2016-08-16	6.48	6.66	6.36	6.42	4376
2016-08-17	6.66	6.72	6.36	6.66	5663
2016-08-18	6.72	6.96	6.72	6.84	17437
2016-08-19	6.96	7.20	6.42	7.02	31530
2016-08-22	7.02	7.02	6.66	6.78	7205
2016-08-23	6.66	6.96	6.66	6.95	2479
2016-08-24	6.96	6.96	6.72	6.78	3053
2016-08-25	6.66	6.90	6.60	6.78	1580
2016-08-26	6.87	6.90	6.65	6.71	1166
2016-08-29	6.72	6.72	6.48	6.48	10305
2016-08-30	6.42	6.66	6.42	6.48	12121
2016-08-31	6.48	6.72	6.48	6.72	1904
2016-09-01	6.66	6.72	6.60	6.66	769
2016-09-02	6.60	6.90	6.60	6.70	12248
2016-09-06	6.72	6.72	6.60	6.72	17471
2016-09-07	6.66	6.72	6.60	6.66	6830
2016-09-08	6.54	6.72	6.54	6.60	4145
2016-09-09	6.60	6.72	6.54	6.54	2086
2016-09-12	6.42	6.48	6.42	6.42	12440
2016-09-13	6.42	6.62	6.42	6.42	4034
2016-09-14	6.36	6.59	6.36	6.42	3745
2016-09-15	6.54	6.60	6.44	6.57	4990
2016-09-16	6.62	6.62	6.48	6.48	3149
2016-09-19	6.48	6.54	6.48	6.54	3459
2016-09-20	6.48	6.71	6.48	6.63	4111
2016-09-21	6.48	6.72	6.48	6.64	5032
2016-09-22	6.58	6.66	6.48	6.62	4909
2016-09-23	6.42	6.60	6.30	6.30	13451
2016-09-26	6.30	6.54	6.30	6.30	6363
2016-09-27	6.30	6.60	6.30	6.48	4002
2016-09-28	6.48	6.48	6.30	6.30	4843
2016-09-29	6.30	6.42	6.24	6.24	6344
2016-09-30	6.39	6.39	6.12	6.12	9847
2016-10-03	6.18	6.60	6.18	6.54	8884
2016-10-04	6.54	6.72	6.48	6.51	13528
2016-10-05	6.48	6.66	6.48	6.60	994
2016-10-06	6.66	6.72	6.48	6.54	795
2016-10-07	6.54	6.60	6.37	6.54	1401
2016-10-10	6.48	6.54	6.48	6.54	6109
2016-10-11	6.48	6.60	6.48	6.48	4946
2016-10-12	6.58	6.58	6.48	6.54	6528
2016-10-13	6.48	6.54	6.41	6.54	2686
2016-10-14	6.48	6.54	6.42	6.48	4445
2016-10-17	6.42	6.60	6.36	6.36	2689
2016-10-18	6.48	6.60	6.36	6.60	5853
2016-10-19	6.90	6.90	6.48	6.60	19811
2016-10-20	6.42	6.78	6.42	6.42	7418
2016-10-21	6.54	6.54	6.42	6.42	3821
2016-10-24	6.48	6.49	6.42	6.42	4627
2016-10-25	6.48	6.54	6.36	6.36	2356
2016-10-26	6.36	6.48	6.36	6.36	1174
2016-10-27	6.36	6.36	6.30	6.30	6091
2016-10-28	6.30	6.36	6.24	6.30	2522
2016-10-31	6.48	6.48	6.12	6.24	6104
2016-11-01	6.18	6.24	6.06	6.12	3259
2016-11-02	6.06	6.18	6.00	6.01	4309
2016-11-03	6.00	6.06	6.00	6.06	5997
2016-11-04	6.06	6.18	6.00	6.06	4167
2016-11-07	6.06	6.24	6.00	6.06	3584
2016-11-08	6.00	6.12	6.00	6.06	3718
2016-11-09	6.06	6.16	6.00	6.16	1562
2016-11-10	6.15	6.16	6.00	6.00	4655
2016-11-11	5.97	6.00	5.88	5.95	5935
2016-11-14	5.89	6.18	5.88	5.94	9180
2016-11-15	5.94	5.94	5.70	5.81	15407
2016-11-16	5.88	5.88	5.70	5.76	8307
2016-11-17	5.76	5.88	5.58	5.77	31485
2016-11-18	5.79	6.00	5.79	6.00	8972
2016-11-21	6.00	6.00	5.82	6.00	2596
2016-11-22	5.82	6.00	5.82	5.82	13824
2016-11-23	5.94	5.94	5.64	5.84	15668
2016-11-25	5.77	5.77	5.58	5.76	4830
2016-11-28	5.76	5.88	5.60	5.70	3690
2016-11-29	5.64	5.70	5.04	5.52	17162
2016-11-30	5.52	5.70	5.46	5.55	4932
2016-12-01	5.57	5.58	5.28	5.47	15152
2016-12-02	5.41	5.70	5.28	5.40	6691
2016-12-05	5.34	5.64	5.28	5.28	12300
2016-12-06	5.40	5.40	5.33	5.40	5178
2016-12-07	5.40	5.40	5.16	5.40	14967
2016-12-08	5.22	5.40	5.16	5.22	10939
2016-12-09	5.17	5.28	5.16	5.16	5547
2016-12-12	5.16	5.28	5.10	5.16	6228
2016-12-13	5.22	5.28	5.04	5.16	9730
2016-12-14	5.09	5.18	5.01	5.04	19873
2016-12-15	5.01	5.04	4.98	5.03	12199
2016-12-16	4.98	5.04	4.85	4.87	30789
2016-12-19	4.86	4.98	4.81	4.86	13365
2016-12-20	4.77	5.10	4.74	4.80	33661
2016-12-21	4.80	4.92	4.74	4.79	14286
2016-12-22	4.62	4.68	4.26	4.38	26258
2016-12-23	4.26	4.56	4.26	4.44	16558
2016-12-27	4.50	4.92	4.50	4.62	32542
2016-12-28	4.68	4.91	4.62	4.74	11730
2016-12-29	4.62	4.92	4.62	4.68	15347
2016-12-30	4.60	4.68	4.38	4.38	33550
2017-01-03	4.38	4.92	4.38	4.66	10870
2017-01-04	4.75	4.80	4.56	4.80	15244
2017-01-05	4.80	4.92	4.80	4.92	10153
2017-01-06	4.92	4.92	4.56	4.68	12347
2017-01-09	4.63	4.78	4.56	4.56	3223
2017-01-10	4.56	4.80	4.56	4.74	7952
2017-01-11	4.80	4.80	4.62	4.71	7761
2017-01-12	4.80	4.80	4.56	4.74	7796
2017-01-13	4.68	4.92	4.56	4.60	12324
2017-01-17	4.56	4.74	4.56	4.74	7132
2017-01-18	4.74	4.86	4.62	4.65	11033
2017-01-19	4.92	5.52	4.68	5.22	31270
2017-01-20	5.46	6.36	5.23	5.58	160222
2017-01-23	5.70	5.94	5.41	5.64	18205
2017-01-24	5.75	5.82	5.40	5.64	12505
2017-01-25	6.00	6.00	5.65	5.66	28711
2017-01-26	5.70	5.88	5.70	5.82	8065
2017-01-27	5.74	5.88	5.52	5.58	22142
2017-01-30	5.82	5.87	5.34	5.46	12543
2017-01-31	5.28	5.81	5.12	5.52	15642
2017-02-01	5.52	5.63	5.10	5.22	9264
2017-02-02	5.40	5.40	5.11	5.28	9482
2017-02-03	5.46	5.46	5.11	5.39	11122
2017-02-06	5.58	5.58	5.11	5.46	11070
2017-02-07	5.37	5.52	5.23	5.28	1452
2017-02-08	5.28	5.58	5.28	5.39	5389
2017-02-09	5.49	5.52	5.28	5.40	2589
2017-02-10	5.48	5.48	5.28	5.34	6689
2017-02-13	5.40	5.46	5.28	5.46	5486
2017-02-14	5.29	5.52	5.29	5.40	2193
2017-02-15	5.40	5.52	5.28	5.49	14092
2017-02-16	5.58	5.64	5.29	5.46	4270
2017-02-17	5.33	5.82	5.31	5.66	12674
2017-02-21	5.58	5.88	5.58	5.58	14641
2017-02-22	5.63	5.65	5.40	5.58	11218
2017-02-23	5.58	5.64	5.40	5.40	4389
2017-02-24	5.34	5.46	5.28	5.28	6810
2017-02-27	5.28	5.63	5.28	5.40	5976
2017-02-28	5.58	5.63	5.40	5.58	9070
2017-03-01	5.58	5.64	5.40	5.41	5009
2017-03-02	5.46	5.62	5.36	5.36	5282
2017-03-03	5.36	5.56	5.31	5.31	4112
2017-03-06	5.32	5.52	5.28	5.34	2964
2017-03-07	5.28	5.48	5.28	5.28	5192
2017-03-08	5.28	5.31	5.22	5.22	813
2017-03-09	5.27	5.34	5.10	5.16	2666
2017-03-10	5.10	5.37	5.10	5.10	5252
2017-03-13	5.10	5.39	5.10	5.33	3013
2017-03-14	5.46	5.46	4.98	5.04	4718
2017-03-15	5.10	5.34	4.99	5.22	9724
2017-03-16	5.22	5.58	5.04	5.34	18452
2017-03-17	5.34	5.58	5.18	5.41	3527
2017-03-20	5.40	5.58	5.28	5.52	11614
2017-03-21	5.62	5.64	5.46	5.53	8308
2017-03-22	5.64	5.64	5.40	5.64	6409
2017-03-23	5.64	5.64	5.29	5.55	4058
2017-03-24	5.42	5.58	5.40	5.49	3785
2017-03-27	5.54	5.57	5.46	5.57	4356
2017-03-28	5.52	5.57	5.40	5.45	2610
2017-03-29	5.40	5.52	5.39	5.40	10800
2017-03-30	5.22	5.49	5.22	5.34	4416
2017-03-31	5.22	5.42	5.22	5.40	2629
2017-04-03	5.46	5.49	5.28	5.28	6039
2017-04-04	5.26	5.40	5.26	5.28	2710
2017-04-05	5.28	5.46	5.28	5.34	3016
2017-04-06	5.40	5.40	5.28	5.28	4890
2017-04-07	5.28	5.46	5.26	5.33	1591
2017-04-10	5.40	5.40	5.28	5.40	1724
2017-04-11	5.40	5.40	5.28	5.40	3568
2017-04-12	5.39	5.40	5.17	5.27	2991
2017-04-13	5.22	5.36	5.22	5.33	3563
2017-04-17	5.36	5.37	5.22	5.28	2067
2017-04-18	5.37	5.37	5.25	5.36	1370
2017-04-19	5.34	5.37	5.28	5.33	10343
2017-04-20	5.28	5.37	5.28	5.28	5269
2017-04-21	5.28	5.87	5.28	5.76	40723
2017-04-24	5.88	5.88	5.28	5.58	24981
2017-04-25	5.58	5.70	5.42	5.58	8468
2017-04-26	5.52	5.61	5.34	5.40	13303
2017-04-27	5.40	5.57	5.40	5.52	9783
2017-04-28	5.46	5.52	5.37	5.40	3979
2017-05-01	5.34	5.51	5.34	5.34	3491
2017-05-02	5.40	5.50	5.28	5.40	6278
2017-05-03	5.10	5.39	5.00	5.16	17610
2017-05-04	5.16	5.22	4.98	4.98	8834
2017-05-05	5.22	5.22	5.04	5.10	7543
2017-05-08	5.10	5.22	5.04	5.22	6243
2017-05-09	5.16	5.32	5.16	5.22	3176
2017-05-10	5.26	5.46	5.22	5.39	12326
2017-05-11	5.40	5.44	5.04	5.34	6413
2017-05-12	5.28	5.44	5.16	5.22	6200
2017-05-15	5.22	5.22	4.68	5.09	52324
2017-05-16	5.22	5.22	4.80	5.10	5391
2017-05-17	4.92	5.10	4.80	4.89	12036
2017-05-18	4.74	5.04	4.74	4.77	7768
2017-05-19	4.95	4.95	4.74	4.83	12806
2017-05-22	4.80	5.04	4.80	4.92	10043
2017-05-23	4.97	4.98	4.74	4.86	9471
2017-05-24	4.88	4.91	4.72	4.74	4449
2017-05-25	4.68	4.92	4.68	4.84	15138
2017-05-26	4.89	4.92	4.80	4.86	9629
2017-05-30	4.86	5.04	4.80	4.87	9021
2017-05-31	4.91	5.04	4.84	4.92	14399
2017-06-01	5.04	5.10	4.92	5.02	7352
2017-06-02	4.94	5.04	4.80	4.89	6904
2017-06-05	4.80	5.04	4.64	4.92	19075
2017-06-06	4.86	4.92	4.68	4.68	15790
2017-06-07	4.62	4.73	4.61	4.62	13405
2017-06-08	4.71	4.74	4.62	4.74	7053
2017-06-09	4.85	4.85	4.68	4.80	5625
2017-06-12	4.69	4.74	4.62	4.68	4115
2017-06-13	4.71	4.73	4.62	4.63	3928
2017-06-14	4.63	4.67	4.62	4.63	15703
2017-06-15	4.56	4.68	4.56	4.66	7321
2017-06-16	4.56	4.73	4.56	4.62	10457
2017-06-19	4.50	4.98	4.50	4.62	23869
2017-06-20	4.59	4.80	4.57	4.74	3949
2017-06-21	4.68	4.68	4.56	4.62	8475
2017-06-22	4.62	4.62	4.20	4.44	24682
2017-06-23	4.15	4.38	4.15	4.32	18740
2017-06-26	4.28	4.41	4.28	4.38	3914
2017-06-27	4.38	4.42	4.20	4.32	13030
2017-06-28	4.37	4.38	4.20	4.38	10896
2017-06-29	4.31	4.44	4.26	4.38	8634
2017-06-30	4.33	4.38	4.26	4.26	4214
2017-07-03	4.38	4.44	4.26	4.43	1401
2017-07-05	4.41	4.43	4.38	4.43	4125
2017-07-06	4.32	4.38	4.25	4.32	4453
2017-07-07	4.35	4.38	4.33	4.33	205
2017-07-10	4.32	4.38	4.32	4.35	6095
2017-07-11	4.32	4.38	4.26	4.26	5775
2017-07-12	4.27	4.55	4.26	4.50	5808
2017-07-13	4.50	4.50	4.24	4.35	8150
2017-07-14	4.40	4.44	4.26	4.32	8963
2017-07-17	4.20	4.68	4.20	4.59	11304
2017-07-18	4.34	4.55	4.34	4.50	5605
2017-07-19	4.56	4.98	4.44	4.92	14501
2017-07-20	5.04	5.04	4.68	4.97	4015
2017-07-21	4.98	4.98	4.75	4.87	7029
2017-07-24	4.86	5.52	4.86	5.16	54058
2017-07-25	5.28	5.40	5.00	5.04	19291
2017-07-26	5.04	5.18	4.86	5.00	5403
2017-07-27	5.04	5.22	4.86	5.04	13035
2017-07-28	5.04	5.04	4.74	4.74	13704
2017-07-31	4.92	5.04	4.74	4.80	13790
2017-08-01	4.80	4.86	4.75	4.85	4179
2017-08-02	4.90	5.00	4.74	4.78	4867
2017-08-03	4.79	4.79	4.68	4.68	1439
2017-08-04	4.92	4.92	4.50	4.67	8435
2017-08-07	4.73	4.80	4.73	4.80	9372
2017-08-08	4.85	5.04	4.80	4.92	31777
2017-08-09	4.92	4.92	4.80	4.86	7826
2017-08-10	4.90	4.92	4.51	4.68	9574
2017-08-11	4.73	4.92	4.68	4.86	3749
2017-08-14	4.82	4.86	4.68	4.80	3428
2017-08-15	4.82	4.82	4.72	4.79	4306
2017-08-16	4.85	4.92	4.74	4.92	10730
2017-08-17	4.80	5.04	4.80	4.86	25456
2017-08-18	4.81	5.04	4.81	4.99	6899
2017-08-21	5.03	5.03	4.92	5.00	6273
2017-08-22	5.03	5.28	5.03	5.10	14778
2017-08-23	5.04	5.16	5.04	5.04	6313
2017-08-24	5.10	5.16	5.04	5.16	2832
2017-08-25	5.16	5.40	5.16	5.22	15137
2017-08-28	5.28	5.58	5.26	5.52	30153
2017-08-29	5.56	5.70	5.46	5.64	13668
2017-08-30	5.55	5.64	5.53	5.57	8075
2017-08-31	5.58	5.58	5.28	5.45	7419
2017-09-01	5.28	5.58	5.11	5.28	16428
2017-09-05	5.28	5.38	5.10	5.16	11320
2017-09-06	5.16	5.58	5.10	5.52	2678
2017-09-07	5.40	5.46	5.28	5.34	2515
2017-09-08	5.34	5.42	5.34	5.42	2585
2017-09-11	5.37	5.52	5.34	5.34	2373
2017-09-12	5.37	5.52	5.37	5.49	4929
2017-09-13	5.52	5.82	5.10	5.76	44853
2017-09-14	5.58	6.24	5.58	6.12	36944
2017-09-15	6.00	6.54	6.00	6.48	31789
2017-09-18	6.54	7.20	6.48	7.20	79076
2017-09-19	7.50	9.24	7.44	8.76	354688
2017-09-20	8.94	8.96	7.50	8.04	139510
2017-09-21	7.80	7.94	6.84	7.08	85581
2017-09-22	6.72	7.20	6.60	6.96	42957
2017-09-25	7.50	8.10	7.44	7.73	56723
2017-09-26	7.80	7.92	7.20	7.50	26550
2017-09-27	7.44	8.22	7.39	8.04	42457
2017-09-28	8.10	8.40	7.50	7.86	27466
2017-09-29	7.80	8.27	7.80	8.04	16796
2017-10-02	8.22	8.76	7.98	8.70	48812
2017-10-03	8.76	8.93	8.22	8.44	31547
2017-10-04	8.76	8.76	8.34	8.40	17105
2017-10-05	8.70	8.70	8.46	8.70	24637
2017-10-06	9.00	10.14	8.65	10.02	134656
2017-10-09	10.68	13.02	10.20	11.28	305508
2017-10-10	11.34	12.00	11.10	11.76	91282
2017-10-11	12.00	12.42	11.58	11.94	118983
2017-10-12	11.88	12.06	11.10	11.28	49672
2017-10-13	11.16	11.34	9.12	9.12	155758
2017-10-16	9.60	10.62	9.12	10.14	92655
2017-10-17	9.96	10.31	9.72	9.96	34748
2017-10-18	9.90	10.08	9.60	9.84	27818
2017-10-19	10.02	10.02	9.60	9.84	30214
2017-10-20	9.84	10.56	9.48	9.72	56256
2017-10-23	9.60	9.60	9.18	9.30	49483
2017-10-24	9.42	9.96	9.00	9.18	74089
2017-10-25	9.60	9.73	9.12	9.30	35872
2017-10-26	9.48	9.48	8.52	8.58	62443
2017-10-27	8.40	8.88	8.28	8.52	40612
2017-10-30	8.52	8.70	8.16	8.70	24611
2017-10-31	8.64	8.70	8.28	8.40	8732
2017-11-01	8.28	8.70	8.28	8.58	28583
2017-11-02	8.70	9.18	8.40	9.00	43075
2017-11-03	9.12	9.60	9.00	9.48	33597
2017-11-06	9.72	9.84	8.85	9.30	31391
2017-11-07	9.18	9.24	8.64	8.82	16556
2017-11-08	8.70	8.82	8.46	8.53	16992
2017-11-09	9.00	9.00	8.46	8.76	13877
