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

TMP Historical Prices

Summary

Key Stock Metrics

55.85

(October 1, 2024)

52-Week Low

79.01

(November 25, 2024)

52-Week High

96.70

(December 28, 2016)

All-Time High

68.19

(February 25, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1990-03-28	10.19	10.74	10.19	10.74	541
1990-03-29	10.88	10.88	10.88	10.88	180
1990-04-02	10.47	11.02	10.47	11.02	361
1990-04-05	11.02	11.02	10.61	10.61	1086
1990-04-06	10.47	10.88	10.47	10.88	3629
1990-04-16	11.02	11.02	11.02	11.02	361
1990-04-17	10.47	10.47	10.47	10.47	2356
1990-04-18	10.74	10.74	10.61	10.74	1631
1990-04-23	10.19	10.74	10.19	10.74	725
1990-04-24	10.06	10.06	10.06	10.06	905
1990-04-27	10.06	10.06	10.06	10.06	1450
1990-04-30	10.74	10.74	10.74	10.74	180
1990-05-01	10.61	10.61	10.61	10.61	725
1990-05-09	10.74	10.74	10.74	10.74	361
1990-05-10	10.19	10.61	10.19	10.19	2539
1990-05-14	10.19	10.61	10.19	10.61	1814
1990-05-15	10.19	10.61	10.19	10.61	1814
1990-05-18	10.74	10.74	10.74	10.74	180
1990-05-21	10.19	10.19	10.19	10.19	725
1990-05-29	10.06	10.33	10.06	10.33	8164
1990-05-30	10.74	10.74	10.74	10.74	361
1990-06-01	10.33	10.33	10.06	10.06	2901
1990-06-04	10.06	10.06	10.06	10.06	361
1990-06-06	10.06	10.06	10.06	10.06	541
1990-06-12	10.61	10.61	10.19	10.19	3265
1990-06-13	10.61	10.61	10.06	10.06	2720
1990-06-14	9.92	10.06	9.92	10.06	1814
1990-06-15	10.33	10.47	9.92	10.47	4354
1990-06-18	9.92	9.92	9.92	9.92	905
1990-06-19	9.92	9.92	9.92	9.92	1086
1990-06-22	10.19	10.19	10.19	10.19	905
1990-06-27	9.50	9.50	9.50	9.50	3629
1990-06-28	9.92	9.92	9.92	9.92	180
1990-06-29	9.78	9.92	9.50	9.92	2356
1990-07-02	10.33	10.33	10.33	10.33	180
1990-07-03	9.50	9.85	9.50	9.85	725
1990-07-06	9.50	9.50	9.50	9.50	905
1990-07-09	10.33	10.33	10.33	10.33	180
1990-07-10	9.57	9.92	9.57	9.92	725
1990-07-12	9.50	9.50	9.50	9.50	1631
1990-07-13	9.37	9.37	9.37	9.37	7984
1990-07-16	9.09	9.50	9.09	9.09	2720
1990-07-17	9.09	9.09	9.09	9.09	361
1990-07-19	9.09	9.37	9.09	9.37	1631
1990-07-20	9.09	9.64	9.09	9.64	725
1990-07-24	9.09	9.09	9.09	9.09	5805
1990-07-25	9.50	9.50	9.50	9.50	180
1990-07-26	8.82	9.37	8.82	9.09	5805
1990-07-27	9.09	9.09	9.09	9.09	361
1990-07-30	9.37	9.37	9.37	9.37	1814
1990-07-31	9.37	9.37	9.09	9.09	1269
1990-08-01	9.37	9.37	9.37	9.37	1086
1990-08-06	9.30	9.30	8.82	8.82	10888
1990-08-07	8.54	8.54	8.54	8.54	180
1990-08-09	8.95	8.95	8.95	8.95	2720
1990-08-16	9.23	9.23	8.88	9.02	11249
1990-08-17	8.54	9.09	8.54	9.09	13428
1990-08-24	8.47	8.68	8.47	8.68	4354
1990-08-27	8.82	9.23	8.26	8.95	5260
1990-08-29	8.82	8.82	8.26	8.82	2901
1990-08-30	8.54	8.54	8.54	8.54	180
1990-08-31	9.37	9.37	9.37	9.37	180
1990-09-06	8.26	8.26	8.26	8.26	725
1990-09-10	8.26	9.09	8.26	9.09	361
1990-09-11	8.26	8.26	8.26	8.26	361
1990-09-13	8.26	8.26	8.26	8.26	361
1990-09-14	8.26	8.26	8.26	8.26	20325
1990-09-17	8.68	8.68	8.68	8.68	5079
1990-09-18	9.09	9.09	9.09	9.09	180
1990-09-19	8.26	8.26	8.26	8.26	541
1990-09-24	9.09	9.09	8.26	9.09	3809
1990-09-25	8.40	9.09	8.40	9.09	2175
1990-09-26	8.40	8.54	8.40	8.54	1814
1990-09-27	8.33	8.88	8.33	8.33	361
1990-09-28	8.88	8.88	8.88	8.88	541
1990-10-01	8.95	8.95	8.95	8.95	361
1990-10-02	9.09	9.09	8.26	8.26	725
1990-10-03	9.09	9.09	9.09	9.09	180
1990-10-04	8.82	9.09	8.82	9.09	1086
1990-10-09	8.26	8.26	8.26	8.26	1814
1990-10-10	8.26	8.26	8.26	8.26	180
1990-10-11	8.26	8.26	8.26	8.26	1995
1990-10-12	8.54	8.54	8.54	8.54	180
1990-10-15	8.54	8.54	8.54	8.54	180
1990-10-18	7.71	8.54	7.71	8.54	1086
1990-10-19	8.13	8.13	8.13	8.13	1814
1990-10-22	8.13	8.26	7.71	8.26	1631
1990-10-23	8.13	8.26	7.85	8.26	4171
1990-10-25	8.13	8.13	8.13	8.13	1814
1990-10-26	8.26	8.26	7.71	7.71	7984
1990-10-30	7.71	7.71	7.71	7.71	180
1990-10-31	7.99	7.99	7.99	7.99	361
1990-11-01	8.13	8.13	8.13	8.13	1450
1990-11-05	7.44	7.44	7.44	7.44	1995
1990-11-06	8.26	8.26	8.26	8.26	180
1990-11-09	8.13	8.13	8.13	8.13	1450
1990-11-13	8.26	8.26	8.26	8.26	542
1990-11-14	8.26	8.40	8.26	8.40	1450
1990-11-15	8.95	8.95	7.85	8.95	1814
1990-11-19	8.95	8.95	8.54	8.54	725
1990-11-20	8.13	8.13	8.13	8.13	1450
1990-11-21	8.95	9.09	8.82	8.82	2901
1990-11-26	8.88	9.23	8.68	9.23	11070
1990-11-30	9.23	9.23	8.54	8.54	1995
1990-12-03	8.54	9.09	8.54	8.82	6712
1990-12-04	9.23	9.23	9.23	9.23	180
1990-12-05	9.23	9.23	8.75	8.95	2176
1990-12-06	8.54	9.02	8.54	8.82	7440
1990-12-11	8.95	8.95	8.95	8.95	5080
1990-12-12	8.75	9.09	8.40	8.40	4172
1990-12-13	8.40	8.40	8.40	8.40	361
1990-12-14	7.99	7.99	7.99	7.99	1450
1990-12-17	8.26	8.26	7.71	8.13	18511
1990-12-19	7.71	8.54	7.71	8.54	10342
1990-12-20	8.26	8.54	7.71	7.92	4716
1990-12-21	7.51	7.58	7.51	7.58	361
1990-12-27	7.44	8.26	7.44	8.26	1086
1990-12-28	7.44	7.44	7.44	7.44	180
1990-12-31	7.71	8.54	7.71	8.54	2540
1991-01-02	8.54	8.54	7.44	8.13	8891
1991-01-04	8.54	8.54	8.54	8.54	361
1991-01-07	7.92	7.92	7.92	7.92	180
1991-01-10	7.44	8.26	7.44	8.26	361
1991-01-11	7.44	7.44	7.44	7.44	906
1991-01-14	7.65	7.65	7.65	7.65	361
1991-01-15	7.58	8.26	7.44	8.26	1267
1991-01-17	7.44	8.26	7.44	8.26	361
1991-01-18	7.44	7.44	7.44	7.44	542
1991-01-23	7.99	8.26	7.99	8.13	3629
1991-01-24	7.44	7.44	7.44	7.44	1450
1991-01-28	8.13	8.13	8.13	8.13	1450
1991-01-29	7.99	8.26	7.99	8.26	361
1991-01-30	8.26	8.26	8.26	8.26	725
1991-01-31	8.26	8.26	8.26	8.26	2357
1991-02-07	8.26	8.26	7.78	7.92	7985
1991-02-11	8.82	8.82	8.82	8.82	180
1991-02-13	8.26	8.82	8.26	8.82	1631
1991-02-14	8.82	8.82	8.54	8.54	3082
1991-02-15	9.64	9.64	8.54	9.37	1631
1991-02-19	9.37	9.37	8.68	8.68	1450
1991-02-20	8.82	8.82	8.68	8.68	725
1991-02-25	9.64	9.64	9.64	9.64	725
1991-02-27	9.37	9.64	8.88	9.64	8346
1991-02-28	9.64	9.64	9.64	9.64	2357
1991-03-01	9.37	10.19	9.37	10.19	3446
1991-03-05	9.64	9.64	9.64	9.64	5625
1991-03-06	9.37	9.37	9.37	9.37	1086
1991-03-07	9.09	9.09	9.09	9.09	13791
1991-03-08	10.19	10.19	10.19	10.19	180
1991-03-15	9.78	10.19	9.37	9.37	5625
1991-03-18	9.37	9.37	9.37	9.37	542
1991-03-26	10.19	10.19	9.64	9.64	2721
1991-03-28	9.92	9.92	9.37	9.37	542
1991-04-01	9.37	9.37	9.37	9.37	361
1991-04-03	9.50	9.50	9.37	9.37	5625
1991-04-05	9.92	9.92	9.92	9.92	361
1991-04-10	9.37	9.37	9.37	9.37	1086
1991-04-12	9.37	9.37	9.37	9.37	542
1991-04-15	10.19	10.19	9.37	9.64	1086
1991-04-16	10.19	10.19	10.19	10.19	180
1991-04-17	9.64	9.64	9.64	9.64	725
1991-04-19	9.78	9.78	9.78	9.78	180
1991-04-22	9.37	10.19	9.37	9.78	1814
1991-04-26	9.64	9.64	9.64	9.64	542
1991-05-01	9.92	9.92	9.92	9.92	361
1991-05-06	9.37	9.64	9.37	9.64	1631
1991-05-07	10.19	10.19	10.19	10.19	361
1991-05-08	9.78	9.78	9.78	9.78	361
1991-05-09	9.92	9.92	9.64	9.64	725
1991-05-10	9.37	9.37	9.37	9.37	1814
1991-05-13	9.92	9.92	9.37	9.37	361
1991-05-15	10.19	10.19	10.19	10.19	906
1991-05-16	9.78	9.78	9.78	9.78	180
1991-05-17	9.37	9.37	9.37	9.37	1086
1991-05-22	9.71	9.71	9.71	9.71	1814
1991-05-23	9.37	9.37	9.37	9.37	1086
1991-05-24	9.37	9.37	9.37	9.37	725
1991-05-28	9.37	9.37	9.37	9.37	4172
1991-06-03	9.92	9.92	9.64	9.64	1995
1991-06-06	9.37	9.37	9.37	9.37	180
1991-06-07	9.64	9.64	9.37	9.37	542
1991-06-10	9.64	9.64	9.64	9.64	361
1991-06-11	9.37	9.64	9.37	9.64	5261
1991-06-12	9.64	9.64	9.64	9.64	1086
1991-06-13	9.92	9.92	9.64	9.64	2357
1991-06-14	9.92	9.92	9.92	9.92	180
1991-06-17	9.78	9.78	9.78	9.78	4716
1991-06-18	9.64	9.64	9.64	9.64	361
1991-06-21	9.37	9.37	9.37	9.37	906
1991-06-24	9.37	9.37	9.37	9.37	180
1991-06-25	9.64	9.64	9.64	9.64	361
1991-06-28	9.37	9.92	9.09	9.09	4716
1991-07-02	9.09	9.09	9.09	9.09	1631
1991-07-11	9.64	9.64	9.64	9.64	542
1991-07-17	9.09	9.09	9.09	9.09	725
1991-07-18	9.64	9.64	9.64	9.64	725
1991-07-22	9.37	10.19	9.37	10.19	3629
1991-07-23	9.09	9.09	9.09	9.09	2721
1991-07-24	9.64	9.64	9.64	9.64	906
1991-07-26	9.64	9.64	9.64	9.64	361
1991-07-31	9.09	9.64	9.09	9.64	3629
1991-08-01	9.09	9.64	9.09	9.64	2901
1991-08-05	9.09	9.09	9.09	9.09	7440
1991-08-06	9.50	9.64	9.50	9.64	906
1991-08-07	9.09	9.92	9.09	9.09	361
1991-08-08	9.64	9.64	9.64	9.64	361
1991-08-14	9.92	9.92	9.09	9.09	6712
1991-08-15	9.50	9.50	9.09	9.09	5261
1991-08-16	9.09	9.09	9.09	9.09	5806
1991-08-19	9.50	9.64	9.23	9.64	2357
1991-08-20	9.37	9.37	9.37	9.37	8891
1991-08-21	9.64	9.64	9.64	9.64	1814
1991-08-22	9.30	9.30	9.30	9.30	1814
1991-08-23	9.37	9.37	9.37	9.37	361
1991-08-26	9.37	9.37	9.37	9.37	180
1991-08-27	9.09	9.37	9.09	9.37	2176
1991-08-28	9.09	9.37	9.09	9.37	361
1991-08-30	9.37	9.37	9.37	9.37	542
1991-09-03	9.23	9.23	9.23	9.23	180
1991-09-04	9.09	9.37	9.09	9.37	361
1991-09-13	9.37	9.37	9.09	9.09	8346
1991-09-16	9.37	9.37	9.37	9.37	5261
1991-09-17	9.09	9.09	9.09	9.09	180
1991-09-18	9.44	9.44	9.44	9.44	725
1991-09-27	9.09	9.09	9.09	9.09	3629
1991-09-30	9.23	9.23	9.09	9.09	1450
1991-10-01	9.23	9.50	9.23	9.50	906
1991-10-03	9.23	9.64	9.23	9.64	4536
1991-10-09	9.09	9.09	9.09	9.09	542
1991-10-10	9.09	9.09	9.09	9.09	10887
1991-10-11	9.23	9.92	9.23	9.57	19055
1991-10-16	9.09	9.09	9.09	9.09	1086
1991-10-21	9.64	9.64	9.64	9.64	1086
1991-10-24	9.37	9.37	9.09	9.09	725
1991-10-25	9.64	9.64	9.64	9.64	542
1991-10-28	9.23	9.23	9.23	9.23	542
1991-11-01	9.92	9.92	9.92	9.92	180
1991-11-04	9.23	9.23	9.09	9.09	2540
1991-11-05	9.23	9.64	9.23	9.64	4536
1991-11-06	9.92	9.92	9.92	9.92	542
1991-11-07	10.19	10.19	10.19	10.19	180
1991-11-11	10.19	10.19	10.19	10.19	361
1991-11-15	10.19	10.19	9.64	9.64	906
1991-11-18	9.37	10.19	9.37	9.37	725
1991-11-21	9.64	9.64	9.64	9.64	180
1991-11-22	9.64	9.64	9.64	9.64	180
1991-11-26	9.37	9.78	9.37	9.78	361
1991-11-27	9.37	9.78	9.37	9.78	361
1991-11-29	9.50	10.19	9.50	10.19	1086
1991-12-02	9.92	10.19	9.92	10.19	1450
1991-12-03	10.19	10.19	9.92	9.92	1631
1991-12-04	9.64	10.19	9.64	10.19	361
1991-12-06	9.92	10.74	9.92	10.74	1267
1991-12-09	9.92	9.92	9.92	9.92	180
1991-12-11	10.74	10.74	10.74	10.74	180
1991-12-16	10.74	10.74	10.74	10.74	4716
1991-12-18	9.92	10.47	9.92	10.47	4536
1991-12-19	9.92	10.47	9.92	10.47	2176
1991-12-20	9.92	10.47	9.92	10.47	1450
1991-12-23	9.92	10.33	9.92	10.33	1267
1991-12-24	11.02	11.02	11.02	11.02	180
1991-12-30	9.92	10.47	9.92	10.47	725
1991-12-31	10.19	10.47	10.19	10.47	4355
1992-01-06	9.92	9.92	9.92	9.92	361
1992-01-09	9.99	9.99	9.99	9.99	2540
1992-01-14	9.92	10.47	9.92	10.47	4536
1992-01-15	11.02	11.02	11.02	11.02	180
1992-01-16	10.19	10.19	10.19	10.19	1814
1992-01-17	9.92	9.92	9.92	9.92	3082
1992-01-20	11.02	11.02	11.02	11.02	361
1992-01-22	10.81	10.81	10.12	10.12	361
1992-01-28	9.92	9.92	9.92	9.92	1450
1992-01-30	9.92	9.92	9.92	9.92	1814
1992-01-31	10.19	10.47	10.12	10.47	5080
1992-02-03	10.74	10.74	10.74	10.74	180
1992-02-04	11.02	11.02	10.47	10.47	906
1992-02-12	11.02	11.02	10.19	10.19	2721
1992-02-13	10.47	10.47	10.47	10.47	1450
1992-02-14	10.26	10.26	10.26	10.26	1086
1992-02-19	10.19	10.19	10.19	10.19	725
1992-02-26	10.74	10.74	10.74	10.74	725
1992-02-27	10.74	10.74	10.74	10.74	180
1992-03-02	10.74	10.74	10.74	10.74	906
1992-03-04	11.02	11.02	11.02	11.02	180
1992-03-05	10.47	10.47	10.47	10.47	1814
1992-03-11	10.19	11.02	10.19	10.88	1450
1992-03-16	11.16	11.16	11.16	11.16	12702
1992-03-17	10.88	11.02	10.88	11.02	1814
1992-03-18	10.74	10.74	10.74	10.74	1814
1992-03-19	10.88	10.88	10.88	10.88	1814
1992-03-20	11.16	11.16	11.16	11.16	906
1992-03-24	10.61	10.61	10.61	10.61	906
1992-03-27	11.16	11.16	10.88	11.02	1267
1992-03-30	11.16	11.16	11.16	11.16	2721
1992-03-31	10.33	10.74	10.33	10.74	4716
1992-04-01	11.43	11.43	11.43	11.43	725
1992-04-02	11.02	11.02	11.02	11.02	5444
1992-04-03	10.33	10.33	10.33	10.33	725
1992-04-06	11.43	11.43	11.02	11.43	2357
1992-04-07	11.43	11.43	11.43	11.43	361
1992-04-08	11.43	11.43	11.43	11.43	361
1992-04-09	11.43	11.43	11.43	11.43	361
1992-04-10	10.33	11.30	10.33	10.33	1631
1992-04-16	11.43	11.43	11.43	11.43	361
1992-04-20	10.47	11.43	10.33	10.88	4897
1992-04-22	11.43	11.43	11.43	11.43	180
1992-04-24	11.43	11.43	11.43	11.43	180
1992-04-27	10.47	10.74	10.47	10.74	3082
1992-04-28	10.47	11.43	10.47	11.43	542
1992-04-29	11.30	11.30	11.02	11.02	2176
1992-04-30	11.43	11.43	10.47	10.47	725
1992-05-01	10.47	11.43	10.47	11.43	1995
1992-05-05	11.43	11.43	10.74	11.02	3991
1992-05-06	10.74	11.02	10.74	11.02	3629
1992-05-08	10.74	11.30	10.74	11.30	2176
1992-05-11	10.74	10.74	10.74	10.74	906
1992-05-12	11.57	11.57	11.57	11.57	180
1992-05-13	11.02	11.57	11.02	11.57	13427
1992-05-14	11.57	11.57	11.57	11.57	1814
1992-05-18	11.57	11.57	11.16	11.16	2540
1992-05-20	11.57	11.57	11.57	11.57	906
1992-05-21	10.74	10.74	10.74	10.74	361
1992-05-22	11.57	11.57	10.74	10.74	1086
1992-05-27	10.74	11.57	10.74	11.30	2357
1992-05-29	11.02	11.50	11.02	11.50	2357
1992-06-01	11.85	11.85	11.85	11.85	180
1992-06-02	11.16	11.57	11.16	11.57	10887
1992-06-05	11.02	11.02	11.02	11.02	361
1992-06-11	11.85	11.85	11.85	11.85	180
1992-06-12	11.30	11.30	11.30	11.30	4716
1992-06-15	11.85	11.85	11.43	11.43	10525
1992-06-17	11.85	11.85	11.85	11.85	180
1992-06-22	11.85	11.85	11.85	11.85	180
1992-06-26	11.85	11.85	11.85	11.85	180
1992-06-30	12.12	12.67	11.57	12.67	7076
1992-07-01	12.67	12.67	12.67	12.67	3082
1992-07-02	11.57	12.67	11.57	12.67	542
1992-07-06	11.57	11.57	11.57	11.57	542
1992-07-09	11.57	11.57	11.57	11.57	906
1992-07-10	12.26	12.26	12.26	12.26	361
1992-07-20	11.98	12.12	11.98	12.12	725
1992-07-27	12.67	12.67	12.67	12.67	906
1992-07-28	12.67	12.67	12.67	12.67	1086
1992-07-31	12.40	12.67	12.40	12.67	2176
1992-08-03	12.67	12.67	12.67	12.67	1267
1992-08-06	12.67	12.67	12.67	12.67	361
1992-08-13	12.12	12.12	12.12	12.12	542
1992-08-14	12.26	12.26	12.26	12.26	1631
1992-08-17	12.67	12.67	12.67	12.67	361
1992-08-19	12.67	12.67	11.85	12.67	1267
1992-08-20	11.85	11.85	11.85	11.85	180
1992-08-21	11.85	11.85	11.85	11.85	542
1992-08-25	11.85	12.67	11.85	12.67	906
1992-08-27	11.85	11.85	11.85	11.85	2540
1992-08-28	12.67	12.67	12.67	12.67	725
1992-08-31	12.67	12.67	12.67	12.67	1450
1992-09-01	12.67	12.67	12.40	12.67	7440
1992-09-02	12.40	12.40	12.40	12.40	180
1992-09-03	12.67	12.67	12.67	12.67	1450
1992-09-04	12.67	12.67	12.12	12.12	1995
1992-09-08	12.67	12.67	12.40	12.40	6895
1992-09-09	12.95	12.95	12.95	12.95	542
1992-09-11	12.95	12.95	12.95	12.95	180
1992-09-15	12.95	12.95	12.95	12.95	4716
1992-09-16	12.40	12.40	12.40	12.40	1086
1992-09-18	12.40	12.95	12.40	12.95	1631
1992-09-21	12.95	12.95	12.40	12.40	3810
1992-09-22	12.95	12.95	12.95	12.95	361
1992-09-24	12.95	12.95	12.40	12.40	725
1992-09-25	12.95	12.95	12.95	12.95	361
1992-09-28	12.95	12.95	12.95	12.95	361
1992-09-29	12.95	12.95	12.40	12.67	1631
1992-09-30	12.95	12.95	12.40	12.95	361
1992-10-05	12.40	12.40	12.40	12.40	906
1992-10-07	12.40	12.40	12.40	12.40	906
1992-10-08	12.95	12.95	12.95	12.95	725
1992-10-12	12.95	12.95	12.95	12.95	180
1992-10-16	12.54	13.09	12.26	12.81	9074
1992-10-23	12.47	12.95	12.12	12.95	17604
1992-10-26	12.95	12.95	12.95	12.95	361
1992-10-29	12.40	12.40	12.40	12.40	2176
1992-11-02	12.12	12.95	12.12	12.95	1631
1992-11-05	12.12	12.95	12.12	12.40	2357
1992-11-10	12.12	12.12	12.12	12.12	1631
1992-11-12	12.95	13.22	12.95	13.22	1450
1992-11-13	13.22	13.22	13.22	13.22	906
1992-11-16	12.54	13.22	12.26	13.22	4536
1992-11-19	12.95	12.95	12.12	12.12	361
1992-11-20	12.95	12.95	12.12	12.12	725
1992-11-23	13.22	13.22	13.22	13.22	180
1992-11-24	12.26	12.26	12.26	12.26	361
1992-11-30	13.22	13.22	13.22	13.22	180
1992-12-01	13.22	13.22	13.22	13.22	725
1992-12-02	12.95	12.95	12.95	12.95	180
1992-12-03	12.95	13.22	12.95	13.22	3446
1992-12-04	13.22	13.22	12.67	13.22	15789
1992-12-08	12.40	12.40	12.40	12.40	3082
1992-12-10	12.26	12.26	12.26	12.26	361
1992-12-11	13.22	13.22	12.74	13.22	6531
1992-12-15	13.22	13.22	12.67	13.22	5444
1992-12-17	12.67	12.67	12.67	12.67	2176
1992-12-18	13.36	13.36	13.36	13.36	361
1992-12-21	12.67	12.67	12.67	12.67	2357
1992-12-23	13.36	13.36	12.81	12.81	1450
1992-12-28	13.36	13.36	12.67	12.67	542
1992-12-29	12.67	12.95	12.67	12.95	2540
1992-12-30	13.36	13.36	13.36	13.36	906
1992-12-31	13.36	13.64	13.36	13.64	1631
1993-01-04	13.50	13.50	12.95	13.50	4355
1993-01-05	13.15	13.29	13.15	13.29	361
1993-01-06	12.81	12.81	12.81	12.81	1267
1993-01-07	13.36	13.36	13.36	13.36	180
1993-01-08	12.81	13.15	12.81	13.15	1995
1993-01-11	13.50	13.50	13.02	13.15	13246
1993-01-12	12.81	13.43	12.81	12.81	1086
1993-01-13	13.22	13.50	12.81	13.15	4716
1993-01-14	13.64	13.64	13.64	13.64	180
1993-01-15	13.22	13.22	12.81	12.81	7440
1993-01-19	13.77	13.77	13.77	13.77	180
1993-01-20	13.77	13.77	12.81	12.81	542
1993-01-22	13.77	13.77	13.77	13.77	906
1993-01-27	13.22	13.36	13.22	13.36	13066
1993-02-01	13.77	13.77	13.77	13.77	906
1993-02-03	12.81	12.81	12.81	12.81	180
1993-02-04	13.77	13.77	13.77	13.77	180
1993-02-05	13.77	13.77	13.36	13.36	1995
1993-02-08	12.81	12.81	12.81	12.81	725
1993-02-09	13.09	13.22	13.09	13.22	3446
1993-02-10	13.77	13.77	13.77	13.77	361
1993-02-11	13.09	13.09	13.09	13.09	906
1993-02-12	13.71	13.71	12.81	12.81	2540
1993-02-16	12.81	13.77	12.81	13.77	361
1993-02-17	13.77	13.77	13.77	13.77	906
1993-02-18	13.36	13.71	13.36	13.71	725
1993-02-19	12.81	13.77	12.81	13.77	5080
1993-02-23	13.77	13.77	13.77	13.77	1450
1993-03-01	13.77	13.77	13.77	13.77	542
1993-03-03	13.29	13.29	13.29	13.29	542
1993-03-04	12.95	13.29	12.95	13.29	4355
1993-03-08	13.77	13.77	13.77	13.77	542
1993-03-09	13.22	13.36	13.22	13.36	17057
1993-03-10	13.77	13.77	13.50	13.50	725
1993-03-11	12.81	13.64	12.81	13.64	725
1993-03-15	13.77	13.77	13.77	13.77	4716
1993-03-17	13.91	13.91	13.77	13.91	3629
1993-03-18	14.33	14.33	14.33	14.33	542
1993-03-22	14.05	14.05	13.22	13.98	10342
1993-03-25	14.33	14.33	14.33	14.33	180
1993-03-30	14.33	14.33	14.33	14.33	1450
1993-03-31	14.33	14.33	14.33	14.33	1086
1993-04-01	14.33	14.33	14.33	14.33	1267
1993-04-02	13.22	13.22	13.22	13.22	1814
1993-04-05	13.22	14.33	13.22	14.33	361
1993-04-06	13.50	14.33	13.50	14.33	725
1993-04-07	13.50	14.05	13.36	13.36	2357
1993-04-08	14.33	14.33	14.33	14.33	1631
1993-04-12	14.33	14.33	13.36	13.50	7440
1993-04-13	14.60	14.60	14.60	14.60	542
1993-04-14	14.60	14.60	14.60	14.60	180
1993-04-16	14.60	14.60	14.60	14.60	180
1993-04-20	14.60	14.60	14.60	14.60	180
1993-04-21	14.05	14.60	14.05	14.60	1631
1993-04-22	13.77	14.60	13.77	14.60	5444
1993-04-23	14.88	14.88	14.88	14.88	180
1993-04-26	14.88	14.88	14.05	14.05	3991
1993-04-27	14.88	14.88	14.88	14.88	542
1993-04-28	15.15	15.15	15.01	15.01	2721
1993-04-30	15.15	15.15	14.33	15.15	906
1993-05-03	14.74	15.15	14.74	15.15	1995
1993-05-04	15.15	15.15	15.15	15.15	361
1993-05-05	15.15	15.15	15.15	15.15	361
1993-05-06	15.15	15.15	15.15	15.15	2901
1993-05-07	15.43	15.43	15.43	15.43	180
1993-05-10	15.43	15.43	15.43	15.43	361
1993-05-13	15.43	15.43	15.43	15.43	180
1993-05-17	15.43	15.43	15.43	15.43	180
1993-05-19	15.84	15.84	15.84	15.84	180
1993-05-20	14.88	15.84	14.88	15.84	906
1993-05-24	15.84	15.84	15.84	15.84	361
1993-05-25	14.74	15.84	14.74	14.74	1995
1993-05-26	15.84	15.84	15.84	15.84	180
1993-05-27	15.29	15.84	15.29	15.84	1086
1993-05-28	15.57	15.57	15.57	15.57	2721
1993-06-01	15.84	15.84	15.84	15.84	180
1993-06-02	15.84	15.84	14.74	15.84	906
1993-06-07	15.84	15.84	15.84	15.84	542
1993-06-08	15.84	15.84	15.84	15.84	180
1993-06-09	14.74	15.84	14.74	15.84	1450
1993-06-10	15.84	15.84	14.74	14.74	361
1993-06-11	15.84	15.84	15.84	15.84	180
1993-06-15	15.84	16.25	15.84	15.98	3265
1993-06-16	16.53	16.53	15.98	15.98	3810
1993-06-17	15.98	16.25	15.98	16.25	2901
1993-06-18	15.43	16.53	15.43	16.53	1267
1993-06-21	15.84	16.53	15.84	16.53	361
1993-06-22	16.53	16.53	16.53	16.53	180
1993-06-23	15.43	15.43	15.43	15.43	180
1993-06-28	15.43	15.43	15.43	15.43	2901
1993-06-29	15.98	15.98	15.98	15.98	1267
1993-06-30	15.43	15.43	15.43	15.43	180
1993-07-01	16.53	16.53	16.53	16.53	542
1993-07-02	16.53	16.53	16.53	16.53	180
1993-07-07	15.43	15.98	15.43	15.98	2721
1993-07-08	15.43	16.53	15.43	16.53	4355
1993-07-09	17.08	17.08	17.08	17.08	542
1993-07-12	16.87	16.87	16.53	16.53	3629
1993-07-15	16.25	16.81	16.25	16.81	3629
1993-07-21	16.94	16.94	16.39	16.39	725
1993-07-26	15.98	17.08	15.98	17.08	3082
1993-07-28	17.08	17.08	17.08	17.08	180
1993-07-29	17.08	17.08	15.98	15.98	361
1993-07-30	17.08	17.08	17.08	17.08	180
1993-08-02	16.39	17.08	15.98	17.08	3629
1993-08-03	17.08	17.08	17.08	17.08	180
1993-08-05	17.08	17.08	17.08	17.08	180
1993-08-10	17.08	17.08	17.08	17.08	542
1993-08-11	17.08	17.08	16.25	17.08	1086
1993-08-12	16.67	16.67	16.39	16.39	542
1993-08-13	17.08	17.08	16.53	17.01	5261
1993-08-16	17.36	17.36	17.36	17.36	1086
1993-08-17	17.91	17.91	17.91	17.91	1631
1993-08-18	18.73	18.73	18.73	18.73	180
1993-08-20	17.91	17.91	17.91	17.91	361
1993-08-24	18.73	18.73	18.73	18.73	361
1993-08-27	17.84	18.53	17.84	18.53	1814
1993-08-30	18.73	18.73	18.73	18.73	361
1993-08-31	18.73	18.73	18.73	18.73	542
1993-09-01	18.73	18.73	18.73	18.73	2540
1993-09-02	17.08	17.08	17.08	17.08	180
1993-09-03	17.08	17.08	17.08	17.08	725
1993-09-08	18.73	18.73	18.73	18.73	180
1993-09-09	18.73	18.73	18.73	18.73	180
1993-09-10	18.73	18.73	18.73	18.73	3629
1993-09-13	18.73	18.73	18.73	18.73	1267
1993-09-14	19.28	19.28	19.28	19.28	180
1993-09-15	19.28	19.28	19.28	19.28	4172
1993-09-17	20.39	20.39	20.39	20.39	906
1993-09-20	20.11	20.11	20.11	20.11	1814
1993-09-21	20.39	20.39	20.39	20.39	180
1993-09-22	20.39	20.39	20.39	20.39	725
1993-09-23	20.39	20.39	20.39	20.39	180
1993-09-24	20.39	20.39	18.18	18.18	2357
1993-09-27	20.39	20.39	18.18	19.28	725
1993-09-28	20.39	20.39	20.11	20.11	725
1993-09-29	19.28	19.28	19.28	19.28	3265
1993-09-30	20.39	20.39	20.39	20.39	725
1993-10-01	20.39	20.39	20.39	20.39	361
1993-10-04	20.39	20.39	20.39	20.39	361
1993-10-06	18.18	18.18	18.18	18.18	180
1993-10-07	18.46	18.46	18.46	18.46	180
1993-10-08	20.39	20.94	19.28	20.94	906
1993-10-14	20.94	20.94	20.94	20.94	361
1993-10-15	18.73	20.94	18.73	19.84	1450
1993-10-18	20.94	20.94	20.39	20.39	2901
1993-10-19	20.94	20.94	20.94	20.94	906
1993-10-20	20.94	21.49	20.94	20.94	2721
1993-10-22	19.84	20.52	19.84	20.52	542
1993-10-28	22.04	22.04	19.84	20.39	5261
1993-10-29	22.04	24.24	22.04	24.24	4897
1993-11-01	24.24	24.24	24.24	24.24	906
1993-11-02	22.04	22.04	22.04	22.04	178
1993-11-05	22.04	22.04	22.04	22.04	178
1993-11-08	19.28	19.84	19.28	19.84	1995
1993-11-09	19.28	19.28	19.28	19.28	362
1993-11-10	19.28	22.04	19.28	22.04	2720
1993-11-15	20.94	20.94	20.94	20.94	724
1993-11-16	22.04	22.04	22.04	22.04	1814
1993-11-26	22.59	22.59	22.59	22.59	178
1993-11-29	19.84	20.94	19.84	20.94	905
1993-11-30	19.84	19.84	19.84	19.84	2176
1993-12-01	22.59	22.59	22.45	22.45	4355
1993-12-02	20.94	21.49	19.97	21.49	4355
1993-12-03	20.94	21.49	19.84	20.66	14153
1993-12-07	20.39	20.66	20.11	20.66	1995
1993-12-08	18.73	19.28	18.73	19.28	1814
1993-12-09	18.73	20.94	18.73	20.94	905
1993-12-10	20.11	20.11	20.11	20.11	1814
1993-12-13	19.84	19.84	19.84	19.84	1087
1993-12-15	20.94	22.04	19.84	19.84	8165
1993-12-17	22.04	22.04	20.94	20.94	905
1993-12-21	19.84	20.39	19.84	20.39	543
1993-12-23	20.94	20.94	20.94	20.94	9073
1993-12-29	22.04	22.04	22.04	22.04	178
1993-12-30	19.84	19.84	19.84	19.84	178
1994-01-03	22.04	22.04	20.94	20.94	1087
1994-01-06	20.94	20.94	20.94	20.94	1087
1994-01-07	20.94	20.94	20.94	20.94	178
1994-01-10	20.94	20.94	20.94	20.94	543
1994-01-13	22.04	22.04	22.04	22.04	178
1994-01-14	20.94	20.94	20.52	20.52	3447
1994-01-21	22.04	22.04	19.84	19.84	543
1994-01-24	22.04	22.04	22.04	22.04	724
1994-01-25	19.97	20.04	19.84	19.84	7440
1994-01-26	20.04	22.04	19.84	19.84	3809
1994-01-28	19.84	19.84	19.84	19.84	178
1994-01-31	20.52	22.04	20.52	22.04	2720
1994-02-01	22.04	22.04	20.94	20.94	1814
1994-02-02	22.04	22.04	22.04	22.04	362
1994-02-03	19.84	20.11	19.84	20.11	543
1994-02-07	19.84	20.94	19.84	20.94	1995
1994-02-08	20.94	20.94	19.84	20.11	3447
1994-02-11	20.39	21.49	20.39	21.49	13791
1994-02-14	20.39	20.39	20.39	20.39	4172
1994-02-16	21.49	21.49	21.49	21.49	905
1994-02-18	21.49	21.49	21.49	21.49	178
1994-02-22	20.66	20.66	20.66	20.66	178
1994-02-24	19.84	22.04	19.84	22.04	1087
1994-02-25	19.84	19.84	19.84	19.84	178
1994-03-01	19.84	22.04	19.84	22.04	1087
1994-03-04	22.04	22.04	22.04	22.04	1630
1994-03-07	22.04	22.04	20.94	22.04	3266
1994-03-10	20.94	20.94	20.94	20.94	2357
1994-03-11	19.84	19.84	19.84	19.84	362
1994-03-15	21.42	22.04	21.42	21.70	11977
1994-03-16	19.84	22.04	19.84	22.04	543
1994-03-18	20.94	20.94	19.84	19.84	543
1994-03-22	22.04	22.04	22.04	22.04	362
1994-03-23	21.21	21.21	19.84	19.84	724
1994-03-25	21.76	21.76	21.63	21.63	3447
1994-03-28	22.04	22.04	22.04	22.04	1814
1994-03-29	19.84	19.84	19.84	19.84	178
1994-03-31	19.84	21.49	19.84	21.49	1630
1994-04-04	19.84	21.76	19.84	21.76	1814
1994-04-06	20.80	20.80	20.80	20.80	1995
1994-04-08	19.84	20.80	19.84	20.80	724
1994-04-11	20.80	20.80	20.80	20.80	2357
1994-04-15	19.84	21.21	19.84	21.21	362
1994-04-18	21.76	21.76	21.21	21.21	4172
1994-04-19	20.94	20.94	20.94	20.94	543
1994-04-21	19.84	19.84	19.84	19.84	178
1994-04-26	19.84	20.39	19.84	20.39	1995
1994-05-02	22.04	22.04	22.04	22.04	362
1994-05-06	20.39	20.94	20.39	20.94	1630
1994-05-09	20.39	20.39	20.39	20.39	362
1994-05-12	19.84	20.39	19.84	20.39	10887
1994-05-13	20.11	21.49	20.11	21.49	1814
1994-05-16	20.73	20.73	20.73	20.73	5442
1994-05-17	19.84	19.84	19.84	19.84	905
1994-05-19	21.21	21.49	20.94	21.49	4172
1994-05-20	19.84	19.84	19.84	19.84	178
1994-05-23	19.84	19.84	19.84	19.84	178
1994-05-25	20.94	20.94	20.80	20.80	543
1994-06-01	22.04	22.04	21.35	22.04	4536
1994-06-03	20.94	20.94	20.94	20.94	905
1994-06-06	19.97	20.94	19.84	20.94	2720
1994-06-08	19.56	19.56	19.56	19.56	724
1994-06-09	20.52	20.52	20.52	20.52	2903
1994-06-14	19.84	19.84	19.84	19.84	1268
1994-06-15	20.94	20.94	19.84	20.94	8348
1994-06-16	19.84	19.84	19.84	19.84	4717
1994-06-17	20.94	20.94	19.84	20.94	7075
1994-06-21	19.84	20.39	19.84	20.11	3628
1994-06-23	19.28	19.28	19.28	19.28	178
1994-06-24	19.28	19.28	19.28	19.28	543
1994-06-27	19.28	19.28	19.28	19.28	2176
1994-06-29	20.39	20.39	20.39	20.39	178
1994-06-30	19.56	19.56	19.28	19.28	1630
1994-07-01	21.49	21.49	21.49	21.49	905
1994-07-05	19.90	19.90	19.84	19.84	1814
1994-07-07	19.01	19.01	18.73	18.73	5261
1994-07-11	18.73	18.73	18.73	18.73	724
1994-07-12	20.66	20.94	19.01	19.84	724
1994-07-13	19.28	19.28	19.28	19.28	905
1994-07-15	21.49	21.49	18.73	21.49	1087
1994-07-18	21.21	21.21	21.21	21.21	178
1994-07-20	20.11	20.11	18.73	19.28	1451
1994-07-26	18.73	18.73	18.73	18.73	178
1994-07-28	18.73	19.97	18.73	19.84	905
1994-08-01	20.39	21.49	20.39	21.49	1630
1994-08-05	19.28	19.28	19.28	19.28	905
1994-08-15	19.28	20.66	19.28	20.39	543
1994-08-16	19.28	20.39	19.28	20.39	724
1994-08-17	20.39	20.39	20.39	20.39	362
1994-08-18	19.42	19.84	19.42	19.84	5442
1994-08-19	20.39	20.39	20.39	20.39	362
1994-08-25	19.56	20.66	19.56	20.66	7440
1994-08-26	19.84	19.84	19.84	19.84	362
1994-09-01	21.49	21.49	21.49	21.49	362
1994-09-02	19.28	19.28	19.28	19.28	178
1994-09-06	21.49	21.49	21.49	21.49	362
1994-09-07	19.84	19.84	19.84	19.84	362
1994-09-13	19.28	20.39	19.28	20.11	1268
1994-09-15	21.49	21.49	21.08	21.08	4536
1994-09-16	21.49	21.49	20.39	20.39	724
1994-09-20	21.49	21.49	21.49	21.49	362
1994-09-23	20.66	20.66	20.66	20.66	362
1994-09-26	21.49	21.49	21.49	21.49	362
1994-09-27	21.14	21.14	21.14	21.14	1630
1994-09-29	20.39	21.49	20.39	21.49	1451
1994-09-30	19.84	19.84	19.84	19.84	1268
1994-10-03	21.49	21.49	21.49	21.49	178
1994-10-05	21.49	21.49	21.49	21.49	178
1994-10-10	19.84	19.84	19.84	19.84	1268
1994-10-11	20.39	20.39	20.39	20.39	362
1994-10-14	20.39	20.39	20.39	20.39	362
1994-10-19	19.28	19.28	19.28	19.28	1087
1994-10-21	19.28	19.28	19.28	19.28	178
1994-10-25	21.49	21.49	21.49	21.49	178
1994-10-31	18.73	19.28	18.73	19.28	13610
1994-11-02	20.39	20.39	19.42	19.42	362
1994-11-03	18.73	18.73	18.73	18.73	362
1994-11-04	19.56	19.56	19.28	19.42	10525
1994-11-09	19.84	19.84	19.84	19.84	178
1994-11-10	19.84	19.84	18.73	19.84	905
1994-11-11	20.94	20.94	20.94	20.94	1451
1994-11-17	20.94	20.94	20.94	20.94	178
1994-11-18	18.73	20.11	18.73	19.28	1451
1994-11-23	18.18	18.73	18.18	18.73	3809
1994-11-29	17.91	17.91	17.91	17.91	178
1994-11-30	19.01	19.01	19.01	19.01	1451
1994-12-01	18.18	19.70	18.18	18.18	1451
1994-12-05	20.39	20.39	20.39	20.39	543
1994-12-06	19.70	20.39	17.91	20.39	19599
1994-12-09	19.70	19.70	18.46	18.46	362
1994-12-12	20.39	20.39	20.39	20.39	178
1994-12-14	17.91	20.39	17.91	20.39	543
1994-12-15	19.28	20.39	18.18	18.18	10160
1994-12-16	20.39	20.39	19.15	19.15	7075
1994-12-19	20.39	20.39	18.60	18.60	7440
1994-12-21	19.42	19.42	17.91	18.46	2903
1994-12-23	17.91	17.91	17.91	17.91	178
1994-12-27	19.84	20.35	19.28	19.28	7259
1994-12-29	20.39	20.39	18.46	19.56	11250
1994-12-30	19.28	20.39	19.28	20.39	1630
1995-01-03	18.18	20.39	18.18	20.39	2176
1995-01-13	18.18	20.39	18.18	20.39	1451
1995-01-20	18.18	18.60	18.18	18.60	362
1995-01-23	18.73	19.84	18.73	19.84	724
1995-01-31	19.28	19.28	19.28	19.28	362
1995-02-01	20.39	20.39	20.39	20.39	362
1995-02-03	18.18	18.60	18.18	18.60	362
1995-02-06	18.25	19.28	18.25	19.28	3809
1995-02-08	19.70	20.39	18.60	20.39	2720
1995-02-09	19.28	19.28	19.28	19.28	543
1995-02-14	18.18	19.28	18.18	19.28	362
1995-02-15	20.39	20.39	20.39	20.39	905
1995-02-17	18.18	19.84	18.18	19.35	3447
1995-02-23	18.73	19.70	18.73	19.70	724
1995-02-24	20.39	20.39	20.39	20.39	362
1995-02-27	18.18	18.18	18.18	18.18	178
1995-02-28	18.60	20.39	18.60	19.28	2176
1995-03-01	20.39	20.39	20.39	20.39	178
1995-03-03	18.73	19.28	18.73	19.28	724
1995-03-07	18.18	18.18	18.18	18.18	1451
1995-03-13	19.84	19.84	18.18	18.18	543
1995-03-14	18.18	18.18	18.18	18.18	362
1995-03-15	20.39	20.39	19.28	19.28	8165
1995-03-16	20.39	20.39	20.39	20.39	362
1995-03-17	18.18	20.39	18.18	20.39	3084
1995-03-20	20.39	20.39	20.39	20.39	362
1995-03-21	20.39	20.39	18.60	19.70	4899
1995-03-22	18.60	19.70	18.60	19.70	1087
1995-03-23	20.32	20.39	20.32	20.39	362
1995-03-24	20.39	20.39	19.84	19.84	543
1995-03-27	19.28	19.28	19.28	19.28	1087
1995-03-28	19.28	19.28	19.28	19.28	362
1995-03-31	18.18	18.18	18.18	18.18	905
1995-04-03	20.39	20.39	20.39	20.39	178
1995-04-07	18.18	18.18	18.18	18.18	178
1995-04-10	18.18	18.18	18.18	18.18	3447
1995-04-11	18.73	19.84	18.73	19.84	362
1995-04-20	19.28	19.28	18.46	19.28	3628
1995-04-24	18.18	18.18	18.18	18.18	178
1995-04-28	19.28	19.28	19.28	19.28	724
1995-05-01	20.25	20.25	20.25	20.25	362
1995-05-03	19.70	19.70	18.18	18.18	362
1995-05-04	19.28	19.84	19.01	19.84	1451
1995-05-05	18.18	18.18	18.18	18.18	4536
1995-05-08	18.18	18.18	18.18	18.18	1087
1995-05-09	19.84	19.84	19.84	19.84	1087
1995-05-10	18.18	18.18	18.18	18.18	2357
1995-05-11	19.01	19.01	19.01	19.01	905
1995-05-12	18.18	18.18	18.18	18.18	905
1995-05-15	18.18	19.01	18.18	19.01	1087
1995-05-16	17.91	19.01	17.91	18.18	3084
1995-05-18	18.46	18.46	18.46	18.46	543
1995-05-23	18.46	18.46	18.46	18.46	178
1995-05-24	19.84	19.84	19.84	19.84	362
1995-05-25	18.46	18.46	18.46	18.46	543
1995-06-01	19.84	19.84	18.46	18.46	543
1995-06-05	17.91	17.91	17.91	17.91	1268
1995-06-06	18.73	19.28	18.73	19.28	362
1995-06-08	19.84	19.84	19.84	19.84	178
1995-06-13	17.91	17.91	17.91	17.91	362
1995-06-14	17.91	18.87	17.91	18.87	1087
1995-06-15	18.53	18.87	18.53	18.87	7802
1995-06-16	18.18	19.28	18.18	19.28	1814
1995-06-19	18.18	18.80	18.18	18.80	1995
1995-06-20	18.87	18.87	18.87	18.87	1087
1995-06-21	19.28	19.28	17.91	17.91	1814
1995-06-23	18.60	18.73	18.60	18.73	362
1995-06-26	18.18	19.28	18.18	19.28	362
1995-06-27	17.91	17.91	17.91	17.91	1087
1995-06-28	17.91	17.91	17.91	17.91	178
1995-06-29	18.04	19.28	18.04	19.28	362
1995-06-30	17.91	19.84	17.91	18.87	13248
1995-07-05	19.01	19.15	19.01	19.15	4355
1995-07-06	17.91	17.91	17.91	17.91	178
1995-07-11	18.18	19.28	18.18	19.01	543
1995-07-12	17.91	17.91	17.91	17.91	724
1995-07-13	19.01	19.01	19.01	19.01	724
1995-07-14	17.91	17.91	17.91	17.91	362
1995-07-17	17.91	17.91	17.91	17.91	1087
1995-07-18	17.91	17.91	17.91	17.91	724
1995-07-20	19.28	19.28	17.70	17.70	724
1995-07-21	19.56	19.56	19.56	19.56	178
1995-07-26	17.63	17.63	17.63	17.63	362
1995-08-01	17.63	18.18	17.63	18.18	1087
1995-08-03	17.63	17.63	17.63	17.63	724
1995-08-07	17.77	19.28	17.77	19.28	362
1995-08-09	18.18	19.28	18.18	19.28	362
1995-08-10	19.56	19.56	19.56	19.56	362
1995-08-11	17.63	18.18	17.63	18.18	7259
1995-08-21	19.56	19.56	18.73	18.73	724
1995-08-23	17.77	19.28	17.63	19.28	2903
1995-09-05	17.63	17.63	17.63	17.63	1268
1995-09-06	17.63	19.56	17.63	19.56	1451
1995-09-07	18.18	18.18	18.18	18.18	178
1995-09-08	17.63	17.63	17.63	17.63	543
1995-09-14	17.63	19.28	17.63	18.73	2720
1995-09-15	19.56	19.56	17.63	17.98	14881
1995-09-18	19.56	19.56	19.56	19.56	178
1995-09-20	17.63	17.63	17.36	17.36	4899
1995-09-21	19.56	19.56	19.56	19.56	1087
1995-09-25	18.73	18.73	18.73	18.73	362
1995-09-27	17.36	17.36	17.36	17.36	178
1995-09-29	18.46	18.46	18.46	18.46	4717
1995-10-02	17.36	17.63	17.36	17.63	362
1995-10-06	18.46	18.46	17.63	17.63	362
1995-10-11	17.08	17.08	17.08	17.08	905
1995-10-16	17.08	17.08	17.08	17.08	362
1995-10-17	17.08	17.08	17.08	17.08	1814
1995-10-18	17.08	17.08	17.08	17.08	178
1995-10-20	18.46	18.73	17.08	18.73	3266
1995-10-24	16.81	16.81	16.81	16.81	905
1995-10-25	16.81	16.94	16.81	16.81	1451
1995-10-26	17.77	18.73	16.81	18.73	8527
1995-10-27	16.81	18.73	16.81	18.73	1087
1995-10-30	16.81	18.73	16.81	18.73	2538
1995-10-31	16.94	18.73	16.81	18.73	3809
1995-11-01	17.63	17.63	17.63	17.63	178
1995-11-02	16.81	16.81	16.81	16.81	1451
1995-11-03	16.81	18.73	16.81	16.81	5261
1995-11-07	16.81	16.94	16.81	16.94	1451
1995-11-08	16.81	16.81	16.81	16.81	905
1995-11-10	16.81	16.81	16.81	16.81	1995
1995-11-13	16.81	18.46	16.81	16.81	5442
1995-11-14	16.81	17.63	16.81	17.22	1814
1995-11-16	17.91	17.91	17.49	17.49	1087
1995-11-17	16.53	18.18	16.53	18.18	4355
1995-11-20	17.91	18.18	17.08	17.36	7802
1995-11-21	18.04	18.04	17.08	17.08	6169
1995-11-22	17.91	17.91	16.94	17.63	6532
1995-11-24	17.22	17.22	17.22	17.22	3628
1995-11-27	17.22	17.22	17.22	17.22	3084
1995-11-28	17.22	17.22	16.25	16.25	9254
1995-11-30	16.39	16.39	16.39	16.39	542
1995-12-01	16.39	16.39	15.98	15.98	1087
1995-12-05	16.39	16.39	15.57	15.57	1451
1995-12-06	14.88	15.43	14.88	15.43	1631
1995-12-07	15.50	15.50	15.50	15.50	362
1995-12-08	14.88	14.88	14.88	14.88	542
1995-12-12	14.88	15.43	14.88	14.88	3992
1995-12-13	14.88	15.50	14.88	15.50	1994
1995-12-14	14.88	16.12	14.88	16.12	2176
1995-12-15	16.12	16.81	15.15	16.12	14336
1995-12-18	16.81	16.81	16.81	16.81	180
1995-12-19	15.57	15.57	15.57	15.57	904
1995-12-20	16.81	16.81	15.84	16.81	5081
1995-12-22	15.98	15.98	15.98	15.98	542
1995-12-26	15.98	15.98	15.98	15.98	180
1995-12-27	15.15	15.98	15.15	15.98	1631
1995-12-28	16.53	16.53	15.43	15.43	362
1995-12-29	15.15	15.15	15.15	15.15	542
1996-01-02	16.81	16.81	16.81	16.81	180
1996-01-04	16.81	16.81	16.81	16.81	180
1996-01-09	16.81	16.81	16.81	16.81	180
1996-01-10	15.15	15.15	15.15	15.15	180
1996-01-11	15.15	15.15	15.15	15.15	362
1996-01-12	15.98	15.98	15.43	15.43	724
1996-01-15	16.12	16.12	16.12	16.12	1087
1996-01-16	15.43	15.43	15.43	15.43	724
1996-01-17	16.81	16.81	15.94	15.98	5081
1996-01-18	16.81	16.81	15.98	15.98	724
1996-01-24	16.81	16.81	15.43	15.43	5444
1996-01-26	16.81	16.81	16.81	16.81	180
1996-01-29	15.43	15.43	15.43	15.43	904
1996-01-30	16.53	16.53	16.53	16.53	1814
1996-01-31	16.25	17.08	15.43	17.08	1814
1996-02-01	17.08	17.08	17.08	17.08	362
1996-02-02	16.05	16.05	15.43	15.43	1451
1996-02-05	15.43	15.43	15.43	15.43	724
1996-02-06	15.43	15.43	15.43	15.43	904
1996-02-07	15.43	15.98	15.43	15.98	362
1996-02-08	15.98	15.98	15.70	15.70	904
1996-02-09	17.08	17.08	17.08	17.08	180
1996-02-12	15.43	15.43	15.43	15.43	362
1996-02-13	16.81	16.81	15.70	15.70	362
1996-02-15	15.43	15.43	15.43	15.43	362
1996-02-16	15.43	15.43	15.43	15.43	1087
1996-02-20	15.84	15.84	15.84	15.84	1269
1996-02-22	16.53	16.53	16.53	16.53	1269
1996-02-23	16.53	16.53	16.53	16.53	362
1996-02-26	16.53	16.53	16.53	16.53	2721
1996-03-01	16.53	16.53	16.53	16.53	362
1996-03-07	16.53	16.53	16.53	16.53	180
1996-03-15	15.43	17.63	15.43	17.36	7440
1996-03-18	17.63	17.63	17.63	17.63	180
1996-03-19	15.98	15.98	15.98	15.98	362
1996-03-20	17.49	17.49	17.49	17.49	362
1996-03-21	16.81	16.81	16.81	16.81	180
1996-03-25	16.81	17.63	15.98	15.98	1087
1996-03-27	16.81	16.81	16.81	16.81	3083
1996-03-28	15.98	15.98	15.98	15.98	724
1996-03-29	17.36	17.36	15.98	15.98	542
1996-04-01	17.36	17.36	17.36	17.36	904
1996-04-02	17.36	17.36	17.36	17.36	180
1996-04-03	17.36	17.36	17.36	17.36	180
1996-04-04	16.39	16.39	16.39	16.39	1451
1996-04-09	16.67	16.67	16.67	16.67	180
1996-04-15	16.53	16.53	16.39	16.39	2721
1996-04-18	16.67	17.36	16.67	17.36	2176
1996-04-19	17.36	17.36	17.36	17.36	1087
1996-04-23	15.98	15.98	15.98	15.98	1269
1996-04-25	15.98	15.98	15.98	15.98	542
1996-04-29	15.98	15.98	15.98	15.98	362
1996-04-30	15.98	15.98	15.98	15.98	1269
1996-05-01	17.36	17.36	17.08	17.36	1814
1996-05-03	15.98	16.39	15.98	16.25	13791
1996-05-06	17.22	17.22	16.39	16.39	1269
1996-05-07	15.98	15.98	15.98	15.98	362
1996-05-10	15.98	15.98	15.98	15.98	362
1996-05-13	16.60	16.60	16.60	16.60	1631
1996-05-15	15.70	15.70	15.70	15.70	180
1996-05-17	15.70	15.70	15.70	15.70	2721
1996-05-20	15.70	15.70	15.70	15.70	904
1996-05-21	16.32	16.32	16.19	16.19	2358
1996-05-23	16.81	16.81	16.81	16.81	724
1996-05-24	16.19	16.19	16.19	16.19	542
1996-05-28	15.70	16.39	15.70	16.39	542
1996-05-29	15.57	15.57	15.57	15.57	180
1996-05-31	15.57	15.57	15.57	15.57	542
1996-06-03	15.43	16.53	15.43	16.53	1087
1996-06-06	15.70	15.98	15.43	15.98	6895
1996-06-11	16.19	16.19	16.19	16.19	542
1996-06-13	15.15	15.15	15.15	15.15	180
1996-06-14	14.88	14.88	14.88	14.88	904
1996-06-17	15.43	15.98	15.43	15.98	8165
1996-06-18	15.98	15.98	14.33	15.98	1269
1996-06-19	15.15	15.29	15.15	15.29	4172
1996-06-21	15.98	15.98	15.70	15.70	904
1996-06-24	14.33	14.33	14.33	14.33	362
1996-06-25	15.43	15.43	12.67	12.67	33212
1996-06-26	13.77	14.05	13.36	13.77	18693
1996-06-27	14.60	14.60	12.40	12.40	19236
1996-06-28	13.22	13.91	11.85	12.26	34119
1996-07-01	13.91	13.91	13.09	13.77	15970
1996-07-02	14.05	14.33	13.53	14.05	7258
1996-07-03	13.77	13.77	13.77	13.77	362
1996-07-05	14.88	14.88	13.77	13.77	362
1996-07-09	14.05	14.33	14.05	14.33	8347
1996-07-10	14.88	15.43	14.88	15.43	1087
1996-07-11	13.77	14.60	13.77	14.60	904
1996-07-12	13.77	13.77	13.77	13.77	4354
1996-07-15	14.05	14.33	13.77	13.77	1994
1996-07-16	13.77	13.77	13.77	13.77	180
1996-07-17	15.43	15.43	15.43	15.43	362
1996-07-19	15.43	15.43	13.22	13.22	542
1996-07-22	13.77	15.43	13.77	14.88	5444
1996-07-23	14.88	14.88	13.84	13.84	724
1996-07-24	13.77	13.77	13.77	13.77	4172
1996-07-25	14.33	14.33	14.33	14.33	542
1996-07-26	14.33	14.33	14.33	14.33	180
1996-08-01	14.05	14.33	14.05	14.33	2176
1996-08-05	14.33	14.33	14.33	14.33	362
1996-08-07	13.98	13.98	13.91	13.91	542
1996-08-08	14.19	14.39	14.19	14.39	904
1996-08-09	14.05	14.88	14.05	14.88	1631
1996-08-13	13.50	13.77	13.50	13.77	7075
1996-08-15	13.77	13.77	13.77	13.77	180
1996-08-16	14.46	14.46	13.22	13.22	1087
1996-08-19	13.77	13.77	13.77	13.77	362
1996-08-20	13.77	13.77	13.77	13.77	362
1996-08-21	14.74	14.74	13.98	13.98	542
1996-08-22	14.74	14.74	14.74	14.74	5624
1996-08-23	13.50	13.57	13.50	13.57	3083
1996-08-26	13.77	14.33	13.77	14.33	724
1996-08-28	13.50	13.50	13.50	13.50	1814
1996-09-03	14.33	14.33	13.74	13.74	1087
1996-09-09	13.50	13.50	13.50	13.50	362
1996-09-11	14.88	14.88	14.88	14.88	362
1996-09-13	14.88	14.88	13.64	13.64	1814
1996-09-16	14.88	14.88	13.50	14.05	19782
1996-09-17	14.60	14.60	14.05	14.05	724
1996-09-20	14.05	14.05	14.05	14.05	724
1996-09-23	13.77	14.88	13.77	14.88	2176
1996-09-24	13.91	14.88	13.91	14.88	3265
1996-09-26	14.88	14.88	14.46	14.88	2176
1996-09-27	14.33	14.88	14.33	14.88	1269
1996-09-30	14.67	14.67	14.33	14.33	542
1996-10-01	14.74	15.29	14.60	14.67	1994
1996-10-02	14.46	15.29	14.46	14.67	3265
1996-10-03	14.74	14.74	14.74	14.74	724
1996-10-04	14.74	14.88	14.33	14.74	13247
1996-10-07	15.29	15.29	14.33	14.33	362
1996-10-08	14.19	14.19	14.19	14.19	724
1996-10-09	14.19	15.01	14.19	15.01	724
1996-10-10	14.19	14.19	14.19	14.19	1269
1996-10-15	14.19	14.19	14.19	14.19	180
1996-10-16	14.26	15.01	14.19	15.01	21959
1996-10-18	15.84	15.84	15.84	15.84	362
1996-10-21	15.43	15.43	15.43	15.43	180
1996-10-23	14.19	14.19	14.19	14.19	1087
1996-10-25	14.19	14.19	14.19	14.19	542
1996-10-30	14.19	14.19	14.19	14.19	180
1996-11-01	15.01	15.01	14.19	14.19	904
1996-11-04	15.84	15.84	15.84	15.84	362
1996-11-05	14.19	15.43	14.19	15.43	724
1996-11-06	14.19	14.26	14.19	14.26	1451
1996-11-07	14.19	14.84	14.19	14.74	5444
1996-11-08	15.01	15.01	14.19	14.19	2721
1996-11-11	14.19	14.19	14.19	14.19	362
1996-11-14	15.01	15.01	14.33	14.33	542
1996-11-15	15.15	15.84	14.19	15.84	10161
1996-11-18	15.84	15.84	14.33	15.15	2358
1996-11-20	14.19	15.29	14.19	14.33	3992
1996-11-22	15.91	15.91	15.57	15.57	1994
1996-11-25	18.18	18.18	16.53	17.08	12884
1996-11-26	18.18	18.18	17.36	17.36	9436
1996-11-27	17.77	17.77	17.77	17.77	7075
1996-11-29	18.18	18.46	18.18	18.46	1814
1996-12-02	18.73	18.73	18.73	18.73	180
1996-12-03	17.36	17.63	17.36	17.63	362
1996-12-04	18.18	18.18	17.39	17.91	3992
1996-12-05	17.77	17.98	17.77	17.98	1994
1996-12-06	18.73	18.73	18.73	18.73	180
1996-12-10	17.98	17.98	17.63	17.63	9799
1996-12-11	17.63	17.63	17.63	17.63	362
1996-12-12	18.46	18.46	17.22	17.22	1994
1996-12-13	17.22	17.22	17.22	17.22	362
1996-12-16	17.22	18.87	17.22	18.87	8529
1996-12-17	18.87	18.87	18.18	18.18	6895
1996-12-18	17.49	18.32	17.49	18.32	1631
1996-12-19	17.84	17.84	17.49	17.49	542
1996-12-20	18.87	18.87	18.87	18.87	180
1996-12-23	17.63	17.63	17.49	17.49	904
1996-12-26	17.63	18.46	17.63	18.46	3447
1997-01-02	17.63	19.15	17.63	18.25	904
1997-01-03	18.18	18.18	17.63	17.77	5444
1997-01-08	17.63	17.63	17.63	17.63	1269
1997-01-10	17.91	17.91	17.91	17.91	362
1997-01-14	17.63	17.91	17.63	17.77	3810
1997-01-15	17.49	18.46	17.49	17.63	15243
1997-01-17	18.04	18.11	18.04	18.11	1814
1997-01-20	18.73	18.73	18.73	18.73	724
1997-01-21	17.49	17.49	17.49	17.49	2540
1997-01-22	18.46	18.46	18.46	18.46	362
1997-01-23	17.49	17.49	17.49	17.49	1087
1997-01-24	17.49	17.49	17.49	17.49	1631
1997-01-29	18.11	18.11	17.49	18.11	5806
1997-01-30	18.46	18.46	17.56	17.56	1087
1997-01-31	18.73	18.73	17.49	17.56	2540
1997-02-04	17.70	17.70	17.70	17.70	1087
1997-02-05	17.63	17.63	17.56	17.56	1269
1997-02-06	17.63	17.77	17.63	17.63	2176
1997-02-07	17.70	17.77	17.70	17.77	724
1997-02-10	17.84	17.91	17.84	17.91	542
1997-02-12	17.91	18.04	17.91	18.04	5806
1997-02-14	17.98	18.18	17.98	18.04	3992
1997-02-18	18.11	18.18	18.04	18.04	1451
1997-02-19	17.91	17.91	17.91	17.91	1451
1997-02-20	18.04	18.04	18.04	18.04	362
1997-03-03	17.91	17.91	17.77	17.91	1087
1997-03-04	17.70	17.70	17.70	17.70	2721
1997-03-06	17.63	17.91	17.63	17.91	9254
1997-03-07	17.84	17.84	17.77	17.77	2721
1997-03-10	17.91	18.04	17.91	18.04	542
1997-03-11	18.11	18.32	18.11	18.32	1631
1997-03-12	18.32	18.32	18.32	18.32	180
1997-03-13	18.39	18.60	18.39	18.60	1814
1997-03-14	18.46	18.46	18.39	18.39	1994
1997-03-17	18.46	18.73	18.46	18.73	4354
1997-03-18	18.73	18.94	18.73	18.94	3265
1997-03-19	18.80	18.80	18.80	18.80	362
1997-03-20	18.73	18.87	18.60	18.87	5081
1997-03-24	18.94	18.94	18.94	18.94	180
1997-03-25	18.80	18.80	18.80	18.80	362
1997-03-26	18.66	18.66	18.66	18.66	904
1997-03-27	18.53	18.53	18.53	18.53	904
1997-04-01	18.39	18.46	18.32	18.46	724
1997-04-02	18.39	18.39	18.39	18.39	180
1997-04-04	18.25	18.25	18.18	18.18	3083
1997-04-07	18.11	18.11	18.04	18.04	2903
1997-04-08	17.98	17.98	17.91	17.91	2358
1997-04-09	17.77	17.84	17.77	17.84	1994
1997-04-10	17.91	17.91	17.91	17.91	1631
1997-04-11	17.77	17.77	17.77	17.77	362
1997-04-14	17.70	17.84	17.70	17.84	542
1997-04-15	17.91	17.98	17.77	17.98	1994
1997-04-17	18.04	18.04	18.04	18.04	904
1997-04-21	18.04	18.04	18.04	18.04	362
1997-04-22	18.11	18.11	18.11	18.11	1087
1997-04-23	18.11	18.11	18.11	18.11	542
1997-04-25	18.11	18.18	17.98	17.98	6168
1997-04-28	17.91	17.91	17.91	17.91	3810
1997-04-29	17.91	17.98	17.91	17.98	7985
1997-04-30	18.04	18.04	17.84	17.84	3265
1997-05-01	17.91	17.91	17.91	17.91	362
1997-05-02	17.77	17.91	17.77	17.84	3992
1997-05-05	17.91	17.98	17.84	17.84	2903
1997-05-06	17.98	17.98	17.98	17.98	180
1997-05-08	18.04	18.11	17.91	17.91	2721
1997-05-09	18.32	18.32	18.32	18.32	542
1997-05-13	18.39	18.39	18.39	18.39	904
1997-05-14	18.25	18.46	18.25	18.46	1814
1997-05-16	18.32	18.32	18.11	18.25	4172
1997-05-19	18.18	18.18	18.18	18.18	180
1997-05-21	18.18	18.18	18.18	18.18	724
1997-05-22	18.18	18.18	18.18	18.18	542
1997-05-23	18.32	18.32	18.32	18.32	362
1997-05-27	18.18	18.18	18.18	18.18	904
1997-05-28	18.08	18.08	17.91	17.98	2358
1997-05-29	18.04	18.04	17.98	17.98	724
1997-06-03	17.98	17.98	17.77	17.91	3265
1997-06-04	17.77	17.84	17.70	17.84	2176
1997-06-05	17.98	18.18	17.98	18.18	4899
1997-06-06	18.11	18.11	18.11	18.11	180
1997-06-09	18.18	18.18	18.18	18.18	362
1997-06-10	18.25	18.32	18.25	18.32	724
1997-06-11	18.25	18.32	18.25	18.32	2358
1997-06-13	18.46	18.46	18.32	18.32	1087
1997-06-16	18.46	18.87	18.46	18.87	3628
1997-06-17	18.94	18.94	18.94	18.94	180
1997-06-18	18.80	18.94	18.80	18.94	1451
1997-06-20	18.80	18.80	18.80	18.80	362
1997-06-23	18.73	18.73	18.60	18.66	2721
1997-06-24	18.60	18.80	18.60	18.80	2903
1997-06-25	19.01	19.28	19.01	19.28	3992
1997-06-26	19.35	19.42	19.22	19.28	5806
1997-06-27	19.42	19.63	19.42	19.49	2176
1997-06-30	19.56	19.70	19.56	19.70	1451
1997-07-01	19.56	19.70	19.42	19.70	4899
1997-07-02	19.56	19.56	19.56	19.56	362
1997-07-07	19.63	19.63	19.49	19.49	1814
1997-07-08	19.42	19.63	19.35	19.63	1994
1997-07-10	19.70	19.84	19.42	19.49	7440
1997-07-11	19.42	19.42	19.42	19.42	180
1997-07-15	19.56	19.84	19.56	19.84	3083
1997-07-17	19.77	19.77	19.77	19.77	3265
1997-07-18	19.70	19.70	19.56	19.56	5081
1997-07-21	19.49	19.49	19.28	19.28	2903
1997-07-22	19.42	19.42	19.42	19.42	362
1997-07-24	19.56	19.70	19.56	19.70	2540
1997-07-25	19.63	19.63	19.49	19.49	1451
1997-07-28	19.42	19.42	19.42	19.42	1087
1997-07-29	19.28	19.42	19.22	19.42	5624
1997-07-30	19.49	19.56	19.49	19.56	904
1997-07-31	19.56	19.56	19.56	19.56	362
1997-08-01	19.70	19.77	19.70	19.77	542
1997-08-04	19.63	19.63	19.28	19.28	4717
1997-08-05	19.28	19.49	19.28	19.49	1994
1997-08-07	19.42	19.49	19.42	19.49	724
1997-08-08	19.56	19.63	19.49	19.63	2903
1997-08-20	19.49	19.49	19.42	19.42	5261
1997-08-21	19.56	19.56	19.56	19.56	362
1997-08-22	19.56	19.56	19.35	19.35	3810
1997-08-25	19.42	19.56	19.42	19.56	3447
1997-08-27	19.49	19.77	19.49	19.77	3992
1997-08-28	19.84	19.84	19.84	19.84	1087
1997-08-29	19.84	19.84	19.77	19.77	1451
1997-09-02	19.84	19.84	19.84	19.84	180
1997-09-03	19.94	19.94	19.94	19.94	362
1997-09-04	19.97	19.97	19.84	19.84	542
1997-09-05	19.84	19.84	19.77	19.77	1269
1997-09-08	19.84	19.84	19.84	19.84	180
1997-09-10	19.77	19.77	19.25	19.35	20689
1997-09-11	19.42	19.56	19.42	19.42	2176
1997-09-12	19.63	19.90	19.63	19.84	5444
1997-09-15	19.97	20.11	19.97	20.11	5624
1997-09-16	20.25	20.32	20.25	20.25	2176
1997-09-18	20.35	20.35	20.35	20.35	362
1997-09-19	20.25	20.25	20.25	20.25	180
1997-09-22	20.39	20.39	20.18	20.18	1814
1997-09-23	20.11	20.25	20.11	20.25	2721
1997-09-24	20.25	20.25	20.25	20.25	180
1997-09-25	20.32	20.39	20.32	20.39	1087
1997-09-26	20.39	20.52	20.39	20.39	3083
1997-09-29	20.52	20.59	20.52	20.59	904
1997-09-30	20.66	20.97	20.66	20.97	2540
1997-10-01	21.01	22.25	21.01	22.25	5624
1997-10-02	22.18	22.18	22.18	22.18	180
1997-10-06	22.04	22.11	22.04	22.11	1087
1997-10-07	21.97	21.97	21.97	21.97	542
1997-10-08	21.90	22.35	21.90	22.25	4354
1997-10-09	22.25	22.25	22.25	22.25	180
1997-10-10	22.45	22.45	22.45	22.45	180
1997-10-13	22.59	22.59	22.38	22.38	2358
1997-10-14	22.38	22.52	22.28	22.52	1451
1997-10-15	22.66	22.80	22.59	22.66	3265