2017-11-10	9.06	9.06	8.76	8.82	9519
2017-11-13	9.00	9.06	8.76	9.00	10589
2017-11-14	9.12	9.12	8.70	8.94	25236
2017-11-15	8.94	9.00	8.64	8.88	6552
2017-11-16	8.88	8.88	8.40	8.46	32821
2017-11-17	8.52	9.00	8.48	9.00	21783
2017-11-20	9.00	9.60	8.98	9.36	28063
2017-11-21	9.18	9.52	8.88	9.00	17528
2017-11-22	9.06	9.33	9.00	9.09	4599
2017-11-24	9.24	9.90	9.12	9.60	56654
2017-11-27	9.90	11.46	9.72	11.40	216956
2017-11-28	11.46	11.64	9.60	11.34	122403
2017-11-29	11.34	11.46	9.96	10.38	57687
2017-11-30	10.26	10.56	9.78	9.96	27952
2017-12-01	10.02	10.14	8.82	9.24	62919
2017-12-04	9.24	10.07	9.00	9.00	44175
2017-12-05	9.00	9.48	9.00	9.06	46440
2017-12-06	9.06	9.60	9.06	9.12	34585
2017-12-07	9.06	9.54	9.06	9.36	16049
2017-12-08	9.36	9.60	9.36	9.50	7969
2017-12-11	9.84	10.50	9.59	9.98	66050
2017-12-12	10.20	10.20	9.12	9.24	70697
2017-12-13	9.24	9.65	9.18	9.24	12701
2017-12-14	9.60	9.60	9.24	9.42	30607
2017-12-15	9.60	9.83	9.36	9.48	34550
2017-12-18	9.54	9.84	9.42	9.54	14671
2017-12-19	9.60	9.78	9.48	9.72	32279
2017-12-20	9.72	11.10	9.72	11.04	105267
2017-12-21	11.10	11.70	10.44	10.68	105618
2017-12-22	10.50	10.77	9.60	10.32	51656
2017-12-26	10.32	10.80	10.26	10.74	26925
2017-12-27	10.92	10.92	10.26	10.50	29594
2017-12-28	10.38	10.56	9.72	10.44	23652
2017-12-29	10.38	10.80	10.38	10.73	12376
2018-01-02	10.86	11.52	10.74	11.40	53148
2018-01-03	11.46	12.24	11.46	11.82	136882
2018-01-04	12.60	13.20	12.24	12.90	173474
2018-01-05	13.50	15.30	13.26	15.24	318084
2018-01-08	15.42	18.90	14.10	16.86	648707
2018-01-09	17.16	17.58	13.32	13.92	324199
2018-01-10	14.22	16.08	14.20	15.90	172996
2018-01-11	16.02	16.61	14.52	15.00	84794
2018-01-12	14.88	15.24	14.40	14.88	39795
2018-01-16	15.00	15.80	14.10	14.34	84352
2018-01-17	14.10	15.48	14.04	15.06	60614
2018-01-18	15.18	16.02	14.60	14.88	53205
2018-01-19	15.00	15.50	14.76	15.30	60489
2018-01-22	16.68	16.80	14.70	14.88	154215
2018-01-23	15.00	15.18	13.98	14.40	84376
2018-01-24	14.70	14.82	14.11	14.46	35191
2018-01-25	14.40	14.46	12.18	12.30	182918
2018-01-26	12.72	13.14	12.60	12.81	49770
2018-01-29	12.72	12.84	12.12	12.36	53221
2018-01-30	12.00	12.90	12.00	12.63	47700
2018-01-31	12.72	13.07	12.42	12.72	22335
2018-02-01	12.72	13.20	12.60	12.78	20161
2018-02-02	12.48	12.66	11.70	11.82	66302
2018-02-05	11.70	11.72	10.92	11.28	43512
2018-02-06	11.10	11.46	10.92	11.28	27395
2018-02-07	11.40	11.88	11.28	11.64	37682
2018-02-08	11.76	11.76	11.10	11.10	24052
2018-02-09	10.98	11.28	10.50	10.74	28312
2018-02-12	10.80	11.46	10.74	11.16	13985
2018-02-13	11.16	11.64	10.81	11.28	17158
2018-02-14	11.16	11.82	11.16	11.70	26080
2018-02-15	11.94	12.00	11.28	11.64	37460
2018-02-16	11.76	11.82	11.10	11.34	9572
2018-02-20	11.52	11.64	11.10	11.10	15238
2018-02-21	11.28	11.64	11.16	11.28	9375
2018-02-22	11.52	11.58	10.74	10.92	21991
2018-02-23	10.74	11.34	10.74	11.22	11014
2018-02-26	11.04	11.28	10.86	10.98	10592
2018-02-27	11.04	11.06	10.80	10.92	17456
2018-02-28	10.98	11.16	10.92	10.98	15027
2018-03-01	10.86	10.86	10.56	10.74	13493
2018-03-02	10.74	10.92	10.50	10.86	12044
2018-03-05	10.80	11.34	10.68	11.04	13839
2018-03-06	11.04	11.28	10.86	11.16	9082
2018-03-07	10.92	12.60	10.92	11.88	98977
2018-03-08	12.30	12.72	12.00	12.36	38501
2018-03-09	12.54	12.60	12.00	12.30	25042
2018-03-12	12.30	12.48	11.70	12.00	22245
2018-03-13	12.24	13.20	12.12	13.14	42661
2018-03-14	13.26	14.28	13.26	13.26	51959
2018-03-15	13.44	14.40	13.27	13.92	48776
2018-03-16	14.40	15.00	14.16	14.52	57840
2018-03-19	14.52	14.58	12.66	13.14	31894
2018-03-20	13.38	13.38	12.36	13.02	24106
2018-03-21	13.14	13.55	12.96	13.08	9993
2018-03-22	13.08	13.37	12.60	12.96	17867
2018-03-23	12.60	13.38	12.42	12.78	9655
2018-03-26	13.02	13.32	12.54	12.72	20256
2018-03-27	12.66	12.84	11.40	11.46	34884
2018-03-28	11.46	12.12	11.29	12.00	23801
2018-03-29	12.06	12.90	12.02	12.36	12004
2018-04-02	12.60	12.60	11.76	12.00	17078
2018-04-03	12.00	12.42	12.00	12.18	8294
2018-04-04	12.37	12.90	12.12	12.84	19017
2018-04-05	12.90	13.74	12.66	13.02	13545
2018-04-06	12.90	13.50	12.60	12.72	19695
2018-04-09	12.72	13.20	12.43	12.78	9429
2018-04-10	12.78	12.96	12.41	12.90	9965
2018-04-11	12.42	13.08	12.42	12.84	9725
2018-04-12	12.90	13.05	12.60	12.90	3849
2018-04-13	12.90	13.05	12.48	12.72	14608
2018-04-16	12.78	12.84	12.48	12.66	5170
2018-04-17	12.78	13.44	12.42	13.32	24689
2018-04-18	13.26	13.74	12.90	13.56	19726
2018-04-19	13.74	14.01	13.15	13.62	16204
2018-04-20	13.56	13.74	13.26	13.68	10134
2018-04-23	13.74	14.23	12.84	13.62	53249
2018-04-24	12.66	13.50	11.77	12.00	50774
2018-04-25	12.12	12.30	11.70	11.94	17882
2018-04-26	12.18	12.30	11.46	11.76	31450
2018-04-27	11.70	11.82	11.16	11.34	24754
2018-04-30	11.40	11.70	10.92	11.40	13161
2018-05-01	11.40	11.70	11.40	11.70	8760
2018-05-02	11.58	11.70	11.40	11.64	8971
2018-05-03	11.59	11.76	11.40	11.58	3954
2018-05-04	11.56	11.94	11.49	11.82	5511
2018-05-07	11.88	12.12	11.58	11.66	9186
2018-05-08	11.64	11.82	10.86	11.52	14309
2018-05-09	11.34	11.52	10.92	11.22	14674
2018-05-10	11.16	11.52	10.92	11.28	18787
2018-05-11	11.46	11.70	11.16	11.58	5933
2018-05-14	11.58	11.90	11.58	11.82	6462
2018-05-15	11.70	11.94	11.46	11.70	5155
2018-05-16	11.70	11.94	11.58	11.83	9204
2018-05-17	11.88	12.48	11.88	12.30	27487
2018-05-18	12.30	12.54	11.88	12.09	8818
2018-05-21	11.82	12.00	11.82	11.88	5078
2018-05-22	12.18	12.90	11.95	12.36	30356
2018-05-23	12.59	12.59	11.41	12.06	7646
2018-05-24	12.06	12.24	11.10	11.52	32017
2018-05-25	11.40	11.64	11.39	11.58	4308
2018-05-29	11.28	11.64	11.22	11.28	13128
2018-05-30	11.40	11.64	11.28	11.49	10409
2018-05-31	11.76	11.76	11.45	11.70	12453
2018-06-01	11.70	12.18	11.70	11.70	15432
2018-06-04	11.94	12.00	11.70	11.82	12514
2018-06-05	11.82	12.42	11.82	12.24	26188
2018-06-06	12.24	12.35	12.00	12.06	10459
2018-06-07	12.06	12.12	11.52	11.88	20218
2018-06-08	11.94	12.54	11.88	12.42	23606
2018-06-11	12.60	12.60	12.24	12.33	7795
2018-06-12	12.36	12.36	11.95	12.06	5089
2018-06-13	12.06	12.15	11.40	11.70	13880
2018-06-14	11.82	12.00	11.58	12.00	15676
2018-06-15	12.00	12.12	11.76	12.12	9333
2018-06-18	12.06	12.30	11.82	11.88	16908
2018-06-19	11.82	12.24	11.82	12.24	10200
2018-06-20	12.24	12.36	11.94	12.00	16700
2018-06-21	12.00	12.24	11.82	12.06	5312
2018-06-22	12.18	12.18	11.94	12.00	7849
2018-06-25	12.18	12.24	11.88	12.06	17098
2018-06-26	12.06	12.24	11.94	12.12	4552
2018-06-27	12.24	12.24	11.52	11.52	16654
2018-06-28	11.46	12.00	11.46	11.64	12609
2018-06-29	11.64	11.94	10.75	11.10	32671
2018-07-02	11.10	12.00	11.10	11.82	17474
2018-07-03	11.76	11.82	11.52	11.82	2138
2018-07-05	11.58	11.82	11.58	11.70	4614
2018-07-06	11.82	12.00	11.66	11.88	9063
2018-07-09	12.00	12.00	11.88	12.00	15898
2018-07-10	11.94	12.54	11.82	12.54	23009
2018-07-11	12.54	12.54	11.82	12.36	9943
2018-07-12	12.36	12.42	12.06	12.23	4658
2018-07-13	12.18	12.48	11.88	11.99	5008
2018-07-16	11.94	12.18	11.52	12.18	15821
2018-07-17	12.18	12.30	12.06	12.19	6635
2018-07-18	12.06	12.21	12.00	12.00	5248
2018-07-19	11.94	12.18	11.94	12.06	1864
2018-07-20	11.88	12.24	11.88	12.12	4369
2018-07-23	12.00	12.00	11.84	11.94	2927
2018-07-24	12.01	12.06	11.58	11.86	12963
2018-07-25	12.00	12.00	11.22	11.40	23508
2018-07-26	11.88	11.88	11.28	11.64	6299
2018-07-27	11.28	11.40	9.90	9.96	46921
2018-07-30	10.02	10.36	9.60	9.90	26444
2018-07-31	9.90	9.96	9.48	9.78	9171
2018-08-01	9.72	9.90	9.60	9.84	8762
2018-08-02	9.78	10.26	9.61	10.08	9616
2018-08-03	10.20	10.38	9.90	9.90	11699
2018-08-06	9.72	10.20	9.72	10.02	8700
2018-08-07	9.96	10.50	9.96	10.32	5059
2018-08-08	10.44	10.44	10.02	10.14	5555
2018-08-09	10.44	10.44	10.14	10.24	5922
2018-08-10	10.44	10.44	10.02	10.26	5745
2018-08-13	10.32	10.74	10.20	10.41	11174
2018-08-14	10.62	11.04	10.56	10.92	14481
2018-08-15	10.98	10.98	10.56	10.56	15881
2018-08-16	10.56	10.95	10.56	10.68	6376
2018-08-17	10.68	10.77	10.50	10.77	8586
2018-08-20	10.80	10.80	10.20	10.68	7693
2018-08-21	10.68	10.83	10.14	10.20	9917
2018-08-22	10.44	10.74	10.26	10.62	6780
2018-08-23	10.50	10.91	10.50	10.50	3671
2018-08-24	10.50	10.62	10.44	10.56	8361
2018-08-27	10.62	10.80	10.50	10.56	18457
2018-08-28	10.68	10.80	10.56	10.62	8866
2018-08-29	10.80	10.80	10.48	10.56	11112
2018-08-30	10.62	10.74	10.50	10.68	1857
2018-08-31	10.56	10.80	10.22	10.51	19503
2018-09-04	10.32	10.40	10.08	10.08	10434
2018-09-05	10.20	10.20	9.72	9.96	8275
2018-09-06	9.96	10.17	9.72	9.99	17979
2018-09-07	9.78	10.20	9.78	9.90	12246
2018-09-10	9.90	10.07	9.90	10.02	5417
2018-09-11	9.96	10.20	9.96	10.02	4976
2018-09-12	10.08	10.14	9.85	10.14	9267
2018-09-13	10.02	10.14	9.96	10.02	2521
2018-09-14	10.08	10.11	9.90	10.11	6552
2018-09-17	10.02	10.08	9.90	9.90	5207
2018-09-18	9.90	10.02	9.60	9.78	11555
2018-09-19	9.84	9.95	9.54	9.78	14481
2018-09-20	9.90	10.08	9.78	10.08	11318
2018-09-21	10.08	10.08	9.60	9.90	9683
2018-09-24	9.78	9.96	9.60	9.60	4761
2018-09-25	9.66	9.73	9.54	9.66	8783
2018-09-26	9.60	9.66	9.48	9.48	6827
2018-09-27	9.48	9.50	9.12	9.12	17920
2018-09-28	9.12	9.24	9.00	9.07	12212
2018-10-01	9.00	9.18	9.00	9.12	7991
2018-10-02	9.12	9.54	9.09	9.48	11223
2018-10-03	9.36	9.54	9.36	9.51	5607
2018-10-04	9.54	9.54	9.24	9.36	2101
2018-10-05	9.30	9.30	8.70	8.76	14389
2018-10-08	8.64	8.72	8.16	8.34	23261
2018-10-09	8.22	8.22	7.86	8.10	20173
2018-10-10	7.86	8.14	7.68	7.68	9649
2018-10-11	7.68	8.20	7.56	7.86	6866
2018-10-12	7.86	8.28	7.80	7.86	11574
2018-10-15	7.92	8.58	7.92	8.34	6390
2018-10-16	8.28	8.58	8.10	8.48	4923
2018-10-17	8.34	8.64	8.22	8.22	1769
2018-10-18	8.28	8.28	7.56	7.68	29610
2018-10-19	7.99	7.99	7.74	7.74	5243
2018-10-22	7.92	8.28	7.50	7.90	18178
2018-10-23	7.80	7.80	6.95	7.50	13430
2018-10-24	7.52	7.59	7.50	7.50	4402
2018-10-25	7.50	7.80	7.32	7.56	14826
2018-10-26	7.56	7.68	6.90	7.20	15989
2018-10-29	7.08	7.50	7.02	7.02	7103
2018-10-30	7.20	7.45	7.14	7.32	3962
2018-10-31	7.32	7.50	7.32	7.38	10697
2018-11-01	7.50	7.62	7.44	7.56	8257
2018-11-02	7.38	7.86	7.38	7.74	20946
2018-11-05	7.92	8.28	7.92	8.10	11714
2018-11-06	8.16	8.16	8.10	8.16	13963
2018-11-07	8.28	8.43	7.98	8.10	15635
2018-11-08	8.10	8.28	8.10	8.10	7061
2018-11-09	8.10	8.10	7.56	7.74	18385
2018-11-12	7.56	8.18	7.26	7.50	5689
2018-11-13	7.50	7.68	7.23	7.32	12383
2018-11-14	7.20	7.59	7.20	7.44	5254
2018-11-15	7.38	7.68	7.32	7.64	4544
2018-11-16	7.62	7.74	7.32	7.32	2709
2018-11-19	7.32	7.68	7.20	7.44	7571
2018-11-20	7.30	7.52	7.14	7.32	7562
2018-11-21	7.20	7.44	6.96	7.44	3287
2018-11-23	7.14	7.62	7.14	7.38	848
2018-11-26	7.44	8.04	7.44	7.92	3202
2018-11-27	7.80	8.10	7.74	7.74	1260
2018-11-28	7.86	7.98	7.30	7.74	5641
2018-11-29	7.62	7.74	7.26	7.44	1742
2018-11-30	7.44	7.74	7.44	7.73	5222
2018-12-03	7.80	7.98	7.62	7.95	9955
2018-12-04	8.16	8.40	7.50	7.56	8949
2018-12-06	7.68	8.16	7.68	7.92	6840
2018-12-07	7.74	8.04	7.68	7.74	4945
2018-12-10	7.74	7.74	7.56	7.56	3932
2018-12-11	7.56	7.98	7.56	7.74	6981
2018-12-12	7.98	9.24	7.98	8.94	45779
2018-12-13	9.00	9.83	9.00	9.72	38847
2018-12-14	9.66	10.14	9.48	9.54	26622
2018-12-17	9.54	9.84	9.00	9.17	5989
2018-12-18	9.30	9.37	9.12	9.18	13798
2018-12-19	9.18	9.26	8.60	8.70	10274
2018-12-20	8.52	8.64	8.40	8.52	9744
2018-12-21	8.58	8.58	7.62	8.06	47077
2018-12-24	7.74	8.10	7.62	7.86	6516
2018-12-26	7.68	8.04	7.68	7.80	23917
2018-12-27	8.04	8.46	7.98	8.40	20036
2018-12-28	8.46	9.27	8.40	8.46	11001
2018-12-31	8.58	9.00	8.40	8.94	8402
2019-01-02	8.82	8.99	8.46	8.88	6060
2019-01-03	8.82	8.91	8.40	8.64	4409
2019-01-04	8.82	9.00	8.70	8.94	2567
2019-01-07	8.97	8.97	8.70	8.94	2611
2019-01-08	8.94	9.90	8.94	9.54	12567
2019-01-09	9.60	9.78	9.06	9.60	15061
2019-01-10	9.54	9.54	9.12	9.12	2957
2019-01-11	9.12	9.68	9.12	9.30	2139