1997-10-16	22.59	22.66	22.45	22.52	2721
1997-10-17	22.38	22.49	22.11	22.32	4899
1997-10-20	22.25	22.25	22.11	22.25	2176
1997-10-21	22.38	22.38	22.25	22.25	1814
1997-10-22	22.18	22.18	22.18	22.18	542
1997-10-23	22.25	22.25	22.25	22.25	362
1997-10-24	22.38	22.59	22.38	22.59	3628
1997-10-27	22.45	22.45	21.76	21.76	3992
1997-10-28	21.63	21.76	21.63	21.76	1451
1997-10-29	21.90	21.90	21.90	21.90	362
1997-10-30	21.97	22.01	21.97	22.01	362
1997-10-31	22.01	22.01	21.97	21.97	542
1997-11-03	22.04	22.04	22.04	22.04	724
1997-11-04	22.04	22.11	22.04	22.11	3265
1997-11-05	22.14	22.18	22.14	22.18	362
1997-11-07	22.04	22.04	22.04	22.04	362
1997-11-10	22.18	22.18	22.18	22.18	180
1997-11-11	22.25	22.32	22.25	22.32	1814
1997-11-14	22.45	22.56	22.45	22.56	1814
1997-11-17	22.59	22.73	22.59	22.73	2176
1997-11-18	22.59	22.59	22.45	22.45	1814
1997-11-20	22.59	22.59	22.59	22.59	180
1997-11-25	22.52	22.66	22.52	22.66	362
1997-11-28	22.73	22.73	22.59	22.59	4172
1997-12-01	22.66	22.66	22.11	22.11	5261
1997-12-02	22.18	22.18	22.18	22.18	362
1997-12-04	22.28	22.35	22.25	22.35	2721
1997-12-05	22.42	22.45	22.28	22.45	1269
1997-12-08	22.52	22.59	22.52	22.59	542
1997-12-09	22.59	22.59	22.45	22.45	3810
1997-12-10	22.52	22.52	22.52	22.52	362
1997-12-12	22.56	22.56	22.45	22.52	4535
1997-12-15	22.56	22.80	22.56	22.80	14336
1997-12-16	22.87	23.31	22.87	23.28	5444
1997-12-17	23.42	23.83	23.42	23.83	3628
1997-12-18	23.76	23.76	23.76	23.76	180
1997-12-22	23.69	23.69	23.28	23.49	5988
1997-12-23	23.35	23.35	23.35	23.35	542
1997-12-26	23.35	23.35	23.35	23.35	362
1997-12-29	23.49	23.49	23.49	23.49	1087
1997-12-30	23.62	23.62	23.59	23.59	904
1997-12-31	23.66	23.66	23.66	23.66	362
1998-01-02	23.55	23.76	23.55	23.76	904
1998-01-06	23.76	23.76	23.76	23.76	180
1998-01-07	23.97	23.97	23.76	23.76	8347
1998-01-08	23.76	23.76	23.69	23.69	1451
1998-01-12	23.62	23.69	23.62	23.69	1269
1998-01-13	23.69	23.69	23.69	23.69	1087
1998-01-14	23.69	23.69	23.69	23.69	1087
1998-01-15	23.80	23.80	23.69	23.69	724
1998-01-16	23.69	23.69	23.59	23.69	904
1998-01-21	23.55	23.76	23.55	23.76	6895
1998-01-22	23.90	23.90	23.76	23.90	1994
1998-01-23	23.90	23.97	23.90	23.97	2903
1998-01-26	24.04	24.04	24.04	24.04	180
1998-01-27	24.17	24.17	23.97	23.97	3628
1998-01-28	23.83	23.83	23.83	23.83	2176
1998-01-30	23.90	24.04	23.90	24.00	904
1998-02-02	24.11	24.17	24.11	24.11	1631
1998-02-03	23.97	24.11	23.97	24.11	542
1998-02-04	23.97	23.97	23.76	23.76	3447
1998-02-05	23.69	23.69	23.69	23.69	1814
1998-02-06	23.62	23.83	23.62	23.83	10888
1998-02-09	23.83	23.83	23.83	23.83	180
1998-02-11	23.97	24.24	23.97	24.11	6713
1998-02-12	24.04	24.11	23.90	24.11	3083
1998-02-13	24.04	24.17	23.97	24.00	1814
1998-02-17	24.11	24.52	24.11	24.38	9799
1998-02-18	24.45	24.86	24.45	24.86	2721
1998-02-19	24.79	25.14	24.79	25.14	1631
1998-02-20	25.14	25.14	25.00	25.00	904
1998-02-23	25.14	25.31	24.79	24.79	7985
1998-02-24	24.79	25.07	24.79	25.07	1814
1998-02-25	25.00	25.00	25.00	25.00	542
1998-02-26	25.00	25.07	25.00	25.07	1814
1998-02-27	25.07	25.21	25.07	25.07	2721
1998-03-02	25.21	25.21	25.21	25.21	1087
1998-03-03	25.14	25.41	25.14	25.35	3992
1998-03-05	25.48	25.48	25.21	25.21	1269
1998-03-09	25.35	25.48	25.35	25.48	542
1998-03-11	25.41	25.62	25.41	25.62	724
1998-03-12	25.62	25.76	25.62	25.76	724
1998-03-13	25.62	25.76	25.62	25.76	904
1998-03-16	25.93	26.55	25.93	26.55	3266
1998-03-17	27.07	28.10	27.07	27.94	7863
1998-03-18	28.05	28.05	27.89	27.89	483
1998-03-19	27.79	27.79	27.79	27.79	483
1998-03-20	28.00	28.00	27.79	27.84	4838
1998-03-23	27.74	28.00	27.58	28.00	4475
1998-03-24	27.89	27.89	27.89	27.89	483
1998-03-25	27.74	27.79	27.58	27.79	1572
1998-03-26	27.69	27.69	27.69	27.69	241
1998-03-27	27.79	27.79	27.79	27.79	361
1998-03-30	27.69	27.84	27.69	27.84	241
1998-04-01	27.74	27.89	27.58	27.89	2903
1998-04-02	27.89	27.89	27.89	27.89	241
1998-04-03	27.89	27.89	27.89	27.89	361
1998-04-06	27.89	28.05	27.89	28.05	1572
1998-04-08	27.89	27.89	27.79	27.89	1209
1998-04-09	27.89	27.89	27.89	27.89	120
1998-04-13	28.10	28.15	28.05	28.05	2418
1998-04-14	28.15	28.31	28.15	28.15	483
1998-04-15	28.25	28.41	28.25	28.31	5686
1998-04-16	28.51	28.51	28.51	28.51	483
1998-04-17	28.41	28.72	28.41	28.72	2298
1998-04-20	28.93	29.24	28.72	29.13	4112
1998-04-21	28.93	29.03	28.62	29.03	3266
1998-04-22	28.98	29.34	28.98	29.13	1330
1998-04-23	29.34	29.44	29.24	29.24	1209
1998-04-27	29.24	29.24	28.72	28.72	6532
1998-04-28	28.62	28.72	28.51	28.72	967
1998-04-29	28.93	28.93	28.93	28.93	120
1998-04-30	29.13	29.13	28.51	28.51	5201
1998-05-01	28.51	28.72	28.41	28.62	2177
1998-05-04	28.82	29.18	28.82	29.18	1935
1998-05-05	29.24	29.96	29.24	29.96	2661
1998-05-07	29.96	29.96	29.96	29.96	120
1998-05-08	29.86	29.86	29.65	29.75	967
1998-05-11	29.75	29.75	29.75	29.75	6169
1998-05-12	29.96	30.37	29.96	30.37	6049
1998-05-13	30.17	30.37	30.17	30.37	241
1998-05-15	30.53	30.53	30.53	30.53	604
1998-05-18	30.58	30.58	30.37	30.37	604
1998-05-19	30.37	30.37	29.96	29.96	3507
1998-05-20	30.17	30.17	30.06	30.06	241
1998-05-21	30.27	30.27	30.27	30.27	120
1998-05-22	30.17	30.17	30.06	30.06	361
1998-05-26	30.27	30.27	30.27	30.27	241
1998-05-27	30.06	30.06	29.96	29.96	3266
1998-05-29	30.06	30.06	30.06	30.06	241
1998-06-01	30.06	30.06	29.96	30.06	483
1998-06-03	30.27	30.48	30.27	30.48	5323
1998-06-04	30.48	30.58	30.48	30.58	483
1998-06-08	30.48	30.68	30.48	30.68	1572
1998-06-09	30.58	30.79	30.58	30.68	1087
1998-06-10	30.63	30.63	30.48	30.48	241
1998-06-11	30.58	30.89	30.58	30.89	3144
1998-06-12	30.68	30.79	30.68	30.79	241
1998-06-15	30.79	30.79	30.79	30.79	241
1998-06-16	30.99	31.30	30.99	31.30	1087
1998-06-17	31.10	31.30	30.99	31.30	1814
1998-06-19	31.51	31.51	31.51	31.51	120
1998-06-22	31.71	31.71	31.71	31.71	120
1998-06-23	31.71	31.92	31.40	31.92	2418
1998-06-24	31.82	31.82	31.61	31.82	1450
1998-06-25	31.51	31.71	31.51	31.71	1814
1998-06-29	31.71	32.02	31.71	31.92	967
1998-06-30	31.97	31.97	31.92	31.92	1209
1998-07-01	32.02	32.02	32.02	32.02	120
1998-07-02	32.02	32.02	31.92	32.02	2661
1998-07-06	31.92	31.92	31.51	31.51	2781
1998-07-07	31.56	31.71	31.40	31.71	1330
1998-07-08	31.51	31.71	31.51	31.71	241
1998-07-13	31.77	31.77	31.61	31.61	483
1998-07-15	31.77	32.13	31.77	32.13	3507
1998-07-16	32.44	33.37	32.44	33.16	6654
1998-07-17	32.95	32.95	32.95	32.95	604
1998-07-20	33.26	33.37	33.26	33.37	1209
1998-07-21	33.47	33.68	33.37	33.37	2781
1998-07-22	33.16	33.26	32.85	32.85	2540
1998-07-23	33.06	33.37	33.06	33.37	1572
1998-07-27	33.16	33.16	32.85	32.85	2418
1998-07-28	32.95	33.37	32.95	33.37	1209
1998-07-29	33.16	33.37	33.16	33.37	724
1998-07-30	33.16	33.16	33.06	33.16	846
1998-08-03	32.95	32.95	32.75	32.95	2540
1998-08-04	32.95	32.95	32.75	32.75	361
1998-08-05	32.75	32.75	32.54	32.54	604
1998-08-06	32.33	32.33	32.33	32.33	120
1998-08-07	32.54	32.64	32.54	32.64	483
1998-08-10	32.64	32.64	32.64	32.64	120
1998-08-11	32.75	32.75	32.75	32.75	361
1998-08-12	32.54	32.64	32.02	32.02	2418
1998-08-13	31.71	31.71	30.79	30.79	10163
1998-08-14	30.79	30.99	30.58	30.79	1450
1998-08-17	30.99	30.99	30.58	30.58	604
1998-08-18	30.79	30.79	30.79	30.79	361
1998-08-20	30.79	30.89	30.79	30.89	483
1998-08-21	30.99	30.99	30.37	30.37	1450
1998-08-25	30.37	30.58	30.37	30.58	241
1998-08-26	30.37	30.37	30.17	30.17	604
1998-08-27	29.96	29.96	29.34	29.55	3144
1998-08-28	29.55	29.65	29.55	29.65	361
1998-08-31	29.44	29.44	28.46	28.46	2903
1998-09-01	28.25	29.08	27.58	28.10	13067
1998-09-02	28.00	28.31	27.79	28.31	1209
1998-09-03	28.41	28.41	28.41	28.41	241
1998-09-08	28.62	28.62	28.20	28.20	724
1998-09-09	28.41	28.41	28.41	28.41	120
1998-09-10	28.62	28.62	26.45	26.55	14156
1998-09-11	26.65	27.01	26.65	27.01	3629
1998-09-14	27.22	27.22	27.22	27.22	120
1998-09-15	27.07	27.69	27.07	27.69	1209
1998-09-16	28.10	28.93	28.10	28.93	8711
1998-09-17	27.89	28.10	27.89	28.10	3387
1998-09-18	28.20	28.31	28.20	28.31	483
1998-09-21	28.41	28.41	28.41	28.41	241
1998-09-22	28.62	28.62	28.41	28.41	967
1998-09-23	28.31	28.31	28.31	28.31	724
1998-09-24	28.31	28.31	28.31	28.31	241
1998-09-25	28.10	28.10	28.10	28.10	120
1998-09-29	28.31	28.31	28.31	28.31	120
1998-09-30	28.51	28.51	28.51	28.51	241
1998-10-01	28.31	28.31	28.00	28.00	724
1998-10-05	27.58	27.58	27.17	27.17	1814
1998-10-06	27.27	27.27	27.27	27.27	241
1998-10-07	27.27	27.58	26.86	26.86	3024
1998-10-08	26.55	26.55	26.24	26.45	846
1998-10-09	26.34	26.76	25.93	26.76	3871
1998-10-12	26.86	26.86	26.86	26.86	241
1998-10-13	26.65	26.65	26.65	26.65	241
1998-10-14	26.45	26.45	26.24	26.45	1814
1998-10-15	26.45	26.45	26.45	26.45	1693
1998-10-16	26.86	26.86	26.65	26.65	1087
1998-10-19	26.86	26.86	26.65	26.65	1330
1998-10-20	26.86	27.07	26.34	26.34	5081
1998-10-21	26.55	26.55	26.55	26.55	361
1998-10-22	26.29	26.29	25.41	25.62	4234
1998-10-23	25.83	26.03	25.72	26.03	6654
1998-10-26	26.03	26.24	25.62	25.62	3749
1998-10-27	25.72	25.72	25.72	25.72	604
1998-10-28	25.93	26.14	25.93	25.93	1087
1998-10-30	25.72	25.93	25.72	25.93	846
1998-11-02	25.83	26.45	25.83	26.45	2781
1998-11-03	26.34	26.91	26.34	26.91	1935
1998-11-04	26.91	27.27	26.91	27.27	1693
1998-11-09	27.07	27.07	27.07	27.07	2781
1998-11-10	27.07	27.38	27.07	27.38	724
1998-11-11	27.48	27.53	27.48	27.53	724
1998-11-12	27.63	27.63	27.63	27.63	120
1998-11-13	27.53	27.53	27.53	27.53	361
1998-11-16	27.79	27.89	27.79	27.89	967
1998-11-17	28.00	28.00	27.89	27.89	724
1998-11-19	27.89	27.89	27.89	27.89	483
1998-11-20	27.89	27.94	27.89	27.89	1572
1998-11-23	27.84	27.84	27.53	27.53	3024
1998-11-24	27.38	27.38	27.27	27.27	846
1998-11-25	27.48	27.58	27.17	27.38	2903
1998-11-27	27.38	27.38	27.27	27.27	967
1998-11-30	27.38	27.38	26.55	26.86	5565
1998-12-01	26.76	27.48	26.76	27.38	6654
1998-12-02	27.48	27.58	26.86	26.86	2661
1998-12-07	27.07	27.17	26.86	27.17	2177
1998-12-08	27.07	27.07	27.07	27.07	120
1998-12-09	26.96	27.17	26.96	27.17	1450
1998-12-10	27.17	27.27	27.07	27.27	1814
1998-12-11	27.27	27.63	27.17	27.63	7622
1998-12-14	27.43	27.58	27.32	27.58	1330
1998-12-15	27.69	27.89	27.69	27.89	9316
1998-12-16	28.10	28.31	28.10	28.10	846
1998-12-17	28.31	28.51	28.31	28.51	846
1998-12-18	28.41	28.51	28.10	28.10	2055
1998-12-21	28.31	28.31	28.31	28.31	846
1998-12-22	28.41	28.62	28.31	28.31	1087
1998-12-23	28.51	28.51	28.51	28.51	361
1998-12-28	28.51	28.51	28.41	28.41	604
1998-12-29	28.62	28.72	28.62	28.72	361
1998-12-30	28.41	28.41	28.41	28.41	1209
1998-12-31	28.62	28.62	28.62	28.62	361
1999-01-04	28.82	29.24	28.82	29.03	4234
1999-01-05	29.24	29.24	29.13	29.13	361
1999-01-06	29.03	29.13	28.82	29.03	1935
1999-01-07	28.82	28.98	28.82	28.98	361
1999-01-08	28.87	29.13	28.87	29.03	2177
1999-01-12	28.93	28.93	28.72	28.93	1572
1999-01-13	28.72	28.87	27.79	28.87	2903
1999-01-14	28.87	28.87	28.72	28.72	604
1999-01-15	28.87	28.87	28.51	28.51	1693
1999-01-19	28.72	28.72	28.51	28.51	846
1999-01-20	28.15	28.41	28.10	28.25	3266
1999-01-21	28.31	28.31	28.31	28.31	604
1999-01-22	28.31	28.31	28.31	28.31	724
1999-01-25	28.51	28.51	28.51	28.51	604
1999-01-26	28.62	28.72	28.31	28.51	2418
1999-01-27	28.62	28.62	28.62	28.62	120
1999-01-28	28.51	28.51	28.51	28.51	604
1999-01-29	28.62	28.72	28.51	28.51	724
1999-02-01	28.51	28.72	28.51	28.72	483
1999-02-03	28.72	28.72	28.51	28.51	2781
1999-02-04	28.41	28.41	28.41	28.41	120
1999-02-08	28.20	28.20	28.20	28.20	724
1999-02-10	28.10	28.10	28.00	28.00	241
1999-02-11	28.00	28.20	28.00	28.10	483
1999-02-12	28.10	28.31	28.10	28.31	2540
1999-02-16	28.20	28.20	28.20	28.20	120
1999-02-17	28.10	28.10	28.00	28.10	724
1999-02-18	28.10	28.10	28.10	28.10	361
1999-02-19	28.10	28.10	27.89	27.89	846
1999-02-22	27.69	27.89	27.38	27.89	9074
1999-02-23	28.31	28.31	28.31	28.31	2418
1999-02-24	28.00	28.31	27.89	28.10	9679
1999-02-25	28.00	28.31	28.00	28.31	846
1999-02-26	28.51	28.51	28.51	28.51	241
1999-03-01	28.31	28.51	28.31	28.51	361
1999-03-02	28.41	28.51	28.31	28.51	1087
1999-03-03	28.41	28.41	28.41	28.41	120
1999-03-08	28.20	28.25	28.20	28.25	2177
1999-03-12	28.25	28.25	28.25	28.25	120
1999-03-15	28.25	28.62	28.10	28.62	6532
1999-03-16	28.72	29.55	28.72	29.55	6169
1999-03-17	29.55	29.55	29.44	29.44	241
1999-03-18	29.65	29.65	29.65	29.65	483
1999-03-19	29.60	29.60	29.60	29.60	724
1999-03-23	29.34	29.34	29.13	29.13	846
1999-03-24	29.03	29.24	29.03	29.24	1693
1999-03-25	29.44	29.44	29.44	29.44	361
1999-03-26	29.24	29.44	29.03	29.03	2540
1999-03-30	28.82	28.82	28.82	28.82	967
1999-03-31	28.77	28.77	28.41	28.41	5201
1999-04-01	28.20	28.31	27.89	28.10	2418
1999-04-05	28.15	28.15	27.94	27.94	1693
1999-04-06	27.79	27.79	27.79	27.79	241
1999-04-07	27.74	27.79	27.74	27.79	483
1999-04-08	27.89	27.89	27.79	27.79	1572
1999-04-09	27.89	28.10	27.79	28.00	2781
1999-04-12	27.79	27.89	27.69	27.89	604
1999-04-13	28.10	28.10	28.10	28.10	361
1999-04-14	27.89	27.89	27.89	27.89	241
1999-04-15	27.79	28.31	27.48	28.31	4234
1999-04-16	28.10	28.10	27.89	27.89	241
1999-04-20	27.69	28.00	27.69	28.00	724
1999-04-21	27.79	27.79	27.58	27.58	1087
1999-04-23	27.79	28.20	27.58	27.58	6775
1999-04-26	27.38	27.38	27.27	27.27	1572
1999-04-27	27.27	27.27	27.17	27.17	1209
1999-04-28	27.07	27.27	27.07	27.27	1450
1999-04-29	27.27	27.48	27.27	27.48	967
1999-04-30	27.69	27.69	27.27	27.27	604
1999-05-03	27.48	27.48	27.48	27.48	483
1999-05-04	27.69	27.69	27.69	27.69	483
1999-05-05	27.48	27.48	27.48	27.48	604
1999-05-06	27.58	27.58	27.58	27.58	361
1999-05-07	27.38	27.48	27.27	27.48	604
1999-05-11	27.27	27.27	27.27	27.27	241
1999-05-13	27.48	27.58	27.48	27.58	724
1999-05-14	27.38	27.48	27.27	27.27	1935
1999-05-17	27.07	27.48	27.07	27.48	2055
1999-05-20	27.27	27.27	27.27	27.27	120
1999-05-21	27.48	27.58	27.48	27.58	604
1999-05-24	27.58	27.58	27.48	27.48	483
1999-05-25	27.38	27.38	27.27	27.27	724
1999-05-26	27.48	27.48	27.48	27.48	241
1999-05-27	27.17	27.17	26.86	26.86	1209
1999-05-28	26.86	26.86	26.86	26.86	120
1999-06-01	26.86	27.07	26.70	26.70	1693
1999-06-02	26.65	26.65	26.65	26.65	241
1999-06-03	26.55	26.55	26.45	26.45	241
1999-06-04	26.45	26.65	26.14	26.24	1935
1999-06-07	26.55	26.65	26.24	26.24	4718
1999-06-08	26.45	26.45	26.45	26.45	120
1999-06-11	26.45	26.45	26.45	26.45	241
1999-06-14	26.24	26.24	26.24	26.24	1814
1999-06-15	26.45	27.48	26.45	27.48	5565
1999-06-16	27.69	27.69	27.69	27.69	8106
1999-06-17	27.89	27.89	27.89	27.89	361
1999-06-18	27.69	27.69	27.69	27.69	2781
1999-06-21	27.48	27.48	27.48	27.48	604
1999-06-22	27.27	27.32	27.17	27.32	1693
1999-06-23	27.17	27.17	27.17	27.17	120
1999-06-24	26.96	26.96	26.86	26.86	1450
1999-06-29	26.86	26.86	26.65	26.65	1450
1999-06-30	26.81	27.07	26.81	26.86	967
1999-07-01	27.07	27.69	27.07	27.69	4475
1999-07-02	27.58	27.69	27.48	27.69	604
1999-07-06	27.48	27.48	27.48	27.48	361
1999-07-07	27.69	27.69	27.69	27.69	241
1999-07-08	28.10	28.93	28.10	28.72	4112
1999-07-09	28.82	29.34	28.82	29.34	1330
1999-07-12	29.13	29.34	29.13	29.34	724
1999-07-13	29.24	29.24	28.93	28.93	1450
1999-07-14	28.72	28.93	28.72	28.93	604
1999-07-15	28.72	28.93	28.72	28.93	361
1999-07-19	28.56	28.56	28.51	28.51	5201
1999-07-21	28.41	28.41	28.41	28.41	2055
1999-07-22	28.25	28.25	28.25	28.25	604
1999-07-23	28.10	28.10	27.89	28.10	1814
1999-07-27	28.31	28.31	28.31	28.31	120
1999-07-28	28.41	28.41	28.41	28.41	241
1999-07-29	28.62	28.62	28.51	28.51	361
1999-07-30	28.72	28.72	28.72	28.72	120
1999-08-02	28.51	28.93	28.51	28.72	4597
1999-08-03	28.72	28.72	28.72	28.72	241
1999-08-04	28.41	28.62	28.31	28.31	2055
1999-08-05	28.10	28.10	27.89	27.89	1450
1999-08-06	28.00	28.00	27.79	27.79	483
1999-08-09	28.00	28.00	27.79	27.79	483
1999-08-10	27.58	27.58	27.58	27.58	120
1999-08-11	27.27	27.27	27.27	27.27	2903
1999-08-12	27.07	27.07	26.96	26.96	1814
1999-08-13	27.01	27.01	27.01	27.01	724
1999-08-16	26.86	26.86	26.76	26.76	2298
1999-08-17	26.81	26.81	26.81	26.81	1693
1999-08-18	26.81	26.81	26.34	26.34	4234
1999-08-19	26.39	26.39	26.29	26.29	3629
1999-08-20	26.34	26.34	26.24	26.24	483
1999-08-23	26.29	26.34	26.24	26.34	1450
1999-08-24	26.14	26.14	26.14	26.14	846
1999-08-25	25.93	25.93	25.83	25.83	2781
1999-08-26	25.83	25.83	25.83	25.83	604
1999-08-27	25.72	25.72	25.72	25.72	120
1999-08-31	25.52	25.52	25.52	25.52	120
1999-09-01	25.52	25.72	25.52	25.72	604
1999-09-02	25.41	25.46	25.31	25.36	2903
1999-09-03	25.57	25.57	25.41	25.57	1209
1999-09-08	25.57	25.57	25.57	25.57	361
1999-09-09	25.57	25.62	25.26	25.62	3629
1999-09-10	25.83	26.03	25.83	26.03	724
1999-09-13	26.03	26.03	26.03	26.03	1814
1999-09-14	25.83	25.83	25.62	25.62	2540
1999-09-15	25.62	25.67	25.41	25.41	7863
1999-09-16	25.62	25.62	25.62	25.62	2298
1999-09-20	25.62	25.62	25.41	25.41	361
1999-09-21	25.46	25.62	25.46	25.62	1209
1999-09-22	25.62	25.62	25.62	25.62	361
1999-09-23	25.62	25.93	25.41	25.93	2661
1999-09-24	25.72	25.72	25.72	25.72	120
1999-09-27	25.93	26.03	25.93	26.03	846
1999-09-28	26.08	26.08	26.08	26.08	241
1999-09-29	25.93	25.93	25.93	25.93	241
1999-09-30	25.72	25.83	25.72	25.83	604
1999-10-01	26.03	26.03	26.03	26.03	241
1999-10-04	25.83	25.93	25.83	25.93	724
1999-10-05	25.93	25.93	25.93	25.93	241
1999-10-06	25.62	25.62	25.52	25.52	1209
1999-10-08	25.72	25.72	25.72	25.72	120
1999-10-12	25.52	25.52	25.52	25.52	241
1999-10-13	25.31	25.31	25.31	25.31	120
1999-10-14	25.52	25.62	25.52	25.57	724
1999-10-15	25.31	25.36	25.31	25.36	361
1999-10-18	25.21	25.21	25.21	25.21	361
1999-10-19	25.26	25.26	25.26	25.26	361
1999-10-21	25.21	25.21	25.21	25.21	724
1999-10-22	25.21	25.21	25.21	25.21	120
1999-10-27	25.05	25.05	25.00	25.00	967
1999-10-28	24.95	24.95	24.95	24.95	241
1999-10-29	24.95	25.00	24.59	24.59	2540
1999-11-01	24.74	24.74	24.38	24.38	1935
1999-11-02	24.17	24.48	24.17	24.48	1935
1999-11-03	24.59	24.79	24.59	24.59	967
1999-11-04	24.69	24.69	24.69	24.69	241
1999-11-05	24.69	24.69	24.69	24.69	724
1999-11-08	24.48	24.59	24.48	24.59	846
1999-11-10	24.59	24.59	24.54	24.54	967
1999-11-12	24.79	24.79	24.79	24.79	241
1999-11-16	24.79	24.79	24.79	24.79	1087
1999-11-17	25.00	25.21	24.79	25.00	8106
1999-11-18	25.00	25.00	24.79	24.79	1450
1999-11-19	25.21	25.41	25.00	25.41	2540
1999-11-22	25.57	25.57	25.57	25.57	483
1999-11-23	25.21	25.21	25.21	25.21	1087
1999-11-24	25.21	25.21	25.21	25.21	120
1999-11-29	25.00	25.00	25.00	25.00	724
1999-11-30	25.00	25.00	24.79	24.79	1087
1999-12-01	25.00	25.00	25.00	25.00	846
1999-12-02	25.10	25.10	24.79	24.79	5928
1999-12-03	25.00	25.00	24.69	24.69	2298
1999-12-06	24.69	24.69	24.38	24.38	1209
1999-12-07	24.59	24.64	24.48	24.64	1209
1999-12-08	24.59	24.59	24.38	24.38	1572
1999-12-09	24.38	24.38	24.38	24.38	120
1999-12-10	24.17	24.17	24.17	24.17	120
1999-12-13	24.43	24.43	24.17	24.17	724
1999-12-14	24.33	24.43	24.23	24.23	1814
1999-12-15	24.28	24.79	23.86	24.79	7985
1999-12-16	24.79	24.79	24.79	24.79	724
1999-12-17	24.17	24.43	24.07	24.28	6049
1999-12-20	24.23	24.54	24.07	24.54	1209
1999-12-21	24.59	24.59	24.59	24.59	1087
1999-12-22	24.74	24.74	24.48	24.48	361
1999-12-23	24.48	24.48	24.48	24.48	604
1999-12-27	24.38	24.38	23.71	23.81	4112
1999-12-28	23.81	23.81	23.50	23.76	1935
1999-12-29	23.97	23.97	23.45	23.55	3266
1999-12-30	23.45	23.45	23.04	23.35	3992
1999-12-31	23.35	23.86	23.35	23.86	2177
2000-01-03	23.97	24.17	23.55	23.76	3266
2000-01-04	23.76	23.76	23.14	23.35	4960
2000-01-05	23.14	23.14	22.62	22.83	3266
2000-01-06	22.57	23.14	22.57	23.04	1693
2000-01-07	23.14	23.14	22.68	22.93	4960
2000-01-10	22.73	22.93	22.37	22.42	5928
2000-01-11	22.52	22.52	21.49	22.16	15124
2000-01-12	22.00	22.73	22.00	22.62	4597
2000-01-13	22.83	23.04	22.52	23.04	3992
2000-01-14	23.14	23.14	22.83	22.93	3992
2000-01-18	22.88	23.09	22.83	23.09	967
2000-01-19	23.14	23.14	22.73	23.04	2903
2000-01-20	22.83	23.14	22.83	23.14	2418
2000-01-21	22.93	23.04	22.83	23.04	3024
2000-01-24	22.93	23.04	22.83	23.04	3024
2000-01-25	22.83	22.83	22.83	22.83	1209
2000-01-26	22.62	22.93	22.62	22.83	4960
2000-01-27	23.04	23.04	23.04	23.04	604
2000-01-28	22.93	23.04	22.83	22.83	361
2000-01-31	23.04	23.14	22.93	22.93	1209
2000-02-01	22.83	22.83	22.73	22.73	3629
2000-02-02	22.42	22.52	22.31	22.31	4960
2000-02-03	22.21	22.52	22.21	22.52	5081
2000-02-04	22.83	22.93	22.57	22.93	3629
2000-02-07	22.93	23.09	22.83	23.04	2661
2000-02-08	22.73	23.14	22.42	22.42	9194
2000-02-10	22.42	22.42	22.21	22.21	604
2000-02-11	22.26	22.26	21.49	21.49	41018
2000-02-14	22.00	22.00	21.80	21.80	1087
2000-02-15	21.69	21.69	21.69	21.69	483
2000-02-16	21.49	21.49	21.49	21.49	36177
2000-02-17	21.69	21.69	21.54	21.54	604
2000-02-18	21.54	21.75	21.54	21.75	846
2000-02-22	21.95	21.95	21.80	21.80	724
2000-02-23	21.69	21.90	21.69	21.69	1814
2000-02-24	21.59	21.69	21.49	21.69	1572
2000-02-25	21.49	21.69	21.49	21.59	1814
2000-02-28	21.49	21.80	21.49	21.80	1693
2000-02-29	22.00	22.11	21.69	21.69	2298
2000-03-01	21.90	21.90	21.49	21.69	1814
2000-03-02	21.49	21.49	21.23	21.23	1693
2000-03-03	21.23	21.23	21.23	21.23	1330
2000-03-06	21.07	27.27	21.07	22.11	124023
2000-03-07	22.31	22.31	20.66	20.66	17059
2000-03-08	20.66	20.66	19.32	19.73	28312
2000-03-09	19.63	19.83	17.98	19.21	9679
2000-03-10	19.32	19.52	19.01	19.01	7259
2000-03-13	18.60	18.90	18.29	18.70	7380
2000-03-14	18.60	19.42	18.39	19.27	6169
2000-03-15	19.32	20.71	19.32	20.66	12220
2000-03-16	20.97	21.07	20.87	21.07	2055
2000-03-17	20.87	21.07	20.66	20.66	7985
2000-03-20	20.25	20.66	20.25	20.45	3871
2000-03-21	20.45	20.45	20.45	20.45	120
2000-03-22	20.35	20.66	20.35	20.66	2298
2000-03-23	20.66	20.66	20.45	20.45	846
2000-03-24	20.66	20.66	20.35	20.35	1572
2000-03-27	20.25	20.56	19.94	19.94	2661
2000-03-28	19.73	19.73	19.73	19.73	604
2000-03-29	19.83	20.56	19.83	20.45	4597
2000-03-30	20.45	20.71	20.14	20.71	4112
2000-03-31	20.71	20.97	20.71	20.76	3024
2000-04-03	21.18	21.59	21.07	21.54	6412
2000-04-04	21.49	21.49	21.28	21.28	1814
2000-04-05	21.07	21.38	20.87	20.87	1693
2000-04-06	20.66	20.66	20.66	20.66	1087
2000-04-07	20.87	21.49	20.66	20.66	11494
2000-04-10	20.45	20.97	20.45	20.76	1209
2000-04-11	20.66	21.38	20.66	21.18	2781
2000-04-12	21.38	21.49	21.18	21.18	3387
2000-04-13	21.18	21.18	20.45	20.66	3992
2000-04-14	20.45	20.97	20.45	20.56	3387
2000-04-17	20.25	20.45	20.25	20.45	4234
2000-04-18	20.66	20.66	20.25	20.35	3992
2000-04-19	20.56	20.66	20.35	20.35	2781
2000-04-20	20.56	20.66	20.45	20.45	1814
2000-04-24	20.25	20.35	20.04	20.20	2298
2000-04-25	20.04	20.45	20.04	20.35	604
2000-04-26	20.14	20.14	20.04	20.04	724
2000-04-27	20.04	20.04	20.04	20.04	241
2000-04-28	20.25	20.66	20.25	20.25	3629
2000-05-01	20.35	20.45	20.35	20.45	483
2000-05-02	20.25	20.25	20.04	20.04	724
2000-05-03	20.35	20.56	20.25	20.25	2540
2000-05-04	20.30	20.56	19.89	19.94	10163
2000-05-05	20.14	20.25	19.73	19.73	2418
2000-05-08	19.83	19.83	19.83	19.83	241
2000-05-09	19.63	19.63	19.42	19.42	4960
2000-05-10	19.32	19.42	18.80	19.42	4960
2000-05-11	19.63	19.63	19.52	19.52	604
2000-05-12	19.42	19.52	19.01	19.11	8106
2000-05-15	19.21	19.42	19.11	19.42	3507
2000-05-16	19.63	19.73	19.21	19.27	6532
2000-05-17	19.42	19.42	19.42	19.42	241
2000-05-18	19.21	19.32	19.21	19.32	3749
2000-05-19	19.32	19.32	19.32	19.32	724
2000-05-22	19.27	19.27	19.27	19.27	120
2000-05-23	19.42	19.52	19.32	19.42	2540
2000-05-25	19.63	19.63	19.42	19.42	2903
2000-05-30	19.32	19.63	19.32	19.52	4960
2000-05-31	19.42	19.73	19.42	19.52	3629
2000-06-01	19.52	19.52	19.47	19.52	3266
2000-06-02	19.52	19.73	19.52	19.52	4112
2000-06-05	19.47	19.78	19.47	19.78	1693
2000-06-06	19.63	19.63	19.52	19.63	3749
2000-06-07	19.52	19.52	19.52	19.52	120
2000-06-08	19.52	19.73	19.47	19.47	724
2000-06-09	19.63	19.73	19.42	19.73	6895
2000-06-12	19.73	19.73	19.52	19.52	604
2000-06-13	19.63	19.73	19.63	19.73	483
2000-06-14	19.52	19.52	19.52	19.52	967
2000-06-15	19.73	20.04	19.52	20.04	14397
2000-06-16	20.25	20.35	20.25	20.30	2055
2000-06-19	20.25	20.35	20.25	20.35	1572
2000-06-20	20.45	20.56	20.25	20.25	3024
2000-06-21	20.25	20.45	20.25	20.35	483
2000-06-22	20.25	20.25	20.25	20.25	724