2019-01-14	9.30	9.54	9.12	9.30	1604
2019-01-15	9.30	9.30	9.06	9.14	3192
2019-01-16	9.24	9.30	9.00	9.21	6366
2019-01-17	9.12	9.60	9.12	9.54	8158
2019-01-18	9.60	9.60	9.36	9.55	5027
2019-01-22	9.72	9.72	9.06	9.42	3197
2019-01-23	9.48	9.66	9.00	9.60	2716
2019-01-24	9.12	9.49	9.12	9.24	2679
2019-01-25	9.24	9.66	9.24	9.36	4925
2019-01-28	9.42	9.90	9.36	9.90	14940
2019-01-29	9.90	9.93	9.54	9.93	2569
2019-01-30	9.96	10.09	9.84	9.96	10426
2019-01-31	10.14	10.20	9.78	10.06	11922
2019-02-01	9.83	10.14	9.65	9.79	5805
2019-02-04	9.96	9.97	9.84	9.96	11078
2019-02-05	10.08	10.14	9.72	9.84	9654
2019-02-06	9.72	10.02	9.66	9.66	2834
2019-02-07	9.66	9.66	9.30	9.66	3625
2019-02-08	9.60	9.68	9.30	9.63	5059
2019-02-11	9.72	9.90	9.54	9.77	1088
2019-02-12	9.90	9.90	9.61	9.66	1469
2019-02-13	9.72	9.84	9.60	9.66	4783
2019-02-14	9.60	9.84	9.60	9.73	4391
2019-02-15	9.72	9.84	9.66	9.75	6078
2019-02-19	9.72	9.83	9.36	9.53	10422
2019-02-20	9.60	9.84	9.60	9.66	5802
2019-02-21	9.54	9.79	9.48	9.54	11981
2019-02-22	9.66	9.78	9.64	9.72	6370
2019-02-25	9.66	9.78	9.54	9.54	14169
2019-02-26	9.54	9.54	9.48	9.54	6475
2019-02-27	9.54	9.60	9.38	9.60	7702
2019-02-28	9.42	9.54	9.30	9.42	7262
2019-03-01	9.54	9.67	9.30	9.60	5909
2019-03-04	9.60	9.63	9.48	9.54	1113
2019-03-05	9.48	9.54	9.36	9.36	7055
2019-03-06	9.36	9.36	9.30	9.30	4711
2019-03-07	9.36	9.54	9.12	9.48	7318
2019-03-08	9.30	9.30	9.18	9.24	10611
2019-03-11	9.18	9.78	9.18	9.70	16318
2019-03-12	9.72	9.72	9.42	9.51	4421
2019-03-13	9.60	9.60	9.24	9.30	3661
2019-03-14	9.30	9.48	9.12	9.48	6938
2019-03-15	9.42	9.72	9.24	9.72	6163
2019-03-18	9.72	9.90	9.57	9.84	13851
2019-03-19	9.78	9.84	9.72	9.79	2230
2019-03-20	9.84	9.84	9.72	9.72	3532
2019-03-21	9.72	9.78	9.63	9.78	4409
2019-03-22	9.60	9.78	9.48	9.48	3592
2019-03-25	9.60	9.78	9.60	9.78	5389
2019-03-26	9.78	9.78	9.66	9.66	2566
2019-03-27	9.72	9.84	9.68	9.78	4033
2019-03-28	9.66	9.66	9.48	9.54	8985
2019-03-29	9.60	9.84	9.60	9.79	5170
2019-04-01	9.78	9.84	9.78	9.78	4878
2019-04-02	9.78	9.80	9.48	9.60	2169
2019-04-03	9.54	9.72	9.30	9.53	8494
2019-04-04	9.54	9.54	9.31	9.42	1887
2019-04-05	9.36	9.57	9.30	9.42	3678
2019-04-08	9.48	9.78	9.42	9.60	16110
2019-04-09	9.72	9.84	9.60	9.84	2154
2019-04-10	9.54	9.84	9.54	9.60	9871
2019-04-11	9.54	9.79	9.54	9.72	4025
2019-04-12	9.60	9.60	9.12	9.36	8106
2019-04-15	9.36	9.60	9.00	9.30	12986
2019-04-16	9.18	9.72	9.18	9.48	4036
2019-04-17	9.54	9.72	9.00	9.36	8278
2019-04-18	9.36	9.54	9.06	9.18	6785
2019-04-22	9.00	9.60	9.00	9.30	4387
2019-04-23	9.36	9.43	9.12	9.12	8136
2019-04-24	9.30	9.42	9.27	9.36	6643
2019-04-25	9.24	9.24	9.00	9.12	1936
2019-04-26	9.12	9.24	8.58	9.24	10719
2019-04-29	9.06	9.11	8.16	8.58	19984
2019-04-30	8.58	8.88	8.58	8.61	2829
2019-05-01	8.64	8.64	8.46	8.46	1928
2019-05-02	8.34	8.60	8.04	8.54	5891
2019-05-03	8.46	8.58	8.34	8.58	2486
2019-05-06	8.52	8.52	8.34	8.52	1687
2019-05-07	8.40	8.58	8.34	8.40	4089
2019-05-08	8.40	8.58	8.34	8.41	2308
2019-05-09	8.40	8.45	8.40	8.40	1369
2019-05-10	8.45	8.46	8.38	8.46	8061
2019-05-13	8.46	8.46	8.10	8.34	6548
2019-05-14	8.22	8.34	8.16	8.16	5690
2019-05-15	7.98	8.28	7.98	8.22	1606
2019-05-16	8.20	8.40	8.04	8.40	2840
2019-05-17	8.22	8.28	8.09	8.10	3097
2019-05-20	8.16	8.22	8.10	8.22	2656
2019-05-21	8.22	8.30	8.16	8.16	3637
2019-05-22	8.16	8.28	8.12	8.28	3725
2019-05-23	8.22	8.22	8.00	8.04	3314
2019-05-24	8.10	8.10	7.92	8.10	4360
2019-05-28	7.92	8.10	7.92	7.92	6670
2019-05-29	7.92	7.92	7.68	7.78	4074
2019-05-30	7.86	7.97	7.68	7.92	4409
2019-05-31	7.80	7.98	7.74	7.98	5663
2019-06-03	7.92	8.04	7.92	7.98	2493
2019-06-04	7.98	8.34	7.98	8.28	4305
2019-06-05	8.28	8.40	8.27	8.40	2679
2019-06-06	8.46	8.70	8.34	8.48	5241
2019-06-07	8.30	8.58	8.30	8.34	1821
2019-06-10	8.34	8.40	8.10	8.40	4837
2019-06-11	8.34	8.40	8.22	8.40	907
2019-06-12	8.40	8.40	8.22	8.40	1313
2019-06-13	8.26	8.28	8.22	8.26	2895
2019-06-14	8.22	8.37	8.22	8.34	2173
2019-06-17	8.40	8.52	8.34	8.34	3072
2019-06-18	8.37	8.55	8.16	8.16	2974
2019-06-19	8.46	8.54	8.34	8.34	1891
2019-06-20	8.40	8.40	7.92	8.30	4273
2019-06-21	8.16	8.28	8.16	8.23	1625
2019-06-24	8.10	8.22	8.04	8.04	9474
2019-06-25	8.04	8.40	8.04	8.04	6689
2019-06-26	8.16	8.34	8.04	8.22	1709
2019-06-27	8.04	8.38	8.04	8.38	2925
2019-06-28	8.48	8.48	8.22	8.22	1889
2019-07-01	8.40	8.40	8.13	8.28	1473
2019-07-02	8.34	8.34	8.22	8.25	839
2019-07-03	8.31	8.40	8.28	8.40	383
2019-07-05	8.46	8.46	8.22	8.40	1236
2019-07-08	8.28	8.46	8.28	8.40	3157
2019-07-09	8.40	8.46	8.22	8.22	898
2019-07-10	8.40	8.46	8.22	8.46	2021
2019-07-11	8.46	8.52	8.31	8.40	3870
2019-07-12	8.40	8.58	8.28	8.48	3230
2019-07-15	8.64	9.42	8.46	9.03	20416
2019-07-16	9.00	9.06	8.90	9.05	14723
2019-07-17	9.00	9.30	8.88	9.16	6339
2019-07-18	9.18	9.90	8.76	9.36	121460
2019-07-19	9.12	9.12	8.53	8.82	20220
2019-07-22	8.94	9.15	8.58	8.64	9266
2019-07-23	8.64	8.69	8.58	8.64	7104
2019-07-24	8.94	8.96	8.40	8.58	8250
2019-07-25	8.58	8.70	8.19	8.34	10620
2019-07-26	8.34	8.40	8.22	8.35	4820
2019-07-29	8.34	8.70	8.26	8.26	5193
2019-07-30	8.34	8.73	8.34	8.52	7564
2019-07-31	8.46	8.52	8.22	8.28	3641
2019-08-01	8.28	8.40	8.22	8.24	6878
2019-08-02	8.22	8.25	7.92	8.03	11340
2019-08-05	7.98	7.98	7.80	7.84	14895
2019-08-06	7.80	8.10	7.80	7.86	3434
2019-08-07	7.86	8.04	7.78	7.86	6968
2019-08-08	8.04	8.20	8.04	8.10	2120
2019-08-09	7.90	8.04	7.80	7.92	9523
2019-08-12	7.92	7.98	7.74	7.86	12559
2019-08-13	7.80	8.14	7.74	7.84	4059
2019-08-14	7.86	7.86	7.56	7.68	5040
2019-08-15	7.59	7.86	7.56	7.74	941
2019-08-16	7.80	7.86	7.74	7.86	1625
2019-08-19	7.74	7.86	7.50	7.62	8646
2019-08-20	7.56	7.74	7.56	7.62	1076
2019-08-21	7.56	7.80	7.50	7.50	9389
2019-08-22	7.68	7.68	7.56	7.56	576
2019-08-23	7.50	7.62	7.44	7.45	10118
2019-08-26	7.32	7.80	7.20	7.38	6983
2019-08-27	7.26	7.56	7.26	7.26	2030
2019-08-28	7.38	7.56	7.32	7.44	3553
2019-08-29	7.56	7.56	7.44	7.45	698
2019-08-30	7.56	7.56	7.42	7.50	2004
2019-09-03	7.38	7.50	7.38	7.44	826
2019-09-04	7.50	8.10	7.49	7.56	2196
2019-09-05	7.77	7.80	7.50	7.56	1413
2019-09-06	7.74	7.98	7.62	7.73	1850
2019-09-09	7.86	7.97	7.74	7.92	2360
2019-09-10	7.92	8.16	7.92	8.10	4669
2019-09-11	8.16	8.40	8.16	8.26	7127
2019-09-12	8.40	8.40	8.16	8.16	3184
2019-09-13	8.28	8.42	8.16	8.22	4396
2019-09-16	8.28	8.28	7.98	8.03	2397
2019-09-17	7.92	8.04	7.72	7.91	2064
2019-09-18	7.96	8.10	7.80	7.92	646
2019-09-19	7.92	8.00	7.68	7.74	4116
2019-09-20	7.68	8.40	7.68	8.07	11221
2019-09-23	8.10	8.34	8.04	8.34	2426
2019-09-24	8.40	8.40	8.04	8.09	2930
2019-09-25	8.04	8.04	7.75	7.98	4227
2019-09-26	7.98	7.98	7.87	7.95	423
2019-09-27	8.12	8.16	7.86	8.16	908
2019-09-30	8.31	8.46	8.21	8.46	10567
2019-10-01	8.58	9.00	8.29	8.52	17618
2019-10-02	8.52	8.70	8.52	8.58	4890
2019-10-03	8.58	8.70	8.52	8.70	8479
2019-10-04	8.70	8.70	8.40	8.59	2703
2019-10-07	8.58	8.70	8.34	8.42	2712
2019-10-08	8.28	8.64	8.28	8.52	2828
2019-10-09	8.40	8.59	8.28	8.46	4330
2019-10-10	8.31	8.46	8.31	8.46	771
2019-10-11	8.52	8.52	8.34	8.49	2425
2019-10-14	8.58	8.70	8.52	8.70	821
2019-10-15	8.70	8.70	8.40	8.40	2256
2019-10-16	8.34	8.70	8.22	8.22	5245
2019-10-17	8.22	8.64	8.22	8.49	7677
2019-10-18	8.58	8.76	8.22	8.40	9152
2019-10-21	8.40	8.58	8.25	8.35	13174
2019-10-22	8.22	8.52	8.22	8.40	3819
2019-10-23	8.40	8.40	8.22	8.26	1772
2019-10-24	8.34	8.34	8.04	8.06	4544
2019-10-25	8.04	8.04	7.80	7.84	3388
2019-10-28	7.86	8.04	7.74	7.79	8705
2019-10-29	7.80	8.01	7.50	7.62	5896
2019-10-30	7.50	7.80	7.50	7.56	4090
2019-10-31	7.62	7.71	7.56	7.60	1165
2019-11-01	7.68	7.84	7.56	7.60	5133
2019-11-04	7.86	7.93	7.56	7.68	9563
2019-11-05	7.80	8.04	7.80	7.92	2472
2019-11-06	7.98	8.04	7.86	8.04	2167
2019-11-07	8.04	8.04	7.80	7.92	2192
2019-11-08	7.92	7.98	7.80	7.92	2919
2019-11-11	7.74	8.40	7.74	8.34	2485
2019-11-12	8.34	8.34	8.16	8.16	2611
2019-11-13	8.22	8.22	7.98	8.10	4745
2019-11-14	8.04	8.22	7.98	8.15	6787
2019-11-15	8.16	8.19	8.04	8.15	5490
2019-11-18	8.10	8.28	8.10	8.10	1097
2019-11-19	8.10	8.10	7.32	7.32	17456
2019-11-20	7.56	7.56	7.44	7.56	1708
2019-11-21	7.38	7.44	7.37	7.38	4165
2019-11-22	7.38	7.68	7.38	7.56	1868
2019-11-25	7.74	8.10	7.38	7.68	4513
2019-11-26	7.50	8.03	7.50	7.86	6581
2019-11-27	8.10	8.10	7.89	8.10	3390
2019-11-29	8.04	8.16	7.80	7.94	3230
2019-12-02	8.10	8.16	7.80	8.10	4075
2019-12-03	8.10	8.12	7.72	8.04	4855
2019-12-04	8.02	8.10	7.98	8.01	4818
2019-12-05	7.98	8.10	7.98	8.10	1149
2019-12-06	7.98	8.07	7.98	8.04	2822
2019-12-09	7.86	7.91	7.80	7.80	769
2019-12-10	7.68	7.86	7.68	7.81	2565
2019-12-11	7.68	7.86	7.68	7.71	2426
2019-12-12	7.68	7.74	7.68	7.71	4728
2019-12-13	7.74	8.04	7.50	7.61	15100
2019-12-16	7.56	7.92	7.50	7.68	9682
2019-12-17	7.62	7.92	7.38	7.61	5823
2019-12-18	7.74	7.84	7.62	7.77	5393
2019-12-19	7.62	7.86	7.56	7.56	2958
2019-12-20	7.68	7.84	7.56	7.80	4655
2019-12-23	7.68	7.86	7.38	7.50	16195
2019-12-24	7.50	7.66	7.50	7.66	1569
2019-12-26	7.62	7.68	7.38	7.50	6525
2019-12-27	7.50	7.62	7.44	7.57	7727
2019-12-30	7.44	7.56	6.60	7.14	26712
2019-12-31	7.20	7.62	7.20	7.38	10782
2020-01-02	7.50	7.56	7.14	7.44	6643
2020-01-03	7.38	7.50	7.20	7.41	4808
2020-01-06	7.32	7.56	7.23	7.41	3704
2020-01-07	7.56	7.56	7.44	7.56	2496
2020-01-08	7.56	7.56	7.44	7.44	1614
2020-01-09	7.74	7.74	7.32	7.44	3891
2020-01-10	7.44	7.54	7.26	7.54	3231
2020-01-13	7.62	7.68	7.37	7.59	7319
2020-01-14	7.56	7.67	7.56	7.65	3702
2020-01-15	7.68	7.74	7.26	7.63	7119
2020-01-16	7.56	7.68	7.52	7.68	2968
2020-01-17	7.61	7.74	7.58	7.73	5852
2020-01-21	7.44	7.74	7.44	7.62	9826
2020-01-22	7.68	7.68	7.59	7.65	3156
2020-01-23	7.68	7.98	7.58	7.95	19680
2020-01-24	7.56	7.80	7.50	7.62	16156
2020-01-27	7.56	7.64	7.20	7.26	16295
2020-01-28	7.38	7.44	7.32	7.44	3202
2020-01-29	7.50	7.50	7.23	7.26	3992
2020-01-30	7.32	7.38	7.26	7.38	8156
2020-01-31	7.38	7.38	7.26	7.38	1647
2020-02-03	7.53	7.56	7.26	7.56	3118
2020-02-04	7.50	7.56	7.26	7.39	3296
2020-02-05	7.44	7.56	7.44	7.50	2871
2020-02-06	7.50	7.80	7.44	7.44	11553
2020-02-07	7.68	7.68	7.50	7.56	2192
2020-02-10	7.32	7.44	7.26	7.26	6873
2020-02-11	7.32	7.40	7.25	7.26	3479
2020-02-12	7.26	7.41	7.20	7.26	3090
2020-02-13	7.20	7.31	7.20	7.25	2446
2020-02-14	7.26	7.32	7.20	7.23	6736
2020-02-18	7.20	7.32	7.20	7.32	3910
2020-02-19	7.32	7.50	7.26	7.38	3624
2020-02-20	7.38	7.74	7.36	7.68	4466
2020-02-21	7.56	7.74	7.32	7.32	11941
2020-02-24	7.38	7.61	7.20	7.50	7106
2020-02-25	7.44	7.50	7.14	7.14	8401
2020-02-26	7.20	7.38	7.02	7.11	6052
2020-02-27	7.08	7.08	6.18	6.42	17490
2020-02-28	6.30	6.42	6.12	6.12	27787
2020-03-02	6.12	6.30	6.12	6.21	7250
2020-03-03	6.30	6.44	6.30	6.36	6404
2020-03-04	6.60	6.66	6.54	6.60	12327
2020-03-05	6.78	6.78	6.30	6.42	4749
2020-03-06	6.30	6.54	6.30	6.34	9789
2020-03-09	6.12	6.28	6.00	6.18	21717
2020-03-10	6.18	6.30	6.00	6.06	4346
2020-03-11	6.06	6.15	5.10	5.27	38480
2020-03-12	5.10	5.19	4.56	4.56	25235
2020-03-13	4.32	5.28	4.26	5.10	17616
2020-03-16	4.56	4.80	4.26	4.56	5620
2020-03-17	4.74	4.79	3.38	4.64	24450
2020-03-18	4.62	4.62	3.90	4.14	35961
2020-03-19	4.08	4.20	3.90	4.14	20296
2020-03-20	4.24	4.80	4.20	4.62	15843
2020-03-23	4.20	4.80	4.20	4.50	8636
2020-03-24	4.26	4.50	4.26	4.26	7898
2020-03-25	4.27	5.10	4.26	4.86	16608
2020-03-26	4.84	5.08	4.80	4.86	11179
2020-03-27	4.80	4.80	4.20	4.58	20612
2020-03-30	4.56	4.62	4.56	4.56	3377
2020-03-31	4.56	4.62	4.50	4.50	1861
2020-04-01	4.50	4.50	4.08	4.11	19767
2020-04-02	4.08	4.36	3.96	4.22	4120
2020-04-03	4.20	4.42	4.00	4.17	5488
2020-04-06	4.29	4.49	4.20	4.48	18998
2020-04-07	4.50	4.50	4.32	4.44	17495
2020-04-08	4.43	4.59	4.43	4.53	5752
2020-04-09	4.56	4.80	4.56	4.64	10200
2020-04-13	4.74	4.80	4.50	4.78	8718
2020-04-14	4.80	5.04	4.62	4.86	13005
2020-04-15	4.86	5.04	4.62	4.78	8091
2020-04-16	4.80	4.80	4.62	4.68	6172
2020-04-17	4.74	4.80	4.69	4.80	2736
2020-04-20	4.86	5.04	4.80	4.93	7637
2020-04-21	4.92	5.04	4.80	4.86	4647
2020-04-22	4.98	5.22	4.87	5.10	12547
2020-04-23	5.16	5.64	5.16	5.56	11707
2020-04-24	5.97	6.30	5.58	5.94	12451
2020-04-27	6.06	6.60	6.00	6.06	14124
2020-04-28	6.06	6.42	6.06	6.30	6709
2020-04-29	7.20	7.20	6.60	6.77	30975
2020-04-30	6.90	6.96	6.36	6.63	14482
2020-05-01	6.60	6.60	6.00	6.17	17174
2020-05-04	6.06	6.12	5.82	6.00	9607
2020-05-05	6.24	6.24	5.46	5.58	18645
2020-05-06	5.58	5.88	4.92	5.70	19666
2020-05-07	5.83	5.88	5.50	5.70	2861
2020-05-08	5.76	5.94	5.64	5.73	6682
2020-05-11	5.70	6.30	5.58	5.88	5815
2020-05-12	6.06	6.06	5.70	6.00	9325
2020-05-13	6.12	6.12	5.28	5.40	13749
2020-05-14	5.56	5.85	5.46	5.63	2979
2020-05-15	5.58	5.86	5.40	5.76	6004
2020-05-18	5.58	5.76	5.34	5.70	4922
2020-05-19	5.10	5.61	5.10	5.34	13315
2020-05-20	5.61	5.61	5.40	5.40	7793
2020-05-21	5.56	5.56	5.46	5.46	5951
2020-05-22	5.40	5.40	5.34	5.34	7025
2020-05-26	5.46	5.65	5.46	5.59	13578
2020-05-27	5.70	5.70	5.16	5.54	23454
2020-05-28	5.64	5.71	5.40	5.58	11781
2020-05-29	5.58	5.58	5.28	5.58	13488
2020-06-01	5.64	5.64	5.29	5.52	11756
2020-06-02	5.64	5.64	5.28	5.37	19793
2020-06-03	5.46	5.58	5.40	5.46	9906
2020-06-04	5.48	5.58	5.30	5.34	15296
2020-06-05	5.34	5.58	5.34	5.58	14719
2020-06-08	5.70	5.91	5.58	5.67	29971
2020-06-09	5.70	5.70	5.41	5.55	19729
2020-06-10	5.64	5.64	5.46	5.46	9093
2020-06-11	5.58	5.64	5.00	5.04	24188
2020-06-12	4.86	5.36	4.86	5.17	13592
2020-06-15	5.40	5.46	4.92	5.26	10542
2020-06-16	4.89	5.34	4.89	5.19	10500
2020-06-17	5.10	5.16	4.98	5.10	7645
2020-06-18	5.19	5.34	5.08	5.19	12236
2020-06-19	5.22	5.34	5.22	5.25	4205
2020-06-22	5.33	5.46	5.05	5.13	4328
2020-06-23	5.19	5.40	5.00	5.16	7701
2020-06-24	5.08	5.10	4.92	5.01	15947
2020-06-25	4.77	5.04	4.50	4.80	48934
2020-06-26	4.53	4.79	4.53	4.71	7342
2020-06-29	4.53	5.34	4.53	4.74	29891
2020-06-30	4.98	4.98	4.56	4.67	26272
2020-07-01	4.86	4.86	4.67	4.75	12075
2020-07-02	4.75	4.80	4.74	4.80	7262
2020-07-06	4.80	4.99	4.80	4.98	9461
2020-07-07	4.98	5.04	4.98	5.03	2441
2020-07-08	5.04	5.16	4.92	5.03	5643
2020-07-09	5.16	5.16	4.91	5.05	3261
2020-07-10	4.86	5.28	4.86	5.25	14857
2020-07-13	5.28	5.34	4.98	5.04	7639
2020-07-14	5.26	5.26	4.91	5.03	6318
2020-07-15	5.04	7.68	5.04	7.14	435736
2020-07-16	6.72	7.44	5.54	5.70	164801
2020-07-17	5.82	6.39	5.65	6.24	42003
2020-07-20	6.30	7.08	6.12	6.70	66624
2020-07-21	6.72	6.78	6.36	6.48	29189
2020-07-22	6.48	8.10	6.42	7.92	134121
2020-07-23	7.80	8.34	7.08	7.08	57646
2020-07-24	6.96	7.38	6.63	6.72	25070
2020-07-27	6.72	7.32	6.72	6.96	27353
2020-07-28	7.08	7.14	6.06	6.30	41090
2020-07-29	6.30	6.30	5.54	5.82	39481
2020-07-30	5.93	6.36	5.67	6.06	35228
2020-07-31	6.24	6.96	6.12	6.90	41243
2020-08-03	7.08	7.08	6.60	6.84	19374
2020-08-04	6.96	6.96	6.48	6.81	18091
2020-08-05	6.78	7.02	6.54	6.72	9502
2020-08-06	6.60	7.02	6.60	6.78	22262
2020-08-07	6.96	7.02	6.78	7.02	19752
2020-08-10	6.90	7.70	6.90	7.20	39730
2020-08-11	7.32	7.68	7.20	7.56	20352
2020-08-12	7.68	8.64	7.26	8.22	85277
2020-08-13	8.58	8.88	7.80	8.16	65308
2020-08-14	8.58	8.58	7.56	7.80	25855
2020-08-17	7.92	8.58	7.92	8.16	36532
2020-08-18	8.28	8.52	7.80	7.98	25448
2020-08-19	8.10	8.10	7.62	7.80	12921
2020-08-20	7.68	7.69	6.96	7.20	41002
2020-08-21	7.08	7.20	6.84	6.96	14103
2020-08-24	6.96	7.50	6.96	7.20	7938
2020-08-25	7.20	7.20	6.96	7.14	8584
2020-08-26	7.50	7.62	7.20	7.44	28791
2020-08-27	7.38	7.62	7.20	7.50	7969
2020-08-28	7.38	7.62	7.08	7.14	17328
2020-08-31	7.14	7.14	6.66	6.81	21691
2020-09-01	6.78	6.82	6.66	6.72	16010
2020-09-02	6.72	6.77	6.30	6.60	37522
2020-09-03	6.60	6.84	6.48	6.54	27262
2020-09-04	6.48	6.73	5.88	6.39	33366
2020-09-08	6.18	6.48	6.06	6.18	11348
2020-09-09	6.42	6.42	6.18	6.22	11148
2020-09-10	6.24	6.60	6.24	6.30	5189
2020-09-11	6.42	6.49	6.18	6.30	8976
2020-09-14	6.24	6.48	6.19	6.42	11711
2020-09-15	6.42	6.48	6.18	6.42	5709
2020-09-16	6.42	6.54	6.18	6.42	4415
2020-09-17	6.24	6.60	6.24	6.36	4099
2020-09-18	6.24	6.60	6.24	6.60	8845
2020-09-21	6.42	6.52	6.24	6.42	5251
2020-09-22	6.42	6.48	6.24	6.30	6918
2020-09-23	6.30	6.45	6.18	6.18	6999
2020-09-24	6.30	6.30	6.00	6.09	16169
2020-09-25	6.00	6.12	5.80	6.12	9545
2020-09-28	6.12	6.30	5.82	6.18	12464
2020-09-29	6.03	6.12	5.94	6.06	5882
2020-09-30	6.12	6.12	5.94	6.12	8121
2020-10-01	6.18	6.30	6.18	6.29	5839
2020-10-02	6.18	6.30	6.18	6.24	4420
2020-10-05	6.24	6.60	6.24	6.54	8718
2020-10-06	6.60	6.90	6.56	6.66	15445
2020-10-07	6.75	6.84	6.60	6.72	4764
2020-10-08	6.84	6.90	6.48	6.60	10339
2020-10-09	6.54	6.84	6.54	6.54	7515
2020-10-12	6.90	6.90	6.48	6.54	5317
2020-10-13	6.54	6.60	6.48	6.57	7074
2020-10-14	6.48	7.74	6.48	7.14	38926
2020-10-15	7.20	7.20	6.97	7.14	10153
2020-10-16	7.14	7.50	7.08	7.14	16131
2020-10-19	7.32	7.62	7.08	7.56	11784
2020-10-20	7.50	7.68	7.02	7.14	35523
2020-10-21	7.26	7.36	6.96	7.02	4502
2020-10-22	7.14	7.26	6.84	7.17	5408
2020-10-23	6.36	7.20	6.30	6.90	43504
2020-10-26	6.66	7.02	6.66	6.72	7444
2020-10-27	6.78	6.90	6.36	6.54	13405
2020-10-28	6.36	6.48	6.36	6.36	5210
2020-10-29	6.30	6.47	6.30	6.39	21281
2020-10-30	6.36	6.36	6.06	6.24	7668
2020-11-02	6.18	6.36	6.12	6.25	9737
2020-11-03	6.24	6.48	5.97	6.48	16827
2020-11-04	6.42	6.54	6.30	6.42	6697
2020-11-05	6.24	6.78	6.24	6.54	7266
2020-11-06	6.66	6.72	6.42	6.66	9880
2020-11-09	6.66	7.08	6.66	6.72	9535
2020-11-10	6.54	6.84	6.48	6.66	5489
2020-11-11	6.66	6.96	6.64	6.88	4790
2020-11-12	6.90	7.20	6.90	6.96	17953
2020-11-13	6.96	6.96	6.54	6.70	9080
2020-11-16	6.66	7.08	6.66	6.84	4580
2020-11-17	6.66	6.90	6.30	6.30	17748
2020-11-18	6.54	6.54	6.18	6.36	24187
2020-11-19	6.30	6.54	6.30	6.48	6766
2020-11-20	6.66	6.66	6.30	6.42	10624
2020-11-23	6.42	6.60	6.30	6.33	17416
2020-11-24	6.36	6.60	6.36	6.48	17766
2020-11-25	6.54	6.72	6.54	6.72	14208
2020-11-27	6.72	6.90	6.72	6.81	10242
2020-11-30	6.90	6.90	6.66	6.90	10344
2020-12-01	6.96	7.02	6.66	6.72	15536
2020-12-02	6.78	6.90	6.60	6.78	17796
2020-12-03	6.90	6.90	6.48	6.66	18529
2020-12-04	6.78	6.78	6.60	6.66	18061
2020-12-07	6.66	6.78	6.60	6.72	9874
2020-12-08	6.54	6.78	6.54	6.66	10171
2020-12-09	6.78	6.90	6.42	6.42	20398
2020-12-10	6.48	6.72	6.48	6.66	13199
2020-12-11	6.72	6.78	6.60	6.60	5826
2020-12-14	6.60	6.84	6.60	6.69	12280
2020-12-15	6.72	6.78	6.64	6.75	5962
2020-12-16	6.78	6.78	6.72	6.78	8439
2020-12-17	6.78	6.80	6.66	6.72	10980
2020-12-18	6.72	6.72	6.48	6.60	24034
2020-12-21	6.60	6.66	6.42	6.66	21255
2020-12-22	6.60	6.60	6.54	6.54	16036
2020-12-23	6.48	6.54	6.48	6.54	23416
2020-12-24	6.42	6.54	6.42	6.54	37383
2020-12-28	6.54	7.14	6.54	6.99	73932
2020-12-29	7.14	8.04	6.92	7.80	130267
2020-12-30	7.92	8.10	7.50	7.86	58124
2020-12-31	7.74	8.10	7.26	7.62	48944
2021-01-04	8.16	8.28	7.62	7.80	70567
2021-01-05	7.92	8.28	7.86	8.22	30251
2021-01-06	8.22	8.82	8.10	8.46	58055
2021-01-07	9.00	9.30	8.40	9.18	55748
2021-01-08	9.30	9.60	9.00	9.54	74813
2021-01-11	9.72	22.14	9.72	17.10	8480978
2021-01-12	16.14	16.14	13.98	15.42	1089053
2021-01-13	14.76	15.00	12.24	13.98	430821
2021-01-14	13.44	14.10	13.20	13.86	169821
2021-01-15	13.68	15.24	13.44	14.52	266441
2021-01-19	14.94	15.24	13.86	14.22	164720
2021-01-20	14.28	14.28	12.92	13.32	123362
2021-01-21	13.50	14.88	13.50	14.10	158538
2021-01-22	14.34	14.52	13.83	14.22	67336
2021-01-25	14.28	14.82	13.80	14.76	141374
2021-01-26	15.00	16.08	15.00	15.78	245799
2021-01-27	15.66	15.72	14.16	14.52	155825
2021-01-28	15.00	15.18	13.14	13.92	141097
2021-01-29	13.92	13.92	12.54	12.60	128457
2021-02-01	12.84	13.20	12.12	12.42	128443
2021-02-02	12.42	13.14	12.00	12.90	139256
2021-02-03	13.14	14.04	12.96	13.44	109687
2021-02-04	14.10	20.82	13.80	18.24	2003628
2021-02-05	19.32	19.38	16.14	17.64	505059
2021-02-08	17.88	17.88	16.32	17.22	258688
2021-02-09	17.52	19.20	17.28	18.78	294642
2021-02-10	19.74	22.14	19.02	20.94	497452
2021-02-11	21.00	27.54	20.94	24.12	902048
2021-02-12	24.00	28.68	23.70	28.20	699103
2021-02-16	29.22	35.34	28.98	33.90	837161
2021-02-17	31.86	32.28	22.20	25.20	1134705
2021-02-18	23.64	25.14	21.00	21.12	498554
2021-02-19	21.60	26.34	21.48	23.58	457100
2021-02-22	22.74	23.10	19.95	20.22	290356
2021-02-23	18.66	21.48	17.10	20.10	319852
2021-02-24	19.74	22.44	19.62	20.28	191752
2021-02-25	21.06	21.86	18.00	19.02	162775
2021-02-26	18.54	19.80	18.18	18.90	134090
2021-03-01	20.04	21.42	19.38	20.76	152988
2021-03-02	21.48	21.48	18.90	19.14	140545
2021-03-03	18.72	19.98	18.00	18.48	193851
2021-03-04	18.42	18.46	15.66	16.20	226698
2021-03-05	21.00	31.50	18.60	23.64	5179629
2021-03-08	22.86	24.90	18.72	19.38	785904
2021-03-09	20.16	22.50	19.74	21.54	405180
2021-03-10	21.96	23.52	20.70	21.84	310033
2021-03-11	21.54	23.28	21.30	22.98	199627
2021-03-12	21.78	23.16	21.60	22.80	184092
2021-03-15	23.34	24.90	23.04	23.88	234420
2021-03-16	24.15	24.42	22.20	22.80	155769
2021-03-17	22.08	25.38	22.08	25.14	254846
2021-03-18	24.72	25.20	23.10	23.28	162256
2021-03-19	23.34	24.60	21.78	24.60	319742
2021-03-22	25.32	25.68	23.16	23.58	187398
2021-03-23	23.58	24.00	21.00	22.02	143117
2021-03-24	22.80	23.87	21.12	21.24	144999
2021-03-25	21.00	21.90	19.86	21.48	142123
2021-03-26	21.60	21.71	20.11	21.00	87999
2021-03-29	20.70	20.94	19.98	20.22	88328
2021-03-30	19.86	21.12	19.20	20.76	139999
2021-03-31	20.82	21.60	20.73	21.18	61912
2021-04-01	21.60	22.32	21.30	21.60	78856
2021-04-05	21.96	22.02	20.52	20.64	53285
2021-04-06	20.34	21.60	20.10	21.18	78543
2021-04-07	21.30	21.30	20.46	20.70	48914
2021-04-08	20.82	21.90	20.30	21.72	80040
2021-04-09	21.42	22.62	21.18	22.56	159007
2021-04-12	22.20	22.44	18.96	19.14	139336
2021-04-13	19.20	20.64	19.14	19.56	72266
2021-04-14	19.32	19.59	18.42	18.78	79931
2021-04-15	18.90	19.08	17.64	18.42	125397
2021-04-16	18.18	18.72	17.40	18.42	68063
2021-04-19	18.00	18.36	17.46	17.82	71015
2021-04-20	17.70	17.76	16.38	16.74	92273
2021-04-21	16.74	17.76	16.38	17.76	43591
2021-04-22	17.58	18.00	16.93	17.16	56758
2021-04-23	17.28	18.30	17.13	18.06	45572
2021-04-26	18.00	18.48	17.70	18.30	44321
2021-04-27	18.48	18.60	17.64	17.70	30239
2021-04-28	17.82	17.94	17.64	17.76	28675
2021-04-29	18.18	18.18	17.10	17.52	45286
2021-04-30	17.70	17.94	16.80	16.80	64645
2021-05-03	17.46	17.46	16.32	16.68	59919
2021-05-04	16.68	17.34	15.66	17.34	80122
2021-05-05	17.52	17.64	16.80	16.92	31832
2021-05-06	16.80	17.22	16.08	16.98	78307
2021-05-07	16.68	18.48	16.66	18.06	108043
2021-05-10	18.00	18.72	17.04	18.00	115015
2021-05-11	17.16	18.66	16.80	18.42	74725
2021-05-12	18.60	18.60	17.40	17.58	71297
2021-05-13	17.64	18.54	17.10	17.34	83672
2021-05-14	17.82	18.60	17.40	18.48	62612
2021-05-17	18.54	18.54	17.82	18.24	31995
2021-05-18	18.48	20.10	18.30	19.74	88528
2021-05-19	18.90	19.50	18.60	18.90	52763
2021-05-20	19.08	19.68	18.90	19.32	31465
2021-05-21	19.32	20.22	19.32	19.56	38902
2021-05-24	19.50	19.74	18.90	19.08	43759
2021-05-25	18.90	19.50	18.12	18.18	34575
2021-05-26	18.42	18.84	18.06	18.78	20885
2021-05-27	18.84	19.44	18.51	19.38	26259
2021-05-28	19.44	19.86	19.14	19.32	38695
2021-06-01	19.56	21.24	19.50	21.00	63046
2021-06-02	21.00	21.00	19.80	20.22	61065
2021-06-03	20.40	20.64	19.68	20.52	44163
2021-06-04	20.55	21.21	20.16	20.46	42997
2021-06-07	20.64	21.00	20.22	20.82	41035
2021-06-08	21.00	21.42	20.40	21.24	61381
2021-06-09	21.18	21.54	20.46	20.52	62578
2021-06-10	20.76	20.94	20.28	20.82	32438
2021-06-11	21.00	22.80	21.00	22.62	112898
2021-06-14	22.98	23.34	21.72	22.26	97784
2021-06-15	22.08	22.80	21.24	21.96	103745
2021-06-16	22.26	22.78	21.60	22.02	51641
2021-06-17	22.02	22.62	21.78	22.26	32691
2021-06-18	21.90	22.50	21.72	22.08	134816