2000-06-23	20.20	20.20	20.09	20.09	1693
2000-06-27	19.94	19.94	19.83	19.83	1693
2000-06-28	19.78	20.04	19.78	20.04	1450
2000-06-29	19.94	20.14	19.94	20.14	604
2000-06-30	20.45	20.45	20.25	20.45	19601
2000-07-03	20.45	20.45	20.09	20.09	4838
2000-07-05	20.04	20.14	20.04	20.14	846
2000-07-06	20.04	20.04	19.94	19.94	846
2000-07-07	19.94	20.25	19.94	20.25	2298
2000-07-10	20.14	20.14	20.04	20.04	604
2000-07-11	19.83	19.83	19.83	19.83	604
2000-07-12	19.63	20.25	19.63	20.14	3992
2000-07-14	20.04	20.04	19.73	19.94	3144
2000-07-18	19.83	20.04	19.83	19.83	2661
2000-07-19	19.63	19.63	19.63	19.63	1087
2000-07-20	19.83	19.83	19.63	19.63	1450
2000-07-21	19.63	20.09	19.63	20.09	2540
2000-07-25	20.04	20.04	20.04	20.04	361
2000-07-26	19.83	20.09	19.83	19.94	967
2000-07-27	19.83	19.83	19.83	19.83	120
2000-07-28	19.83	19.83	19.83	19.83	724
2000-08-01	20.04	20.04	19.83	19.83	967
2000-08-02	20.04	20.04	19.94	19.94	724
2000-08-04	19.83	20.09	19.83	20.09	604
2000-08-07	20.09	20.09	19.78	19.78	3144
2000-08-08	19.73	19.73	19.63	19.63	1814
2000-08-09	19.63	19.63	19.63	19.63	241
2000-08-10	19.52	19.78	19.42	19.78	1693
2000-08-11	19.94	20.09	19.83	20.04	3871
2000-08-14	19.83	20.09	19.83	19.83	604
2000-08-15	19.63	19.83	19.63	19.83	5686
2000-08-16	19.73	20.14	19.73	20.04	1693
2000-08-17	19.83	19.83	19.83	19.83	2781
2000-08-18	20.04	20.09	20.04	20.09	967
2000-08-21	20.14	20.25	20.04	20.25	2903
2000-08-22	20.25	20.45	20.25	20.45	2177
2000-08-23	20.45	20.45	20.35	20.35	1572
2000-08-25	20.56	20.66	20.56	20.66	3266
2000-08-28	20.66	20.66	20.66	20.66	1087
2000-08-29	20.76	20.87	20.76	20.76	2055
2000-08-30	20.66	20.87	20.66	20.87	10889
2000-08-31	21.07	21.28	21.07	21.28	1814
2000-09-01	21.38	21.59	21.38	21.59	1572
2000-09-05	21.59	21.59	21.59	21.59	241
2000-09-06	21.59	21.59	21.59	21.59	846
2000-09-07	21.80	21.90	21.59	21.90	1330
2000-09-08	22.06	22.16	22.06	22.16	1087
2000-09-11	22.00	22.31	22.00	22.31	1935
2000-09-12	22.42	22.42	22.31	22.31	2661
2000-09-13	22.31	22.31	22.31	22.31	120
2000-09-14	22.11	22.21	22.00	22.00	6654
2000-09-15	22.06	22.06	22.06	22.06	604
2000-09-18	22.42	22.93	22.42	22.93	8589
2000-09-19	22.73	23.35	22.62	23.35	10646
2000-09-20	22.93	23.55	22.93	23.55	7863
2000-09-21	23.35	23.55	23.35	23.55	846
2000-09-22	23.35	23.76	23.35	23.55	10042
2000-09-25	23.55	23.55	23.55	23.55	241
2000-09-27	23.55	24.17	23.55	24.02	18996
2000-09-28	23.97	23.97	23.97	23.97	483
2000-09-29	23.97	24.17	23.97	23.97	2177
2000-10-02	23.97	24.17	23.97	24.17	3992
2000-10-03	23.97	24.07	23.97	23.97	1572
2000-10-04	23.55	23.55	23.35	23.35	8226
2000-10-05	23.55	23.55	23.35	23.35	1330
2000-10-06	23.24	23.55	23.24	23.55	2781
2000-10-09	23.55	23.86	23.55	23.86	483
2000-10-10	23.76	23.97	23.66	23.97	846
2000-10-11	23.97	23.97	23.76	23.76	361
2000-10-12	23.66	23.76	23.55	23.76	1935
2000-10-13	23.55	23.55	23.14	23.35	2903
2000-10-16	23.50	23.50	23.24	23.24	361
2000-10-17	23.19	23.19	23.04	23.04	1209
2000-10-18	22.83	22.83	22.42	22.62	2298
2000-10-20	22.52	22.62	22.52	22.52	2418
2000-10-23	22.52	22.73	22.11	22.11	8226
2000-10-24	22.31	22.31	22.11	22.31	1087
2000-10-25	22.21	22.21	22.11	22.11	846
2000-10-26	22.31	22.31	22.21	22.31	1572
2000-10-27	22.52	22.52	22.37	22.37	3266
2000-10-30	22.31	22.83	22.31	22.42	11010
2000-10-31	22.42	23.04	22.42	22.83	16455
2000-11-01	22.73	23.04	22.73	22.93	3024
2000-11-02	23.04	23.04	23.04	23.04	120
2000-11-03	23.04	23.45	23.04	23.19	9437
2000-11-07	23.14	23.35	23.14	23.24	724
2000-11-08	23.30	23.55	23.30	23.55	3266
2000-11-09	23.55	23.61	23.55	23.61	724
2000-11-10	23.76	23.76	23.76	23.76	483
2000-11-13	23.81	23.97	23.81	23.97	1572
2000-11-14	23.97	23.97	23.86	23.97	4960
2000-11-15	23.76	23.76	23.61	23.61	846
2000-11-17	23.61	23.76	23.61	23.66	724
2000-11-21	23.55	23.55	23.55	23.55	2177
2000-11-22	23.14	23.35	23.14	23.35	2661
2000-11-24	23.55	23.55	23.55	23.55	120
2000-11-27	23.35	23.35	22.93	22.93	2177
2000-11-28	22.93	22.93	22.83	22.83	16576
2000-11-29	22.73	22.73	22.31	22.52	2055
2000-11-30	22.52	22.52	22.52	22.52	241
2000-12-01	22.42	22.42	22.42	22.42	3144
2000-12-04	22.31	22.31	22.31	22.31	1087
2000-12-05	22.31	22.31	22.31	22.31	604
2000-12-06	22.52	22.52	22.52	22.52	1572
2000-12-07	22.52	22.52	22.52	22.52	1935
2000-12-08	22.52	22.52	22.52	22.52	3024
2000-12-11	22.37	22.42	22.31	22.31	3024
2000-12-12	22.31	22.31	22.31	22.31	1693
2000-12-13	22.31	22.31	22.31	22.31	1693
2000-12-14	22.31	22.73	22.31	22.73	4960
2000-12-15	22.83	23.55	22.83	23.55	24804
2000-12-18	23.55	23.55	23.40	23.40	1693
2000-12-19	23.24	23.55	23.14	23.55	2418
2000-12-20	23.45	23.66	23.45	23.66	1693
2000-12-21	23.45	23.55	23.04	23.14	7017
2000-12-22	23.35	23.55	23.35	23.35	2418
2000-12-26	23.55	23.61	23.35	23.35	361
2000-12-27	23.24	23.30	23.24	23.30	241
2000-12-28	23.24	23.24	23.24	23.24	846
2000-12-29	23.14	23.14	23.14	23.14	4718
2001-01-02	23.14	23.14	22.93	22.93	3507
2001-01-03	22.73	22.93	22.73	22.93	3507
2001-01-04	22.73	22.73	22.52	22.52	5323
2001-01-05	22.31	22.52	22.31	22.52	1450
2001-01-08	22.31	22.31	22.31	22.31	361
2001-01-09	22.31	22.57	22.31	22.57	1330
2001-01-10	22.31	22.52	22.31	22.31	1572
2001-01-11	22.52	22.62	22.52	22.62	846
2001-01-12	22.73	22.73	22.73	22.73	1209
2001-01-16	22.73	22.83	22.52	22.52	4838
2001-01-17	22.73	23.14	22.52	22.52	17907
2001-01-19	22.52	22.52	22.52	22.52	1693
2001-01-22	22.52	22.52	22.52	22.52	483
2001-01-23	22.73	23.14	22.73	23.14	5928
2001-01-24	23.14	23.24	22.93	22.93	1935
2001-01-25	22.73	22.73	22.73	22.73	604
2001-01-26	22.83	22.93	22.83	22.93	604
2001-01-30	22.56	22.73	22.56	22.72	1450
2001-02-02	22.85	22.93	22.85	22.93	241
2001-02-05	22.81	23.06	22.81	23.06	7863
2001-02-06	23.06	23.06	23.06	23.06	120
2001-02-07	23.22	23.22	22.31	22.52	24561
2001-02-08	22.52	22.73	22.44	22.52	65944
2001-02-09	22.73	22.73	22.53	22.56	2418
2001-02-12	22.73	22.89	22.52	22.52	3749
2001-02-13	22.52	22.52	22.52	22.52	361
2001-02-14	22.56	22.73	22.56	22.73	724
2001-02-15	22.93	23.14	22.76	23.06	13914
2001-02-16	23.14	23.31	22.93	23.31	3629
2001-02-20	23.51	23.51	23.31	23.31	1087
2001-02-21	23.14	23.14	23.14	23.14	120
2001-02-22	23.14	23.14	23.14	23.14	2540
2001-02-23	23.35	23.35	23.35	23.35	967
2001-02-26	23.14	23.14	23.14	23.14	241
2001-03-01	22.93	22.93	22.93	22.93	120
2001-03-02	22.81	22.81	22.73	22.73	1330
2001-03-05	22.64	22.64	22.64	22.64	241
2001-03-06	22.64	22.64	22.64	22.64	241
2001-03-08	22.64	22.64	22.64	22.64	120
2001-03-09	22.56	22.56	22.56	22.56	604
2001-03-12	22.73	23.72	22.73	23.47	6049
2001-03-13	23.26	23.97	23.26	23.97	3024
2001-03-14	23.80	23.80	23.35	23.76	1814
2001-03-15	23.64	23.64	23.64	23.64	361
2001-03-16	23.45	23.45	23.24	23.43	1814
2001-03-19	23.51	23.51	23.35	23.43	2661
2001-03-20	23.31	23.55	23.14	23.55	2661
2001-03-21	23.39	23.39	23.39	23.39	241
2001-03-22	23.39	23.39	23.39	23.39	846
2001-03-23	23.31	23.55	23.31	23.43	1935
2001-03-28	23.35	23.73	23.35	23.73	1693
2001-03-29	23.76	24.38	23.76	24.17	1087
2001-03-30	24.38	25.91	24.38	25.91	5806
2001-04-02	25.62	25.62	25.21	25.21	4960
2001-04-03	24.96	24.96	24.96	24.96	604
2001-04-04	24.79	25.21	24.79	25.00	2055
2001-04-05	24.79	24.79	24.63	24.79	1330
2001-04-06	24.38	24.38	23.97	24.38	4355
2001-04-09	24.17	24.17	23.97	23.97	2661
2001-04-10	24.17	24.59	24.17	24.59	2177
2001-04-11	24.38	24.38	24.13	24.34	1450
2001-04-16	24.34	25.00	24.34	25.00	9316
2001-04-17	24.79	25.45	24.79	25.45	1087
2001-04-18	25.58	25.58	25.58	25.58	241
2001-04-19	25.25	25.70	25.25	25.70	1572
2001-04-20	25.87	27.02	25.87	26.86	4475
2001-04-23	27.27	27.48	26.86	26.86	5565
2001-04-24	27.27	27.77	27.27	27.60	6654
2001-04-25	27.85	29.13	27.85	29.13	2903
2001-04-26	28.93	29.30	28.51	28.97	6049
2001-04-27	28.93	29.09	28.10	28.64	3871
2001-04-30	28.67	28.93	28.31	28.72	3871
2001-05-01	28.43	28.64	28.10	28.10	2661
2001-05-02	27.89	27.89	27.69	27.89	1450
2001-05-03	28.10	28.10	27.27	27.27	6895
2001-05-04	27.48	28.18	27.48	28.18	1209
2001-05-07	28.10	28.72	28.10	28.72	1814
2001-05-08	28.51	28.93	28.39	28.88	6169
2001-05-09	28.93	29.75	28.72	29.75	7985
2001-05-10	29.76	29.96	29.67	29.88	7622
2001-05-11	29.75	32.23	29.75	31.20	10042
2001-05-14	31.20	32.64	30.99	31.61	15487
2001-05-15	31.61	32.73	31.34	32.73	18996
2001-05-16	32.23	33.88	32.23	33.17	19964
2001-05-17	32.98	33.18	32.15	32.36	16455
2001-05-18	32.56	32.81	30.17	30.58	20690
2001-05-21	30.37	30.91	30.17	30.91	4597
2001-05-22	30.66	31.40	30.17	30.99	7985
2001-05-23	30.79	30.98	30.58	30.83	5201
2001-05-24	31.03	32.22	31.03	31.61	20932
2001-05-25	31.40	31.82	30.21	30.21	11614
2001-05-29	30.50	31.09	30.37	30.74	6895
2001-05-30	30.99	31.61	30.33	30.91	23352
2001-05-31	31.20	31.49	30.83	31.40	12825
2001-06-01	31.40	31.40	30.79	30.79	11494
2001-06-04	30.79	31.16	30.79	31.03	6895
2001-06-05	30.91	30.99	30.74	30.99	6654
2001-06-06	30.89	30.89	30.71	30.74	5201
2001-06-07	30.62	31.20	30.62	31.20	5323
2001-06-08	30.99	30.99	30.78	30.95	4960
2001-06-11	30.97	30.97	27.27	27.64	37508
2001-06-12	27.44	27.44	26.03	26.03	3992
2001-06-13	26.24	28.02	26.24	26.86	68727
2001-06-14	26.65	26.86	26.65	26.65	3629
2001-06-15	26.65	26.86	26.65	26.65	1693
2001-06-18	27.89	28.60	27.69	28.41	18390
2001-06-19	28.18	28.31	28.12	28.31	7259
2001-06-20	28.51	29.34	28.51	29.13	9800
2001-06-21	28.93	29.13	28.88	29.13	2903
2001-06-22	29.05	29.17	28.18	28.72	18875
2001-06-25	29.13	29.34	28.72	28.97	17422
2001-06-26	29.13	31.40	29.13	31.40	10646
2001-06-27	31.20	31.20	30.58	30.82	11857
2001-06-28	30.83	30.85	29.55	29.66	18753
2001-06-29	29.75	32.64	28.31	32.64	209571
2001-07-02	30.58	30.83	30.00	30.70	77197
2001-07-03	30.70	30.79	29.34	29.34	22141
2001-07-05	29.55	29.71	29.34	29.70	6775
2001-07-06	29.55	29.75	29.38	29.38	3871
2001-07-09	29.21	29.42	29.21	29.42	4838
2001-07-10	29.42	29.42	29.23	29.33	5565
2001-07-11	29.34	29.75	29.34	29.67	9679
2001-07-12	29.75	30.37	29.67	30.32	7985
2001-07-13	30.12	30.33	29.97	29.97	2903
2001-07-16	29.79	30.58	29.79	30.58	6412
2001-07-17	30.58	30.99	30.37	30.99	6412
2001-07-18	30.87	30.99	30.79	30.79	3144
2001-07-19	30.79	31.40	30.79	31.12	4718
2001-07-20	30.99	31.61	30.99	31.61	4718
2001-07-23	31.40	31.96	31.40	31.53	5323
2001-07-24	31.53	31.53	31.20	31.20	3024
2001-07-25	31.36	31.36	31.07	31.07	3871
2001-07-26	30.91	31.05	30.37	31.05	4597
2001-07-27	31.24	31.24	30.99	30.99	3266
2001-07-30	30.58	30.58	30.17	30.17	724
2001-07-31	30.17	31.81	30.17	31.79	9074
2001-08-01	31.79	32.56	31.61	32.56	10526
2001-08-02	32.40	32.40	31.90	32.07	10042
2001-08-03	31.90	32.19	31.90	32.02	7259
2001-08-06	32.06	32.07	31.82	31.82	1572
2001-08-07	31.82	31.82	31.40	31.78	1572
2001-08-08	31.80	31.80	30.99	31.07	4597
2001-08-09	31.12	31.32	31.08	31.24	2418
2001-08-10	31.07	31.65	30.91	31.65	2903
2001-08-13	31.57	31.78	31.45	31.78	2298
2001-08-14	31.78	31.82	31.57	31.57	2781
2001-08-15	31.40	32.85	31.40	32.56	10889
2001-08-16	32.85	32.98	32.44	32.98	9437
2001-08-17	32.81	32.81	32.48	32.48	3507
2001-08-20	32.60	33.02	32.60	33.02	2781
2001-08-21	33.02	33.06	32.85	32.85	1087
2001-08-22	32.85	32.85	32.56	32.85	2903
2001-08-23	32.85	32.85	32.64	32.64	604
2001-08-24	32.56	32.69	32.23	32.31	2177
2001-08-27	32.21	32.21	32.21	32.21	1330
2001-08-28	32.10	32.10	31.90	31.90	1330
2001-08-29	31.82	31.82	31.24	31.24	2903
2001-08-30	31.03	31.23	30.83	31.23	3266
2001-08-31	31.16	31.32	31.16	31.16	967
2001-09-04	31.32	31.49	30.99	30.99	3387
2001-09-05	30.79	30.93	30.58	30.93	6412
2001-09-06	30.77	30.77	30.58	30.58	1450
2001-09-07	30.41	30.58	30.41	30.58	967
2001-09-10	30.58	30.58	30.08	30.37	3629
2001-09-17	28.72	29.33	28.72	29.33	8469
2001-09-18	29.17	29.34	29.05	29.34	7985
2001-09-19	29.13	29.45	29.13	29.26	12945
2001-09-20	29.26	29.34	29.26	29.26	3387
2001-09-21	29.42	29.42	29.09	29.26	5806
2001-09-24	29.09	29.17	28.92	29.17	2661
2001-09-25	29.34	29.34	29.09	29.13	4475
2001-09-26	29.13	29.83	29.13	29.83	9557
2001-09-27	29.96	30.70	29.96	30.70	1330
2001-09-28	30.83	31.61	30.83	31.40	6291
2001-10-01	31.25	31.40	31.07	31.07	3749
2001-10-02	31.20	31.58	31.20	31.40	846
2001-10-03	31.20	31.61	31.20	31.24	4234
2001-10-04	31.45	31.65	31.40	31.61	2177
2001-10-05	31.45	31.61	31.45	31.49	1209
2001-10-08	31.40	31.40	31.24	31.24	361
2001-10-09	31.24	31.24	31.12	31.24	846
2001-10-10	31.20	31.32	30.50	30.83	11857
2001-10-11	30.99	31.40	30.99	31.21	4718
2001-10-12	31.07	31.14	31.07	31.14	483
2001-10-15	31.20	31.20	31.20	31.20	120
2001-10-16	31.20	31.21	31.11	31.11	967
2001-10-17	31.21	31.21	31.04	31.20	967
2001-10-18	31.03	31.20	30.99	30.99	846
2001-10-19	30.95	30.95	30.74	30.91	1330
2001-10-22	30.99	31.20	30.99	31.20	846
2001-10-23	30.99	31.00	30.83	30.99	846
2001-10-24	30.99	30.99	30.91	30.91	1330
2001-10-25	31.07	31.40	31.07	31.12	2781
2001-10-26	31.32	31.40	31.32	31.40	1572
2001-10-29	31.49	31.49	31.40	31.40	483
2001-10-30	31.07	31.07	31.07	31.07	724
2001-10-31	31.20	31.20	30.91	30.99	2177
2001-11-01	30.91	31.02	30.91	31.02	1450
2001-11-02	30.91	30.98	30.79	30.79	3507
2001-11-05	30.70	31.03	30.70	31.03	4597
2001-11-06	31.02	31.03	31.02	31.03	2418
2001-11-07	30.95	30.95	30.55	30.55	2298
2001-11-08	30.74	30.74	30.33	30.33	5686
2001-11-09	30.25	30.33	30.25	30.25	1209
2001-11-12	30.17	30.36	30.12	30.33	1693
2001-11-13	30.41	30.41	30.28	30.28	2661
2001-11-14	30.38	30.78	30.38	30.78	1209
2001-11-15	30.79	31.24	30.77	31.24	11977
2001-11-16	31.24	31.24	31.02	31.02	6169
2001-11-19	31.10	31.20	31.10	31.20	3024
2001-11-20	31.16	31.19	31.03	31.07	2540
2001-11-21	31.07	31.07	31.07	31.07	241
2001-11-23	31.16	31.19	31.16	31.19	1572
2001-11-26	31.07	31.40	31.07	31.40	2661
2001-11-27	31.48	32.02	31.48	32.02	4475
2001-11-28	31.82	31.98	31.61	31.74	6412
2001-11-29	31.61	32.44	31.61	32.44	2418
2001-11-30	32.44	33.02	32.44	33.02	3871
2001-12-03	32.89	33.02	32.73	32.73	967
2001-12-04	32.64	32.97	32.64	32.97	1450
2001-12-05	32.98	32.98	32.77	32.93	1814
2001-12-06	32.97	33.05	32.85	33.05	1693
2001-12-07	33.05	33.06	32.85	32.85	3992
2001-12-10	32.98	33.06	32.90	32.90	3144
2001-12-11	33.05	33.06	32.56	32.56	15365
2001-12-12	32.52	32.52	32.23	32.44	3024
2001-12-13	32.64	32.64	32.31	32.31	846
2001-12-14	32.23	32.85	32.15	32.85	2661
2001-12-17	32.64	32.97	32.64	32.97	3144
2001-12-18	33.06	33.06	32.82	33.05	2055
2001-12-19	33.07	33.10	32.73	32.85	3629
2001-12-20	32.73	33.25	32.73	32.73	3992
2001-12-21	33.06	33.22	32.89	33.06	16213
2001-12-24	33.22	33.22	32.85	32.97	846
2001-12-26	33.05	33.26	33.00	33.02	4718
2001-12-27	33.14	33.22	32.64	32.64	2781
2001-12-28	32.82	33.84	32.82	33.84	10768
2001-12-31	33.72	33.83	33.26	33.26	2781
2002-01-02	33.06	33.13	32.56	32.56	6895
2002-01-03	32.48	34.09	32.44	33.84	14519
2002-01-04	33.68	33.80	33.31	33.31	4718
2002-01-07	33.46	33.46	33.14	33.14	967
2002-01-08	33.06	33.39	33.06	33.39	361
2002-01-09	33.39	33.43	33.06	33.06	3387
2002-01-10	32.99	33.14	32.99	33.14	3629
2002-01-11	33.06	33.26	33.06	33.06	1087
2002-01-14	33.22	33.22	32.85	32.98	4960
2002-01-15	33.06	33.06	32.89	32.93	1450
2002-01-16	32.93	32.93	32.44	32.44	4475
2002-01-17	32.23	32.64	32.23	32.64	846
2002-01-18	32.48	33.02	32.40	33.02	13067
2002-01-22	32.89	33.05	32.89	32.98	1693
2002-01-23	32.85	32.98	32.85	32.98	483
2002-01-24	33.06	33.22	33.06	33.22	1693
2002-01-25	33.06	33.68	33.06	33.22	3629
2002-01-28	33.06	33.06	32.81	32.85	2903
2002-01-29	32.77	32.77	32.64	32.64	604
2002-01-30	32.81	33.26	32.81	33.26	4960
2002-01-31	33.06	33.84	33.01	33.84	3992
2002-02-01	33.64	33.69	32.99	33.43	5201
2002-02-04	33.43	33.47	33.06	33.06	2540
2002-02-05	32.89	33.06	32.89	33.06	967
2002-02-06	33.14	33.14	32.64	32.64	4112
2002-02-07	32.85	32.85	32.44	32.44	483
2002-02-08	32.44	32.44	32.07	32.07	1209
2002-02-11	32.28	32.33	31.98	32.15	2418
2002-02-12	32.23	32.44	32.23	32.23	3992
2002-02-13	32.40	32.97	32.40	32.93	4234
2002-02-14	33.05	33.22	32.88	32.88	3629
2002-02-15	32.88	35.95	32.88	34.71	21416
2002-02-19	34.71	34.71	33.72	33.72	3749
2002-02-20	33.68	33.68	33.27	33.55	3749
2002-02-21	33.47	34.13	33.14	33.84	13671
2002-02-22	33.88	34.42	33.88	34.30	4355
2002-02-25	34.13	34.49	34.05	34.29	2540
2002-02-26	34.14	34.14	33.26	33.47	8226
2002-02-27	33.67	33.68	33.14	33.29	1935
2002-02-28	33.39	33.72	33.21	33.72	2177
2002-03-01	33.60	33.85	33.55	33.84	1693
2002-03-04	33.83	34.09	33.55	34.09	5565
2002-03-05	34.09	34.30	34.01	34.30	3749
2002-03-06	34.30	34.75	34.09	34.26	7985
2002-03-07	34.09	34.46	34.09	34.46	2055
2002-03-08	34.55	34.55	34.31	34.46	846
2002-03-11	33.47	34.70	33.39	34.70	846
2002-03-12	34.50	34.50	33.88	34.05	3266
2002-03-13	34.05	34.05	33.91	33.91	3024
2002-03-14	34.21	34.67	34.21	34.67	8106
2002-03-15	34.38	34.70	34.36	34.63	5806
2002-03-18	34.70	35.04	34.55	35.04	4112
2002-03-19	35.04	35.21	34.98	35.13	3024
2002-03-20	35.33	35.33	34.92	34.97	4234
2002-03-21	35.00	35.12	34.42	35.12	5806
2002-03-22	35.32	35.32	35.21	35.21	361
2002-03-25	35.04	35.12	34.74	35.12	1087
2002-03-26	35.32	35.32	34.46	34.79	4112
2002-03-27	34.92	35.04	34.92	35.04	483
2002-03-28	34.92	35.12	34.71	34.88	2781
2002-04-01	34.92	35.08	34.51	35.00	2298
2002-04-02	35.12	35.12	34.59	34.59	2903
2002-04-03	34.55	34.83	34.51	34.59	1087
2002-04-04	34.55	34.71	34.31	34.31	2903
2002-04-05	34.42	34.55	34.42	34.55	1330
2002-04-08	34.55	34.70	34.55	34.70	241
2002-04-09	34.70	34.70	34.30	34.30	846
2002-04-10	34.50	34.71	34.50	34.71	4838
2002-04-11	34.79	34.79	34.55	34.55	3024
2002-04-12	34.71	35.74	34.71	35.74	7863
2002-04-15	35.74	35.93	35.59	35.68	1572
2002-04-16	35.74	36.57	35.58	36.57	6412
2002-04-17	36.61	36.69	36.61	36.69	846
2002-04-18	36.98	36.98	36.74	36.98	1450
2002-04-19	37.19	37.60	37.19	37.44	3024
2002-04-22	37.44	37.58	37.31	37.31	2781
2002-04-23	37.32	37.32	37.32	37.32	1330
2002-04-24	37.19	37.32	36.98	36.98	1450
2002-04-25	37.19	37.19	36.78	36.78	604
2002-04-26	36.40	36.57	36.37	36.57	846
2002-04-29	36.43	36.77	36.42	36.77	1087
2002-04-30	36.78	37.93	36.78	37.19	8469
2002-05-01	36.78	36.78	36.16	36.27	5201
2002-05-02	36.36	38.43	36.36	38.43	5565
2002-05-03	38.22	38.84	38.22	38.84	3387
2002-05-06	38.02	38.02	36.78	36.78	8589
2002-05-07	36.69	36.78	36.69	36.78	846
2002-05-08	36.78	36.78	36.61	36.69	2661
2002-05-09	36.53	36.53	36.16	36.32	5201
2002-05-10	36.16	36.20	35.95	35.95	3024
2002-05-13	35.74	35.95	35.74	35.93	3266
2002-05-14	35.95	36.77	35.77	36.03	6775
2002-05-15	35.95	36.03	35.79	36.03	11131
2002-05-16	36.03	36.03	35.83	35.95	3749
2002-05-17	35.95	35.95	35.79	35.95	2540
2002-05-20	35.87	35.87	35.70	35.80	4475
2002-05-21	35.70	35.70	35.62	35.62	1087
2002-05-22	35.70	35.74	35.31	35.45	3629
2002-05-23	35.31	35.31	34.69	34.71	8711
2002-05-24	34.55	34.55	34.34	34.34	2903
2002-05-28	34.38	34.38	34.01	34.09	2903
2002-05-29	33.97	33.97	33.47	33.63	3871
2002-05-30	33.51	33.51	32.81	32.84	7985
2002-05-31	32.77	32.88	32.64	32.64	6169
2002-06-03	32.48	32.62	32.19	32.19	2540
2002-06-04	32.02	32.02	31.40	31.65	4597
2002-06-05	31.74	31.76	31.40	31.40	9557
2002-06-06	31.40	31.40	30.58	30.58	11373
2002-06-07	30.58	31.17	30.58	30.99	16091
2002-06-10	30.99	31.38	30.83	31.20	12099
2002-06-11	31.40	31.82	31.20	31.82	5686
2002-06-12	31.82	35.95	31.82	35.95	32426
2002-06-13	35.87	35.91	35.83	35.84	5201
2002-06-14	35.87	35.95	35.74	35.95	3387
2002-06-17	35.79	36.03	35.63	36.03	8106
2002-06-18	35.95	36.16	35.83	35.87	2781
2002-06-19	35.74	35.83	33.88	34.05	38114
2002-06-20	33.97	34.21	33.76	34.17	5201
2002-06-21	34.09	34.21	34.06	34.17	7259
2002-06-24	33.98	34.71	33.88	34.71	7622
2002-06-25	34.71	34.96	34.50	34.55	7743
2002-06-26	34.38	34.71	34.17	34.71	12583
2002-06-27	34.92	36.36	34.88	36.36	19238
2002-06-28	36.36	40.45	36.36	40.25	109504
2002-07-01	39.59	39.59	38.43	38.76	42833
2002-07-02	38.76	39.26	38.14	38.60	16696
2002-07-03	38.51	38.51	37.93	38.14	14156
2002-07-05	38.35	38.43	37.52	37.52	9074
2002-07-08	37.52	37.60	37.19	37.21	13308
2002-07-09	37.27	37.29	37.11	37.27	6412
2002-07-10	37.19	37.69	37.19	37.69	9557
2002-07-11	37.56	38.22	37.37	38.10	16576
2002-07-12	38.26	38.69	38.10	38.10	14397
2002-07-15	38.18	38.31	37.60	38.31	8226
2002-07-16	38.43	38.43	37.90	37.90	4960
2002-07-17	38.10	38.18	37.60	38.10	8469
2002-07-18	38.02	39.49	38.02	38.43	7380
2002-07-19	38.18	38.18	37.89	38.17	12462
2002-07-22	38.22	38.31	37.93	38.26	7500
2002-07-23	38.02	38.02	37.19	37.31	11977
2002-07-24	37.19	38.02	36.94	38.02	8952
2002-07-25	38.14	38.14	37.19	37.56	12462
2002-07-26	37.40	37.81	37.19	37.81	10646
2002-07-29	37.98	38.18	37.81	38.10	7500
2002-07-30	38.02	38.02	37.44	37.69	3507
2002-07-31	37.69	37.69	36.86	37.02	10042
2002-08-01	36.98	36.98	35.99	36.53	14156
2002-08-02	36.53	36.78	36.53	36.78	12703
2002-08-05	36.78	37.19	36.78	37.11	7743
2002-08-06	37.02	37.73	37.02	37.73	6895
2002-08-07	37.60	38.00	37.52	38.00	2055
2002-08-08	38.00	38.01	37.83	38.01	7259
2002-08-09	38.02	38.02	37.31	37.31	3749
2002-08-12	37.19	37.60	37.19	37.60	2177
2002-08-13	37.40	37.56	36.78	36.78	6412
2002-08-14	36.69	37.19	36.61	37.19	7743
2002-08-15	37.11	38.10	37.11	38.10	9437
2002-08-16	38.26	38.43	37.85	38.26	11977
2002-08-19	38.35	38.51	38.02	38.22	12462
2002-08-20	38.18	38.57	38.18	38.18	5323
2002-08-21	38.31	38.72	38.31	38.72	7743
2002-08-22	38.60	38.64	38.31	38.64	11736
2002-08-23	38.55	38.55	38.51	38.51	1450
2002-08-26	38.45	39.01	38.44	39.01	10163
2002-08-27	39.09	39.09	38.18	38.43	14397
2002-08-28	38.43	38.59	38.18	38.35	6412
2002-08-29	38.63	38.84	38.35	38.83	2540
2002-08-30	39.01	39.09	38.84	38.84	12703
2002-09-03	38.68	38.84	38.47	38.47	9920
2002-09-04	38.47	39.13	38.47	39.13	2903
2002-09-05	39.26	39.34	38.60	38.60	4838
2002-09-06	38.84	39.17	38.64	39.13	5323
2002-09-09	39.21	39.75	39.21	39.46	9194
2002-09-10	39.34	39.45	39.17	39.45	3024
2002-09-11	39.46	39.46	39.07	39.17	7138
2002-09-12	39.05	39.05	38.44	38.45	5806
2002-09-13	38.44	39.71	38.43	39.71	8952
2002-09-16	39.46	39.46	39.05	39.26	6049
2002-09-17	39.05	39.07	38.84	38.84	2781
2002-09-18	38.88	38.88	38.22	38.76	4838
2002-09-19	38.68	38.68	37.40	37.40	8589
2002-09-20	37.52	37.60	37.20	37.40	15365
2002-09-23	37.19	37.19	36.86	36.90	2418
2002-09-24	36.61	36.78	36.36	36.57	7259
2002-09-25	36.53	36.53	35.95	36.36	6654
2002-09-26	36.36	36.36	36.12	36.36	3387
2002-09-27	36.36	36.53	35.79	35.79	5323
2002-09-30	35.70	35.70	35.33	35.45	3629
2002-10-01	35.35	36.20	35.20	36.16	6654
2002-10-02	35.95	35.95	35.29	35.29	5444
2002-10-03	35.12	35.50	35.12	35.50	1935
2002-10-04	35.33	35.39	34.92	35.04	2418
2002-10-07	34.88	35.12	34.39	34.39	5323
2002-10-08	34.30	34.67	34.30	34.67	3507
2002-10-09	34.46	34.58	32.73	32.93	8589
2002-10-10	33.05	33.68	32.64	33.68	5565
2002-10-11	33.76	34.21	33.76	34.21	4597
2002-10-14	34.21	34.71	34.21	34.71	4355
2002-10-15	34.71	36.03	34.71	36.03	5081
2002-10-16	36.03	36.03	35.73	35.98	5565
2002-10-17	36.16	36.57	36.03	36.57	2418
2002-10-18	36.78	37.11	36.78	37.11	2661
2002-10-21	37.15	37.52	37.15	37.52	2055
2002-10-22	37.31	37.31	36.98	37.29	4112
2002-10-23	37.25	37.48	37.19	37.48	1693
2002-10-24	37.81	37.81	37.52	37.60	1450
2002-10-25	37.60	38.02	37.60	38.02	6412
2002-10-28	37.85	37.85	37.27	37.40	2055
2002-10-29	37.60	37.81	37.19	37.81	2903
2002-10-30	38.01	38.01	37.65	37.81	3144
2002-10-31	37.93	38.02	37.73	38.02	3387
2002-11-01	37.87	39.05	37.77	39.05	8711
2002-11-04	38.84	39.01	38.64	38.83	7380
2002-11-05	38.78	38.80	38.65	38.76	2540
2002-11-06	38.83	39.01	38.68	39.01	7017
2002-11-07	38.84	38.86	38.43	38.43	2781
2002-11-08	38.35	38.36	37.52	37.52	4112
2002-11-11	37.40	37.40	36.16	36.16	11614
2002-11-12	36.17	36.38	36.07	36.38	2177
2002-11-13	36.32	36.51	36.22	36.45	2418
2002-11-14	36.48	36.82	36.40	36.78	7017
2002-11-15	36.57	37.60	36.49	37.52	14882
2002-11-18	37.69	37.69	37.02	37.07	5081
2002-11-19	36.98	36.98	36.79	36.79	2540
2002-11-20	36.86	37.19	36.82	37.19	2781
2002-11-21	37.27	37.85	37.26	37.85	2298
2002-11-22	37.70	37.81	37.60	37.81	4234
2002-11-25	37.60	37.60	37.44	37.44	3387
2002-11-26	37.44	37.44	36.97	37.19	5444
2002-11-27	37.27	37.85	37.27	37.85	6654
2002-11-29	37.93	38.02	37.81	38.02	2540
2002-12-02	38.10	38.18	37.73	38.10	6412
2002-12-03	38.02	38.18	37.85	38.02	3387
2002-12-04	38.00	38.21	37.93	38.21	2418
2002-12-05	38.15	38.15	36.98	37.31	13671
2002-12-06	37.19	37.42	37.02	37.42	6895
2002-12-09	37.31	37.36	37.19	37.31	4234
2002-12-10	37.40	37.40	37.27	37.27	1087
2002-12-11	37.19	37.19	36.16	36.98	16091
2002-12-12	36.98	37.05	36.78	36.90	2781
2002-12-13	36.98	36.98	36.57	36.57	3387
2002-12-16	36.78	36.98	36.74	36.98	3629
2002-12-17	36.98	37.11	36.65	36.90	3629
2002-12-18	36.78	37.02	36.57	36.57	3749
2002-12-19	36.65	37.15	36.38	36.98	3749
2002-12-20	37.02	37.81	36.83	37.81	9920
2002-12-23	37.81	38.43	37.81	38.35	2903
2002-12-24	38.51	38.51	38.51	38.51	483
2002-12-26	38.64	38.64	38.35	38.35	1693
2002-12-27	38.26	38.26	38.02	38.02	2298
2002-12-30	37.85	38.02	37.48	37.49	1572
2002-12-31	37.40	37.40	36.45	36.45	11857
2003-01-02	36.45	36.61	36.37	36.57	4112
2003-01-03	36.69	36.98	36.69	36.78	6169
2003-01-06	36.94	37.40	36.94	37.40	2055
2003-01-07	37.36	37.36	36.98	36.98	4112
2003-01-08	36.86	36.86	36.45	36.45	4355
2003-01-09	36.37	36.82	36.37	36.78	4718
2003-01-10	36.98	37.27	36.98	37.27	7500
2003-01-13	37.19	37.19	37.02	37.11	1450
2003-01-14	37.02	37.12	36.98	36.98	1450
2003-01-15	37.11	38.22	36.36	38.10	12220
2003-01-16	38.22	38.31	38.10	38.14	3387
2003-01-17	38.02	38.02	37.85	37.85	3266
2003-01-21	37.98	37.98	37.73	37.77	6654
2003-01-22	37.77	37.77	37.52	37.64	3992
2003-01-23	37.85	37.85	37.44	37.63	6169
2003-01-24	37.52	37.52	37.02	37.02	5323
2003-01-27	36.86	36.86	36.57	36.57	3144
2003-01-28	36.68	36.74	36.37	36.69	3024
2003-01-29	36.53	36.78	36.39	36.78	7743
2003-01-30	36.70	36.70	36.12	36.12	6049
2003-01-31	36.12	36.20	35.99	36.20	2418
2003-02-03	36.12	36.57	36.12	36.57	2903
2003-02-04	36.57	36.60	35.99	36.00	7380
2003-02-05	35.83	35.83	35.08	35.08	9557
2003-02-06	35.04	35.04	34.55	34.79	18270
2003-02-07	34.79	34.88	34.50	34.59	16939
2003-02-10	34.50	34.50	34.21	34.33	14156
2003-02-11	34.30	35.04	34.30	34.40	21779
2003-02-12	34.46	34.48	34.09	34.13	11010
2003-02-13	34.13	34.71	34.13	34.71	7985
2003-02-14	34.96	35.29	34.71	35.12	19964
2003-02-18	35.33	35.66	35.29	35.41	9437
2003-02-19	35.33	35.33	35.08	35.09	7017
2003-02-20	35.21	35.33	34.92	35.00	6775
2003-02-21	34.96	35.91	34.88	35.91	11373
2003-02-24	36.03	36.57	35.74	36.32	10042
2003-02-25	36.40	36.45	36.20	36.40	3507
2003-02-26	36.28	36.57	36.28	36.57	2055
2003-02-27	36.50	36.77	36.50	36.69	3749
2003-02-28	36.57	37.17	36.49	36.49	3507
2003-03-03	36.57	36.69	36.12	36.12	6532
2003-03-04	36.45	36.74	36.45	36.56	2661
2003-03-05	36.69	36.98	36.46	36.98	1572
2003-03-06	36.82	37.02	36.79	36.79	2055
2003-03-07	36.69	36.69	36.65	36.65	361
2003-03-10	36.57	36.57	36.21	36.24	3871
2003-03-11	36.32	36.69	36.16	36.65	2781
2003-03-12	36.53	36.57	36.20	36.57	3144
2003-03-13	36.69	36.98	36.69	36.98	1087
2003-03-14	37.18	37.31	37.07	37.07	2781
2003-03-17	37.11	37.85	37.11	37.85	3507
2003-03-18	37.73	38.22	37.64	38.22	3749
2003-03-19	38.43	38.80	38.31	38.80	2418
2003-03-20	38.68	39.01	38.68	38.88	3144
2003-03-21	38.88	39.03	38.76	38.97	8469
2003-03-24	39.05	39.17	38.77	38.77	1814
2003-03-25	38.88	39.46	38.88	39.46	2540
2003-03-26	39.34	39.38	38.98	38.98	2418
2003-03-27	38.84	38.84	38.31	38.47	3266
2003-03-28	38.51	38.51	38.31	38.31	6291
2003-03-31	38.22	38.22	37.19	37.19	5806
2003-04-01	37.19	38.43	36.45	38.43	21779
2003-04-02	38.43	39.46	38.02	39.05	17665
2003-04-03	39.13	39.46	37.40	37.44	8711
2003-04-04	37.81	37.85	37.31	37.39	5081
2003-04-07	37.81	38.14	37.81	38.14	3024
2003-04-08	38.13	38.13	37.97	37.97	4475
2003-04-09	37.89	38.01	37.81	37.83	1814
2003-04-10	37.84	37.85	37.70	37.70	2661
2003-04-11	37.61	37.64	37.27	37.27	5686
2003-04-14	37.40	37.40	36.98	37.02	2781
2003-04-15	36.94	37.02	36.94	37.02	1450
2003-04-16	37.11	37.19	37.11	37.11	3144
2003-04-17	37.31	37.40	37.19	37.40	1935
2003-04-22	37.27	37.60	37.23	37.60	7985
2003-04-23	37.69	37.85	37.69	37.73	3749
2003-04-24	37.60	37.73	37.44	37.44	483
2003-04-25	37.48	37.52	37.36	37.48	3266
2003-04-28	37.52	37.56	37.31	37.44	3266
2003-04-29	37.36	37.56	37.36	37.56	3387
2003-04-30	37.60	38.02	37.27	38.02	7138
2003-05-01	37.89	38.18	37.89	38.02	2418
2003-05-02	38.10	38.18	37.60	37.64	7622
2003-05-05	37.44	37.44	37.20	37.29	9437
2003-05-06	37.31	37.40	37.21	37.36	4234
2003-05-07	37.36	37.36	37.23	37.23	1935
2003-05-08	37.31	37.42	37.23	37.31	5201
2003-05-09	37.31	37.36	37.31	37.36	1572
2003-05-12	37.37	37.52	37.19	37.52	5081
2003-05-13	37.40	37.56	37.40	37.56	4234
2003-05-14	37.44	37.56	37.44	37.55	3266
2003-05-15	37.55	38.02	37.55	38.02	3387
2003-05-16	38.02	38.64	36.98	36.98	13551
2003-05-19	37.11	37.11	36.38	36.38	6654
2003-05-20	36.54	36.65	36.54	36.64	1450
2003-05-21	36.55	37.40	36.54	37.40	3749
2003-05-22	37.27	37.64	37.19	37.48	3629
2003-05-23	37.44	37.44	37.19	37.19	9074
2003-05-27	37.36	37.48	37.36	37.48	4838
2003-05-28	37.07	37.27	36.86	37.02	4475
2003-05-29	37.02	37.60	36.78	37.60	9557
2003-05-30	37.69	37.93	37.40	37.60	6532
2003-06-02	37.73	37.86	37.36	37.52	4960
2003-06-03	37.64	37.81	37.64	37.81	1209
2003-06-04	37.93	38.43	37.93	38.26	6169
2003-06-05	38.43	38.60	38.43	38.60	2177
2003-06-06	38.60	38.76	38.26	38.39	4234
2003-06-09	38.41	38.41	38.26	38.40	3871
2003-06-10	38.51	38.72	38.39	38.60	2903
2003-06-11	38.47	38.47	37.02	37.27	23473
2003-06-12	37.36	37.52	37.36	37.48	2661
2003-06-13	37.52	37.64	37.16	37.16	4597
2003-06-16	37.27	37.60	37.19	37.44	6291
2003-06-17	37.43	37.55	37.23	37.48	3387
2003-06-18	37.48	37.52	37.48	37.52	483
2003-06-19	37.60	37.60	36.82	36.82	5686
2003-06-20	36.82	37.07	36.69	36.69	8832
2003-06-23	36.69	36.69	36.36	36.39	11251
2003-06-24	36.49	36.78	36.49	36.78	6049
2003-06-25	36.78	36.78	36.53	36.60	4718
2003-06-26	36.60	36.86	36.60	36.69	3024
2003-06-27	36.57	36.98	36.45	36.45	5565
2003-06-30	36.57	36.90	36.45	36.90	20085
2003-07-01	36.90	36.90	36.20	36.45	16696
2003-07-02	36.61	37.18	36.59	37.18	6291
2003-07-03	37.18	37.18	36.86	36.86	1330
2003-07-07	37.07	37.19	36.87	37.19	5323
2003-07-08	37.48	38.64	37.33	38.64	8711
2003-07-09	38.64	39.01	38.24	39.01	12945
2003-07-10	39.05	39.05	38.10	38.10	5686
2003-07-11	38.22	38.64	38.22	38.64	2298
2003-07-14	38.84	39.05	38.84	39.05	5081
2003-07-15	38.93	38.93	38.72	38.88	1572
2003-07-16	39.01	39.01	38.24	38.31	9316
2003-07-17	37.85	38.06	37.77	37.77	4718
2003-07-18	37.65	37.65	37.39	37.39	1330
2003-07-21	37.23	37.23	36.78	36.79	5686
2003-07-22	36.65	37.07	36.61	37.07	3992
2003-07-23	37.07	37.18	36.78	37.11	2781
2003-07-24	37.19	37.81	37.19	37.34	4838
2003-07-25	37.44	38.18	37.44	38.03	7380
2003-07-28	38.22	38.72	38.10	38.68	4234
2003-07-29	38.83	39.59	38.72	39.46	6291
2003-07-30	39.67	39.96	39.57	39.96	3024
2003-07-31	40.04	41.32	39.85	41.03	6775
2003-08-01	40.60	40.67	39.59	39.68	9348
2003-08-04	39.50	39.55	39.09	39.55	6709
2003-08-05	39.45	39.45	38.86	38.86	4179
2003-08-06	38.64	38.64	38.18	38.36	3959
2003-08-07	38.23	38.23	37.50	37.50	3959
2003-08-08	37.41	37.64	37.28	37.41	3519
2003-08-11	37.50	37.85	37.50	37.73	1099
2003-08-12	37.86	38.95	37.86	38.95	3079
2003-08-13	39.18	39.41	39.18	39.20	1759
2003-08-14	39.35	40.00	39.35	40.00	2639
2003-08-15	40.23	40.23	40.23	40.23	2089
2003-08-18	40.68	43.08	40.68	42.05	10779
2003-08-19	42.73	42.95	42.45	42.91	11329
2003-08-20	42.91	43.85	42.73	42.95	10009
2003-08-21	42.96	43.64	42.73	43.64	4068
2003-08-22	43.18	43.18	42.20	42.23	6489
2003-08-25	42.20	42.20	41.86	42.02	5608
2003-08-26	41.82	41.82	41.09	41.45	4949
2003-08-27	41.18	41.59	41.18	41.45	5829
2003-08-28	41.32	41.36	41.00	41.36	3519
2003-08-29	41.09	42.23	41.09	42.09	3408
2003-09-02	42.00	43.41	42.00	43.00	10339
2003-09-03	43.18	43.59	43.18	43.36	4289
2003-09-04	42.91	43.82	42.91	43.82	3849
2003-09-05	43.85	45.23	43.68	43.68	6929
2003-09-08	43.82	44.18	43.18	43.64	5938
2003-09-09	43.50	43.63	42.95	43.18	2528
2003-09-10	42.95	42.96	41.36	41.36	5499
2003-09-11	41.57	42.05	41.14	41.99	3738
2003-09-12	41.82	43.40	41.45	43.40	3079
2003-09-15	43.62	44.09	42.95	43.18	3629
2003-09-16	43.41	44.77	43.41	44.77	5499
2003-09-17	44.55	44.77	44.32	44.55	1979
2003-09-18	44.32	46.35	44.32	46.09	5938
2003-09-19	45.64	47.58	45.23	46.82	9789
2003-09-22	46.59	47.41	46.14	46.59	5278
2003-09-23	46.38	47.50	46.38	47.27	2969
2003-09-24	47.05	47.23	46.36	46.36	6489
2003-09-25	46.14	46.21	44.32	44.32	6929
2003-09-26	44.09	44.09	43.05	43.05	8139
2003-09-29	42.82	43.45	42.05	43.23	5608
2003-09-30	43.00	43.00	41.59	41.59	5938
2003-10-01	41.41	44.32	41.41	44.32	9129
2003-10-02	44.55	45.45	44.48	45.45	1319
2003-10-03	45.45	46.36	45.36	46.36	4289
2003-10-06	46.18	46.59	46.18	46.59	3079
2003-10-07	46.41	47.01	46.36	46.82	4398
2003-10-08	46.36	46.50	46.15	46.23	4179
2003-10-09	46.36	46.59	45.68	46.32	4729
2003-10-10	45.86	45.87	45.45	45.45	2858
2003-10-13	45.64	46.64	45.45	46.59	2089
2003-10-14	46.63	46.64	46.36	46.45	8029
2003-10-15	46.45	46.68	46.14	46.15	2528
2003-10-16	45.95	46.73	45.77	46.06	3629
2003-10-17	46.45	46.55	44.91	44.91	4398
2003-10-20	45.09	45.45	44.55	45.00	3189
2003-10-21	45.23	45.41	44.86	44.86	1099
2003-10-22	44.18	44.25	41.82	41.82	6599
2003-10-23	41.82	42.96	41.82	42.86	3738
2003-10-24	43.05	43.05	42.18	42.27	3849
2003-10-27	42.28	42.74	42.04	42.73	2528
2003-10-28	42.95	45.23	42.95	45.23	3629
2003-10-29	45.22	45.45	44.77	45.45	7589
2003-10-30	45.64	45.67	44.32	44.32	4068
2003-10-31	44.55	45.00	44.14	44.14	2528
2003-11-03	44.09	44.77	44.09	44.59	3408
2003-11-04	44.73	45.14	44.73	45.09	4179
2003-11-05	44.86	44.88	44.73	44.86	2969
2003-11-06	45.05	45.05	44.77	45.00	2419
2003-11-07	45.14	45.91	44.55	44.55	7589
2003-11-10	44.55	45.45	44.55	44.77	5169
2003-11-11	45.00	45.00	44.32	44.92	3629
2003-11-12	45.09	45.45	45.09	45.45	5278
2003-11-13	45.45	45.67	45.16	45.67	3299
2003-11-14	45.67	45.68	44.55	44.55	7148
2003-11-17	44.09	44.55	43.36	43.86	13089
2003-11-18	44.09	45.41	44.09	44.18	4839
2003-11-19	43.86	45.41	43.77	45.23	7589
2003-11-20	45.00	45.23	43.83	43.83	5169
2003-11-21	44.18	44.36	43.23	43.50	3519
2003-11-24	43.64	45.18	43.64	45.18	7039
2003-11-25	45.23	45.23	44.59	44.59	5169
2003-11-26	44.36	44.77	43.41	43.91	6269
2003-11-28	44.05	44.44	43.86	43.86	2749
2003-12-01	44.09	44.55	44.09	44.55	2198
2003-12-02	44.55	45.18	44.55	44.64	2309
2003-12-03	44.82	44.82	43.77	43.77	1868
2003-12-04	43.64	43.64	42.32	43.41	5059
2003-12-05	42.95	43.68	42.73	42.73	3629
2003-12-08	42.50	43.86	42.41	43.86	4179
2003-12-09	44.09	44.09	42.32	42.41	5169
2003-12-10	42.32	42.73	42.28	42.50	1759
2003-12-11	42.50	43.13	42.35	42.70	5499
2003-12-12	42.91	43.64	42.91	43.64	3408
2003-12-15	44.09	44.74	42.59	42.59	7148
2003-12-16	42.50	43.41	42.00	43.41	2749
2003-12-17	43.64	43.64	42.95	43.45	2309
2003-12-18	43.27	43.47	42.68	42.95	3079
2003-12-19	42.95	42.95	42.14	42.45	6049
2003-12-22	42.59	42.59	41.64	41.70	5499
2003-12-23	42.05	42.27	41.40	41.40	4509
2003-12-24	41.28	41.36	41.09	41.23	2309
2003-12-26	41.36	41.55	41.36	41.55	219
2003-12-29	42.27	42.27	42.05	42.05	5829
2003-12-30	41.86	43.18	41.83	43.18	2969
2003-12-31	43.40	43.40	41.86	41.86	5608
2004-01-02	42.05	43.02	41.86	41.86	4729
2004-01-05	42.09	43.32	42.09	43.32	3079
2004-01-06	43.18	43.18	42.95	42.95	1429
2004-01-07	43.14	43.14	41.55	42.05	6049
2004-01-08	42.09	43.14	42.09	43.14	2749
2004-01-09	43.18	43.18	42.86	42.95	2309
2004-01-12	43.14	43.36	42.27	42.73	6709
2004-01-13	42.95	43.01	42.50	42.91	1319
2004-01-14	43.09	43.18	42.86	43.18	4729
2004-01-15	43.18	43.18	42.72	42.95	4509
2004-01-16	43.41	43.64	42.95	42.95	3299
2004-01-20	42.73	43.59	42.73	43.59	2419
2004-01-21	43.64	44.03	42.96	44.03	7369
2004-01-22	44.27	44.36	43.40	43.40	5169
2004-01-23	43.18	43.86	43.00	43.86	3079
2004-01-26	43.64	43.64	43.00	43.63	4179
2004-01-27	43.84	43.84	43.63	43.64	2089
2004-01-28	43.41	43.82	42.32	42.45	4398
2004-01-29	42.27	42.41	41.91	42.08	2639
2004-01-30	42.05	42.73	41.91	42.55	2528
2004-02-02	42.41	42.50	42.05	42.11	2858
2004-02-03	41.91	42.36	41.86	42.36	1209
2004-02-04	41.68	41.68	40.60	40.61	7699
2004-02-05	40.61	40.90	40.41	40.90	5278
2004-02-06	40.89	42.50	40.89	42.28	6159
2004-02-09	40.91	42.09	40.91	42.00	7369
2004-02-10	42.22	42.65	42.22	42.65	2528
2004-02-11	42.82	43.63	42.36	43.58	4839
2004-02-12	43.18	43.18	42.73	42.73	6489
2004-02-13	42.95	42.95	41.95	42.32	9679
2004-02-17	42.14	42.95	42.11	42.73	2528
2004-02-18	43.41	43.54	43.27	43.50	3519
2004-02-19	43.64	43.64	42.45	42.46	4398
2004-02-20	42.64	42.73	41.82	42.28	4839
2004-02-23	41.73	42.05	41.73	42.03	5278
2004-02-24	41.86	42.50	41.59	41.59	3849
2004-02-25	41.59	42.27	41.55	42.05	4509
2004-02-26	42.27	42.95	42.27	42.95	1868
2004-02-27	42.73	43.64	42.60	43.59	3299
2004-03-01	43.59	43.59	42.36	42.73	7478
2004-03-02	42.72	42.95	42.45	42.45	2419
2004-03-03	42.05	42.05	41.14	41.73	6489
2004-03-04	41.75	42.27	41.56	42.27	2419
2004-03-05	42.05	43.18	42.05	43.18	2969
2004-03-08	42.95	42.96	42.09	42.09	1319
2004-03-09	41.86	43.63	41.86	43.50	13968
2004-03-10	44.09	44.09	41.64	41.64	8249
2004-03-11	41.81	43.86	41.81	43.29	7808
2004-03-12	43.30	44.36	42.95	44.35	6049
2004-03-15	44.18	44.18	42.21	42.27	9018
2004-03-16	42.27	42.91	41.80	42.09	6929
2004-03-17	42.50	42.95	42.14	42.72	4289
2004-03-18	42.55	42.55	41.82	41.95	2858
2004-03-19	42.41	42.41	41.59	41.65	7919
2004-03-22	41.91	41.91	40.35	40.35	7589
2004-03-23	40.55	42.23	40.55	40.95	7259
2004-03-24	40.77	40.77	40.14	40.36	4949
2004-03-25	40.55	41.52	40.32	41.33	8139
2004-03-26	41.45	41.64	41.14	41.15	2419
2004-03-29	41.15	41.81	41.14	41.68	3408
2004-03-30	41.68	41.68	41.47	41.47	1429
2004-03-31	41.32	41.82	41.32	41.36	3519
2004-04-01	41.59	42.05	41.59	42.00	3519
2004-04-02	42.73	43.27	42.36	43.23	7808
2004-04-05	43.00	43.64	43.00	43.64	3738
2004-04-06	43.82	44.09	43.55	43.74	3629
2004-04-07	43.64	43.73	43.18	43.73	4068
2004-04-08	43.64	43.86	43.45	43.50	3849
2004-04-12	43.05	43.72	43.05	43.72	2639
2004-04-13	43.86	44.09	42.07	42.18	6049
2004-04-14	41.95	42.46	41.82	42.23	6049
2004-04-15	42.25	42.26	41.55	41.73	3959
2004-04-16	40.91	41.56	40.91	41.56	4949
2004-04-19	41.45	41.77	41.45	41.77	4179
2004-04-20	41.86	42.23	41.27	41.27	3299
2004-04-21	41.41	41.64	41.09	41.55	3849
2004-04-22	41.64	43.18	41.64	43.16	5938
2004-04-23	42.95	42.95	42.59	42.60	2198
2004-04-26	42.73	43.00	42.59	42.95	1539
2004-04-27	43.05	44.23	43.05	44.23	6489
2004-04-28	44.14	44.19	43.36	43.36	6599
2004-04-29	43.41	44.08	43.18	43.18	6379
2004-04-30	43.32	43.73	42.82	43.09	5938
2004-05-03	42.91	43.36	42.91	43.27	2969
2004-05-04	42.89	43.45	42.86	43.34	3849
2004-05-05	43.45	43.62	43.22	43.24	2089
2004-05-06	43.09	43.09	41.82	41.82	5389
2004-05-07	41.82	42.09	40.73	40.75	7808
2004-05-10	40.91	40.91	40.18	40.23	5719
2004-05-11	40.45	40.64	40.23	40.49	6709
2004-05-12	40.45	41.55	40.02	41.55	13529
2004-05-13	41.55	41.91	41.36	41.64	7148
2004-05-14	41.64	41.64	40.84	40.84	7148
2004-05-17	40.68	40.91	40.14	40.77	8029
2004-05-18	40.91	42.09	40.91	42.09	4729
2004-05-19	42.14	42.36	41.27	41.27	4949
2004-05-20	41.09	41.38	40.35	40.35	6599
2004-05-21	40.55	40.55	40.07	40.08	9129
2004-05-24	40.23	41.05	40.23	40.95	2969
2004-05-25	41.09	42.09	41.09	42.09	5169
2004-05-26	41.95	42.32	41.46	41.56	8139
2004-05-27	41.45	41.45	40.99	40.99	10449
2004-05-28	41.09	41.14	40.77	40.85	9899
2004-06-01	40.85	41.11	40.85	41.08	7039
2004-06-02	41.09	41.42	41.05	41.42	1979
2004-06-03	41.36	41.36	40.74	40.87	5278
2004-06-04	40.86	41.41	40.86	41.36	4179
2004-06-07	41.59	42.82	41.45	42.82	4398
2004-06-08	42.82	42.82	42.36	42.82	2528
2004-06-09	43.05	43.41	41.65	41.66	5719
2004-06-10	41.55	41.55	41.41	41.41	14849
2004-06-14	41.27	41.28	40.00	40.00	15399
2004-06-15	40.18	40.18	39.80	39.83	17489
2004-06-16	40.00	40.44	39.75	39.75	9899
2004-06-17	39.75	40.07	39.75	40.06	4509
2004-06-18	40.07	40.32	39.56	39.56	19359
2004-06-21	39.56	39.66	39.32	39.32	8358
2004-06-22	39.55	39.55	39.24	39.33	12979
2004-06-23	39.27	39.90	39.24	39.85	13859
2004-06-24	39.85	39.92	39.24	39.29	15729
2004-06-25	39.30	40.68	39.24	40.68	47299
2004-06-28	40.91	41.09	40.68	41.05	6929
2004-06-29	40.91	41.82	40.91	41.36	11109
2004-06-30	41.59	43.20	41.59	43.18	10009
2004-07-01	43.27	43.27	41.28	41.28	8799
2004-07-02	41.41	41.77	41.37	41.61	2969
2004-07-06	41.41	41.49	40.95	41.18	9789
2004-07-07	41.18	41.59	41.18	41.59	4509
2004-07-08	41.41	41.77	40.86	40.86	14298
2004-07-09	40.87	40.87	40.77	40.78	5169
2004-07-12	40.77	41.65	40.73	41.65	5938
2004-07-13	41.68	41.68	41.29	41.29	6599
2004-07-14	41.29	41.82	41.29	41.50	5389
2004-07-15	41.51	41.55	41.14	41.43	11879
2004-07-16	41.43	41.43	41.12	41.12	10558
2004-07-19	41.12	41.68	41.12	41.46	8469
2004-07-20	41.47	41.66	41.47	41.66	4398
2004-07-21	41.77	41.77	41.32	41.33	12869
2004-07-22	41.32	41.32	40.96	40.98	9018
2004-07-23	40.95	41.08	40.91	40.91	7919
2004-07-26	40.91	40.92	40.32	40.45	14739
2004-07-27	40.59	41.50	40.55	40.89	3849
2004-07-28	40.89	41.36	40.69	41.28	8909
2004-07-29	41.36	41.64	41.14	41.59	9459
2004-07-30	41.59	42.50	41.58	42.40	5719
2004-08-02	41.82	41.91	41.14	41.14	4179
2004-08-03	41.14	41.23	40.48	40.91	5278
2004-08-04	40.64	42.05	40.45	41.91	13308
2004-08-05	41.82	41.82	41.36	41.36	4619
2004-08-06	41.14	41.14	40.26	40.49	13419
2004-08-09	40.46	40.46	40.45	40.45	5389
2004-08-10	40.47	41.54	40.47	41.54	2089
2004-08-11	41.36	41.36	39.55	40.35	28599
2004-08-12	40.27	40.59	39.82	40.14	11768
2004-08-13	40.27	40.27	39.18	39.64	9239
2004-08-16	39.82	40.45	39.77	40.23	6929
2004-08-17	40.41	40.45	40.18	40.45	2419
2004-08-18	40.45	41.14	40.27	40.91	7259
2004-08-19	40.73	41.27	40.73	40.97	2528
2004-08-20	41.14	41.71	40.68	41.67	9789
2004-08-23	41.72	41.74	41.35	41.50	2198
2004-08-24	41.51	42.00	41.45	41.96	2858
2004-08-25	42.10	42.72	42.10	42.56	3959
2004-08-26	42.57	42.72	40.36	41.27	12649
2004-08-27	41.18	41.45	41.05	41.38	2528
2004-08-30	41.27	41.27	40.86	40.86	1429
2004-08-31	41.00	41.05	40.71	40.84	1649
2004-09-01	40.73	41.45	40.54	40.70	5719
2004-09-02	40.82	41.55	40.82	41.55	5719
2004-09-03	41.68	41.91	41.50	41.50	2528
2004-09-07	41.51	42.08	41.51	41.97	4839
2004-09-08	42.07	42.23	41.00	41.00	4729
2004-09-09	41.14	42.67	41.14	42.67	10228
2004-09-10	42.55	42.73	42.43	42.43	3519
2004-09-13	42.59	43.00	42.14	42.73	4289
2004-09-14	42.64	42.64	42.27	42.64	1539
2004-09-15	42.45	42.45	42.00	42.45	1979
2004-09-16	42.55	42.59	42.05	42.59	6049
2004-09-17	42.64	42.79	42.23	42.79	11989
2004-09-20	42.79	42.91	42.65	42.75	3079
2004-09-21	42.91	43.25	42.82	43.14	4619
2004-09-22	43.05	43.05	42.25	42.26	4398
2004-09-23	42.09	42.10	42.01	42.05	2419
2004-09-24	42.18	42.45	42.09	42.36	2969
2004-09-27	42.27	42.29	41.95	42.28	1649
2004-09-28	42.31	42.64	41.83	42.36	3629
2004-09-29	42.36	42.82	42.36	42.82	1319
2004-09-30	42.73	42.82	42.07	42.08	3738
2004-10-01	42.04	43.36	42.04	42.59	11768
2004-10-04	42.41	42.55	41.44	41.68	18039
2004-10-05	41.82	42.18	41.82	42.18	988
2004-10-06	42.27	42.72	42.27	42.72	7369
2004-10-07	42.64	42.64	42.18	42.31	2528
2004-10-08	42.18	42.27	41.60	41.60	2198
2004-10-11	41.87	41.87	41.34	41.35	2198
2004-10-12	41.12	42.33	41.00	41.82	2969
2004-10-13	41.82	41.91	41.43	41.48	3849
2004-10-14	41.45	41.45	40.91	40.95	10779
2004-10-15	40.96	41.36	40.96	41.36	4839
2004-10-18	41.36	41.36	41.35	41.35	1099
2004-10-19	41.41	41.52	40.71	40.71	4398
2004-10-20	40.72	41.02	40.72	40.92	4179
2004-10-21	41.05	41.14	40.82	41.09	4729
2004-10-22	41.00	41.09	40.40	40.40	2198
2004-10-25	40.22	40.45	40.22	40.45	3079
2004-10-26	40.45	40.95	40.18	40.95	8358
2004-10-27	41.09	41.95	40.91	41.95	6049
2004-10-28	41.82	41.82	41.36	41.68	7148
2004-10-29	41.50	41.82	41.36	41.59	6159
2004-11-01	41.50	41.50	40.82	40.89	4289
2004-11-02	40.95	41.08	40.77	41.01	9899
2004-11-03	40.82	41.00	40.82	40.91	4068
2004-11-04	40.68	41.14	40.68	40.95	11549
2004-11-05	41.09	41.18	40.87	40.99	8469
2004-11-08	41.09	41.27	41.09	41.27	4068
2004-11-09	41.32	41.63	41.11	41.52	2639
2004-11-10	41.36	43.05	41.36	42.88	10999
2004-11-11	42.95	43.95	42.82	43.95	10009
2004-11-12	43.82	44.59	43.82	44.59	18039
2004-11-15	44.36	44.36	43.87	44.02	8029
2004-11-16	43.91	44.31	43.64	44.04	10888
2004-11-17	44.11	44.80	44.11	44.63	9239
2004-11-18	44.59	44.93	44.37	44.93	10888
2004-11-19	44.86	44.89	44.42	44.55	9239
2004-11-22	44.68	45.44	44.68	45.44	10228
2004-11-23	45.44	45.45	45.04	45.44	10009
2004-11-24	45.45	46.64	45.23	46.64	9018
2004-11-26	46.45	46.81	46.45	46.77	3408
2004-11-29	46.95	47.59	46.55	47.41	10669
2004-11-30	47.27	47.98	47.18	47.91	4949
2004-12-01	48.09	49.54	48.09	49.50	9459
2004-12-02	49.32	49.98	49.18	49.98	9459
2004-12-03	50.00	50.00	48.78	48.79	7478
2004-12-06	48.64	48.64	48.14	48.16	6159
2004-12-07	47.95	48.05	46.59	46.59	6269
2004-12-08	46.36	47.55	46.19	47.55	8029
2004-12-09	43.09	47.40	43.09	47.40	5278
2004-12-10	47.27	48.18	47.27	48.17	4729
2004-12-13	48.00	48.18	47.85	48.18	7699
2004-12-14	48.27	48.91	48.18	48.91	4729
2004-12-15	48.64	49.99	48.55	49.99	8358
2004-12-16	50.00	50.00	48.27	48.35	9459
2004-12-17	48.35	48.35	47.27	47.66	13529
2004-12-20	47.82	47.95	47.82	47.91	3299
2004-12-21	48.09	48.09	47.87	48.07	3738
2004-12-22	48.18	48.59	48.18	48.59	2089
2004-12-23	48.77	48.95	48.76	48.90	1759
2004-12-27	49.05	49.05	48.55	48.68	5169
2004-12-28	48.82	49.09	48.82	49.09	4509
2004-12-29	48.95	48.95	48.64	48.68	1979
2004-12-30	48.55	48.95	48.50	48.71	4179
2004-12-31	48.59	48.91	48.45	48.63	8029
2005-01-03	48.41	48.41	47.50	47.59	7369
2005-01-04	47.82	48.00	46.73	46.75	4619
2005-01-05	46.55	46.57	44.60	44.60	11768
2005-01-06	44.82	44.82	43.82	43.96	7148
2005-01-07	43.96	43.96	42.56	42.68	15838
2005-01-10	42.91	44.03	42.65	43.18	12539
2005-01-11	43.19	44.74	42.82	44.73	9459
2005-01-12	44.55	44.68	44.10	44.40	10888
2005-01-13	44.55	44.55	43.85	44.09	13749
2005-01-14	44.23	44.77	44.23	44.76	7369
2005-01-18	44.95	45.21	44.77	45.14	6159
2005-01-19	45.27	45.27	44.32	44.41	9239
2005-01-20	44.23	44.36	43.82	43.91	7478
2005-01-21	43.91	44.18	43.79	44.03	15838
2005-01-24	43.93	44.32	43.93	44.14	6489
2005-01-25	44.94	44.94	43.91	44.28	14409
2005-01-26	44.55	45.27	44.55	45.05	11109
2005-01-27	45.23	45.45	45.09	45.25	3299
2005-01-28	45.41	45.45	44.73	45.41	8249
2005-01-31	45.45	48.18	45.32	48.18	12649
2005-02-01	47.95	47.95	46.68	47.54	9569
2005-02-02	42.73	42.73	41.55	41.64	12759
2005-02-03	41.65	42.72	41.53	42.72	6599
2005-02-04	42.73	43.01	42.73	42.99	4289
2005-02-07	42.73	42.91	42.73	42.91	3738
2005-02-08	42.91	43.55	42.84	43.53	4179
2005-02-09	43.41	45.45	43.00	43.55	31679
2005-02-10	41.27	42.26	40.27	41.93	37289
2005-02-11	41.82	42.23	41.64	42.09	6048
2005-02-14	42.09	42.09	41.61	41.69	3738
2005-02-15	41.55	42.68	41.36	42.18	10888
2005-02-16	42.45	42.71	42.28	42.41	6158
2005-02-17	42.27	42.32	41.73	41.73	4179
2005-02-18	41.73	41.80	41.36	41.64	7809
2005-02-22	41.73	41.73	40.55	40.72	11879
2005-02-23	40.82	40.82	40.41	40.45	4948
2005-02-24	40.27	40.27	39.57	39.68	12979
2005-02-25	39.64	40.06	39.00	39.57	18148
2005-02-28	39.53	39.64	38.45	38.80	15619
2005-03-01	38.89	40.32	38.86	40.32	8578
2005-03-02	40.45	40.45	39.95	40.27	7258
2005-03-03	40.41	40.42	39.93	40.40	6269
2005-03-04	40.59	41.80	40.48	41.72	9459
2005-03-07	41.76	42.36	41.75	41.86	7699
2005-03-08	41.77	41.81	41.27	41.27	3849
2005-03-09	41.14	41.14	40.36	40.36	3519
2005-03-10	40.36	40.48	39.68	39.68	5059
2005-03-11	39.86	39.86	38.95	38.95	6158
2005-03-14	39.09	39.55	38.73	39.10	17819
2005-03-15	39.32	39.73	39.18	39.18	7479
2005-03-16	38.64	38.64	38.36	38.55	5829
2005-03-17	38.73	40.00	38.64	40.00	10559
2005-03-18	40.14	40.14	38.50	38.56	25299
2005-03-21	38.36	38.41	38.14	38.27	7809
2005-03-22	38.23	38.64	38.23	38.59	9569
2005-03-23	38.41	38.50	38.14	38.45	7258
2005-03-24	38.64	38.95	38.60	38.95	3738