2021-06-21	21.96	22.08	21.06	21.18	42963
2021-06-22	21.30	21.60	20.52	21.60	30365
2021-06-23	21.66	22.50	21.66	22.32	31378
2021-06-24	22.76	23.10	22.44	22.92	47681
2021-06-25	23.04	23.16	22.02	22.14	45628
2021-06-28	22.08	22.32	20.76	20.76	66178
2021-06-29	20.82	21.90	20.67	21.90	38035
2021-06-30	22.02	22.06	21.42	21.72	24177
2021-07-01	21.90	21.90	21.33	21.72	24819
2021-07-02	21.48	21.78	21.12	21.42	26710
2021-07-06	21.42	21.48	20.16	20.64	40986
2021-07-07	20.52	20.74	19.56	20.22	34743
2021-07-08	19.32	19.74	18.84	18.96	50607
2021-07-09	19.44	20.10	19.08	19.86	41959
2021-07-12	19.86	20.01	19.20	19.38	30891
2021-07-13	19.38	19.44	18.42	18.66	49540
2021-07-14	18.66	19.20	17.94	18.30	46957
2021-07-15	18.42	18.72	17.10	17.88	73019
2021-07-16	17.88	18.24	17.52	17.76	23056
2021-07-19	17.76	18.45	17.22	18.24	30264
2021-07-20	18.42	19.20	18.00	18.96	24166
2021-07-21	19.20	20.10	19.17	20.10	23140
2021-07-22	20.22	20.58	19.38	19.50	18035
2021-07-23	19.38	19.62	18.90	19.38	25969
2021-07-26	19.68	19.74	19.02	19.14	28539
2021-07-27	18.90	18.98	18.18	18.66	34811
2021-07-28	18.84	19.92	18.78	19.86	24704
2021-07-29	19.47	20.28	19.47	20.22	29835
2021-07-30	18.90	20.22	18.78	19.98	26767
2021-08-02	19.74	21.00	19.68	20.46	39866
2021-08-03	20.40	21.42	19.98	21.39	40763
2021-08-04	21.42	21.90	21.00	21.36	36334
2021-08-05	21.66	23.34	21.30	23.16	118524
2021-08-06	23.27	24.96	21.90	23.82	314988
2021-08-09	24.00	25.14	23.11	23.94	106194
2021-08-10	24.30	24.30	21.61	21.96	109045
2021-08-11	22.44	22.44	21.48	22.08	36565
2021-08-12	21.96	22.92	21.42	22.92	48491
2021-08-13	22.80	22.80	21.90	22.14	26772
2021-08-16	21.78	21.78	20.76	21.36	45219
2021-08-17	20.82	21.00	19.92	20.04	48679
2021-08-18	19.92	20.76	19.89	20.04	33736
2021-08-19	20.04	20.04	18.78	19.14	75659
2021-08-20	19.26	19.92	19.20	19.26	23279
2021-08-23	19.56	20.22	19.56	20.22	32290
2021-08-24	20.40	21.84	20.34	21.66	36077
2021-08-25	21.96	22.20	21.18	22.08	29285
2021-08-26	21.96	22.50	21.27	21.60	28649
2021-08-27	21.60	21.60	20.58	20.76	32872
2021-08-30	20.88	21.90	20.88	21.72	34271
2021-08-31	22.08	22.20	21.37	21.90	22658
2021-09-01	21.90	22.50	21.60	22.14	28133
2021-09-02	22.26	22.92	21.99	22.56	32505
2021-09-03	22.56	22.97	22.34	22.92	23437
2021-09-07	23.10	24.00	23.04	23.40	71267
2021-09-08	23.28	23.28	21.90	22.32	35148
2021-09-09	22.44	23.10	22.14	22.92	44294
2021-09-10	23.46	23.46	22.56	22.98	33002
2021-09-13	22.74	22.74	20.10	20.58	104530
2021-09-14	20.92	21.30	19.98	20.28	37761
2021-09-15	20.34	20.34	19.38	20.16	54803
2021-09-16	20.40	20.40	19.44	19.86	39778
2021-09-17	19.98	20.16	19.50	19.92	131452
2021-09-20	19.68	19.86	18.54	18.84	43222
2021-09-21	19.02	19.41	18.96	19.32	21987
2021-09-22	19.38	20.10	19.32	20.10	19269
2021-09-23	20.22	20.94	20.22	20.76	28866
2021-09-24	20.58	20.94	20.28	20.82	26363
2021-09-27	20.64	21.06	20.22	21.00	23519
2021-09-28	20.88	21.12	20.40	20.94	30471
2021-09-29	21.30	21.30	20.22	20.52	25132
2021-09-30	20.52	20.70	20.16	20.28	13603
2021-10-01	20.46	20.74	20.16	20.52	9719
2021-10-04	20.28	20.34	19.56	19.86	30381
2021-10-05	19.86	20.52	19.86	20.10	19115
2021-10-06	19.62	19.92	19.20	19.50	20453
2021-10-07	19.80	20.16	19.62	19.86	15215
2021-10-08	20.04	20.28	19.62	19.62	10961
2021-10-11	19.74	21.18	19.62	20.28	27894
2021-10-12	20.28	20.94	20.16	20.52	30531
2021-10-13	20.76	21.24	20.46	21.18	20631
2021-10-14	21.54	23.28	21.48	22.20	160720
2021-10-15	22.50	22.65	21.06	21.24	38122
2021-10-18	21.06	21.18	20.64	20.82	27965
2021-10-19	20.94	21.48	20.70	21.18	27307
2021-10-20	21.42	21.90	21.18	21.42	23600
2021-10-21	21.18	21.84	20.46	20.70	35172
2021-10-22	20.88	20.88	19.44	20.10	42632
2021-10-25	20.10	20.70	20.10	20.46	19861
2021-10-26	20.70	21.72	20.70	21.42	56401
2021-10-27	21.60	21.90	20.34	20.40	36424
2021-10-28	20.52	20.88	20.26	20.58	25425
2021-10-29	21.06	21.90	20.88	21.36	55607
2021-11-01	21.12	22.80	21.12	21.30	65890
2021-11-02	21.30	21.30	20.46	20.58	29290
2021-11-03	21.07	21.07	20.16	20.40	27149
2021-11-04	20.58	21.18	20.46	20.94	34731
2021-11-05	21.54	21.66	20.59	21.24	40653
2021-11-08	21.12	21.60	21.00	21.60	41241
2021-11-09	21.72	22.38	21.36	21.72	34526
2021-11-10	21.48	21.90	20.82	21.00	24873
2021-11-11	21.00	22.02	21.00	21.60	33158
2021-11-12	21.72	23.52	21.42	22.92	90538
2021-11-15	22.92	22.92	21.90	22.62	55263
2021-11-16	22.50	23.40	22.14	22.80	30851
2021-11-17	22.80	23.46	22.80	23.40	32505
2021-11-18	23.28	23.28	22.50	22.98	51408
2021-11-19	22.86	24.00	22.68	23.46	55725
2021-11-22	23.70	24.00	21.54	21.60	70540
2021-11-23	21.66	22.02	20.94	21.36	49268
2021-11-24	21.18	21.72	20.88	21.72	28174
2021-11-26	21.48	21.48	20.70	21.48	26460
2021-11-29	21.78	22.62	21.78	21.96	35445
2021-11-30	21.90	22.38	21.20	22.20	69323
2021-12-01	22.62	22.62	20.82	20.82	29725
2021-12-02	20.76	20.76	19.65	20.28	64811
2021-12-03	20.40	20.52	19.20	19.20	60479
2021-12-06	19.38	19.86	18.06	18.84	46751
2021-12-07	19.20	19.90	19.20	19.32	49229
2021-12-08	19.50	20.04	19.14	19.68	23656
2021-12-09	19.74	19.74	19.14	19.26	21074
2021-12-10	19.38	19.50	18.60	18.96	51477
2021-12-13	18.96	18.96	18.06	18.42	69066
2021-12-14	18.12	18.42	17.40	17.58	57380
2021-12-15	17.76	18.00	16.50	17.88	79162
2021-12-16	17.88	17.94	17.28	17.70	42475
2021-12-17	17.70	18.72	17.28	18.24	85849
2021-12-20	17.76	18.12	17.52	17.76	15358
2021-12-21	17.70	18.30	17.70	18.18	23748
2021-12-22	18.24	18.24	17.64	17.94	27593
2021-12-23	17.94	18.12	17.82	18.00	15794
2021-12-27	17.94	18.24	17.52	18.18	19131
2021-12-28	18.06	18.43	18.00	18.06	22307
2021-12-29	18.66	18.66	18.00	18.36	32418
2021-12-30	18.18	18.90	18.12	18.48	37001
2021-12-31	18.72	19.62	18.54	19.38	41454
2022-01-03	19.62	21.18	19.26	20.58	89471
2022-01-04	20.64	20.73	19.62	20.04	47550
2022-01-05	19.74	19.92	18.30	18.42	37884
2022-01-06	18.30	18.78	18.00	18.24	21491
2022-01-07	18.42	19.02	18.24	18.78	22023
2022-01-10	18.66	19.32	18.24	19.14	36508
2022-01-11	19.08	19.38	18.90	19.08	18753
2022-01-12	19.26	19.92	19.26	19.50	16772
2022-01-13	19.68	19.75	18.78	18.90	19155
2022-01-14	18.90	19.50	18.66	19.44	19335
2022-01-18	18.96	19.74	18.48	19.50	23548
2022-01-19	19.56	19.80	19.14	19.62	30403
2022-01-20	19.92	20.88	19.56	19.98	47016
2022-01-21	19.80	19.96	18.00	18.00	54537
2022-01-24	17.70	18.78	17.58	18.00	92113
2022-01-25	18.36	18.54	17.40	17.46	29982
2022-01-26	17.46	18.24	17.37	17.76	24377
2022-01-27	17.88	18.00	16.80	17.04	33024
2022-01-28	16.98	17.40	16.50	17.10	24627
2022-01-31	17.22	18.48	17.22	18.15	24872
2022-02-01	18.00	19.80	17.88	19.32	61227
2022-02-02	19.56	19.62	18.60	18.90	25528
2022-02-03	18.36	19.02	18.18	18.78	11289
2022-02-04	18.90	20.10	18.72	19.86	44283
2022-02-07	19.62	20.28	19.08	19.08	23418
2022-02-08	19.38	19.44	18.66	19.44	23650
2022-02-09	19.62	19.74	19.02	19.20	18261
2022-02-10	18.78	19.20	18.54	18.78	30731
2022-02-11	18.66	18.84	17.76	17.88	35101
2022-02-14	17.70	18.60	17.40	17.88	24322
2022-02-15	18.24	18.54	18.00	18.12	27700
2022-02-16	18.06	18.30	18.06	18.18	5534
2022-02-17	18.00	18.90	17.70	18.42	32255
2022-02-18	18.30	18.60	17.70	18.06	29035
2022-02-22	17.70	17.94	17.40	17.52	37915
2022-02-23	17.76	17.82	16.80	16.92	20232
2022-02-24	16.80	17.58	16.50	17.52	26738
2022-02-25	17.76	18.18	17.49	18.12	14842
2022-02-28	18.06	18.90	17.88	18.90	11259
2022-03-01	18.90	19.08	18.73	19.02	15444
2022-03-02	19.02	19.02	18.18	18.54	17355
2022-03-03	18.60	18.96	18.12	18.42	20927
2022-03-04	18.18	18.21	17.78	18.06	12345
2022-03-07	18.06	18.54	17.52	17.52	27598
2022-03-08	17.46	18.00	16.92	17.04	41691
2022-03-09	17.04	17.94	17.04	17.22	25256
2022-03-10	17.22	17.70	16.92	17.40	21545
2022-03-11	17.52	17.52	16.98	16.98	19308
2022-03-14	16.80	16.80	16.20	16.20	39992
2022-03-15	16.14	16.80	15.93	16.56	22976
2022-03-16	16.98	18.36	16.98	17.76	32935
2022-03-17	18.00	18.30	17.52	17.88	16037
2022-03-18	17.76	18.42	17.76	18.06	20438
2022-03-21	18.30	18.30	17.70	18.06	6334
2022-03-22	18.00	19.08	18.00	18.78	33030
2022-03-23	18.66	18.84	18.24	18.36	16308
2022-03-24	18.36	18.61	17.88	18.00	17306
2022-03-25	18.12	18.18	17.76	18.06	7341
2022-03-28	18.12	18.24	17.82	18.24	14401
2022-03-29	18.30	18.48	18.00	18.12	15298
2022-03-30	18.12	18.36	17.76	17.94	7865
2022-03-31	17.76	18.06	17.76	17.94	4849
2022-04-01	17.94	18.48	17.94	18.18	14769
2022-04-04	18.48	18.60	18.18	18.60	12031
2022-04-05	18.60	18.90	18.24	18.30	8640
2022-04-06	18.06	18.36	17.52	18.06	19494
2022-04-07	17.88	18.36	17.64	17.82	20049
2022-04-08	17.76	18.30	17.47	17.52	16840
2022-04-11	17.40	17.70	17.22	17.34	12750
2022-04-12	17.34	18.18	17.34	17.76	23652
2022-04-13	17.82	18.30	17.73	18.00	37564
2022-04-14	18.00	18.12	17.64	18.00	9896
2022-04-18	18.00	18.03	16.86	17.16	23952
2022-04-19	17.40	17.70	17.16	17.52	14705
2022-04-20	17.40	17.40	16.50	16.50	25519
2022-04-21	16.62	16.74	16.08	16.26	23312
2022-04-22	16.20	16.33	15.30	15.36	26503
2022-04-25	15.18	15.96	15.00	15.36	19653
2022-04-26	15.24	15.30	14.58	14.64	19418
2022-04-27	14.58	15.24	14.58	14.94	14903
2022-04-28	15.66	15.66	14.58	15.06	18202
2022-04-29	14.88	15.42	14.46	14.64	9758
2022-05-02	14.46	14.82	14.10	14.52	11173
2022-05-03	14.52	15.00	14.40	15.00	2968
2022-05-04	15.06	16.14	14.70	15.90	13615
2022-05-05	15.84	15.84	15.06	15.42	5217
2022-05-06	15.42	15.42	14.46	14.70	12442
2022-05-09	14.46	14.70	12.06	12.66	28449
2022-05-10	12.72	13.18	12.12	12.66	20820
2022-05-11	12.72	13.08	11.22	11.64	34541
2022-05-12	11.28	12.00	11.28	11.70	17059
2022-05-13	11.70	13.14	11.58	12.48	31454
2022-05-16	12.96	12.96	12.18	12.54	7699
2022-05-17	12.96	13.68	12.54	13.44	10710
2022-05-18	13.26	13.38	12.36	12.78	9993
2022-05-19	12.60	13.08	12.48	12.60	15900
2022-05-20	12.66	13.02	12.30	12.48	7031
2022-05-23	12.60	12.78	11.70	12.06	11496
2022-05-24	11.88	12.36	11.76	12.00	8101
2022-05-25	12.00	12.60	12.00	12.60	8046
2022-05-26	12.48	13.02	12.48	12.72	8834
2022-05-27	12.96	13.38	12.90	13.32	9828
2022-05-31	13.44	13.68	12.78	12.84	14432
2022-06-01	13.26	13.38	12.90	13.20	9931
2022-06-02	13.32	13.74	13.20	13.50	12647
2022-06-03	13.38	13.56	13.14	13.32	9591
2022-06-06	13.38	13.50	13.20	13.32	7583
2022-06-07	13.26	13.56	13.08	13.56	11066
2022-06-08	13.26	13.74	13.26	13.56	10156
2022-06-09	13.44	13.68	13.32	13.50	5914
2022-06-10	13.56	13.56	12.84	13.20	5715
2022-06-13	12.96	13.02	12.30	12.36	7743
2022-06-14	12.42	12.60	12.12	12.18	10464
2022-06-15	12.24	12.78	12.24	12.30	7469
2022-06-16	12.30	12.30	11.22	11.22	28138
2022-06-17	11.46	11.82	11.46	11.64	9235
2022-06-21	12.00	12.42	11.94	12.00	6461
2022-06-22	12.00	12.24	11.64	11.70	8712
2022-06-23	12.00	12.18	11.70	11.88	3787
2022-06-24	12.24	12.60	12.12	12.54	15984
2022-06-27	12.66	12.78	12.42	12.72	8719
2022-06-28	12.72	12.78	12.12	12.12	5139
2022-06-29	12.06	12.53	11.70	11.82	10552
2022-06-30	11.82	12.23	11.40	11.70	13681
2022-07-01	11.52	11.70	11.40	11.46	5102
2022-07-05	11.52	11.88	11.46	11.82	4013
2022-07-06	11.76	11.94	11.70	11.76	2691
2022-07-07	11.88	12.30	11.88	12.18	13350
2022-07-08	11.94	12.36	11.94	12.24	9920
2022-07-11	12.18	12.48	12.06	12.24	3168
2022-07-12	12.12	12.37	12.12	12.18	3617
2022-07-13	12.12	12.42	12.06	12.42	3960
2022-07-14	12.00	12.42	12.00	12.24	2774
2022-07-15	12.36	12.42	12.18	12.18	4687
2022-07-18	12.42	12.42	12.18	12.30	9582
2022-07-19	12.36	12.60	12.30	12.36	10759
2022-07-20	12.30	14.06	12.30	12.72	26289
2022-07-21	13.50	14.04	12.90	13.80	19482
2022-07-22	13.56	14.10	12.72	13.26	17391
2022-07-25	13.20	13.32	12.84	12.96	4224
2022-07-26	12.96	13.50	12.96	13.44	2905
2022-07-27	13.44	13.74	13.29	13.56	7043
2022-07-28	13.50	13.80	13.44	13.44	5943
2022-07-29	13.50	14.10	13.50	13.62	15941