2005-03-28	39.09	39.09	38.67	38.77	9569
2005-03-29	38.68	38.69	38.27	38.55	6379
2005-03-30	38.64	38.73	38.55	38.73	4179
2005-03-31	38.86	38.86	38.55	38.68	11769
2005-04-01	38.82	38.82	37.77	37.77	7039
2005-04-04	37.73	37.74	37.20	37.55	10998
2005-04-05	37.64	37.73	37.27	37.60	5389
2005-04-06	37.73	38.00	37.73	38.00	2089
2005-04-07	38.00	38.45	38.00	38.36	3519
2005-04-08	38.27	38.45	37.80	37.80	4838
2005-04-11	37.73	37.74	37.31	37.45	5499
2005-04-12	37.36	37.55	37.02	37.55	10998
2005-04-13	37.54	37.55	37.27	37.27	5389
2005-04-14	37.41	37.41	36.86	36.87	5059
2005-04-15	36.87	37.00	35.32	35.32	13639
2005-04-18	35.45	36.09	35.05	36.05	15179
2005-04-19	36.18	37.40	36.14	36.64	4509
2005-04-20	36.55	36.55	35.91	35.91	9349
2005-04-21	36.05	36.82	35.67	36.82	5609
2005-04-22	37.00	37.00	36.27	36.55	14189
2005-04-25	36.73	37.46	36.73	37.05	2199
2005-04-26	37.14	37.44	36.91	36.91	4179
2005-04-27	36.91	38.01	36.91	37.01	5719
2005-04-28	37.00	37.00	35.45	35.45	7479
2005-04-29	35.64	35.77	35.24	35.24	12319
2005-05-02	35.14	35.86	35.14	35.86	9788
2005-05-03	36.05	36.35	36.05	36.05	8468
2005-05-04	36.06	37.13	36.06	37.13	10449
2005-05-05	37.09	37.86	37.09	37.63	7809
2005-05-06	37.82	37.82	37.24	37.24	5719
2005-05-09	37.24	37.27	37.19	37.27	2528
2005-05-10	37.33	37.78	37.28	37.58	5829
2005-05-11	37.73	37.88	37.18	37.18	6158
2005-05-12	37.45	38.73	37.45	38.36	12098
2005-05-13	38.37	38.95	38.18	38.24	9239
2005-05-16	38.41	40.02	38.41	39.00	7039
2005-05-17	39.45	39.99	39.32	39.55	9129
2005-05-18	39.73	39.95	39.73	39.82	8578
2005-05-19	39.55	39.73	39.36	39.36	5059
2005-05-20	39.18	39.18	38.45	38.45	3738
2005-05-23	38.27	38.27	37.65	37.96	5609
2005-05-24	37.73	37.88	37.61	37.81	4948
2005-05-25	37.86	37.86	36.91	37.01	5609
2005-05-26	37.02	37.55	37.01	37.55	3628
2005-05-27	37.73	38.14	37.70	38.09	3959
2005-05-31	38.27	38.31	37.55	37.55	5059
2005-06-01	37.73	37.73	36.71	37.00	5389
2005-06-02	37.27	37.65	37.27	37.28	3628
2005-06-03	37.18	37.19	36.68	36.68	1429
2005-06-06	36.82	37.00	36.82	36.83	1539
2005-06-07	36.73	37.45	36.73	37.36	4399
2005-06-08	37.55	38.18	37.45	37.45	3849
2005-06-09	37.27	37.92	37.27	37.91	3189
2005-06-10	37.95	38.18	37.73	38.09	3079
2005-06-13	38.01	38.01	37.10	37.11	4838
2005-06-14	37.15	37.27	36.96	36.97	7699
2005-06-15	36.97	37.64	36.91	37.51	8909
2005-06-16	37.36	38.45	37.36	38.45	2969
2005-06-17	38.59	38.68	38.18	38.19	24969
2005-06-20	37.95	38.05	37.73	37.73	4069
2005-06-21	37.74	37.74	37.14	37.14	2639
2005-06-22	37.02	37.36	36.95	37.36	3519
2005-06-23	37.27	37.55	37.05	37.23	7699
2005-06-24	37.10	40.00	37.00	40.00	50379
2005-06-27	39.09	39.09	38.65	38.95	8029
2005-06-28	38.82	39.55	38.82	39.55	8909
2005-06-29	39.64	39.73	39.55	39.68	4948
2005-06-30	39.73	39.82	39.45	39.45	6379
2005-07-01	39.36	39.53	39.27	39.33	2749
2005-07-05	39.33	40.00	39.33	40.00	5939
2005-07-06	40.14	40.36	39.91	40.09	3299
2005-07-07	39.91	39.98	39.40	39.98	3628
2005-07-08	39.98	40.90	39.91	40.90	7479
2005-07-11	40.90	42.95	40.80	42.95	15399
2005-07-12	42.95	44.27	42.95	44.18	10559
2005-07-13	44.32	44.64	43.18	43.32	8029
2005-07-14	43.32	43.45	42.00	42.01	6158
2005-07-15	41.86	42.00	41.64	41.97	2859
2005-07-18	41.82	41.83	41.09	41.13	7589
2005-07-19	41.27	41.45	41.18	41.45	3738
2005-07-20	41.45	42.14	41.45	42.14	3519
2005-07-21	42.23	42.25	41.82	41.91	3738
2005-07-22	41.95	42.52	41.95	42.52	9678
2005-07-25	42.54	42.73	42.50	42.53	3299
2005-07-26	42.59	42.73	42.09	42.73	6048
2005-07-27	42.59	42.82	42.41	42.82	1979
2005-07-28	42.91	44.07	42.91	44.07	4179
2005-07-29	43.82	44.09	42.27	42.64	14189
2005-08-01	42.73	42.77	41.91	41.95	9788
2005-08-02	42.14	42.14	41.55	41.95	6379
2005-08-03	41.59	41.68	41.45	41.67	5609
2005-08-04	41.64	41.68	41.49	41.50	5169
2005-08-05	41.41	41.50	40.37	40.39	7368
2005-08-08	40.39	40.43	40.14	40.27	4069
2005-08-09	40.09	40.36	40.09	40.17	2309
2005-08-10	40.23	40.52	39.82	39.82	7039
2005-08-11	39.82	40.27	39.82	40.14	4838
2005-08-12	40.05	40.05	39.31	39.45	5829
2005-08-15	39.64	41.14	39.05	41.14	7258
2005-08-16	41.64	41.85	40.55	40.55	12429
2005-08-17	40.77	42.00	40.59	41.91	7809
2005-08-18	41.68	41.68	40.55	40.55	7368
2005-08-19	40.55	40.77	40.25	40.30	7809
2005-08-22	40.18	40.68	40.00	40.68	2859
2005-08-23	40.55	40.59	39.68	40.45	5829
2005-08-24	40.63	40.82	40.27	40.55	2199
2005-08-25	40.73	40.73	40.05	40.18	2199
2005-08-26	40.05	40.27	39.99	40.12	7589
2005-08-29	40.00	40.18	39.82	40.00	6269
2005-08-30	40.09	40.09	38.22	38.77	12649
2005-08-31	38.82	38.95	38.32	38.47	7589
2005-09-01	38.45	38.63	38.28	38.37	4948
2005-09-02	38.50	38.75	38.45	38.45	1979
2005-09-06	38.64	39.80	38.62	39.77	4399
2005-09-07	40.00	40.23	39.55	40.13	4619
2005-09-08	40.27	40.45	39.41	39.41	3519
2005-09-09	39.55	40.36	39.38	40.26	2969
2005-09-12	40.09	41.18	39.54	41.09	8029
2005-09-13	40.91	41.23	40.41	40.45	3189
2005-09-14	40.23	40.24	39.83	39.87	3409
2005-09-15	39.68	39.68	39.10	39.11	4948
2005-09-16	39.31	39.71	38.77	39.71	31129
2005-09-19	39.70	39.71	39.45	39.45	1208
2005-09-20	39.45	39.65	39.09	39.51	9569
2005-09-21	39.50	39.50	38.73	38.95	9569
2005-09-22	39.05	39.55	38.64	39.36	8249
2005-09-23	39.14	39.14	38.98	39.10	1539
2005-09-26	39.10	39.31	39.10	39.15	4948
2005-09-27	39.27	39.32	39.09	39.32	3409
2005-09-28	39.14	39.36	39.09	39.09	3628
2005-09-29	39.32	39.32	39.01	39.32	2969
2005-09-30	39.14	39.32	39.00	39.32	2859
2005-10-03	39.55	39.77	39.43	39.45	3519
2005-10-04	39.36	39.53	39.09	39.09	12098
2005-10-05	38.91	38.91	38.45	38.48	9459
2005-10-06	38.36	38.55	38.16	38.35	8249
2005-10-07	38.50	39.34	38.50	39.23	3079
2005-10-10	39.23	39.24	39.09	39.11	4948
2005-10-11	39.32	39.45	39.14	39.24	4838
2005-10-12	39.09	39.09	37.64	37.82	7149
2005-10-13	37.91	38.00	37.64	37.82	3409
2005-10-14	38.00	38.80	37.69	38.64	4069
2005-10-17	38.73	38.73	38.10	38.28	2528
2005-10-18	38.18	38.18	37.00	37.00	3079
2005-10-19	37.00	37.84	36.82	37.84	5609
2005-10-20	37.89	37.89	37.30	37.31	4289
2005-10-21	37.31	38.91	37.31	38.91	4729
2005-10-24	39.55	40.15	39.45	40.09	5059
2005-10-25	40.01	40.09	38.77	39.09	5059
2005-10-26	39.27	39.45	39.27	39.43	989
2005-10-27	39.27	39.45	39.00	39.00	1979
2005-10-28	39.18	39.90	39.18	39.90	6929
2005-10-31	40.00	40.37	39.82	40.10	8909
2005-11-01	40.00	40.00	39.47	39.47	2639
2005-11-02	39.09	40.00	39.09	40.00	4289
2005-11-03	40.23	40.67	40.09	40.27	4729
2005-11-04	40.14	40.27	40.02	40.27	2199
2005-11-07	40.27	40.91	40.11	40.91	5719
2005-11-08	40.45	40.73	40.45	40.68	4289
2005-11-09	40.82	41.27	40.01	41.09	10339
2005-11-10	41.09	43.04	40.91	43.04	8359
2005-11-11	43.00	43.86	43.00	43.63	8139
2005-11-14	43.63	43.85	43.18	43.21	8249
2005-11-15	43.27	43.33	41.38	41.40	12098
2005-11-16	42.05	42.25	41.39	41.39	6489
2005-11-17	41.45	42.09	41.45	42.05	3849
2005-11-18	43.18	43.55	42.91	43.03	6489
2005-11-21	42.97	43.18	42.65	43.18	3628
2005-11-22	43.18	43.18	43.00	43.00	2199
2005-11-23	43.00	43.18	43.00	43.00	2089
2005-11-28	42.82	42.82	41.91	41.91	7589
2005-11-29	42.09	42.09	41.00	41.00	7919
2005-11-30	40.77	41.17	40.77	41.09	5939
2005-12-01	41.27	42.95	41.27	42.95	9459
2005-12-02	42.95	43.41	42.64	43.41	5279
2005-12-05	43.30	43.39	42.95	43.31	4509
2005-12-06	43.41	43.64	43.23	43.23	8468
2005-12-07	43.05	43.18	41.02	43.18	5829
2005-12-08	43.05	43.36	43.02	43.23	6158
2005-12-09	43.36	44.00	43.23	44.00	5939
2005-12-12	43.73	43.95	43.55	43.95	3738
2005-12-13	43.77	44.00	43.28	44.00	5499
2005-12-14	43.82	44.09	43.47	43.64	2859
2005-12-15	43.45	43.45	41.75	42.45	10229
2005-12-16	42.56	43.00	42.41	42.46	33659
2005-12-19	42.27	42.27	41.37	41.46	9129
2005-12-20	41.28	41.57	41.15	41.30	4619
2005-12-21	41.30	41.54	41.22	41.27	4619
2005-12-22	41.00	41.64	41.00	41.59	3189
2005-12-23	41.60	41.80	41.36	41.80	3628
2005-12-27	41.80	41.80	41.24	41.35	7258
2005-12-28	41.35	41.65	41.34	41.65	1539
2005-12-29	41.45	41.95	41.45	41.78	1539
2005-12-30	41.64	41.64	40.73	40.73	7699
2006-01-03	40.64	41.18	39.91	41.18	13308
2006-01-04	41.41	41.41	40.95	41.22	3628
2006-01-05	41.22	41.49	41.22	41.48	3299
2006-01-06	42.27	42.41	42.18	42.35	7149
2006-01-09	42.50	42.65	42.25	42.25	4509
2006-01-10	42.09	42.27	41.86	42.18	2749
2006-01-11	42.18	42.27	41.84	42.01	6489
2006-01-12	41.82	42.01	41.14	41.45	8139
2006-01-13	41.27	41.35	40.55	41.32	5499
2006-01-17	41.09	41.82	40.91	41.82	6269
2006-01-18	41.82	42.50	41.82	41.99	5389
2006-01-19	42.14	42.59	42.14	42.50	6709
2006-01-20	42.64	42.64	41.91	41.92	3519
2006-01-23	41.64	42.58	41.64	42.39	6599
2006-01-24	42.63	43.23	42.18	43.23	6048
2006-01-25	43.36	43.36	41.82	42.50	6819
2006-01-26	42.73	43.63	42.64	43.59	6048
2006-01-27	43.60	44.08	43.60	44.05	10559
2006-01-30	43.82	44.07	43.64	43.92	8578
2006-01-31	43.82	43.82	42.91	43.25	9239
2006-02-01	42.73	42.73	42.18	42.19	3519
2006-02-02	41.82	41.82	39.82	40.18	17929
2006-02-03	40.05	41.09	40.05	40.94	16279
2006-02-06	40.73	41.63	40.73	40.91	10779
2006-02-07	41.09	41.32	41.09	41.18	15838
2006-02-08	41.36	41.91	41.36	41.45	4289
2006-02-09	41.45	41.73	41.27	41.27	4399
2006-02-10	41.45	42.18	41.09	42.18	10229
2006-02-13	42.36	42.41	41.86	41.87	8468
2006-02-14	42.00	42.86	41.82	42.82	5829
2006-02-15	42.91	43.55	42.82	43.05	10559
2006-02-16	43.27	43.64	43.18	43.63	10119
2006-02-17	43.64	43.64	42.73	42.73	12759
2006-02-21	42.55	42.55	41.59	41.59	6048
2006-02-22	41.67	42.82	41.67	42.82	11219
2006-02-23	42.73	42.89	42.60	42.64	3409
2006-02-24	42.68	42.91	42.55	42.91	5719
2006-02-27	42.68	43.18	42.55	43.17	5389
2006-02-28	43.00	43.00	42.18	42.43	8468
2006-03-01	42.64	43.17	42.50	43.11	4509
2006-03-02	43.00	43.18	42.95	43.18	10449
2006-03-03	43.14	43.50	43.01	43.13	10119
2006-03-06	42.91	42.91	42.37	42.38	10888
2006-03-07	42.27	42.27	42.14	42.15	3628
2006-03-08	42.14	42.45	42.11	42.45	7809
2006-03-09	42.36	42.41	41.82	41.83	7809
2006-03-10	41.82	42.40	41.77	42.40	6158
2006-03-13	42.27	43.08	42.27	42.82	3738
2006-03-14	42.73	43.63	42.73	43.50	4179
2006-03-15	43.64	43.80	43.50	43.80	6709
2006-03-16	43.91	44.08	43.91	44.08	4069
2006-03-17	44.09	44.09	43.86	43.92	49389
2006-03-20	43.98	44.07	43.69	44.06	9019
2006-03-21	43.99	44.08	43.09	43.09	12429
2006-03-22	43.09	43.45	43.09	43.45	3959
2006-03-23	43.41	43.42	42.91	43.05	4619
2006-03-24	43.18	43.59	43.18	43.59	5389
2006-03-27	43.55	43.77	43.55	43.77	4289
2006-03-28	43.77	43.85	43.55	43.55	3079
2006-03-29	43.55	44.05	43.55	43.97	7809
2006-03-30	43.91	43.91	43.46	43.55	4179
2006-03-31	43.73	43.82	43.46	43.77	7699
2006-04-03	43.64	43.81	42.71	42.72	8909
2006-04-04	42.73	43.27	42.42	42.42	9349
2006-04-05	42.59	42.77	42.32	42.72	15838
2006-04-06	42.64	42.82	42.64	42.82	8468
2006-04-07	42.91	43.36	42.31	42.32	11439
2006-04-10	41.64	43.05	41.64	42.98	11329
2006-04-11	43.09	43.41	42.78	42.78	6048
2006-04-12	42.73	43.00	42.71	42.91	5609
2006-04-13	42.73	43.44	42.73	43.32	1649
2006-04-17	43.23	43.36	42.27	42.45	8578
2006-04-18	42.50	43.82	42.50	43.76	15509
2006-04-19	43.68	44.05	43.64	44.01	13308
2006-04-20	44.05	44.09	43.59	43.86	8468
2006-04-21	43.86	43.86	43.29	43.62	12979
2006-04-24	43.62	43.75	43.18	43.69	10119
2006-04-25	43.55	43.55	42.12	42.13	10339
2006-04-26	42.13	42.73	41.72	41.82	11329
2006-04-27	41.91	42.85	41.82	42.64	23869
2006-04-28	42.68	42.91	42.41	42.59	12979
2006-05-01	42.29	42.57	41.10	41.14	15599
2006-05-02	41.55	42.50	41.55	42.50	10599
2006-05-03	42.50	42.50	41.10	41.48	6799
2006-05-04	41.60	42.48	41.60	42.40	10699
2006-05-05	42.50	42.50	42.30	42.30	12299
2006-05-08	42.20	42.50	42.15	42.23	6199
2006-05-09	42.48	42.48	41.00	41.00	10499
2006-05-10	41.25	41.70	40.70	40.70	8798
2006-05-11	40.70	40.70	38.45	38.45	15699
2006-05-12	38.60	39.45	38.10	38.15	17899
2006-05-15	38.05	39.50	38.00	39.31	14399
2006-05-16	39.90	40.19	39.50	39.85	11299
2006-05-17	39.60	39.60	38.25	39.15	11999
2006-05-18	39.35	40.00	38.85	39.36	7199
2006-05-19	39.36	39.79	38.80	39.60	5399
2006-05-22	39.60	40.15	39.20	39.91	9499
2006-05-23	40.06	40.10	39.25	39.25	11499
2006-05-24	39.25	39.59	39.05	39.59	15099
2006-05-25	39.70	40.09	39.45	40.09	6799
2006-05-26	39.84	40.14	39.80	40.06	15299
2006-05-30	40.06	40.30	39.80	40.01	11999
2006-05-31	40.20	41.00	39.71	40.96	18099
2006-06-01	40.94	42.10	40.83	42.05	10399
2006-06-02	42.05	42.10	41.60	42.05	8798
2006-06-05	41.85	42.15	39.25	39.27	18999
2006-06-06	39.28	39.60	38.75	39.19	11399
2006-06-07	39.40	41.20	39.40	41.12	19299
2006-06-08	41.00	42.00	40.30	41.95	21399
2006-06-09	42.20	42.20	41.55	41.80	7299
2006-06-12	41.81	41.84	41.45	41.45	6499
2006-06-13	41.20	41.70	41.00	41.01	8599
2006-06-14	40.90	41.65	40.70	41.65	12699
2006-06-15	41.90	42.00	40.51	42.00	9299
2006-06-16	42.00	42.20	41.70	42.18	90099
2006-06-19	42.18	42.18	39.75	39.76	13198
2006-06-20	39.90	40.70	39.00	40.47	14099
2006-06-21	40.60	40.70	40.15	40.15	8099
2006-06-22	40.05	40.05	38.80	38.92	6799
2006-06-23	38.92	39.20	38.40	38.90	5799
2006-06-26	39.15	39.65	39.02	39.38	18399
2006-06-27	39.20	39.48	38.40	38.45	12799
2006-06-28	38.50	38.50	37.75	38.10	11299
2006-06-29	38.25	40.99	37.76	40.99	25298
2006-06-30	41.00	43.00	40.05	43.00	63199
2006-07-03	42.85	42.85	42.01	42.30	16599
2006-07-05	42.00	42.01	41.50	41.78	15999
2006-07-06	41.75	42.30	41.62	42.30	8699
2006-07-07	42.15	42.30	41.50	41.50	10399
2006-07-10	41.25	42.00	41.20	41.70	9499
2006-07-11	41.60	42.75	41.30	42.75	17399
2006-07-12	42.60	42.75	42.47	42.49	10799
2006-07-13	42.30	42.68	41.90	41.90	14999
2006-07-14	41.80	41.87	41.24	41.62	5799
2006-07-17	41.50	41.70	41.33	41.37	4699
2006-07-18	41.55	42.35	41.50	42.35	7899
2006-07-19	42.35	43.75	42.35	43.74	22499
2006-07-20	43.60	43.60	43.10	43.10	13999
2006-07-21	43.11	43.11	41.65	42.87	9099
2006-07-24	42.25	43.15	42.25	43.15	10499
2006-07-25	43.30	43.55	43.23	43.42	8399
2006-07-26	43.25	43.60	43.25	43.43	16599
2006-07-27	43.65	43.70	42.80	42.81	14799
2006-07-28	42.95	46.53	39.30	44.08	12799
2006-07-31	43.88	43.88	41.71	42.50	19999
2006-08-01	42.21	42.75	41.55	42.65	18700
2006-08-02	42.66	43.45	42.66	43.10	9499
2006-08-03	43.10	44.09	43.05	44.08	9799
2006-08-04	44.09	44.09	42.61	42.71	11699
2006-08-07	42.60	42.80	42.44	42.70	7799
2006-08-08	42.90	43.20	42.40	42.41	7499
2006-08-09	42.55	43.10	42.01	42.02	9999
2006-08-10	41.90	42.10	41.25	42.01	18199
2006-08-11	41.95	42.20	41.70	41.80	10499
2006-08-14	42.00	42.48	41.95	41.95	9799
2006-08-15	42.45	43.38	42.45	42.94	8099
2006-08-16	43.50	43.53	43.15	43.32	11799
2006-08-17	43.25	44.18	43.25	43.44	15999
2006-08-18	43.65	44.09	43.45	43.82	7899
2006-08-21	43.70	43.70	43.10	43.10	6799
2006-08-22	43.00	43.20	42.60	43.04	5199
2006-08-23	43.15	43.15	42.25	42.25	1999
2006-08-24	42.25	42.30	42.02	42.11	7999
2006-08-25	42.00	42.23	42.00	42.23	5899
2006-08-28	42.23	43.09	42.23	43.09	6999
2006-08-29	43.25	43.64	43.09	43.60	15599
2006-08-30	43.70	43.75	43.32	43.55	9299
2006-08-31	43.70	45.00	43.51	44.86	12100
2006-09-01	44.85	45.00	44.50	44.70	7599
2006-09-05	44.85	44.85	44.45	44.59	4599
2006-09-06	44.40	44.60	43.91	43.94	3298
2006-09-07	43.90	43.99	43.55	43.73	7999
2006-09-08	43.50	43.50	43.30	43.44	3799
2006-09-11	43.37	43.75	43.22	43.65	5399
2006-09-12	43.65	45.45	43.65	45.45	8399
2006-09-13	45.20	45.40	45.00	45.40	6598
2006-09-14	45.30	45.70	45.25	45.59	9900
2006-09-15	45.70	45.87	45.50	45.87	33499
2006-09-18	45.75	45.92	45.32	45.41	9999
2006-09-19	45.30	45.48	44.65	44.83	5299
2006-09-20	45.03	45.75	45.03	45.50	6699
2006-09-21	45.65	46.15	45.54	45.56	3099
2006-09-22	45.40	45.50	44.80	44.80	5799
2006-09-25	44.95	45.85	44.95	45.76	2599
2006-09-26	45.78	45.88	45.30	45.75	3699
2006-09-27	45.65	46.20	45.60	45.90	8299
2006-09-28	45.75	45.99	45.65	45.95	10599
2006-09-29	45.95	46.00	45.45	45.45	9399
2006-10-02	45.35	45.35	44.14	44.14	7399
2006-10-03	44.14	44.55	43.90	44.00	7099
2006-10-04	44.10	45.00	44.09	45.00	6099
2006-10-05	44.90	45.85	44.90	45.85	8299
2006-10-06	45.80	45.95	45.70	45.80	4199
2006-10-09	45.70	46.35	45.70	46.35	4099
2006-10-10	46.45	46.45	46.01	46.20	5799
2006-10-11	46.20	46.45	46.00	46.15	6199
2006-10-12	46.30	46.50	46.10	46.50	6899
2006-10-13	46.50	47.50	46.50	47.48	12499
2006-10-16	47.55	47.99	47.50	47.99	5399
2006-10-17	47.75	48.00	47.45	48.00	8999
2006-10-18	47.75	48.25	47.70	47.85	10699
2006-10-19	47.75	50.05	47.63	50.05	11699
2006-10-20	50.25	50.25	48.70	49.00	13599
2006-10-23	48.85	49.30	48.70	48.80	5399
2006-10-24	48.80	48.80	48.64	48.78	5699
2006-10-25	48.95	49.00	48.41	48.70	3399
2006-10-26	48.95	49.95	48.85	49.95	6598
2006-10-27	49.75	49.95	49.61	49.70	5799
2006-10-30	49.55	50.80	49.30	50.80	13198
2006-10-31	50.75	50.75	48.95	49.15	15398
2006-11-01	48.75	48.75	46.16	46.19	14599
2006-11-02	45.70	46.50	45.70	45.79	11499
2006-11-03	45.95	46.05	45.65	45.83	1799
2006-11-06	45.83	45.90	45.59	45.75	3899
2006-11-07	45.60	46.15	45.00	45.00	7899
2006-11-08	44.80	45.65	44.80	45.57	5399
2006-11-09	45.75	45.79	44.78	44.81	5399
2006-11-10	44.81	46.14	44.75	46.10	12699
2006-11-13	46.20	46.95	46.20	46.72	17199
2006-11-14	46.75	47.20	46.11	47.20	11099
2006-11-15	47.30	48.32	47.30	48.15	12499
2006-11-16	48.60	48.84	48.00	48.56	17699
2006-11-17	48.56	48.75	47.90	48.05	14899
2006-11-20	47.95	48.80	47.95	48.42	6899
2006-11-21	48.25	48.57	48.25	48.30	4499
2006-11-22	48.40	48.45	48.01	48.10	3799
2006-11-24	47.90	47.90	47.10	47.15	3399
2006-11-27	47.00	47.00	45.55	45.61	15299
2006-11-28	45.66	45.90	44.91	45.24	7299
2006-11-29	45.40	45.40	44.90	45.11	7199
2006-11-30	45.00	45.25	44.65	45.25	17199
2006-12-01	45.10	45.10	43.75	44.30	12299
2006-12-04	44.45	45.73	44.40	45.73	11000
2006-12-05	46.00	46.50	45.80	45.85	7099
2006-12-06	45.60	46.50	45.41	46.29	5199
2006-12-07	46.00	46.15	45.85	45.96	3999
2006-12-08	45.96	46.04	45.70	45.70	2699
2006-12-11	45.50	45.85	45.50	45.85	1899
2006-12-12	45.80	45.95	45.30	45.50	3499
2006-12-13	45.75	45.75	44.88	45.19	7698
2006-12-14	45.25	46.35	45.25	46.10	5099
2006-12-15	46.11	46.39	46.01	46.34	15398
2006-12-18	46.15	46.25	45.01	45.20	7499
2006-12-19	45.20	45.34	45.05	45.34	3199
2006-12-20	45.83	45.99	45.50	45.65	3599
2006-12-21	45.75	46.40	45.75	45.76	3699
2006-12-22	45.75	45.75	44.80	45.10	9199
2006-12-26	45.00	46.45	45.00	46.45	6199
2006-12-27	46.60	47.25	46.53	47.20	14599
2006-12-28	47.01	47.10	46.00	46.55	11000
2006-12-29	46.40	46.50	45.25	45.45	22899
2007-01-03	45.40	45.75	44.50	45.35	13699
2007-01-04	45.25	46.42	45.00	46.42	7999
2007-01-05	46.25	46.26	44.35	44.36	11299
2007-01-08	44.36	44.45	44.01	44.38	3599
2007-01-09	44.35	44.39	43.80	44.29	5299
2007-01-10	44.15	44.35	44.01	44.02	6099
2007-01-11	44.11	44.49	44.05	44.48	5599
2007-01-12	44.45	44.99	44.40	44.98	4398
2007-01-16	45.00	45.35	44.20	44.21	8798
2007-01-17	44.15	44.25	43.42	43.51	6099
2007-01-18	43.50	43.51	42.95	42.95	11699
2007-01-19	42.95	43.45	42.95	43.45	6299
2007-01-22	43.35	43.50	42.49	42.55	21099
2007-01-23	42.70	42.85	42.60	42.65	5299
2007-01-24	42.70	44.10	42.70	44.10	11299
2007-01-25	44.00	44.01	43.10	43.41	11899
2007-01-26	43.40	43.45	42.68	43.36	6099
2007-01-29	43.45	43.63	43.40	43.63	3599
2007-01-30	43.70	43.80	43.50	43.80	4499
2007-01-31	43.56	43.99	43.40	43.76	9999
2007-02-01	43.76	43.99	43.60	43.99	2299
2007-02-02	44.01	44.84	44.01	44.31	11399
2007-02-05	44.54	44.57	42.53	42.54	10899
2007-02-06	43.15	43.35	42.80	43.17	7899
2007-02-07	42.91	44.75	42.90	44.60	15599
2007-02-08	44.62	45.00	44.50	44.50	7399
2007-02-09	44.50	44.95	42.25	42.25	12599
2007-02-12	42.40	43.50	42.40	43.50	6699
2007-02-13	43.50	44.30	43.31	44.30	4199
2007-02-14	44.30	44.55	43.20	43.20	9799
2007-02-15	43.23	43.40	42.65	42.65	8798
2007-02-16	42.75	42.79	42.11	42.11	11299
2007-02-20	42.15	43.25	42.10	43.16	7299
2007-02-21	42.96	43.74	42.75	43.24	4999
2007-02-22	43.01	43.60	42.95	43.60	9900
2007-02-23	43.45	43.45	42.20	42.55	16498
2007-02-26	42.70	42.70	41.50	41.95	10199
2007-02-27	41.80	41.90	40.10	40.85	30299
2007-02-28	41.00	41.37	40.62	41.15	19099
2007-03-01	41.00	41.29	40.03	41.29	24099
2007-03-02	41.10	41.35	39.95	39.95	19199
2007-03-05	39.80	41.25	39.80	39.95	19299
2007-03-06	40.20	42.57	40.20	42.56	20399
2007-03-07	42.55	42.79	41.39	41.40	20900
2007-03-08	41.60	42.54	40.61	40.62	12799
2007-03-09	40.85	42.05	40.85	41.10	10699
2007-03-12	41.10	41.11	40.51	40.85	7099
2007-03-13	40.75	40.96	39.11	39.15	19399
2007-03-14	39.35	40.80	39.35	40.75	14999
2007-03-15	40.85	41.64	40.85	41.45	9799
2007-03-16	41.40	41.40	40.73	40.73	55199
2007-03-19	40.90	42.03	40.90	41.85	29899
2007-03-20	41.75	42.29	41.75	42.10	34499
2007-03-21	42.00	43.75	41.71	43.57	49599
2007-03-22	43.75	44.16	42.79	42.89	21899
2007-03-23	42.90	43.20	42.30	42.49	25399
2007-03-26	42.20	42.60	42.20	42.53	6499
2007-03-27	42.35	42.67	42.35	42.57	5799
2007-03-28	42.45	43.10	42.19	42.21	23599
2007-03-29	42.45	42.55	41.75	41.80	9999
2007-03-30	41.99	42.52	41.70	41.86	15599
2007-04-02	41.80	41.95	40.50	40.53	17899
2007-04-03	40.75	41.79	40.75	41.79	9599
2007-04-04	41.65	42.75	41.65	42.35	9199
2007-04-05	42.60	42.60	42.17	42.25	2198
2007-04-09	42.25	42.28	41.50	41.50	19099
2007-04-10	41.50	41.68	41.41	41.51	7099
2007-04-11	41.60	41.60	40.51	40.64	11000
2007-04-12	40.51	41.06	40.36	41.04	6199
2007-04-13	41.00	41.10	41.00	41.09	5399
2007-04-16	41.20	42.05	41.20	42.04	8199
2007-04-17	41.90	42.14	41.90	42.01	5699
2007-04-18	41.91	42.00	41.70	41.70	4499
2007-04-19	41.60	41.74	41.17	41.33	15799
2007-04-20	41.35	41.46	40.92	41.46	24099
2007-04-23	41.30	41.40	40.62	40.66	7299
2007-04-24	40.50	40.50	40.02	40.12	8798
2007-04-25	40.25	40.35	39.90	39.90	15299
2007-04-26	39.90	40.20	39.73	40.17	11299
2007-04-27	40.20	40.50	40.10	40.30	9999
2007-04-30	40.28	40.32	38.70	38.70	10599
2007-05-01	38.65	38.80	37.71	38.31	26099
2007-05-02	38.25	39.65	38.25	39.65	10499
2007-05-03	39.70	40.15	39.45	39.45	10799
2007-05-04	39.55	39.72	39.21	39.39	8599
2007-05-07	39.30	39.55	38.45	38.58	10399
2007-05-08	38.50	38.50	37.71	37.80	20199
2007-05-09	37.55	38.47	37.33	38.47	11099
2007-05-10	38.55	38.65	36.98	37.00	26499
2007-05-11	37.15	38.29	37.15	37.99	13599
2007-05-14	38.01	38.20	36.50	36.75	39399
2007-05-15	36.80	37.05	36.25	36.44	27199
2007-05-16	36.60	36.95	36.30	36.93	13999
2007-05-17	36.93	37.50	36.65	36.75	16699
2007-05-18	36.76	37.15	36.20	36.91	24799
2007-05-21	36.76	37.10	36.50	36.88	20900
2007-05-22	36.70	37.23	36.68	37.15	11299
2007-05-23	37.10	37.76	36.75	37.15	17399
2007-05-24	37.16	37.30	36.65	36.72	20599
2007-05-25	36.73	37.15	36.69	37.05	15099
2007-05-29	37.25	37.40	37.05	37.35	14899
2007-05-30	37.10	37.60	36.95	37.28	32699
2007-05-31	37.45	37.95	36.72	37.30	29499
2007-06-01	37.50	38.17	37.50	37.72	8599
2007-06-04	37.60	38.36	36.79	37.01	18599
2007-06-05	36.81	37.25	36.50	36.70	16498
2007-06-06	36.60	36.80	36.17	36.29	16699
2007-06-07	36.17	36.88	36.17	36.30	16399
2007-06-08	36.25	36.89	36.25	36.82	8399
2007-06-11	36.85	38.65	36.85	37.81	14199
2007-06-12	37.70	37.78	36.75	36.84	19599
2007-06-13	36.90	38.35	36.90	38.07	14298
2007-06-14	38.07	39.61	38.07	38.87	15199
2007-06-15	39.90	39.90	39.30	39.45	39199
2007-06-18	39.47	39.65	39.00	39.09	10199
2007-06-19	39.00	39.53	39.00	39.50	10099
2007-06-20	39.70	40.57	39.70	40.25	16999
2007-06-21	39.85	40.15	39.73	40.10	18899
2007-06-22	40.10	40.45	38.34	39.00	39799
2007-06-25	39.00	39.00	38.50	38.54	9900
2007-06-26	38.65	38.69	37.03	37.36	31099
2007-06-27	37.20	37.91	37.10	37.90	24299
2007-06-28	37.70	38.25	37.50	37.59	10399
2007-06-29	37.80	38.68	37.37	37.40	18299
2007-07-02	37.55	37.71	37.53	37.60	10399
2007-07-03	37.55	37.85	37.55	37.70	4699
2007-07-05	37.70	37.70	37.45	37.65	5899
2007-07-06	37.40	38.45	37.30	38.40	10599
2007-07-09	38.50	38.65	37.27	37.40	14298
2007-07-10	37.15	37.50	35.18	35.61	32099
2007-07-11	35.60	36.87	35.45	35.80	21099
2007-07-12	36.00	37.99	36.00	37.79	16498
2007-07-13	37.70	37.70	36.85	36.85	14899
2007-07-16	36.75	37.30	35.48	35.74	21799
2007-07-17	35.25	36.49	35.25	35.84	20799