2022-08-01	14.16	14.31	13.86	14.16	5228
2022-08-02	14.16	14.28	13.68	14.07	3919
2022-08-03	14.10	14.34	13.98	14.04	5002
2022-08-04	14.16	14.22	13.92	13.98	3792
2022-08-05	13.98	14.64	13.98	14.10	8522
2022-08-08	14.40	14.70	14.10	14.16	8877
2022-08-09	14.22	14.58	13.38	13.50	13089
2022-08-10	13.68	14.33	13.68	13.98	7741
2022-08-11	13.98	14.58	13.62	13.68	8138
2022-08-12	13.74	14.28	13.62	14.16	10454
2022-08-15	14.28	14.76	14.10	14.52	15976
2022-08-16	14.52	14.64	14.34	14.46	5735
2022-08-17	14.46	14.58	13.77	13.77	11237
2022-08-18	13.62	14.04	13.62	13.74	5373
2022-08-19	13.50	13.92	13.38	13.62	12185
2022-08-22	13.38	13.44	12.90	13.14	7364
2022-08-23	13.02	13.44	13.02	13.20	3272
2022-08-24	13.68	13.68	13.26	13.32	4175
2022-08-25	13.26	13.62	13.20	13.32	6196
2022-08-26	13.20	13.44	12.66	12.66	11504
2022-08-29	12.60	13.14	12.24	12.24	16908
2022-08-30	12.30	12.78	12.00	12.24	12981
2022-08-31	12.48	13.02	12.36	12.78	4469
2022-09-01	12.60	12.71	12.30	12.53	4409
2022-09-02	12.54	12.72	12.44	12.48	3943
2022-09-06	12.42	12.54	12.06	12.06	7255
2022-09-07	12.06	12.42	12.06	12.42	4296
2022-09-08	12.42	12.42	12.06	12.30	5000
2022-09-09	12.42	12.72	12.36	12.60	6887
2022-09-12	12.60	12.72	12.48	12.48	6917
2022-09-13	12.42	12.72	12.36	12.48	3383
2022-09-14	12.48	12.54	12.36	12.44	2791
2022-09-15	12.48	12.54	12.36	12.48	1821
2022-09-16	12.36	12.40	12.18	12.30	3558
2022-09-19	12.36	12.54	11.88	12.03	5963
2022-09-20	11.88	12.00	11.70	11.85	5172
2022-09-21	11.82	12.18	11.82	11.82	2850
2022-09-22	11.70	12.05	11.64	11.67	4566
2022-09-23	11.46	11.56	11.10	11.16	7672
2022-09-26	11.10	11.28	10.77	10.92	7953
2022-09-27	10.92	11.22	10.80	10.80	3820
2022-09-28	10.80	10.80	10.38	10.50	17025
2022-09-29	10.50	10.62	9.90	10.02	9644
2022-09-30	9.90	10.62	9.90	10.26	6385
2022-10-03	10.80	10.80	10.02	10.20	9098
2022-10-04	10.44	10.50	10.08	10.38	6817
2022-10-05	10.14	10.47	10.08	10.41	4207
2022-10-06	10.44	11.00	10.44	10.74	3169
2022-10-07	10.80	10.80	10.32	10.50	7714
2022-10-10	10.44	10.54	10.26	10.26	2297
2022-10-11	10.26	10.29	9.12	9.36	16655
2022-10-12	9.54	9.61	9.12	9.42	4082
2022-10-13	9.42	9.72	9.36	9.60	7976
2022-10-14	9.54	9.80	9.54	9.60	5002
2022-10-17	9.66	10.08	9.66	9.96	9939
2022-10-18	10.26	10.38	10.13	10.38	7778
2022-10-19	10.50	10.50	9.78	9.90	11057
2022-10-20	9.84	10.08	9.84	9.85	4701
2022-10-21	10.02	10.02	9.62	9.84	11490
2022-10-24	9.72	9.78	9.66	9.72	5126
2022-10-25	9.78	10.20	9.78	10.14	14514
2022-10-26	10.20	10.20	9.60	9.84	13808
2022-10-27	9.90	9.90	9.60	9.66	4920
2022-10-28	9.42	9.72	9.42	9.66	7233
2022-10-31	9.60	9.66	9.36	9.36	9304
2022-11-01	9.36	9.60	9.36	9.60	4187
2022-11-02	9.54	9.60	9.42	9.48	2311
2022-11-03	9.42	9.54	9.36	9.51	5077
2022-11-04	9.48	9.60	9.42	9.48	6792
2022-11-07	9.36	9.48	9.12	9.18	16592
2022-11-08	9.36	9.48	9.12	9.36	6481
2022-11-09	9.42	9.42	9.06	9.06	5652
2022-11-10	9.30	9.42	9.00	9.26	5899
2022-11-11	9.36	9.48	9.24	9.36	6460
2022-11-14	9.36	9.36	9.09	9.12	36450
2022-11-15	9.12	9.30	9.12	9.12	10169
2022-11-16	9.18	9.24	9.06	9.18	8909
2022-11-17	9.24	9.24	9.12	9.12	2069
2022-11-18	9.18	9.24	9.18	9.20	4787
2022-11-21	9.30	9.36	9.12	9.12	5928
2022-11-22	9.12	9.30	8.56	8.90	16297
2022-11-23	9.06	9.09	8.93	9.06	11536
2022-11-25	8.64	9.24	8.64	8.88	11527
2022-11-28	9.06	9.06	8.40	8.58	8068
2022-11-29	8.76	8.76	8.34	8.49	10635
2022-11-30	8.34	8.34	8.22	8.22	11681
2022-12-01	8.28	8.34	8.10	8.16	25087
2022-12-02	8.10	8.34	8.04	8.28	27742
2022-12-05	8.28	8.40	8.22	8.28	8026
2022-12-06	8.22	8.22	8.04	8.04	6624
2022-12-07	7.98	8.28	7.98	8.16	6261
2022-12-08	8.10	8.15	7.98	8.10	11220
2022-12-09	8.10	8.16	8.04	8.04	3390
2022-12-12	8.10	8.10	7.80	7.86	8853
2022-12-13	7.86	7.86	7.56	7.62	20635
2022-12-14	7.56	7.62	7.44	7.44	14382
2022-12-15	7.44	7.44	7.20	7.26	8831
2022-12-16	7.20	7.26	7.14	7.20	45820
2022-12-19	7.14	7.20	6.90	6.96	22352
2022-12-20	6.96	6.96	6.72	6.78	19729
2022-12-21	6.78	6.78	6.66	6.78	12436
2022-12-22	6.66	6.72	6.54	6.60	11322
2022-12-23	6.66	6.84	6.42	6.72	11836
2022-12-27	6.54	6.70	6.30	6.30	16729
2022-12-28	6.30	7.20	6.30	6.75	39175
2022-12-29	6.78	7.20	6.72	7.17	17792
2022-12-30	7.20	7.20	6.90	6.91	15032
2023-01-03	7.14	7.20	7.08	7.17	7278
2023-01-04	7.20	8.04	7.08	7.92	13031
2023-01-05	8.04	8.40	7.86	8.22	8499
2023-01-06	8.28	8.94	8.10	8.88	13570
2023-01-09	9.12	9.60	9.06	9.36	22562
2023-01-10	9.60	10.56	9.60	10.56	25039
2023-01-11	10.74	11.76	10.68	11.34	36383
2023-01-12	11.94	12.90	11.40	12.90	52516
2023-01-13	12.90	13.60	12.00	13.44	28429
2023-01-17	13.44	13.62	11.40	11.70	42589
2023-01-18	11.70	12.30	11.70	11.70	14674
2023-01-19	11.40	11.70	10.80	10.80	14577
2023-01-20	10.74	11.64	10.74	11.40	15096
2023-01-23	11.34	11.97	11.10	11.40	13770
2023-01-24	11.22	11.51	10.95	11.04	12689
2023-01-25	11.16	11.16	10.80	11.04	17254
2023-01-26	11.04	11.10	10.92	10.98	9818
2023-01-27	11.04	11.04	10.14	10.26	16328
2023-01-30	10.08	10.98	10.08	10.38	17919
2023-01-31	10.92	10.92	10.08	10.32	14524
2023-02-01	10.38	10.62	10.08	10.38	13575
2023-02-02	10.50	11.04	10.50	10.68	21084
2023-02-03	10.80	10.80	10.50	10.68	7659
2023-02-06	10.80	10.80	10.44	10.56	16249
2023-02-07	10.68	10.68	10.38	10.50	6912
2023-02-08	10.56	10.80	10.38	10.56	9976
2023-02-09	10.74	10.74	10.32	10.38	7762
2023-02-10	10.38	10.38	9.66	9.90	13859
2023-02-13	10.02	10.20	9.60	9.72	9207
2023-02-14	9.72	9.96	9.72	9.90	12041
2023-02-15	9.90	9.95	9.72	9.84	11024
2023-02-16	9.84	9.84	9.72	9.84	9060
2023-02-17	9.84	9.84	9.66	9.72	2969
2023-02-21	9.90	9.96	9.66	9.78	8582
2023-02-22	9.90	9.90	9.36	9.66	8955
2023-02-23	9.78	9.78	9.36	9.54	9078
2023-02-24	9.42	9.54	9.24	9.30	5542
2023-02-27	9.42	9.54	9.18	9.30	7106
2023-02-28	9.30	9.54	9.24	9.48	12824
2023-03-01	9.30	9.42	9.18	9.18	17706
2023-03-02	9.12	9.18	9.00	9.06	6995
2023-03-03	9.12	9.20	8.40	8.70	21729
2023-03-06	9.12	9.12	8.58	8.64	7446
2023-03-07	8.58	8.70	8.34	8.34	13582
2023-03-08	8.40	9.30	8.34	8.58	4535
2023-03-09	8.64	8.76	8.22	8.28	5433
2023-03-10	8.22	8.28	7.92	8.10	9382
2023-03-13	7.80	7.86	7.56	7.74	21779
2023-03-14	7.80	8.19	7.74	7.86	16322
2023-03-15	7.62	8.22	7.62	7.68	26913
2023-03-16	7.68	8.10	7.62	8.10	13124
2023-03-17	8.10	8.10	7.68	7.74	7578
2023-03-20	7.92	8.28	7.68	7.74	24496
2023-03-21	7.80	7.80	7.56	7.74	9909
2023-03-22	7.62	7.73	7.50	7.50	10696
2023-03-23	7.50	7.80	7.50	7.56	8569
2023-03-24	7.62	7.68	7.32	7.38	11844
2023-03-27	7.44	7.74	7.32	7.32	16037
2023-03-28	7.32	7.50	7.14	7.32	16347
2023-03-29	7.38	7.50	7.26	7.44	12906
2023-03-30	7.38	7.50	7.26	7.38	13450
2023-03-31	7.50	8.28	7.26	7.56	54459
2023-04-03	7.56	8.10	7.14	7.20	45995
2023-04-04	7.44	7.80	7.32	7.56	24466
2023-04-05	7.62	7.86	7.38	7.50	10301
2023-04-06	7.50	7.86	7.44	7.44	10177
2023-04-10	7.44	7.97	7.44	7.74	11661
2023-04-11	7.80	7.92	7.62	7.86	9277
2023-04-12	7.86	8.28	7.86	8.26	14409
2023-04-13	8.70	9.54	8.46	9.00	73654
2023-04-14	9.06	9.36	8.28	8.64	55220
2023-04-17	8.76	8.88	8.52	8.70	15921
2023-04-18	8.70	8.82	8.22	8.61	17577
2023-04-19	8.64	8.70	8.40	8.58	8955
2023-04-20	8.52	8.76	8.22	8.34	7915
2023-04-21	8.34	8.52	8.16	8.40	9023
2023-04-24	8.34	8.40	7.80	7.83	10765
2023-04-25	7.68	7.98	7.50	7.56	12185
2023-04-26	7.56	7.73	7.50	7.50	7787
2023-04-27	7.50	7.86	7.44	7.62	18655
2023-04-28	7.38	7.62	7.22	7.38	14955
2023-05-01	7.44	7.77	7.42	7.56	5989
2023-05-02	7.50	7.62	7.38	7.38	6583
2023-05-03	7.44	7.68	7.26	7.32	13907
2023-05-04	7.32	7.55	7.32	7.44	4524
2023-05-05	7.56	7.68	7.44	7.65	6178
2023-05-08	7.68	7.74	7.32	7.44	8560
2023-05-09	7.32	7.44	7.20	7.38	10453
2023-05-10	7.32	7.50	7.26	7.41	10083
2023-05-11	7.44	7.50	7.20	7.20	5447
2023-05-12	7.32	7.38	6.96	7.20	16433
2023-05-15	7.26	7.38	6.90	6.96	9604
2023-05-16	7.02	7.14	6.39	6.69	26691
2023-05-17	6.66	6.90	6.54	6.78	14262
2023-05-18	6.78	7.14	6.72	7.02	10640
2023-05-19	7.14	7.50	7.08	7.47	16428
2023-05-22	7.50	7.50	7.26	7.44	4194
2023-05-23	7.32	8.10	7.20	7.98	20183
2023-05-24	7.92	8.28	7.32	7.44	13573
2023-05-25	7.86	8.10	7.56	7.74	31137
2023-05-26	7.80	9.66	7.62	9.48	94010
2023-05-30	10.08	11.34	8.00	8.28	150555
2023-05-31	8.28	9.00	8.28	8.46	31381
2023-06-01	8.46	8.76	8.22	8.70	26179
2023-06-02	8.76	9.00	8.70	8.82	13876
2023-06-05	8.88	9.00	7.86	8.10	21711
2023-06-06	8.10	8.88	8.10	8.70	11163
2023-06-07	8.76	8.99	8.28	8.46	9389
2023-06-08	8.52	8.58	8.37	8.52	7279
2023-06-09	8.52	8.64	7.92	8.16	14588
2023-06-12	8.10	8.30	7.98	7.98	13932
2023-06-13	8.22	8.64	8.10	8.64	11964
2023-06-14	8.58	8.70	8.34	8.46	11444
2023-06-15	8.46	8.76	8.34	8.70	14752
2023-06-16	8.64	8.70	8.22	8.46	7429
2023-06-20	8.46	8.52	8.28	8.34	9027
2023-06-21	8.34	8.40	8.22	8.25	3528
2023-06-22	8.22	11.28	8.22	10.50	150731
2023-06-23	10.62	11.52	9.90	11.04	86886
2023-06-26	10.92	10.92	9.60	10.38	34960
2023-06-27	10.38	10.38	9.96	9.99	10755
2023-06-28	9.54	10.26	9.48	9.96	22851
2023-06-29	9.96	10.62	9.96	10.50	10189
2023-06-30	10.62	11.88	10.50	11.28	51670
2023-07-03	11.70	13.20	11.52	13.02	58589
2023-07-05	12.90	14.82	12.84	13.20	113620
2023-07-06	13.02	13.14	10.74	11.64	75996
2023-07-07	12.00	12.54	11.04	11.70	41227
2023-07-10	12.00	12.78	11.46	12.30	37486
2023-07-11	12.60	14.04	12.18	13.14	41872
2023-07-12	13.80	13.80	12.90	13.08	23794
2023-07-13	13.68	17.10	13.41	16.50	238477
2023-07-14	17.10	17.16	15.36	16.26	106648
2023-07-17	16.50	19.14	15.75	18.54	175596
2023-07-18	19.20	20.22	15.00	17.82	241837
2023-07-19	18.66	18.84	16.98	17.10	111581
2023-07-20	16.80	16.80	13.95	14.10	145401
2023-07-21	14.70	16.14	14.16	14.34	117675
2023-07-24	14.40	14.52	11.82	11.82	119995
2023-07-25	12.42	13.14	11.82	12.30	81054
2023-07-26	12.48	12.78	12.00	12.30	33859
2023-07-27	12.60	13.44	12.36	12.60	46055
2023-07-28	12.84	13.44	12.72	13.44	68980
2023-07-31	14.34	15.24	13.80	14.34	93258
2023-08-01	14.34	14.34	12.72	13.14	65241
2023-08-02	13.32	13.32	12.12	12.30	76333
2023-08-03	12.48	12.72	11.88	12.00	38611
2023-08-04	12.72	12.72	11.88	11.94	33432
2023-08-07	11.94	12.54	11.70	12.45	28524
2023-08-08	12.42	13.44	12.06	13.38	38490
2023-08-09	13.62	13.62	12.30	12.66	22081
2023-08-10	13.38	13.74	12.48	12.84	46837
2023-08-11	12.24	12.78	12.12	12.78	27717
2023-08-14	12.72	13.26	12.42	13.26	24000
2023-08-15	13.20	13.44	12.37	12.60	32207
2023-08-16	12.60	13.32	12.54	13.08	29192
2023-08-17	13.08	13.32	12.00	12.12	37298
2023-08-18	12.00	12.54	11.82	12.36	21434
2023-08-21	12.06	12.42	12.06	12.24	14610
2023-08-22	12.42	12.90	12.24	12.72	15684
2023-08-23	12.60	13.38	12.60	13.20	19757
2023-08-24	13.20	13.38	12.66	12.96	21454
2023-08-25	13.02	13.56	12.90	13.38	28103
2023-08-28	13.50	14.57	13.14	13.32	77934
2023-08-29	13.32	13.32	12.48	12.84	28788
2023-08-30	12.78	13.26	12.78	13.14	15517
2023-08-31	13.14	13.32	12.60	12.72	20187
2023-09-01	12.72	13.20	12.66	13.08	26117
2023-09-05	12.84	13.20	12.78	13.08	15000
2023-09-06	13.02	13.20	12.39	12.66	39479
2023-09-07	12.54	12.66	12.30	12.42	15578
2023-09-08	12.36	12.78	12.24	12.78	20565
2023-09-11	12.78	12.78	12.78	12.78	164
2023-09-12	12.60	12.78	12.06	12.18	25078
2023-09-13	12.12	12.30	11.88	12.18	22572
2023-09-14	12.24	12.29	11.40	11.58	19744
2023-09-15	11.40	12.00	11.16	11.88	24926
2023-09-18	12.12	12.12	10.80	11.34	41983
2023-09-19	11.46	11.58	10.92	11.22	12965
2023-09-20	11.16	11.76	11.16	11.16	10243
2023-09-21	11.04	11.16	10.80	10.86	8585
2023-09-22	10.86	10.91	10.08	10.26	33390
2023-09-25	11.40	11.40	10.20	10.68	15146
2023-09-26	10.50	10.68	10.38	10.56	6274
2023-09-27	10.80	11.28	10.62	11.28	11759
2023-09-28	11.16	11.87	11.16	11.70	8742
2023-09-29	12.00	12.18	10.92	10.98	14606
2023-10-02	10.92	11.16	10.62	11.04	16643
2023-10-03	10.92	11.22	9.90	10.08	17737