2007-07-18	35.70	35.70	34.82	35.50	20499
2007-07-19	35.70	36.58	35.60	35.64	11000
2007-07-20	35.00	35.15	33.34	33.72	42099
2007-07-23	33.85	34.29	33.34	33.46	22599
2007-07-24	33.50	33.52	31.65	32.27	43699
2007-07-25	32.60	33.80	31.85	33.60	32799
2007-07-26	33.30	33.30	32.60	33.10	32599
2007-07-27	33.00	34.30	32.95	33.37	33299
2007-07-30	33.20	33.68	33.00	33.20	11000
2007-07-31	33.00	33.58	31.75	31.80	22799
2007-08-01	31.77	32.80	31.10	32.60	25599
2007-08-02	32.75	33.95	32.08	33.70	13499
2007-08-03	33.75	33.75	30.62	30.70	20900
2007-08-06	30.75	32.50	30.60	32.30	22999
2007-08-07	32.10	34.30	32.10	33.64	17899
2007-08-08	33.85	36.07	33.70	35.35	32099
2007-08-09	35.35	36.00	34.70	35.77	21199
2007-08-10	35.50	39.75	35.28	37.85	36599
2007-08-13	38.00	38.75	37.05	37.87	26398
2007-08-14	37.70	37.70	36.00	36.25	17099
2007-08-15	36.25	38.15	36.09	36.70	13799
2007-08-16	37.10	39.92	37.10	39.92	43699
2007-08-17	39.80	43.34	39.80	41.89	45499
2007-08-20	41.91	42.06	39.71	41.47	38500
2007-08-21	41.20	41.64	39.10	39.15	23799
2007-08-22	39.65	41.56	39.65	41.19	14199
2007-08-23	41.10	41.10	39.05	39.05	12699
2007-08-24	39.00	40.30	38.71	39.89	13699
2007-08-27	39.75	39.75	38.25	38.55	10399
2007-08-28	38.35	38.35	36.00	36.00	14499
2007-08-29	36.15	37.90	35.35	37.90	15199
2007-08-30	37.50	38.10	37.45	37.45	5999
2007-08-31	37.95	39.00	37.80	38.60	9099
2007-09-04	39.04	39.30	37.50	38.40	17299
2007-09-05	38.30	38.34	36.65	36.65	14799
2007-09-06	36.80	37.73	36.80	37.10	9499
2007-09-07	37.00	37.00	35.50	35.70	16799
2007-09-10	35.95	36.75	35.50	35.95	19199
2007-09-11	36.00	38.20	36.00	37.90	19699
2007-09-12	37.83	38.10	36.91	37.20	20499
2007-09-13	37.40	39.00	37.40	38.75	10699
2007-09-14	38.70	39.30	38.20	38.49	17799
2007-09-17	38.49	38.94	37.49	37.49	11000
2007-09-18	37.60	39.85	37.60	39.78	22999
2007-09-19	39.90	41.00	39.85	40.95	26899
2007-09-20	40.85	40.86	39.21	40.01	19399
2007-09-21	40.60	40.75	37.18	40.35	30599
2007-09-24	40.30	40.30	38.25	38.33	12199
2007-09-25	38.16	40.40	38.16	39.77	14399
2007-09-26	39.95	40.75	39.73	40.15	19099
2007-09-27	40.17	41.07	40.00	40.35	14899
2007-09-28	40.25	40.35	39.66	39.70	15398
2007-10-01	39.65	40.29	39.63	39.90	14699
2007-10-02	39.80	41.25	39.79	41.24	25699
2007-10-03	41.10	41.50	40.10	40.30	24099
2007-10-04	40.30	41.00	40.16	40.30	12799
2007-10-05	40.60	41.50	40.60	41.40	18199
2007-10-08	41.20	41.24	40.00	40.15	10299
2007-10-09	40.18	41.15	40.18	40.99	8299
2007-10-10	41.10	41.24	40.00	40.55	58099
2007-10-11	40.70	41.65	40.30	40.85	15599
2007-10-12	40.95	41.20	39.51	39.95	26299
2007-10-15	39.95	39.98	38.16	38.55	26799
2007-10-16	38.52	39.25	37.90	38.40	16599
2007-10-17	38.61	39.10	36.50	37.38	16899
2007-10-18	37.20	37.65	36.30	36.50	17799
2007-10-19	36.50	36.50	34.49	34.65	32799
2007-10-22	34.80	36.15	34.60	35.91	27999
2007-10-23	35.70	36.74	35.65	36.74	14298
2007-10-24	36.69	37.56	36.53	37.30	21899
2007-10-25	37.45	38.12	37.30	37.85	14699
2007-10-26	38.55	39.96	38.55	39.96	13499
2007-10-29	39.95	39.96	38.86	39.85	15199
2007-10-30	39.75	41.00	39.56	40.75	24099
2007-10-31	40.80	41.95	40.10	41.54	81799
2007-11-01	41.15	41.15	37.90	37.90	38399
2007-11-02	38.40	39.17	37.75	39.07	30399
2007-11-05	39.27	41.77	39.27	41.45	40399
2007-11-06	41.60	41.60	38.70	40.05	23299
2007-11-07	39.55	41.45	39.55	39.90	24200
2007-11-08	39.73	41.35	39.55	41.20	20599
2007-11-09	41.00	41.00	38.40	39.60	28699
2007-11-12	41.48	41.90	39.45	41.55	18799
2007-11-13	41.80	42.60	41.40	42.60	34299
2007-11-14	42.95	44.21	42.54	42.90	17699
2007-11-15	42.40	42.40	40.65	41.57	18799
2007-11-16	41.72	41.90	40.65	41.20	21299
2007-11-19	40.68	40.83	38.75	40.83	25400
2007-11-20	40.83	42.55	40.25	41.25	38999
2007-11-21	40.90	41.39	39.45	39.55	19467
2007-11-23	39.70	41.90	39.70	41.40	12899
2007-11-26	41.85	41.91	38.25	38.35	28099
2007-11-27	38.30	40.70	38.30	40.36	23461
2007-11-28	40.50	43.04	40.50	43.04	35599
2007-11-29	42.85	42.88	40.50	41.00	22000
2007-11-30	42.23	42.89	41.50	42.55	31353
2007-12-03	42.50	42.55	41.77	42.20	16399
2007-12-04	42.20	42.29	39.85	39.85	27498
2007-12-05	40.40	41.63	40.04	41.00	19199
2007-12-06	41.00	42.03	40.77	41.80	29099
2007-12-07	41.84	41.98	41.46	41.75	21799
2007-12-10	41.75	42.25	41.43	42.12	14999
2007-12-11	41.47	43.00	40.86	41.19	28873
2007-12-12	42.00	42.39	40.16	40.85	24209
2007-12-13	40.40	41.20	40.10	40.62	29599
2007-12-14	40.40	41.00	39.30	39.45	19899
2007-12-17	39.30	39.30	38.35	38.35	16899
2007-12-18	38.50	40.60	38.13	40.45	23699
2007-12-19	40.00	40.97	39.46	40.15	17598
2007-12-20	40.15	41.10	40.15	41.07	11669
2007-12-21	42.19	42.55	41.47	42.50	67054
2007-12-24	42.50	42.50	42.01	42.50	7099
2007-12-26	42.40	42.60	42.04	42.15	24555
2007-12-27	42.15	42.15	40.55	40.70	20999
2007-12-28	40.90	41.75	39.65	39.75	21699
2007-12-31	39.75	40.25	38.80	38.80	23586
2008-01-02	38.80	38.95	37.05	37.46	35399
2008-01-03	37.96	38.70	37.70	37.80	18299
2008-01-04	37.60	38.08	36.78	37.82	28999
2008-01-07	39.85	39.85	37.65	38.05	45100
2008-01-08	37.75	38.84	37.45	37.80	35599
2008-01-09	37.65	38.36	36.18	38.26	29799
2008-01-10	38.15	39.79	38.00	39.43	28399
2008-01-11	39.43	39.80	37.59	37.65	41893
2008-01-14	37.65	38.05	37.26	37.79	13899
2008-01-15	37.60	38.84	37.25	37.90	35799
2008-01-16	38.54	39.20	37.87	38.30	32899
2008-01-17	38.28	38.28	36.95	37.02	19274
2008-01-18	37.76	37.76	35.86	36.17	47599
2008-01-22	35.01	39.09	35.01	38.70	55671
2008-01-23	38.50	42.00	37.65	41.85	37965
2008-01-24	41.70	41.80	38.85	39.30	36099
2008-01-25	39.60	40.00	38.95	39.60	16699
2008-01-28	38.50	40.96	38.25	40.75	22099
2008-01-29	40.14	40.92	39.75	40.50	12899
2008-01-30	40.40	42.00	40.15	41.36	118723
2008-01-31	41.20	42.10	40.78	42.00	64330
2008-02-01	42.00	43.00	41.70	42.55	33640
2008-02-04	42.40	43.97	41.77	43.35	91755
2008-02-05	43.20	43.94	42.84	43.00	77997
2008-02-06	42.68	43.88	42.35	43.85	50199
2008-02-07	43.79	45.00	43.53	45.00	80199
2008-02-08	44.75	45.13	42.96	43.65	98762
2008-02-11	45.52	45.52	43.51	44.53	122545
2008-02-12	44.85	46.24	42.75	44.82	78271
2008-02-13	44.95	46.85	43.75	46.85	61199
2008-02-14	46.61	47.11	45.76	46.35	78100
2008-02-15	46.00	46.00	45.01	45.48	47009
2008-02-19	44.06	46.58	44.06	45.95	40704
2008-02-20	45.94	47.29	45.76	46.85	85199
2008-02-21	46.88	47.40	45.61	46.04	54419
2008-02-22	45.94	47.00	45.10	46.40	40647
2008-02-25	46.55	47.00	44.95	46.80	41099
2008-02-26	46.55	47.25	46.29	46.75	31898
2008-02-27	46.30	46.95	45.80	46.65	13399
2008-02-28	46.55	46.55	45.07	45.80	42532
2008-02-29	45.40	45.40	44.00	44.05	43299
2008-03-03	43.44	44.15	42.40	44.15	37099
2008-03-04	43.60	44.38	42.71	44.10	58399
2008-03-05	43.60	44.10	42.40	42.99	35817
2008-03-06	42.70	43.36	42.15	42.70	72598
2008-03-07	42.45	44.47	42.30	43.87	23599
2008-03-10	43.94	44.10	43.11	44.00	60099
2008-03-11	44.50	47.55	44.50	47.55	43817
2008-03-12	47.44	49.14	46.57	46.72	104876
2008-03-13	46.40	48.30	46.00	47.29	62299
2008-03-14	47.65	47.99	46.05	47.05	43222
2008-03-17	45.26	48.00	45.26	47.30	66038
2008-03-18	47.45	49.52	47.11	49.50	60760
2008-03-19	49.45	49.82	48.25	48.70	46081
2008-03-20	47.49	50.00	47.49	49.99	108861
2008-03-24	50.01	50.77	49.71	50.55	32899
2008-03-25	50.20	50.77	50.20	50.58	46691
2008-03-26	50.17	50.77	49.40	50.60	33152
2008-03-27	50.56	50.75	49.50	50.00	16899
2008-03-28	50.15	50.36	49.66	49.90	21799
2008-03-31	49.75	50.75	48.76	49.20	24399
2008-04-01	49.37	50.77	49.00	50.08	28199
2008-04-02	49.98	49.98	49.00	49.85	29399
2008-04-03	49.55	50.00	48.76	49.78	20499
2008-04-04	49.72	49.91	49.56	49.65	20099
2008-04-07	49.90	49.95	49.04	49.82	9399
2008-04-08	49.65	49.86	49.12	49.83	14799
2008-04-09	49.85	49.85	49.11	49.22	25199
2008-04-10	49.10	49.15	48.60	48.97	19299
2008-04-11	48.60	48.95	47.55	47.70	15799
2008-04-14	47.61	47.80	47.49	47.50	8899
2008-04-15	47.73	48.08	47.00	47.70	18962
2008-04-16	48.00	51.20	48.00	51.15	18106
2008-04-17	51.00	51.45	50.17	51.03	15227
2008-04-18	50.76	51.85	49.56	50.60	36760
2008-04-21	49.87	50.47	49.60	49.87	10679
2008-04-22	49.65	49.65	48.35	48.95	28798
2008-04-23	49.05	49.18	47.50	48.15	17642
2008-04-24	48.00	49.20	47.47	48.40	27951
2008-04-25	48.60	50.13	47.00	49.95	18920
2008-04-28	48.91	50.25	48.11	49.75	55460
2008-04-29	49.65	49.90	48.85	49.05	40460
2008-04-30	49.20	49.20	47.99	48.37	26946
2008-05-01	48.20	48.88	47.61	48.79	21511
2008-05-02	47.74	49.17	47.33	48.11	26948
2008-05-05	48.00	48.00	46.45	47.05	39602
2008-05-06	46.80	47.30	46.31	47.30	46378
2008-05-07	47.40	47.40	44.65	44.88	28614
2008-05-08	45.00	45.53	43.80	44.14	38953
2008-05-09	44.50	45.10	43.50	43.50	18524
2008-05-12	43.91	45.20	43.50	44.30	33643
2008-05-13	44.33	46.55	44.33	46.30	41294
2008-05-14	46.30	46.58	44.92	45.20	20941
2008-05-15	45.11	45.54	44.21	45.20	28263
2008-05-16	45.50	45.50	43.66	44.25	26591
2008-05-19	44.30	45.35	44.05	44.45	31688
2008-05-20	44.30	45.00	44.07	44.30	33985
2008-05-21	44.02	44.55	43.40	43.41	28372
2008-05-22	43.41	44.55	43.36	44.55	30872
2008-05-23	44.40	44.40	43.21	43.55	23247
2008-05-27	43.51	44.94	43.51	44.72	28520
2008-05-28	45.00	45.00	43.99	44.40	34939
2008-05-29	44.30	45.28	44.27	45.22	29390
2008-05-30	45.22	45.40	44.50	45.40	47920
2008-06-02	45.30	47.52	44.80	45.80	57977
2008-06-03	46.05	49.00	45.05	47.97	141123
2008-06-04	47.43	48.23	45.96	46.90	44090
2008-06-05	46.87	47.70	46.77	47.35	31879
2008-06-06	47.15	47.15	44.68	45.25	21510
2008-06-09	45.28	46.35	45.28	45.45	26442
2008-06-10	45.15	46.75	45.15	46.45	21079
2008-06-11	46.20	46.65	45.30	45.85	18394
2008-06-12	45.97	46.65	45.40	45.40	49628
2008-06-13	45.25	46.22	45.25	45.92	18327
2008-06-16	45.84	46.78	45.60	46.70	44616
2008-06-17	46.66	46.66	44.57	44.57	19907
2008-06-18	44.40	44.43	42.46	43.73	23320
2008-06-19	43.73	44.68	42.89	44.57	27189
2008-06-20	43.84	44.90	41.71	42.60	68231
2008-06-23	42.80	42.80	40.63	40.98	38687
2008-06-24	40.62	41.20	39.80	40.37	33799
2008-06-25	40.79	41.49	40.25	41.31	29386
2008-06-26	41.00	41.05	40.00	40.73	19699
2008-06-27	40.60	41.35	39.25	40.30	167400
2008-06-30	39.69	39.69	36.84	37.30	70473
2008-07-01	37.15	38.35	36.65	37.60	64007
2008-07-02	37.56	39.03	37.20	37.58	28695
2008-07-03	37.70	37.90	36.37	36.48	12790
2008-07-07	36.60	37.47	36.06	36.80	26291
2008-07-08	37.20	38.94	36.75	38.93	59274
2008-07-09	39.00	40.40	38.42	38.56	32642
2008-07-10	38.30	40.43	38.30	39.75	29277
2008-07-11	39.45	41.33	39.06	41.10	23137
2008-07-14	41.22	41.35	39.21	39.95	38459
2008-07-15	39.30	41.55	39.10	40.19	61563
2008-07-16	40.01	43.21	40.01	43.10	33943
2008-07-17	43.00	45.70	43.00	45.48	49284
2008-07-18	45.25	45.28	43.90	44.93	28427
2008-07-21	44.99	45.50	44.32	44.98	17479
2008-07-22	44.65	46.46	43.75	45.00	57244
2008-07-23	45.50	45.72	44.25	45.00	83620
2008-07-24	45.00	45.00	42.23	43.28	36989
2008-07-25	43.60	44.75	43.04	44.37	31931
2008-07-28	44.20	44.49	43.33	43.36	19862
2008-07-29	43.60	44.95	43.40	44.83	17475
2008-07-30	44.76	45.05	43.29	44.44	27992
2008-07-31	43.85	43.85	42.71	42.76	28835
2008-08-01	42.66	43.00	42.05	43.00	11169
2008-08-04	42.80	42.97	40.61	41.93	16949
2008-08-05	42.30	43.22	42.20	42.49	24346
2008-08-06	42.30	44.21	41.80	44.01	14102
2008-08-07	43.60	44.20	42.83	43.22	21868
2008-08-08	43.15	45.44	43.08	44.80	34383
2008-08-11	44.65	45.72	44.12	45.00	52726
2008-08-12	44.28	47.89	44.28	47.88	41549
2008-08-13	48.09	48.09	45.95	46.85	64027
2008-08-14	46.55	46.55	45.65	46.48	16699
2008-08-15	46.90	47.35	44.75	45.85	38388
2008-08-18	45.65	46.10	40.47	45.45	21829
2008-08-19	45.30	45.30	39.60	44.06	23115
2008-08-20	44.49	45.36	43.57	44.06	20913
2008-08-21	42.00	43.70	42.00	42.78	11902
2008-08-22	43.10	45.00	42.32	44.75	21387
2008-08-25	44.50	45.12	44.06	44.65	23410
2008-08-26	44.69	46.07	44.57	45.30	15089
2008-08-27	45.05	46.30	45.05	45.85	13396
2008-08-28	45.70	46.32	45.50	46.00	20194
2008-08-29	45.60	45.96	45.06	45.28	10076
2008-09-02	45.80	46.16	45.05	45.30	13700
2008-09-03	45.16	46.08	45.16	46.00	18986
2008-09-04	46.00	46.18	45.45	45.90	12065
2008-09-05	45.90	46.90	45.40	46.65	7634
2008-09-08	47.56	48.00	46.59	47.06	22143
2008-09-09	47.41	47.41	46.30	46.30	18707
2008-09-10	46.75	48.89	45.90	47.89	33603
2008-09-11	47.00	49.00	46.80	48.89	20898
2008-09-12	48.95	50.50	48.40	50.40	56010
2008-09-15	48.01	49.00	46.45	46.96	25925
2008-09-16	47.31	50.00	46.30	49.72	33823
2008-09-17	47.50	49.50	45.55	47.05	83741
2008-09-18	47.26	54.72	45.95	52.00	89438
2008-09-19	59.30	59.30	48.80	54.50	107364
2008-09-22	54.00	54.00	46.50	48.22	26250
2008-09-23	48.22	50.47	47.41	48.70	41180
2008-09-24	48.20	49.22	48.01	48.99	13677
2008-09-25	49.80	50.38	49.10	49.50	28363
2008-09-26	48.51	51.57	48.51	51.00	19169
2008-09-29	50.60	51.60	47.50	47.75	20643
2008-09-30	47.62	52.00	47.62	50.50	21780
2008-10-01	49.62	50.50	48.00	48.00	11133
2008-10-02	47.75	49.00	47.56	48.70	7095
2008-10-03	50.00	51.00	47.00	47.15	21391
2008-10-06	48.67	48.90	45.88	46.70	22675
2008-10-07	46.90	47.71	44.12	44.30	14138
2008-10-08	44.00	45.60	41.20	41.25	25683
2008-10-09	42.00	42.00	37.25	37.25	41152
2008-10-10	37.24	40.78	34.66	40.50	44578
2008-10-13	42.99	46.35	41.45	46.35	46684
2008-10-14	47.50	47.74	41.69	43.90	24368
2008-10-15	44.45	46.62	43.09	44.00	32221
2008-10-16	44.47	47.60	42.40	47.55	62859
2008-10-17	45.75	47.50	45.45	46.75	37268
2008-10-20	47.05	47.05	44.60	46.80	17972
2008-10-21	46.62	46.99	45.80	45.80	14599
2008-10-22	45.25	46.20	44.65	44.65	15635
2008-10-23	45.00	46.81	44.60	45.90	31081
2008-10-24	44.50	46.65	43.94	45.10	21824
2008-10-27	43.73	47.23	43.73	45.40	35724
2008-10-28	45.86	48.50	43.72	48.10	31281
2008-10-29	48.00	48.40	47.00	47.60	41914
2008-10-30	47.95	49.25	46.23	49.25	31755
2008-10-31	48.50	50.50	48.49	49.00	53661
2008-11-03	49.50	49.86	48.60	49.00	39498
2008-11-04	49.75	50.00	48.91	49.75	25887
2008-11-05	47.67	50.00	47.67	48.30	37979
2008-11-06	47.69	50.00	47.69	48.55	28367
2008-11-07	49.00	49.40	48.41	49.20	12953
2008-11-10	49.20	50.50	48.89	49.93	31317
2008-11-11	49.30	50.24	48.71	48.75	33214
2008-11-12	48.50	48.90	47.10	47.20	35083
2008-11-13	47.84	49.60	46.74	49.60	59568
2008-11-14	48.00	48.75	46.00	46.06	52745
2008-11-17	46.02	47.06	45.17	46.39	25020
2008-11-18	46.60	47.53	43.78	46.00	48235
2008-11-19	45.42	47.36	42.95	42.95	29271
2008-11-20	43.00	45.70	41.84	41.85	41230
2008-11-21	43.15	45.80	41.00	45.80	61132
2008-11-24	46.00	48.75	44.99	48.70	34392
2008-11-25	48.78	51.50	48.25	51.50	61024
2008-11-26	52.51	55.73	52.50	55.50	252393
2008-11-28	54.90	55.00	53.35	54.95	81669
2008-12-01	54.00	54.59	51.20	53.00	775043
2008-12-02	52.95	53.09	46.20	48.25	250674
2008-12-03	48.08	50.40	46.60	49.10	79183
2008-12-04	49.17	50.30	47.67	48.60	52371
2008-12-05	48.75	50.55	47.22	50.55	60597
2008-12-08	50.54	51.00	48.89	50.25	44869
2008-12-09	50.42	50.45	47.16	48.00	41829
2008-12-10	48.75	51.33	48.35	51.25	52042
2008-12-11	49.92	51.00	49.19	49.90	43710
2008-12-12	49.57	52.00	49.00	52.00	33849
2008-12-15	51.70	51.96	49.28	50.60	31287
2008-12-16	51.50	54.00	50.90	53.99	42647
2008-12-17	53.73	54.00	52.47	53.85	37447
2008-12-18	53.52	53.68	52.15	53.24	34901
2008-12-19	52.83	56.25	52.83	56.25	131974
2008-12-22	55.02	56.73	52.44	54.90	51242
2008-12-23	55.09	56.68	54.00	55.76	32288
2008-12-24	55.76	56.50	55.05	56.38	15847
2008-12-26	56.15	56.50	55.09	55.14	27080
2008-12-29	55.00	55.10	53.73	55.00	31152
2008-12-30	55.01	59.30	55.01	59.30	27957
2008-12-31	59.25	61.30	56.26	57.95	71432
2009-01-02	57.00	57.00	54.15	55.30	40610
2009-01-05	54.84	55.12	51.28	53.08	61321
2009-01-06	53.99	53.99	51.62	52.15	29350
2009-01-07	51.01	53.60	50.84	52.43	54400
2009-01-08	51.57	55.84	51.39	55.84	36031
2009-01-09	55.50	55.69	53.71	54.39	21351
2009-01-12	54.04	55.10	53.19	54.06	15173
2009-01-13	53.66	53.66	51.65	52.40	41259
2009-01-14	51.75	52.54	50.38	51.00	46280
2009-01-15	51.12	53.30	50.91	52.05	43017
2009-01-16	52.30	53.46	51.11	51.80	37848
2009-01-20	51.31	51.51	48.75	48.78	29343
2009-01-21	49.50	53.34	48.65	53.00	33793
2009-01-22	51.83	52.40	49.03	49.48	37283
2009-01-23	49.75	50.98	49.15	50.50	27138
2009-01-26	50.72	51.70	49.28	50.68	20152
2009-01-27	50.40	51.79	50.00	51.33	28190
2009-01-28	51.60	53.80	51.60	53.61	44317
2009-01-29	52.10	52.56	50.26	50.47	45881
2009-01-30	51.00	51.48	48.46	50.15	59754
2009-02-02	50.15	51.55	49.09	51.15	42000
2009-02-03	50.59	51.84	48.67	49.23	50969
2009-02-04	49.23	49.75	47.35	47.74	41702
2009-02-05	47.50	47.77	46.31	47.18	78899
2009-02-06	47.23	49.75	47.23	49.75	44641
2009-02-09	49.40	49.80	47.29	48.30	37324
2009-02-10	48.26	48.70	45.70	45.70	45871
2009-02-11	46.93	47.29	44.70	46.65	42643
2009-02-12	46.15	46.98	44.15	46.93	51818
2009-02-13	46.62	46.90	44.80	45.30	56471
2009-02-17	44.00	45.54	43.19	43.19	37463
2009-02-18	44.39	44.39	42.69	43.00	39142
2009-02-19	43.26	43.91	42.25	42.40	28881
2009-02-20	42.12	42.55	40.80	41.70	74481
2009-02-23	41.87	41.87	39.28	39.51	53287
2009-02-24	39.91	41.13	39.15	41.00	92936
2009-02-25	40.55	40.59	39.11	39.30	83297
2009-02-26	40.35	41.00	39.42	39.70	89878
2009-02-27	39.70	41.70	39.55	40.00	49754
2009-03-02	39.60	39.60	36.76	37.37	91027
2009-03-03	37.39	38.15	35.80	36.75	153655
2009-03-04	36.84	38.09	35.29	36.48	91337
2009-03-05	36.00	36.21	33.00	33.00	70268
2009-03-06	33.60	33.88	32.05	32.50	70030
2009-03-09	33.57	34.72	32.60	34.21	76945
2009-03-10	35.75	40.70	35.53	40.70	92714
2009-03-11	41.00	41.00	38.46	38.85	88588
2009-03-12	38.56	40.59	37.95	40.55	41599
2009-03-13	40.54	41.47	39.63	40.90	27377
2009-03-16	41.70	42.51	40.05	40.52	40599
2009-03-17	40.37	43.46	40.02	43.28	63585
2009-03-18	42.43	46.12	42.43	46.08	30044
2009-03-19	45.72	45.87	43.73	45.66	38696
2009-03-20	45.88	46.15	44.85	45.00	35966
2009-03-23	45.99	46.75	45.35	46.75	44182
2009-03-24	46.10	47.83	46.10	46.40	50111
2009-03-25	46.85	47.99	44.43	46.71	31351
2009-03-26	47.20	48.05	46.71	48.05	32396
2009-03-27	47.44	47.54	46.17	46.36	20092
2009-03-30	45.38	45.55	44.25	44.61	18621
2009-03-31	45.10	45.74	43.00	43.00	56791
2009-04-01	42.41	43.63	41.10	42.40	49864
2009-04-02	43.75	44.42	42.71	44.25	34997
2009-04-03	43.95	45.15	43.25	45.00	19299
2009-04-06	44.50	44.50	42.75	43.17	24802
2009-04-07	42.82	43.99	42.01	42.30	36096
2009-04-08	42.70	43.05	41.75	43.05	13920
2009-04-09	44.00	45.95	43.87	45.95	47940
2009-04-13	45.28	47.22	44.53	47.19	29839
2009-04-14	46.70	46.70	43.00	43.20	42531
2009-04-15	43.60	43.60	42.16	43.00	27801
2009-04-16	43.25	44.92	41.92	44.60	22199
2009-04-17	44.75	44.88	43.33	44.60	28790
2009-04-20	43.45	44.04	41.56	41.75	28146
2009-04-21	41.11	43.54	41.11	43.43	21115
2009-04-22	42.93	43.79	41.99	43.04	21401
2009-04-23	43.00	43.01	41.00	41.50	14542
2009-04-24	42.03	42.65	40.90	41.35	31142
2009-04-27	40.70	41.35	40.00	40.30	26811
2009-04-28	40.05	41.90	40.05	41.20	15524
2009-04-29	41.15	44.10	40.47	43.80	19814
2009-04-30	44.68	44.68	42.15	42.15	40781
2009-05-01	42.60	44.42	42.50	43.30	27205
2009-05-04	43.05	45.00	43.05	45.00	13513
2009-05-05	44.88	44.88	43.19	44.87	19313
2009-05-06	45.50	46.20	44.20	46.20	34634
2009-05-07	46.85	48.45	46.30	48.45	57350
2009-05-08	47.99	49.48	47.99	49.48	45392
2009-05-11	48.75	49.79	48.50	49.16	36224
2009-05-12	49.98	49.98	48.77	49.25	47872
2009-05-13	48.71	48.71	47.01	47.57	26464
2009-05-14	48.15	49.33	48.15	49.20	36647
2009-05-15	49.08	49.74	48.55	49.25	69205
2009-05-18	49.79	50.55	49.34	50.55	44348
2009-05-19	50.15	50.21	48.62	48.93	26118
2009-05-20	48.98	50.19	48.51	49.10	39549
2009-05-21	49.25	49.93	46.89	48.35	29855
2009-05-22	48.50	49.26	47.20	47.40	18707
2009-05-26	46.70	49.87	46.70	49.05	17122
2009-05-27	49.05	49.05	46.60	46.60	19646
2009-05-28	47.00	47.50	46.05	47.50	22888
2009-05-29	47.62	48.35	46.47	48.35	30792
2009-06-01	49.04	50.44	48.61	50.44	48994
2009-06-02	50.00	52.00	48.75	51.53	80619
2009-06-03	50.37	50.37	47.91	49.03	39430
2009-06-04	48.85	50.62	48.85	50.05	17191
2009-06-05	50.11	50.11	48.49	49.60	22737
2009-06-08	49.60	50.33	48.50	49.76	18808
2009-06-09	50.14	51.14	49.24	49.90	39204
2009-06-10	50.30	50.78	47.82	48.74	41514
2009-06-11	48.74	50.14	48.24	48.75	54430
2009-06-12	48.52	49.00	48.51	48.93	13008
2009-06-15	48.86	48.86	46.84	47.81	24292
2009-06-16	48.08	48.19	47.35	47.87	21685
2009-06-17	47.87	49.53	47.38	48.04	30015
2009-06-18	48.11	49.29	47.80	48.46	26657
2009-06-19	48.95	49.00	48.55	49.00	36917
2009-06-22	48.75	49.00	47.50	47.50	16333
2009-06-23	47.69	48.37	46.85	46.85	19245
2009-06-24	47.35	47.40	46.30	46.65	19702
2009-06-25	46.21	48.47	46.21	48.47	40708
2009-06-26	48.35	49.30	48.00	49.30	287867
2009-06-29	49.25	49.25	48.30	48.30	36767
2009-06-30	48.30	48.65	47.64	47.95	23881
2009-07-01	48.44	48.66	47.77	47.95	27416
2009-07-02	47.40	47.73	46.73	47.25	30395
2009-07-06	47.32	47.75	46.71	46.94	21433
2009-07-07	47.09	47.09	45.44	45.47	35957
2009-07-08	45.52	46.10	43.81	43.86	31761
2009-07-09	44.02	44.07	43.00	43.58	19254
2009-07-10	43.47	44.63	43.41	43.97	16399
2009-07-13	44.26	45.45	44.11	45.44	16019
2009-07-14	45.30	46.03	45.18	45.35	19510
2009-07-15	45.53	46.11	44.31	46.11	40645
2009-07-16	45.90	46.00	45.01	45.80	22875
2009-07-17	45.57	46.16	44.74	44.98	31945
2009-07-20	45.06	45.40	43.86	44.68	15515
2009-07-21	44.80	45.03	43.64	45.03	41313
2009-07-22	44.96	44.96	43.75	44.68	16368
2009-07-23	44.50	45.25	44.05	44.97	32292
2009-07-24	44.97	45.00	44.35	45.00	18833
2009-07-27	44.85	45.35	44.53	45.25	42658
2009-07-28	45.02	46.00	44.75	45.00	44565
2009-07-29	45.00	45.25	44.67	44.90	22144
2009-07-30	45.14	45.20	44.50	44.70	27304
2009-07-31	44.67	45.58	44.48	44.48	47003
2009-08-03	44.65	45.00	44.12	44.75	21937
2009-08-04	44.45	45.35	44.45	44.86	21912
2009-08-05	44.75	44.75	44.20	44.45	14371
2009-08-06	44.55	44.55	43.64	43.64	19181
2009-08-07	43.95	45.30	43.95	44.75	40805
2009-08-10	44.45	45.93	44.19	45.60	27090
2009-08-11	45.75	45.75	44.20	44.76	36505
2009-08-12	44.92	46.42	44.92	45.73	34432
2009-08-13	45.96	46.18	45.09	45.77	16132
2009-08-14	45.77	46.26	43.35	44.05	32151
2009-08-17	43.75	45.04	43.75	44.22	19797
2009-08-18	44.69	46.00	44.05	45.41	22258
2009-08-19	45.03	46.00	45.03	45.93	17479
2009-08-20	45.95	46.50	45.85	46.17	15049
2009-08-21	46.50	47.27	46.50	46.89	34641
2009-08-24	47.13	47.13	46.53	46.68	13391
2009-08-25	46.79	47.30	45.71	46.12	14236
2009-08-26	46.02	46.43	44.75	45.75	13849
2009-08-27	45.76	45.76	44.80	45.56	7799
2009-08-28	45.78	45.78	44.35	44.41	18233
2009-08-31	44.18	44.36	43.50	43.70	25746
2009-09-01	43.55	43.98	42.00	42.08	29225
2009-09-02	42.10	43.52	42.10	42.45	32113
2009-09-03	42.51	43.34	42.31	43.28	12038
2009-09-04	43.32	43.56	42.30	43.55	12365
2009-09-08	43.75	44.48	42.95	43.15	22885
2009-09-09	43.10	43.60	42.63	43.20	30244
2009-09-10	43.06	44.20	43.00	44.20	29790
2009-09-11	44.15	44.17	43.70	43.95	10818
2009-09-14	43.79	44.75	43.78	44.74	20603
2009-09-15	44.55	45.00	44.14	44.54	24333
2009-09-16	44.55	45.98	44.06	45.60	26375
2009-09-17	45.65	46.23	45.39	45.88	11256
2009-09-18	45.39	47.80	45.05	45.40	48176
2009-09-21	45.15	45.66	45.05	45.22	8523
2009-09-22	45.55	45.55	44.76	44.90	9644
2009-09-23	45.27	45.27	44.14	44.38	16790
2009-09-24	44.66	44.88	43.50	44.02	16522
2009-09-25	44.02	44.10	43.60	44.06	17117
2009-09-28	44.35	45.18	44.18	45.06	10157
2009-09-29	45.02	45.02	43.89	44.69	7036
2009-09-30	44.80	44.80	43.39	43.70	19382
2009-10-01	43.45	43.70	42.50	42.50	15964
2009-10-02	42.50	42.90	42.10	42.65	19737
2009-10-05	42.71	43.07	42.40	43.00	15769
2009-10-06	43.30	43.64	42.12	43.47	15596
2009-10-07	43.44	43.66	43.00	43.05	7804
2009-10-08	43.45	43.56	42.91	43.00	35737
2009-10-09	42.88	43.39	42.88	43.15	29697
2009-10-12	43.27	43.57	42.72	43.28	10718
2009-10-13	43.17	43.77	42.97	43.60	21074
2009-10-14	43.60	44.49	43.60	44.45	15133
2009-10-15	44.20	44.93	43.85	44.59	15991
2009-10-16	44.45	44.87	43.95	44.75	19364
2009-10-19	45.00	45.00	44.51	44.87	11089
2009-10-20	44.79	44.79	44.45	44.48	22589