2023-10-04	10.44	10.62	10.08	10.62	6645
2023-10-05	10.62	10.62	9.96	10.26	14869
2023-10-06	10.20	10.50	10.08	10.38	12029
2023-10-09	9.96	10.50	9.66	10.08	28090
2023-10-10	10.20	10.44	9.66	10.08	24223
2023-10-11	10.26	10.74	10.20	10.38	7621
2023-10-12	10.44	10.62	10.02	10.20	10632
2023-10-13	10.44	10.62	9.66	10.02	10990
2023-10-16	10.02	10.20	9.63	9.84	12158
2023-10-17	9.72	10.50	9.66	10.38	17738
2023-10-18	10.20	10.32	9.72	9.72	8057
2023-10-19	9.72	10.20	9.66	9.84	19333
2023-10-20	9.84	9.84	9.24	9.54	17007
2023-10-23	9.42	9.42	9.00	9.24	15473
2023-10-24	9.12	9.90	9.12	9.48	9766
2023-10-25	9.06	9.24	8.82	8.94	10813
2023-10-26	8.94	9.36	8.52	8.94	24178
2023-10-27	8.70	9.21	8.40	8.70	11650
2023-10-30	9.00	9.30	8.85	9.12	7301
2023-10-31	9.06	9.30	8.70	9.00	6607
2023-11-01	9.00	9.30	8.88	9.12	4149
2023-11-02	9.36	9.84	9.30	9.78	9627
2023-11-03	9.78	10.26	9.60	9.72	9422
2023-11-06	9.96	10.14	9.48	9.72	3415
2023-11-07	9.97	10.20	9.48	9.48	5925
2023-11-08	9.60	9.78	8.82	8.88	9637
2023-11-09	9.06	9.78	8.76	8.88	12052
2023-11-10	8.70	9.66	8.64	8.76	16881
2023-11-13	8.76	9.12	7.68	8.28	30910
2023-11-14	8.88	9.24	8.40	9.00	14957
2023-11-15	9.12	9.60	8.82	9.18	9330
2023-11-16	9.48	9.60	9.12	9.42	4408
2023-11-17	9.30	9.60	9.00	9.42	9355
2023-11-20	9.54	9.84	9.24	9.30	8046
2023-11-21	8.94	9.37	8.88	9.24	5109
2023-11-22	9.06	9.60	9.06	9.60	3779
2023-11-24	9.42	9.60	9.06	9.60	4366
2023-11-27	9.48	9.60	9.00	9.47	6423
2023-11-28	9.30	9.78	9.12	9.66	10371
2023-11-29	9.60	9.60	9.00	9.00	6995
2023-11-30	9.00	9.30	8.70	8.70	10480
2023-12-01	9.06	9.12	8.70	9.06	8115
2023-12-04	9.00	10.20	9.00	10.14	13388
2023-12-05	10.32	10.32	9.36	9.78	14778
2023-12-06	9.60	10.20	9.54	9.66	10840
2023-12-07	9.60	9.90	9.36	9.54	5723
2023-12-08	9.54	10.20	9.37	9.96	5023
2023-12-11	9.78	9.90	9.42	9.75	5939
2023-12-12	9.60	9.84	9.54	9.60	8098
2023-12-13	9.60	9.90	9.60	9.66	12782
2023-12-14	9.90	10.77	9.90	10.50	27621
2023-12-15	10.50	10.68	10.26	10.50	10812
2023-12-18	10.50	11.70	10.44	11.34	24170
2023-12-19	11.34	12.30	10.68	11.04	59300
2023-12-20	11.04	11.82	10.89	11.22	23786
2023-12-21	11.22	11.86	11.10	11.40	17154
2023-12-22	11.40	11.76	11.10	11.10	11607
2023-12-26	10.80	11.40	10.80	11.04	9977
2023-12-27	11.04	11.09	10.74	10.74	12752
2023-12-28	10.80	11.40	10.80	11.04	15660
2023-12-29	10.92	11.64	10.92	11.19	12674
2024-01-02	11.28	11.40	10.68	10.98	11266
2024-01-03	10.56	11.38	10.56	10.80	5701
2024-01-04	10.68	11.01	10.20	10.32	22756
2024-01-05	10.38	10.77	10.08	10.44	9591
2024-01-08	10.44	10.74	10.08	10.32	9458
2024-01-09	10.32	10.62	10.14	10.20	12507
2024-01-10	10.32	10.74	10.32	10.62	9711
2024-01-11	10.62	10.74	10.20	10.44	14481
2024-01-12	10.62	11.10	10.62	10.86	15322
2024-01-16	10.62	10.92	10.50	10.50	15156
2024-01-17	10.62	10.62	10.20	10.50	13435
2024-01-18	9.84	9.84	9.06	9.33	31355
2024-01-19	9.30	9.72	9.18	9.24	11312
2024-01-22	9.18	9.90	9.18	9.60	9796
2024-01-23	9.90	9.90	8.67	9.00	49882
2024-01-24	8.64	8.94	8.52	8.58	15632
2024-01-25	8.46	8.64	8.40	8.46	10344
2024-01-26	8.46	8.76	8.34	8.52	7564
2024-01-29	8.70	8.70	8.40	8.46	6604
2024-01-30	8.64	8.73	8.10	8.22	12985
2024-01-31	8.16	8.34	7.98	8.16	11558
2024-02-01	8.22	8.22	7.92	8.16	5984
2024-02-02	8.04	8.64	8.04	8.10	9836
2024-02-05	7.68	7.86	7.56	7.56	28907
2024-02-06	7.68	8.04	7.68	7.92	5590
2024-02-07	8.04	8.10	7.80	7.80	5282
2024-02-08	7.86	7.98	7.62	7.92	16327
2024-02-09	7.80	7.98	7.68	7.74	11068
2024-02-12	7.74	7.98	7.74	7.86	6373
2024-02-13	7.86	7.86	7.38	7.56	15080
2024-02-14	7.56	7.74	7.56	7.74	7501
2024-02-15	7.74	8.46	7.62	8.22	50848
2024-02-16	8.10	8.82	8.10	8.52	32799
2024-02-20	8.34	8.52	7.50	7.68	28950
2024-02-21	7.56	7.62	7.20	7.50	30477
2024-02-22	7.44	7.98	7.44	7.98	18825
2024-02-23	7.86	7.98	7.68	7.74	15781
2024-02-26	7.74	8.37	7.74	7.92	10794
2024-02-27	8.10	8.22	8.10	8.10	9576
2024-02-28	8.22	8.22	7.92	8.04	6572
2024-02-29	8.04	8.22	7.74	7.74	14115
2024-03-01	7.80	8.16	7.77	8.10	18988
2024-03-04	7.92	8.28	7.92	8.16	16436
2024-03-05	7.98	8.22	7.80	7.98	11031
2024-03-06	7.92	8.22	7.68	7.68	20308
2024-03-07	7.74	7.80	7.68	7.74	22412
2024-03-08	7.80	8.04	7.74	7.86	9818
2024-03-11	8.10	8.16	7.68	7.92	19834
2024-03-12	8.10	8.13	7.80	8.10	16528
2024-03-13	8.22	8.22	7.98	8.10	12522
2024-03-14	8.04	8.09	7.74	7.80	17536
2024-03-15	7.74	8.16	7.74	7.92	14268
2024-03-18	7.98	8.10	7.82	7.86	8859
2024-03-19	7.92	8.22	7.74	8.22	10450
2024-03-20	8.28	8.31	7.92	8.04	7430
2024-03-21	8.04	8.34	7.92	7.92	13006
2024-03-22	7.80	7.80	7.50	7.62	26773
2024-03-25	7.86	7.92	7.66	7.86	9502
2024-03-26	8.10	8.10	7.74	7.86	8469
2024-03-27	7.80	8.04	7.62	7.62	9093
2024-03-28	7.62	7.98	7.56	7.56	7204
2024-04-01	7.68	7.80	7.38	7.80	14601
2024-04-02	7.44	7.80	7.44	7.50	18461
2024-04-03	7.62	7.76	7.50	7.74	6416
2024-04-04	7.74	7.74	7.56	7.62	5379
2024-04-05	7.56	7.68	7.56	7.62	3291
2024-04-08	7.62	7.92	7.62	7.86	12026
2024-04-09	7.92	8.10	7.86	7.92	5984
2024-04-10	7.80	7.98	7.56	7.80	17144
2024-04-11	7.80	7.92	7.56	7.68	9097
2024-04-12	7.56	7.80	7.44	7.44	15110
2024-04-15	7.50	7.92	7.44	7.56	3410
2024-04-16	7.44	7.62	7.38	7.44	5993
2024-04-17	7.38	7.74	7.38	7.50	4019
2024-04-18	7.44	7.62	7.32	7.38	4243
2024-04-19	7.50	7.62	7.32	7.38	2992
2024-04-22	7.62	7.67	6.96	7.14	17501
2024-04-23	7.44	7.44	7.02	7.14	8023
2024-04-24	7.02	7.44	7.02	7.14	6331
2024-04-25	7.08	7.62	7.02	7.56	6852
2024-04-26	7.50	7.50	7.08	7.14	3350
2024-04-29	7.14	7.56	7.14	7.32	4698
2024-04-30	7.26	7.38	7.20	7.32	2366
2024-05-01	7.26	7.50	7.26	7.32	4655
2024-05-02	7.44	7.44	7.20	7.32	4288
2024-05-03	7.32	7.35	7.20	7.26	1776
2024-05-06	7.38	7.38	7.08	7.14	13416
2024-05-07	7.14	7.20	7.02	7.20	10626
2024-05-08	7.20	7.32	7.20	7.32	8482
2024-05-09	7.20	7.32	7.14	7.14	7118
2024-05-10	7.38	7.38	6.96	7.32	17384
2024-05-13	7.32	7.32	7.20	7.26	2889
2024-05-14	7.20	7.32	7.14	7.14	7222
2024-05-15	7.38	7.38	7.20	7.32	6313
2024-05-16	7.32	7.50	7.26	7.50	4741
2024-05-17	7.50	7.68	7.50	7.62	10023
2024-05-20	7.68	7.68	7.56	7.68	6429
2024-05-21	7.74	7.74	7.50	7.68	4871
2024-05-22	7.50	8.94	7.50	8.55	54596
2024-05-23	8.70	8.88	8.22	8.25	380086
2024-05-24	8.22	8.94	8.22	8.91	23949
2024-05-28	8.94	10.14	8.88	10.08	82205
2024-05-29	9.84	9.84	9.12	9.30	37802
2024-05-30	9.30	10.08	8.88	10.08	62827
2024-05-31	6.24	7.44	6.00	6.60	615233
2024-06-03	6.48	6.54	6.12	6.18	111497
2024-06-04	6.12	6.18	5.66	5.86	162675
2024-06-05	5.64	5.86	5.64	5.70	96457
2024-06-06	5.64	5.70	5.28	5.34	84053
2024-06-07	5.16	5.25	4.50	4.98	113586
2024-06-10	4.06	4.08	3.42	3.52	326547
2024-06-11	3.44	3.52	2.58	2.67	384217
2024-06-12	2.70	2.92	2.40	2.68	338049
2024-06-13	2.66	2.67	2.41	2.58	167683
2024-06-14	2.52	2.70	2.43	2.46	122619
2024-06-17	2.46	2.63	2.34	2.40	141320
2024-06-18	2.37	2.37	2.10	2.22	197423
2024-06-20	2.26	2.48	2.22	2.37	132722
2024-06-21	2.39	2.70	2.31	2.35	147428
2024-06-24	2.29	2.34	2.27	2.28	62279
2024-06-25	2.20	2.40	2.20	2.28	73174
2024-06-26	2.37	2.82	2.34	2.78	132353
2024-06-27	2.82	2.95	2.58	2.66	156223
2024-06-28	2.63	2.76	2.63	2.64	28108
2024-07-01	2.64	3.12	2.60	2.82	165934
2024-07-02	2.92	2.96	2.76	2.84	34042
2024-07-03	2.82	2.82	2.58	2.72	45723
2024-07-05	2.73	2.73	2.58	2.59	33991
2024-07-08	2.58	2.70	2.53	2.59	36048
2024-07-09	2.54	2.58	2.40	2.40	69330
2024-07-10	2.04	2.28	1.82	2.22	552173
2024-07-11	2.28	2.44	2.24	2.34	189474
2024-07-12	2.38	2.41	2.35	2.40	90328
2024-07-15	2.40	3.00	2.40	2.64	275200
2024-07-16	2.69	2.91	2.64	2.72	86161
2024-07-17	2.82	2.88	2.70	2.75	69207
2024-07-18	2.76	2.88	2.71	2.81	94302
2024-07-19	2.40	2.57	2.22	2.55	151175
2024-07-22	2.51	2.76	2.40	2.74	150097
2024-07-23	2.74	2.87	2.61	2.80	62909
2024-07-24	2.79	2.79	2.52	2.54	63173
2024-07-25	2.57	2.63	2.47	2.58	57268
2024-07-26	2.54	2.70	2.54	2.59	27820
2024-07-29	2.68	2.80	2.58	2.62	46807
2024-07-30	2.58	2.60	2.45	2.47	57931
2024-07-31	2.52	2.58	2.33	2.46	40811
2024-08-01	2.61	2.61	2.24	2.34	37437
2024-08-02	2.22	2.44	2.18	2.32	21435
2024-08-05	2.11	2.16	1.98	2.10	103091
2024-08-06	2.11	2.22	2.10	2.20	12405
2024-08-07	2.14	2.34	2.13	2.16	15758
2024-08-08	2.16	2.22	2.10	2.19	9327
2024-08-09	2.15	2.39	2.13	2.19	36200
2024-08-12	2.16	2.22	2.11	2.18	35565
2024-08-13	2.10	2.16	2.02	2.14	47855
2024-08-14	2.04	2.09	1.84	1.92	76210
2024-08-15	2.00	2.05	1.93	2.02	26950
2024-08-16	2.08	2.09	1.97	2.09	34009
2024-08-19	2.00	2.10	1.99	2.06	16287
2024-08-20	2.00	2.08	1.99	2.03	16791
2024-08-21	1.99	2.13	1.90	2.11	112662
2024-08-22	2.10	2.10	1.93	1.94	34773
2024-08-23	1.93	2.08	1.92	2.00	24150
2024-08-26	2.04	2.09	1.98	2.07	25189
2024-08-27	1.99	2.10	1.98	2.10	32801
2024-08-28	2.10	2.12	1.98	2.00	44867
2024-08-29	2.08	2.09	1.97	2.02	14647
2024-08-30	2.06	2.10	1.98	1.99	16249
2024-09-03	4.82	5.46	3.76	3.97	40308184
2024-09-04	3.54	3.96	2.81	3.90	3037445
2024-09-05	3.23	3.59	3.00	3.18	994896
2024-09-06	2.94	2.94	2.55	2.69	507837
2024-09-09	2.68	2.78	2.46	2.52	266416
2024-09-10	2.47	2.79	2.34	2.69	361590
2024-09-11	2.54	2.72	2.49	2.58	136567
2024-09-12	2.58	2.63	2.42	2.51	115130
2024-09-13	2.56	2.80	2.52	2.74	145402
2024-09-16	2.82	2.82	2.46	2.55	86145
2024-09-17	2.63	2.73	2.58	2.68	64752
2024-09-18	2.62	2.70	2.35	2.42	297759
2024-09-19	2.34	2.43	2.12	2.16	285505
2024-09-20	2.22	2.25	2.13	2.14	68962
2024-09-23	2.13	2.43	2.05	2.26	160820
2024-09-24	2.32	2.32	2.19	2.30	46343
2024-09-25	2.34	2.34	2.25	2.27	64604
2024-09-26	2.34	2.43	2.19	2.35	138857
2024-09-27	2.40	2.43	2.21	2.25	70659
2024-09-30	2.22	2.24	2.10	2.16	135780
2024-10-01	2.16	2.19	2.08	2.13	85801
2024-10-02	2.10	2.33	2.07	2.23	121083
2024-10-03	2.22	2.46	2.16	2.26	154839
2024-10-04	2.26	2.39	2.07	2.22	204890
2024-10-07	2.22	2.54	2.20	2.40	310097
2024-10-08	2.41	2.76	2.37	2.69	311004
2024-10-09	2.72	2.83	2.56	2.58	173077
2024-10-10	2.57	3.06	2.56	3.01	280896
2024-10-11	3.06	3.45	3.02	3.38	476229
2024-10-14	3.42	4.14	3.42	3.79	935193
2024-10-15	3.79	4.05	3.27	3.31	287781
2024-10-16	3.31	3.56	3.21	3.25	113343
2024-10-17	3.29	3.75	3.23	3.73	191309
2024-10-18	3.70	4.10	3.58	3.88	236408
2024-10-21	3.98	4.00	3.50	3.60	188821
2024-10-22	3.85	4.41	3.43	3.63	544169
2024-10-23	3.78	3.78	3.42	3.53	200716
2024-10-24	3.54	3.56	3.21	3.28	187446
2024-10-25	3.30	3.52	3.30	3.42	206065
2024-10-28	3.42	3.64	3.40	3.49	124536
2024-10-29	3.51	3.72	3.45	3.45	167588
2024-10-30	3.45	3.49	3.34	3.40	96840
2024-10-31	3.34	3.42	3.26	3.28	105210
2024-11-01	3.28	3.28	3.01	3.13	103457
2024-11-04	3.14	3.24	3.05	3.09	54907
2024-11-05	3.10	3.47	3.10	3.39	114859
2024-11-06	3.58	3.60	3.30	3.40	131706
2024-11-07	3.36	3.46	3.27	3.27	61634
2024-11-08	3.27	3.37	3.12	3.25	87145
2024-11-11	3.21	3.21	3.05	3.05	87709
2024-11-12	3.05	3.14	3.02	3.06	90027
2024-11-13	3.03	3.18	3.03	3.05	39807
2024-11-14	3.05	3.05	2.61	2.63	258417
2024-11-15	2.63	2.74	2.63	2.69	39581
2024-11-18	2.75	2.85	2.72	2.79	57592
2024-11-19	2.80	2.89	2.80	2.87	33199
2024-11-20	2.85	2.96	2.83	2.96	41730
2024-11-21	3.02	3.40	3.01	3.35	221412
2024-11-22	3.48	3.59	3.32	3.37	169270
2024-11-25	3.36	3.46	3.23	3.46	90946
2024-11-26	3.47	3.62	3.44	3.55	55504
2024-11-27	3.59	3.59	3.40	3.45	46006
2024-11-29	3.48	3.54	3.41	3.46	68604
2024-12-02	3.41	3.52	3.35	3.43	55910
2024-12-03	3.28	3.69	3.25	3.44	143228
2024-12-04	3.43	3.50	3.37	3.45	39966
2024-12-05	3.46	3.53	3.34	3.34	57725
2024-12-06	3.35	3.50	3.34	3.42	33859
2024-12-09	3.40	3.53	3.36	3.53	93644
2024-12-10	3.49	3.64	3.30	3.32	165170
2024-12-11	3.27	3.48	3.21	3.31	61823
2024-12-12	3.26	3.30	3.06	3.08	116153
2024-12-13	3.08	3.22	3.07	3.22	30637
2024-12-16	3.23	3.25	3.15	3.16	27323
2024-12-17	3.20	3.26	3.15	3.23	48557
2024-12-18	3.28	3.34	3.12	3.12	64801
2024-12-19	3.10	3.16	2.85	2.90	121672
2024-12-20	2.90	3.00	2.80	2.97	70069
2024-12-23	2.93	3.05	2.88	2.97	50302
2024-12-24	2.92	3.04	2.92	3.02	16047
2024-12-26	3.07	3.19	3.05	3.19	47880
2024-12-27	3.24	3.24	3.08	3.16	25711
2024-12-30	3.11	3.13	2.82	2.89	144868
2024-12-31	2.85	2.94	2.81	2.86	58020
2025-01-02	2.86	3.07	2.86	3.06	61554
2025-01-03	3.01	3.14	3.01	3.02	32343
2025-01-06	3.09	3.14	3.02	3.05	31600
2025-01-07	3.04	3.19	3.01	3.13	60668
2025-01-08	3.11	3.11	2.90	2.92	79373
2025-01-10	2.99	3.00	2.89	2.93	70277
2025-01-13	2.93	3.09	2.88	2.89	75053
2025-01-14	2.89	2.97	2.88	2.95	42044
2025-01-15	2.97	3.27	2.97	3.25	107047
2025-01-16	3.29	3.29	3.11	3.18	161105
2025-01-17	3.16	3.16	2.85	2.89	232138
2025-01-21	3.00	3.06	2.91	2.99	79896
2025-01-22	3.02	3.45	3.00	3.25	303742
2025-01-23	3.30	3.43	3.10	3.14	69986
2025-01-24	3.11	3.17	3.08	3.13	28449
2025-01-27	3.01	3.16	2.92	2.98	78839
2025-01-28	2.96	3.11	2.96	3.03	24179
2025-01-29	3.01	3.10	2.97	3.00	38451
2025-01-30	3.07	3.08	2.98	3.08	55218
2025-01-31	3.10	3.24	3.10	3.24	78336
2025-02-03	3.15	3.21	3.12	3.17	27722
2025-02-04	3.20	3.45	3.20	3.44	108552
2025-02-05	3.44	3.65	3.40	3.50	115070
2025-02-06	3.51	3.88	3.50	3.55	195542
2025-02-07	3.56	3.77	3.56	3.74	143268
2025-02-10	3.80	4.09	3.70	4.08	142510
2025-02-11	3.99	4.35	3.80	3.81	307604
2025-02-12	3.80	4.18	3.59	4.05	175729
2025-02-13	4.20	4.25	4.02	4.25	174002
2025-02-14	4.25	4.39	4.12	4.39	154560
2025-02-18	4.39	4.81	4.39	4.72	241169
2025-02-19	4.84	5.13	4.72	5.08	230091
2025-02-20	5.12	5.71	5.02	5.36	551071
2025-02-21	5.30	5.32	4.76	4.82	240702
2025-02-24	4.75	5.00	4.58	4.77	186341
2025-02-25	4.72	4.72	4.20	4.42	179691
2025-02-26	4.39	4.87	4.38	4.80	95065
2025-02-27	4.82	5.10	4.80	4.92	124155
2025-02-28	4.82	4.88	4.61	4.65	47988
2025-03-03	4.63	4.91	4.46	4.48	71630
2025-03-04	4.50	4.67	4.30	4.56	124083
2025-03-05	4.52	4.93	4.52	4.84	60611
2025-03-06	4.74	4.97	4.72	4.80	45321
2025-03-07	4.82	4.87	4.56	4.83	43350
2025-03-10	4.69	4.83	4.50	4.51	86785
2025-03-11	4.53	4.83	4.46	4.67	83231
2025-03-12	4.72	4.86	4.53	4.72	49332
2025-03-13	4.80	4.96	4.52	4.69	23610
2025-03-14	4.71	4.93	4.66	4.78	40591
2025-03-17	4.78	4.90	4.69	4.86	56145
2025-03-18	4.97	4.97	4.65	4.78	56004
2025-03-19	4.76	4.78	4.37	4.52	61944
2025-03-20	4.44	4.68	4.40	4.49	43363
2025-03-21	4.41	4.50	4.34	4.36	40634
2025-03-24	4.46	4.60	4.38	4.54	59212
2025-03-25	4.55	4.55	4.46	4.48	16703
2025-03-26	4.48	4.52	4.26	4.27	50830
2025-03-27	4.48	4.79	4.29	4.78	60104
2025-03-28	4.71	4.80	4.31	4.39	33538
2025-03-31	4.31	4.44	4.20	4.28	56139
2025-04-01	4.21	4.57	4.21	4.40	30288
2025-04-02	4.36	4.79	4.33	4.65	92322
2025-04-03	4.38	4.68	4.35	4.40	65104
2025-04-04	4.32	4.38	3.92	4.01	133082
2025-04-07	3.91	4.19	3.91	4.03	48619
2025-04-08	4.29	4.41	3.71	3.78	74492
2025-04-09	3.77	4.00	3.50	3.88	87073
2025-04-10	3.88	4.03	3.85	3.96	25929
2025-04-11	3.92	4.05	3.81	3.89	26721
2025-04-14	3.85	4.19	3.85	4.18	26248
2025-04-15	4.20	4.30	3.97	4.23	21536
2025-04-16	4.39	4.39	4.01	4.10	28518
2025-04-17	4.20	4.35	4.01	4.21	43993
2025-04-21	4.35	4.41	3.80	4.11	86605
2025-04-22	4.14	4.15	3.89	4.04	25735
2025-04-23	4.05	4.20	4.05	4.14	41763
2025-04-24	4.14	4.40	4.14	4.39	44466
2025-04-25	4.39	4.45	4.18	4.36	61101
2025-04-28	4.35	4.45	4.08	4.29	34346
2025-04-29	4.24	4.38	4.19	4.35	29689
2025-04-30	4.39	4.65	4.19	4.65	51951
2025-05-01	4.74	4.74	4.42	4.54	59169
2025-05-02	4.63	4.64	4.42	4.58	36870
2025-05-05	4.55	4.59	4.50	4.54	19380
2025-05-06	4.52	4.57	3.95	4.35	57671
2025-05-07	4.30	4.45	4.27	4.36	26551
2025-05-08	4.38	4.65	4.21	4.37	45162
2025-05-09	4.41	4.59	4.29	4.38	24560
2025-05-12	4.41	4.60	4.38	4.41	35717
2025-05-13	4.40	4.61	4.25	4.44	45301
2025-05-14	4.37	4.60	4.33	4.44	35158
2025-05-15	4.50	4.72	4.37	4.67	75943
2025-05-16	4.70	4.70	4.53	4.61	39310
2025-05-19	4.59	4.89	4.59	4.66	73984
2025-05-20	4.70	4.85	4.56	4.78	82996
2025-05-21	4.71	4.90	4.60	4.83	81581
2025-05-22	4.82	5.39	4.80	5.37	155804
2025-05-23	5.20	5.50	4.95	5.10	81495
2025-05-27	5.14	5.25	5.00	5.11	93196
2025-05-28	5.10	5.23	4.81	5.00	67519
2025-05-29	5.12	5.12	4.94	5.09	28544
2025-05-30	5.12	5.14	4.92	5.02	41644
2025-06-02	5.00	5.20	4.96	5.18	41613
2025-06-03	5.19	5.37	5.19	5.29	60855
2025-06-04	5.32	5.32	5.07	5.12	46945
2025-06-05	5.12	5.20	5.06	5.08	43260
2025-06-06	5.18	5.19	4.92	4.96	52356
2025-06-09	4.96	5.00	4.80	4.80	46867
2025-06-10	4.75	4.99	4.63	4.69	77858
2025-06-11	4.62	4.63	4.32	4.57	74936
2025-06-12	4.57	4.63	4.45	4.50	36924
2025-06-13	4.41	4.44	4.25	4.26	44276
2025-06-16	4.31	4.42	4.18	4.26	36396
2025-06-17	4.25	4.44	4.23	4.33	28305
2025-06-18	4.34	4.47	4.23	4.35	36437
2025-06-20	4.45	4.45	4.22	4.26	27727
2025-06-23	4.22	4.39	4.15	4.20	46212
2025-06-24	4.20	4.40	4.20	4.26	40472
2025-06-25	4.41	4.75	4.35	4.71	52363
2025-06-26	4.74	4.85	4.66	4.74	35095
2025-06-27	4.55	4.79	4.52	4.57	61148
2025-06-30	4.57	4.67	4.57	4.59	21379
2025-07-01	4.56	4.65	4.48	4.61	30348
2025-07-02	4.54	4.85	4.54	4.79	36264
2025-07-03	4.82	4.88	4.69	4.77	8074
2025-07-07	4.77	4.81	4.67	4.68	28890
2025-07-08	4.62	4.80	4.61	4.73	15209
2025-07-09	4.69	4.79	4.55	4.73	69334
2025-07-10	4.75	4.79	4.61	4.79	21861
2025-07-11	4.88	4.88	4.61	4.79	21163
2025-07-14	4.71	4.88	4.64	4.79	62234
2025-07-15	4.80	4.92	4.76	4.84	30284
2025-07-16	4.94	5.73	4.91	5.56	217613
2025-07-17	5.32	5.90	5.32	5.79	248888
2025-07-18	5.46	5.70	4.84	5.57	309683
2025-07-21	5.60	5.82	5.51	5.81	99828
2025-07-22	5.81	5.88	5.60	5.78	60944
2025-07-23	5.80	5.95	5.60	5.85	56416
2025-07-24	5.85	5.85	5.60	5.60	26589
2025-07-25	5.63	5.77	5.52	5.55	28793
2025-07-28	5.52	5.75	5.40	5.60	42479
2025-07-29	5.60	6.25	5.49	6.20	206002
2025-07-30	6.18	6.79	6.13	6.49	224472
2025-07-31	6.60	7.10	6.50	6.68	203914
2025-08-01	6.77	6.93	6.60	6.66	114896
2025-08-04	6.80	6.93	6.51	6.67	79018
2025-08-05	6.60	6.62	6.51	6.60	33189
2025-08-06	6.95	8.56	6.75	8.48	674070
2025-08-07	9.26	9.39	7.80	7.91	492136
2025-08-08	8.02	8.65	7.83	8.20	181710
2025-08-11	8.27	8.75	8.07	8.65	171491
2025-08-12	8.60	8.83	8.37	8.43	137336
2025-08-13	8.34	8.64	8.24	8.50	72156
2025-08-14	8.50	8.55	8.20	8.46	102402
2025-08-15	8.52	8.52	8.21	8.22	69311
2025-08-18	8.22	8.80	7.85	8.64	185710
2025-08-19	8.82	8.97	8.04	8.17	121360
2025-08-20	8.05	8.29	7.40	8.27	257281
2025-08-21	8.28	8.75	8.20	8.23	70285
2025-08-22	8.30	8.55	7.98	8.48	67972
2025-08-25	8.59	9.29	8.50	9.00	155692
2025-08-26	9.10	9.39	8.94	9.21	197157
2025-08-27	9.18	9.67	8.86	9.55	184375
2025-08-28	9.64	9.79	9.28	9.45	117783
2025-08-29	9.50	9.58	9.25	9.43	112377
2025-09-02	9.35	9.94	8.90	9.83	265339
2025-09-03	9.92	10.40	9.64	10.27	201850
2025-09-04	10.10	10.44	9.55	10.24	149931
2025-09-05	10.25	11.25	10.00	11.17	158328
2025-09-08	11.29	11.69	11.00	11.49	274082
2025-09-09	11.39	12.20	11.39	11.99	337876
2025-09-10	12.17	12.44	11.73	12.22	192857
2025-09-11	12.24	12.24	11.51	11.71	168352
2025-09-12	11.54	12.07	11.25	11.67	106859
2025-09-15	11.68	12.04	11.68	12.04	106093
2025-09-16	12.38	12.38	11.81	12.16	82589
2025-09-17	12.00	12.49	11.53	12.45	107615
2025-09-18	12.50	12.50	11.90	11.92	102822
2025-09-19	12.09	12.19	11.75	11.90	76053
2025-09-22	11.81	12.38	11.75	12.30	104919
2025-09-23	12.19	12.35	11.81	11.90	104502
2025-09-24	12.04	12.10	11.16	12.00	163148
2025-09-25	11.86	11.91	11.44	11.85	113569
2025-09-26	11.71	12.98	11.71	12.89	164588
2025-09-29	13.16	13.98	13.16	13.94	221603
2025-09-30	14.10	14.10	13.25	13.66	116085
2025-10-01	13.56	13.83	12.50	12.78	104399
2025-10-02	12.80	13.30	12.56	12.70	75263
2025-10-03	13.08	13.53	12.83	13.23	54482
2025-10-06	13.23	14.98	13.21	14.67	233540
2025-10-07	14.91	15.42	14.34	14.92	175433
2025-10-08	15.00	16.38	14.95	16.18	291773
2025-10-09	16.29	16.38	15.40	15.57	184188
2025-10-10	15.82	17.37	15.32	16.50	274649
2025-10-13	16.61	17.80	16.11	17.35	271895
2025-10-14	17.41	17.80	16.90	17.07	213468
2025-10-15	17.30	17.85	11.80	14.12	1511080
2025-10-16	13.98	14.39	11.61	11.76	524173
2025-10-17	11.86	13.57	11.38	13.19	466090
2025-10-20	13.58	13.87	12.52	12.99	236675
2025-10-21	12.96	13.60	12.45	12.61	150519
2025-10-22	12.47	12.83	12.19	12.35	95329
2025-10-23	12.50	13.37	12.00	13.06	173075
2025-10-24	13.12	13.25	12.22	12.33	136895
2025-10-27	12.38	12.42	11.20	12.11	205850
2025-10-28	11.94	12.05	10.57	11.26	265468
2025-10-29	11.35	13.10	11.35	12.86	678949
2025-10-30	12.71	12.94	11.55	11.55	208527
2025-10-31	11.55	12.19	11.52	11.63	63468
2025-11-03	11.81	11.81	11.01	11.49	144572
2025-11-04	11.19	11.48	10.78	10.82	99705
2025-11-05	10.82	11.70	10.82	11.33	66917
2025-11-06	11.25	11.36	10.82	10.85	88299
2025-11-07	10.78	11.08	10.41	10.79	129319
2025-11-10	10.79	11.76	10.79	11.67	66472
2025-11-11	11.75	11.94	10.78	10.95	86166
2025-11-12	10.96	11.62	10.93	11.58	52838
2025-11-13	11.37	11.40	10.80	10.91	64057
2025-11-14	10.80	11.10	10.53	10.66	80870
2025-11-17	10.57	11.64	10.57	11.27	56219
2025-11-18	11.24	12.25	11.24	12.06	114970
2025-11-19	12.11	12.25	11.00	11.40	63097
2025-11-20	11.40	11.90	10.63	10.74	75125
2025-11-21	10.96	11.00	10.09	10.37	105995
2025-11-24	10.51	11.48	10.51	11.37	65939
2025-11-25	11.37	11.37	10.87	10.93	29838
2025-11-26	11.00	11.26	10.86	10.89	31677
2025-11-28	10.93	11.23	10.93	11.07	37119
2025-12-01	11.07	11.47	11.07	11.22	62877
2025-12-02	11.37	11.91	11.22	11.68	69142
2025-12-03	11.75	11.80	11.40	11.58	24517
2025-12-04	11.66	12.24	11.55	11.79	53234
2025-12-05	11.80	11.80	11.10	11.21	44335
2025-12-08	11.19	11.77	10.85	10.91	29684
2025-12-09	10.95	11.37	10.95	11.06	22834
2025-12-10	11.00	11.29	10.91	11.13	54667
2025-12-11	11.17	11.54	10.92	11.42	38476
2025-12-12	11.42	11.50	10.91	11.29	41911
2025-12-15	11.29	11.62	11.25	11.30	42584
2025-12-16	11.17	11.74	11.17	11.56	34778
2025-12-17	11.70	11.98	11.23	11.42	94213
2025-12-18	11.47	11.82	11.41	11.56	32388
2025-12-19	11.44	12.21	11.34	11.36	103138
2025-12-22	11.36	12.08	11.36	11.89	44918
2025-12-23	11.93	12.20	11.50	11.97	29528
2025-12-24	11.97	12.49	11.94	12.17	38050
2025-12-26	12.30	12.80	11.91	12.50	69805
2025-12-29	12.27	12.80	12.14	12.73	48551
2025-12-30	12.57	12.57	12.05	12.07	59123
2025-12-31	12.19	12.66	11.90	12.19	42700
2026-01-02	12.20	12.64	11.97	12.29	20842
2026-01-05	12.47	12.53	12.05	12.53	19404
2026-01-06	12.42	12.80	12.28	12.55	28684
2026-01-07	12.60	13.59	12.18	13.47	103873
2026-01-08	13.49	14.70	13.45	14.57	120712
2026-01-09	14.42	15.20	13.80	14.99	156381
2026-01-12	14.63	15.31	13.75	15.00	191191
2026-01-13	14.34	15.11	12.35	12.94	215219
2026-01-14	12.94	13.99	12.34	13.91	131227
2026-01-15	13.91	15.85	13.78	14.75	225750
2026-01-16	14.65	15.07	14.00	14.27	173601
2026-01-20	14.01	14.63	13.21	14.32	77486
2026-01-21	14.32	14.98	14.32	14.63	82990
2026-01-22	14.57	15.74	14.56	15.52	119856
2026-01-23	15.21	15.85	14.60	14.85	124399
2026-01-26	14.99	15.50	14.81	14.98	58977
2026-01-27	14.98	15.28	14.30	14.76	78912
2026-01-28	14.66	14.66	13.68	14.39	110509
2026-01-29	14.50	14.86	14.11	14.75	122640
2026-01-30	14.77	15.35	14.30	14.73	80436
2026-02-02	14.84	15.69	14.81	15.47	89306
2026-02-03	15.49	15.60	14.83	15.40	98693
2026-02-04	15.19	15.21	14.00	14.51	131661
2026-02-05	14.35	14.35	13.30	13.34	65002
2026-02-06	13.53	14.83	13.53	14.53	77470
2026-02-09	14.71	15.19	14.48	14.73	41879
2026-02-10	14.74	15.09	14.42	14.59	26824

Explore More About SIFY

Coins representing dividend payouts and trends

SIFY Dividend History

Discover Sify Technologies Ltd'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

SIFY Stock Split History

Discover Sify Technologies Ltd'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

SIFY Historical Prices

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

Web Analytics