2009-10-21	44.35	45.15	44.35	44.42	34283
2009-10-22	44.34	45.90	44.34	45.35	13451
2009-10-23	45.37	45.50	44.13	44.17	28147
2009-10-26	44.23	44.64	43.50	43.62	26101
2009-10-27	43.76	44.42	43.37	43.88	25681
2009-10-28	43.95	44.10	43.19	43.30	24974
2009-10-29	43.35	44.45	43.17	43.54	22564
2009-10-30	43.40	43.80	42.50	43.37	42221
2009-11-02	43.31	43.92	42.38	43.20	20324
2009-11-03	42.80	42.92	42.04	42.42	18824
2009-11-04	42.16	42.56	40.82	40.82	28543
2009-11-05	41.00	42.25	40.93	42.25	14242
2009-11-06	41.90	42.14	41.59	42.05	9553
2009-11-09	42.41	42.88	41.93	42.35	11722
2009-11-10	42.27	43.04	41.16	41.61	14441
2009-11-11	42.04	43.00	41.61	42.19	14333
2009-11-12	42.04	42.30	40.51	40.54	11299
2009-11-13	40.68	41.03	40.25	41.03	22093
2009-11-16	41.44	41.96	41.02	41.40	22069
2009-11-17	41.63	41.85	41.24	41.68	9827
2009-11-18	41.68	41.68	41.10	41.58	6596
2009-11-19	41.23	41.24	40.31	40.63	15832
2009-11-20	40.50	41.12	40.00	40.54	16063
2009-11-23	40.76	42.33	40.73	41.95	14858
2009-11-24	41.94	41.94	41.30	41.58	13770
2009-11-25	41.59	41.73	40.75	40.90	11468
2009-11-27	40.06	40.35	39.91	39.91	9620
2009-11-30	40.10	40.12	38.36	39.90	41583
2009-12-01	40.09	40.49	38.90	39.65	30657
2009-12-02	39.75	40.55	39.74	40.18	8251
2009-12-03	40.35	40.40	39.25	39.25	12376
2009-12-04	40.00	40.50	39.94	40.47	11577
2009-12-07	40.30	40.45	39.85	40.44	15792
2009-12-08	40.18	40.24	39.90	39.93	22394
2009-12-09	40.00	40.14	39.66	40.05	32289
2009-12-10	40.20	40.24	39.25	39.45	13776
2009-12-11	39.81	40.00	39.70	39.94	15838
2009-12-14	40.00	40.63	40.00	40.25	14317
2009-12-15	40.28	40.28	39.90	39.90	26348
2009-12-16	40.25	40.25	39.90	40.18	15199
2009-12-17	39.90	40.15	39.65	39.76	18716
2009-12-18	38.11	40.30	38.11	40.30	99063
2009-12-21	40.40	40.86	39.36	39.90	28601
2009-12-22	39.86	40.85	39.61	40.01	27755
2009-12-23	40.12	40.50	40.05	40.35	10630
2009-12-24	40.50	40.77	40.05	40.22	4596
2009-12-28	40.25	40.50	40.05	40.50	7764
2009-12-29	40.67	40.75	40.05	40.30	7443
2009-12-30	40.24	40.60	40.18	40.60	11300
2009-12-31	40.71	40.83	40.25	40.50	19597
2010-01-04	40.90	41.24	40.24	41.17	19465
2010-01-05	41.24	41.24	39.76	39.80	50287
2010-01-06	39.77	39.90	38.85	39.01	22770
2010-01-07	39.05	39.39	38.92	39.39	19494
2010-01-08	39.40	39.57	39.25	39.56	9324
2010-01-11	39.72	40.01	39.19	39.25	6771
2010-01-12	39.00	39.46	39.00	39.40	12670
2010-01-13	39.40	40.40	39.40	39.98	17831
2010-01-14	39.85	40.25	39.30	39.98	11652
2010-01-15	40.15	40.15	39.06	39.69	25326
2010-01-19	39.65	40.34	39.61	40.28	19274
2010-01-20	39.95	40.20	39.18	39.65	26548
2010-01-21	39.63	40.00	39.15	39.20	34866
2010-01-22	39.26	39.35	38.76	38.97	17966
2010-01-25	39.18	39.62	39.01	39.43	13649
2010-01-26	39.42	39.84	39.01	39.10	25668
2010-01-27	39.09	41.76	39.09	40.62	20236
2010-01-28	41.32	41.32	39.82	39.98	26220
2010-01-29	40.23	40.25	39.09	39.20	23314
2010-02-01	39.30	39.58	38.83	38.93	27849
2010-02-02	38.89	40.50	38.89	39.36	55919
2010-02-03	35.23	35.59	34.95	35.13	40165
2010-02-04	35.00	35.38	34.65	35.00	32376
2010-02-05	35.17	36.28	35.15	36.22	26180
2010-02-08	36.20	36.44	35.82	36.06	45142
2010-02-09	36.17	37.18	35.60	35.80	40764
2010-02-10	35.77	36.63	35.59	36.38	31239
2010-02-11	36.17	37.20	36.17	37.06	14193
2010-02-12	36.95	36.98	36.12	36.44	17781
2010-02-16	36.70	36.77	36.21	36.50	13118
2010-02-17	37.67	37.67	35.80	36.44	19116
2010-02-18	36.38	36.38	35.74	36.10	20036
2010-02-19	36.10	36.10	35.88	36.01	34241
2010-02-22	36.00	36.96	35.68	36.96	8836
2010-02-23	36.75	36.99	36.33	36.98	14387
2010-02-24	36.88	37.27	36.83	37.22	32302
2010-02-25	36.70	36.70	36.05	36.50	15686
2010-02-26	36.67	36.67	35.50	35.86	22572
2010-03-01	35.57	36.69	35.55	36.69	70839
2010-03-02	36.65	37.47	36.48	37.41	40720
2010-03-03	37.12	37.75	36.96	37.39	14386
2010-03-04	37.39	37.57	36.75	37.15	14140
2010-03-05	36.90	38.06	36.73	38.06	20362
2010-03-08	38.00	38.53	38.00	38.49	13059
2010-03-09	38.32	38.83	38.05	38.60	16662
2010-03-10	38.49	38.75	38.39	38.50	24771
2010-03-11	38.25	38.70	38.25	38.53	10034
2010-03-12	38.72	38.72	37.57	37.98	14186
2010-03-15	37.92	38.27	37.79	38.14	12931
2010-03-16	38.14	38.14	37.69	38.00	17473
2010-03-17	38.00	39.20	37.71	38.45	11279
2010-03-18	38.63	38.74	38.36	38.42	8949
2010-03-19	38.70	38.71	37.52	38.37	32782
2010-03-22	38.17	39.04	37.67	38.99	15613
2010-03-23	38.90	39.15	38.36	39.05	10257
2010-03-24	39.05	39.05	38.41	38.46	14714
2010-03-25	38.75	38.89	38.11	38.11	8821
2010-03-26	38.19	38.27	37.60	37.75	12295
2010-03-29	37.72	37.92	36.73	36.99	32563
2010-03-30	37.18	37.23	36.34	36.88	24638
2010-03-31	36.69	37.10	36.40	36.48	16969
2010-04-01	36.75	37.00	36.09	36.52	10415
2010-04-05	36.58	37.14	36.58	37.07	15358
2010-04-06	36.85	37.24	36.75	37.22	5275
2010-04-07	37.10	37.31	36.95	37.25	17352
2010-04-08	37.25	37.89	37.25	37.81	6013
2010-04-09	37.70	37.73	37.31	37.55	7728
2010-04-12	37.63	37.97	37.50	37.76	5891
2010-04-13	37.58	37.75	37.58	37.63	7274
2010-04-14	37.55	38.33	37.40	38.07	17135
2010-04-15	37.97	38.14	37.86	38.03	8008
2010-04-16	38.13	38.20	37.57	37.74	15384
2010-04-19	37.63	38.13	37.63	37.91	17599
2010-04-20	37.90	38.53	37.75	38.45	10509
2010-04-21	38.46	39.16	38.46	39.15	13416
2010-04-22	39.10	39.72	38.88	39.72	16262
2010-04-23	39.76	40.53	39.40	40.44	18389
2010-04-26	40.44	41.27	40.32	40.39	18766
2010-04-27	40.35	40.63	39.52	39.97	25651
2010-04-28	39.97	41.22	39.91	40.64	47518
2010-04-29	41.01	42.00	40.62	42.00	28690
2010-04-30	41.75	41.99	40.35	40.62	36753
2010-05-03	40.62	41.22	40.47	41.22	12720
2010-05-04	40.99	40.99	39.28	40.17	22292
2010-05-05	39.60	40.61	39.25	39.75	16171
2010-05-06	39.70	39.77	37.67	38.80	21409
2010-05-07	38.70	38.96	38.20	38.60	25604
2010-05-10	39.90	40.83	39.80	40.83	31692
2010-05-11	40.65	42.87	40.65	41.63	31003
2010-05-12	41.98	43.48	41.75	43.44	24448
2010-05-13	43.25	43.25	42.11	42.75	19740
2010-05-14	42.67	42.67	40.89	42.02	17689
2010-05-17	42.38	43.01	42.08	43.01	21886
2010-05-18	43.69	43.69	41.81	41.91	11659
2010-05-19	41.85	42.45	41.81	42.00	17151
2010-05-20	41.25	41.83	39.25	39.25	23928
2010-05-21	39.24	40.52	38.62	40.22	35436
2010-05-24	40.26	40.67	38.91	39.09	16460
2010-05-25	38.65	38.95	38.54	38.83	23388
2010-05-26	38.88	40.81	38.63	38.85	44894
2010-05-27	39.40	40.19	39.10	40.13	22600
2010-05-28	39.78	39.82	39.09	39.82	16595
2010-06-01	39.56	39.56	38.17	38.17	43378
2010-06-02	38.30	39.74	38.21	39.74	18873
2010-06-03	39.70	40.23	39.58	39.96	9196
2010-06-04	38.99	39.32	38.09	38.17	36235
2010-06-07	38.17	39.17	38.00	38.11	31547
2010-06-08	38.48	38.48	37.57	37.89	23993
2010-06-09	38.87	38.87	37.46	37.58	17742
2010-06-10	38.01	38.50	37.72	38.28	17216
2010-06-11	37.81	38.61	37.81	38.59	9415
2010-06-14	38.85	38.85	37.63	37.97	12382
2010-06-15	38.45	38.91	37.53	38.68	14509
2010-06-16	38.25	38.86	37.69	38.64	8294
2010-06-17	38.90	38.90	38.43	38.76	8450
2010-06-18	38.99	39.09	38.55	38.69	35313
2010-06-21	39.04	39.49	37.96	37.97	14795
2010-06-22	37.96	38.49	37.27	37.31	21089
2010-06-23	37.31	37.91	37.00	37.10	14654
2010-06-24	37.10	37.43	37.00	37.07	22964
2010-06-25	37.80	38.33	37.15	38.18	146203
2010-06-28	38.08	38.41	38.00	38.08	5828
2010-06-29	37.50	38.03	37.50	37.87	23945
2010-06-30	37.87	38.44	37.47	37.75	20061
2010-07-01	37.68	38.00	37.40	37.69	19145
2010-07-02	38.00	38.18	37.66	37.70	9191
2010-07-06	38.32	38.39	37.66	37.66	9790
2010-07-07	37.69	38.25	37.69	38.24	13961
2010-07-08	38.48	38.49	37.67	38.35	15930
2010-07-09	38.21	38.76	38.18	38.76	11293
2010-07-12	38.79	38.79	38.15	38.20	10554
2010-07-13	38.70	39.79	38.50	39.65	16703
2010-07-14	39.27	39.60	39.04	39.36	7320
2010-07-15	38.55	39.37	38.40	38.63	8078
2010-07-16	38.50	38.50	37.71	38.00	39398
2010-07-19	38.20	38.32	37.85	38.06	6972
2010-07-20	37.65	38.87	37.65	38.76	10400
2010-07-21	39.14	39.65	38.00	38.12	13386
2010-07-22	38.61	39.82	38.12	39.81	15300
2010-07-23	39.74	41.76	39.74	41.49	16496
2010-07-26	41.75	41.88	41.19	41.81	26684
2010-07-27	42.00	42.40	41.50	41.59	20674
2010-07-28	41.71	41.97	40.61	40.66	23641
2010-07-29	41.25	41.52	40.60	40.77	19819
2010-07-30	40.50	42.50	40.50	41.75	23675
2010-08-02	42.50	42.50	41.76	42.03	10943
2010-08-03	41.98	42.49	41.86	41.88	14380
2010-08-04	41.86	41.86	41.33	41.54	12043
2010-08-05	41.21	41.21	39.77	39.77	6279
2010-08-06	39.63	40.00	39.19	39.94	9951
2010-08-09	39.51	39.89	39.19	39.74	19837
2010-08-10	39.20	39.41	38.80	39.00	16138
2010-08-11	38.25	38.87	38.15	38.27	28082
2010-08-12	38.02	38.40	38.01	38.23	13996
2010-08-13	38.05	38.61	37.80	37.98	15268
2010-08-16	38.02	38.30	37.30	37.68	10026
2010-08-17	37.85	38.35	37.85	38.02	13853
2010-08-18	38.48	38.48	37.34	37.38	13821
2010-08-19	37.26	37.59	36.27	36.27	27761
2010-08-20	36.25	38.04	36.00	37.07	35166
2010-08-23	37.20	37.20	36.07	36.13	18272
2010-08-24	36.00	36.69	36.00	36.21	20416
2010-08-25	36.02	37.04	35.93	36.94	14936
2010-08-26	36.98	37.00	36.00	36.75	14767
2010-08-27	36.98	38.10	36.92	37.94	18983
2010-08-30	37.73	37.73	36.20	36.22	13304
2010-08-31	36.08	36.86	36.08	36.74	18442
2010-09-01	37.23	38.17	36.81	38.17	18333
2010-09-02	38.24	39.01	38.04	39.01	18139
2010-09-03	39.25	39.78	38.72	39.73	16004
2010-09-07	39.66	39.73	38.65	38.67	10314
2010-09-08	38.69	39.22	38.41	38.52	14985
2010-09-09	38.97	39.04	38.62	39.03	23427
2010-09-10	39.25	40.25	39.13	39.28	17028
2010-09-13	39.75	40.71	39.25	40.71	25858
2010-09-14	40.45	40.50	40.03	40.40	15117
2010-09-15	40.34	40.50	40.07	40.38	23508
2010-09-16	40.35	40.40	39.47	39.65	7151
2010-09-17	40.13	40.80	38.80	39.00	98003
2010-09-20	39.22	40.40	39.00	40.39	30261
2010-09-21	40.20	40.65	39.24	39.89	25453
2010-09-22	39.82	39.92	39.24	39.52	9453
2010-09-23	39.30	39.84	38.27	38.35	11007
2010-09-24	39.03	40.22	38.85	40.19	18379
2010-09-27	40.13	40.13	39.27	39.46	5443
2010-09-28	39.37	39.86	38.91	39.82	12614
2010-09-29	39.72	40.00	39.25	40.00	12286
2010-09-30	40.02	40.25	39.63	39.66	21684
2010-10-01	39.67	40.14	39.08	39.26	16406
2010-10-04	39.30	39.58	38.46	38.47	11936
2010-10-05	39.02	40.17	38.56	40.17	20963
2010-10-06	39.96	40.27	39.46	39.62	11327
2010-10-07	39.99	39.99	39.02	39.27	8682
2010-10-08	39.20	40.61	39.20	40.35	10349
2010-10-11	40.19	40.19	39.33	39.75	9940
2010-10-12	39.55	40.20	39.41	40.00	3951
2010-10-13	40.06	41.01	39.38	40.91	18333
2010-10-14	40.79	40.95	40.10	40.94	8486
2010-10-15	41.24	41.75	40.72	40.72	24478
2010-10-18	40.70	41.93	40.70	41.91	10144
2010-10-19	41.15	41.71	40.58	40.93	10768
2010-10-20	41.29	41.47	40.93	41.42	6803
2010-10-21	41.52	41.75	40.00	40.52	11939
2010-10-22	40.66	41.46	40.49	40.74	9534
2010-10-25	40.97	40.97	40.67	40.75	2738
2010-10-26	40.39	40.89	40.23	40.38	9815
2010-10-27	40.14	40.14	38.91	39.45	14201
2010-10-28	39.75	39.75	38.99	38.99	5875
2010-10-29	38.80	38.80	38.36	38.60	9698
2010-11-01	38.95	38.95	37.75	38.04	19193
2010-11-02	38.57	38.85	38.04	38.85	11794
2010-11-03	38.70	39.28	38.40	39.28	5545
2010-11-04	39.49	40.55	39.25	40.55	19924
2010-11-05	40.70	41.00	40.32	40.82	12504
2010-11-08	40.61	40.83	40.12	40.74	6514
2010-11-09	40.97	40.97	39.80	39.87	10302
2010-11-10	40.00	40.73	39.68	40.40	22058
2010-11-11	39.82	40.30	39.82	40.16	7647
2010-11-12	39.75	39.75	39.04	39.19	10379
2010-11-15	39.50	40.05	39.36	39.69	6967
2010-11-16	39.55	39.55	38.89	39.22	14985
2010-11-17	39.06	39.13	38.96	38.96	3614
2010-11-18	39.54	39.75	39.02	39.53	8994
2010-11-19	39.00	39.57	38.88	38.95	15925
2010-11-22	38.75	39.00	38.62	38.69	5980
2010-11-23	38.50	38.88	38.32	38.56	9312
2010-11-24	38.99	39.55	38.75	39.30	12370
2010-11-26	39.12	39.29	38.77	38.78	1905
2010-11-29	38.43	39.11	38.06	38.82	10257
2010-11-30	38.25	38.82	38.10	38.36	21724
2010-12-01	38.98	38.98	38.70	38.88	10535
2010-12-02	38.78	39.10	38.41	39.04	11544
2010-12-03	38.80	38.96	38.71	38.90	11196
2010-12-06	38.75	39.05	38.70	39.01	9824
2010-12-07	39.05	39.05	38.86	39.05	13467
2010-12-08	39.25	39.25	39.01	39.04	11239
2010-12-09	39.27	39.46	39.05	39.39	11732
2010-12-10	39.61	39.61	39.25	39.44	19386
2010-12-13	39.54	39.54	39.00	39.16	7704
2010-12-14	39.38	39.99	39.15	39.87	12224
2010-12-15	39.95	40.49	39.95	40.00	13713
2010-12-16	40.23	40.74	40.00	40.60	16372
2010-12-17	40.59	40.64	39.53	40.64	57578
2010-12-20	40.68	40.68	40.00	40.15	8281
2010-12-21	40.31	40.75	40.15	40.74	13491
2010-12-22	40.78	40.95	40.50	40.93	16170
2010-12-23	40.94	40.94	40.50	40.70	6508
2010-12-27	40.57	40.83	40.45	40.83	4331
2010-12-28	40.78	40.78	40.11	40.43	6211
2010-12-29	40.50	40.50	40.28	40.41	5561
2010-12-30	40.49	40.49	40.05	40.05	3157
2010-12-31	39.86	40.09	39.14	39.16	10899
2011-01-03	39.39	40.51	39.39	40.49	17434
2011-01-04	40.70	40.82	40.23	40.25	27259
2011-01-05	40.35	40.64	40.10	40.64	11428
2011-01-06	40.69	40.69	40.25	40.49	9073
2011-01-07	40.50	40.53	39.13	39.63	9235
2011-01-10	39.35	39.97	39.20	39.94	13621
2011-01-11	40.15	40.19	39.96	40.13	16184
2011-01-12	40.33	40.51	39.92	40.37	6494
2011-01-13	40.27	40.57	39.53	40.20	10061
2011-01-14	40.12	40.93	40.12	40.90	9138
2011-01-18	40.80	41.01	40.50	40.75	9743
2011-01-19	40.65	40.90	40.00	40.04	13797
2011-01-20	39.80	40.25	39.80	40.01	8833
2011-01-21	40.21	40.29	39.82	39.84	14636
2011-01-24	39.91	40.29	39.90	40.20	5007
2011-01-25	40.00	40.24	39.76	39.98	6373
2011-01-26	41.00	41.10	40.25	40.75	6219
2011-01-27	40.61	40.94	40.34	40.72	8711
2011-01-28	40.65	40.65	39.15	39.15	68210
2011-01-31	39.32	40.78	39.05	40.75	85072
2011-02-01	40.47	41.16	39.90	41.16	46637
2011-02-02	40.68	41.18	40.50	41.04	15544
2011-02-03	41.09	41.20	40.71	41.17	20271
2011-02-04	41.04	41.04	40.44	40.55	11029
2011-02-07	40.49	41.25	40.49	40.65	10806
2011-02-08	40.49	40.60	39.92	40.21	8420
2011-02-09	39.92	40.97	39.68	40.48	14244
2011-02-10	40.27	40.98	40.27	40.73	15536
2011-02-11	40.47	41.47	40.47	41.47	13985
2011-02-14	41.55	41.55	40.83	41.05	9052
2011-02-15	41.03	41.57	40.57	40.69	24784
2011-02-16	41.05	41.85	40.76	41.14	8039
2011-02-17	40.80	41.20	40.80	40.85	10754
2011-02-18	41.10	41.25	40.80	40.81	10872
2011-02-22	40.70	40.71	39.89	39.90	16923
2011-02-23	40.03	40.60	39.06	39.52	29598
2011-02-24	39.58	39.77	39.30	39.57	19132
2011-02-25	39.80	40.58	39.51	40.58	10935
2011-02-28	40.98	41.25	40.60	41.00	28511
2011-03-01	40.99	41.68	40.76	41.23	53810
2011-03-02	41.00	41.50	41.00	41.41	10546
2011-03-03	41.70	41.88	41.57	41.85	18136
2011-03-04	41.86	41.86	41.25	41.60	7890
2011-03-07	41.42	41.42	40.46	40.61	11319
2011-03-08	40.55	40.90	40.25	40.52	12843
2011-03-09	40.52	40.79	40.45	40.68	4159
2011-03-10	40.25	40.26	39.86	40.00	21572
2011-03-11	40.00	40.21	39.91	39.96	14253
2011-03-14	39.69	40.00	39.69	39.95	5547
2011-03-15	39.50	39.98	39.50	39.93	9517
2011-03-16	39.78	40.00	39.28	39.80	23233
2011-03-17	40.50	40.50	39.80	39.92	6093
2011-03-18	40.09	40.37	39.81	40.15	26008
2011-03-21	40.50	40.69	40.20	40.69	9676
2011-03-22	40.69	40.91	40.25	40.91	6955
2011-03-23	40.86	40.90	39.95	40.82	19195
2011-03-24	40.89	40.95	40.65	40.95	5154
2011-03-25	41.00	41.60	40.99	41.34	10352
2011-03-28	41.61	41.61	41.20	41.20	5818
2011-03-29	41.20	41.40	41.00	41.39	6207
2011-03-30	41.45	41.45	40.79	41.15	9386
2011-03-31	40.95	41.55	40.75	41.55	12998
2011-04-01	41.68	41.90	41.40	41.87	9065
2011-04-04	41.88	42.00	41.60	42.00	22795
2011-04-05	41.60	41.85	41.30	41.81	7500
2011-04-06	41.81	42.39	41.25	42.20	7911
2011-04-07	42.36	42.20	41.41	41.90	13502
2011-04-08	42.01	42.03	41.31	41.31	5907
2011-04-11	41.27	41.70	40.90	40.90	7874
2011-04-12	40.93	41.01	40.25	40.25	6626
2011-04-13	40.62	40.70	40.10	40.11	11500
2011-04-14	40.00	40.59	40.00	40.59	12296
2011-04-15	40.47	40.87	40.25	40.40	27270
2011-04-18	40.03	40.61	40.02	40.04	11035
2011-04-19	40.31	40.31	39.87	40.00	11643
2011-04-20	40.27	40.50	40.05	40.32	6897
2011-04-21	40.59	40.59	40.00	40.25	6405
2011-04-25	40.14	40.38	40.00	40.00	12746
2011-04-26	40.00	40.65	40.00	40.54	10705
2011-04-27	40.20	40.60	40.20	40.60	50426
2011-04-28	40.50	40.75	40.50	40.70	22010
2011-04-29	40.75	40.95	40.60	40.74	14746
2011-05-02	40.82	40.86	40.02	40.15	10887
2011-05-03	40.22	40.38	40.00	40.05	12744
2011-05-04	39.75	39.89	39.66	39.75	14584
2011-05-05	39.70	40.00	39.65	39.75	18282
2011-05-06	40.00	40.00	39.70	39.75	8571
2011-05-09	39.80	40.16	39.75	40.16	5457
2011-05-10	40.25	40.37	40.10	40.37	18020
2011-05-11	40.31	40.50	39.67	39.67	14227
2011-05-12	39.64	40.39	39.64	40.39	5011
2011-05-13	40.50	40.50	39.61	39.72	19362
2011-05-16	39.68	39.75	39.56	39.66	20730
2011-05-17	39.42	39.75	39.50	39.59	10092
2011-05-18	39.67	39.75	39.38	39.75	8127
2011-05-19	39.75	39.75	39.60	39.65	14637
2011-05-20	39.40	39.42	39.25	39.25	11334
2011-05-23	38.98	38.98	38.71	38.71	10271
2011-05-24	38.85	38.85	38.08	38.26	15345
2011-05-25	38.22	38.22	38.00	38.14	13923
2011-05-26	38.10	38.49	38.00	38.43	20208
2011-05-27	38.46	38.62	38.30	38.56	10143
2011-05-31	38.75	38.75	38.24	38.75	56676
2011-06-01	38.61	38.61	36.77	36.88	41064
2011-06-02	37.04	37.25	36.75	37.00	7949
2011-06-03	36.75	36.75	36.43	36.43	25559
2011-06-06	36.50	37.18	36.45	36.63	15342
2011-06-07	36.91	37.17	36.65	36.75	11342
2011-06-08	36.87	37.34	36.53	37.10	14526
2011-06-09	37.12	37.29	36.76	36.88	8973
2011-06-10	36.60	37.16	36.52	36.58	23616
2011-06-13	36.77	37.44	36.75	37.17	14554
2011-06-14	37.65	37.75	37.52	37.68	13848
2011-06-15	37.40	37.91	37.40	37.72	17049
2011-06-16	37.84	38.20	37.84	37.91	11806
2011-06-17	38.14	38.50	38.06	38.50	37398
2011-06-20	38.05	38.59	38.05	38.42	18000
2011-06-21	38.50	38.75	38.48	38.65	20343
2011-06-22	38.43	38.74	38.00	38.25	18660
2011-06-23	38.01	38.68	38.01	38.64	6801
2011-06-24	38.75	38.93	38.54	38.93	35630
2011-06-27	38.99	39.25	38.85	39.25	37312
2011-06-28	39.23	39.25	39.00	39.25	36238
2011-06-29	39.21	39.25	39.05	39.15	8692
2011-06-30	39.25	39.25	39.14	39.24	15726
2011-07-01	39.31	39.60	39.21	39.60	16395
2011-07-05	39.41	39.45	39.10	39.39	9801
2011-07-06	39.25	39.42	39.16	39.40	8714
2011-07-07	39.50	39.89	39.40	39.70	14232
2011-07-08	40.19	41.01	39.85	41.00	65210
2011-07-11	40.97	41.25	40.41	40.49	32976
2011-07-12	40.69	40.70	40.40	40.45	26540
2011-07-13	40.53	40.70	40.40	40.64	21535
2011-07-14	40.60	40.60	39.67	39.67	14005
2011-07-15	39.52	40.46	39.50	40.22	18411
2011-07-18	40.40	40.50	39.75	39.92	12841
2011-07-19	40.03	40.50	39.88	40.50	12144
2011-07-20	40.32	40.75	40.32	40.42	14146
2011-07-21	40.50	40.73	40.44	40.55	21360
2011-07-22	40.71	40.71	40.21	40.35	15112
2011-07-25	40.10	40.41	40.00	40.06	9862
2011-07-26	40.20	40.50	40.20	40.29	7156
2011-07-27	40.24	40.24	39.79	39.82	28930
2011-07-28	40.20	40.50	39.99	40.00	10449
2011-07-29	39.85	40.50	39.85	40.40	21806
2011-08-01	40.66	40.70	40.36	40.38	23435
2011-08-02	40.60	40.75	40.07	40.07	15616
2011-08-03	40.01	40.63	39.97	40.41	17306
2011-08-04	40.31	40.55	39.88	39.88	24141
2011-08-05	40.55	40.80	39.80	40.47	31048
2011-08-08	39.90	40.65	37.85	37.85	54689
2011-08-09	38.37	39.85	37.19	39.85	47036
2011-08-10	40.58	40.58	37.72	37.75	34274
2011-08-11	41.15	41.15	38.05	39.86	32343
2011-08-12	40.09	40.10	39.15	39.30	12870
2011-08-15	39.72	39.98	39.36	39.65	16211
2011-08-16	39.93	39.93	38.25	38.28	17539
2011-08-17	38.34	38.59	37.75	38.41	13913
2011-08-18	37.75	37.90	37.17	37.20	35385
2011-08-19	37.00	37.95	37.00	37.00	21250
2011-08-22	37.99	37.99	37.10	37.38	10439
2011-08-23	37.72	38.79	37.48	38.79	16666
2011-08-24	38.43	39.36	38.24	39.36	14877
2011-08-25	39.50	39.50	37.83	37.87	11199
2011-08-26	38.19	38.80	37.67	38.57	8905
2011-08-29	38.64	39.45	38.64	39.45	21018
2011-08-30	39.35	39.35	38.46	38.99	17355
2011-08-31	39.33	39.33	38.16	38.85	28544
2011-09-01	38.98	38.98	37.43	37.72	22759
2011-09-02	37.40	37.84	36.75	37.10	28011
2011-09-06	36.71	36.89	36.07	36.48	32549
2011-09-07	37.15	37.60	36.85	37.58	28694
2011-09-08	37.43	37.43	36.30	36.30	21228
2011-09-09	36.15	36.60	35.81	35.91	29864
2011-09-12	35.74	36.59	35.65	36.44	16250
2011-09-13	36.85	37.15	36.01	36.56	15393
2011-09-14	36.40	36.53	36.01	36.30	31685
2011-09-15	36.48	36.48	36.07	36.30	13557
2011-09-16	36.60	36.61	36.25	36.51	64323
2011-09-19	36.01	36.46	35.64	35.71	24165
2011-09-20	35.42	35.90	34.43	34.43	32019
2011-09-21	34.50	35.59	34.01	34.01	52264
2011-09-22	33.59	34.78	33.59	34.01	49078
2011-09-23	34.01	35.35	34.01	34.93	39237
2011-09-26	35.34	36.18	35.06	35.70	30115
2011-09-27	36.36	36.85	36.16	36.50	40044
2011-09-28	36.50	36.50	34.12	34.12	40937
2011-09-29	34.91	35.50	34.45	35.21	28287
2011-09-30	34.98	35.99	34.98	35.78	52100
2011-10-03	35.45	35.86	33.75	33.75	59782
2011-10-04	33.43	37.90	33.37	36.85	57954
2011-10-05	35.99	37.51	35.83	37.46	26325
2011-10-06	37.22	37.98	36.75	37.93	30464
2011-10-07	38.01	38.01	36.25	36.40	44482
2011-10-10	37.10	37.45	36.27	37.45	41361
2011-10-11	37.00	37.99	36.85	37.94	28405
2011-10-12	38.30	38.89	38.03	38.83	31924
2011-10-13	38.99	38.99	38.00	38.68	12916
2011-10-14	39.81	39.81	38.31	39.08	15584
2011-10-17	38.85	38.85	37.50	37.65	31689
2011-10-18	37.87	39.72	37.75	39.29	45561
2011-10-19	39.20	39.48	38.53	38.70	30481
2011-10-20	38.81	39.13	37.50	39.12	25281
2011-10-21	39.50	39.70	38.85	39.59	20998
2011-10-24	39.47	39.99	39.00	39.80	22940
2011-10-25	39.18	39.50	38.10	38.38	16685
2011-10-26	38.95	39.00	38.18	38.59	32288
2011-10-27	39.40	40.49	38.60	40.20	59102
2011-10-28	40.00	40.50	38.86	39.61	39513
2011-10-31	39.26	40.27	39.14	39.43	32064
2011-11-01	38.00	38.80	37.47	37.75	55017
2011-11-02	38.05	38.86	38.01	38.72	33275
2011-11-03	39.00	40.05	38.25	40.02	23932
2011-11-04	39.79	40.23	38.82	39.17	16302
2011-11-07	39.18	39.18	38.26	38.69	11984
2011-11-08	38.94	39.00	38.00	38.73	21767
2011-11-09	38.00	38.25	37.10	37.11	35326
2011-11-10	37.56	38.41	37.33	38.09	23191
2011-11-11	38.50	39.41	38.50	39.19	38009
2011-11-14	39.19	39.29	38.07	38.16	21714
2011-11-15	38.14	39.21	37.86	39.05	47458
2011-11-16	39.16	39.50	38.52	38.54	27656
2011-11-17	38.56	39.43	38.45	38.64	29759
2011-11-18	38.68	39.25	38.61	39.25	19255
2011-11-21	38.82	38.93	38.15	38.15	12147
2011-11-22	38.12	38.38	37.83	37.90	10244
2011-11-23	37.46	37.85	37.00	37.09	38283
2011-11-25	37.00	38.00	36.88	36.88	8281
2011-11-28	38.87	38.87	37.16	37.72	33788
2011-11-29	37.69	37.75	37.01	37.07	33393
2011-11-30	37.76	40.10	37.76	40.10	63457
2011-12-01	39.95	40.05	39.20	39.28	40218
2011-12-02	39.60	39.76	39.00	39.65	16033
2011-12-05	40.01	40.39	39.50	40.00	28359
2011-12-06	39.89	40.20	39.40	40.02	14395
2011-12-07	39.67	40.00	38.29	39.98	19431
2011-12-08	39.50	39.50	38.48	38.56	42710
2011-12-09	38.60	39.70	38.33	39.68	22260
2011-12-12	39.34	39.90	38.71	39.75	18865
2011-12-13	40.00	40.25	39.05	39.11	19320
2011-12-14	38.88	39.81	38.88	39.71	21002
2011-12-15	40.25	40.40	39.39	40.39	15765
2011-12-16	40.50	40.52	38.87	38.94	106800
2011-12-19	39.56	39.78	38.00	38.00	20608
2011-12-20	38.98	39.50	38.87	39.50	19627
2011-12-21	39.51	39.54	39.16	39.50	13300
2011-12-22	39.49	39.53	39.19	39.32	21209
2011-12-23	39.32	39.42	39.05	39.20	5349
2011-12-27	39.07	39.38	38.22	39.25	19946
2011-12-28	39.32	39.32	38.54	38.77	18742
2011-12-29	38.91	39.00	38.74	39.00	10853
2011-12-30	38.76	39.00	38.50	38.51	16239
2012-01-03	39.60	39.78	39.13	39.56	13122
2012-01-04	39.51	40.00	39.32	39.93	12699
2012-01-05	39.68	40.49	39.53	40.37	9016
2012-01-06	40.01	40.30	39.64	40.15	15694
2012-01-09	40.16	40.50	39.53	40.48	15412
2012-01-10	40.50	40.75	40.11	40.75	34497
2012-01-11	40.59	40.72	40.37	40.56	36051
2012-01-12	40.54	40.61	40.13	40.50	6871
2012-01-13	39.99	40.50	39.92	40.50	8751
2012-01-17	40.50	40.57	40.11	40.25	23169
2012-01-18	40.06	40.50	39.85	40.50	12251
2012-01-19	40.50	40.50	40.34	40.34	12171
2012-01-20	40.07	40.55	40.07	40.55	26324
2012-01-23	40.00	40.49	39.51	40.00	10198
2012-01-24	39.93	40.50	39.67	40.50	20643
2012-01-25	40.31	41.01	40.06	41.01	29654
2012-01-26	40.41	41.05	39.97	39.98	71483
2012-01-27	39.75	40.43	39.28	40.24	55306
2012-01-30	40.09	43.13	39.84	42.60	117880
2012-01-31	42.47	42.61	39.64	40.44	292166
2012-02-01	41.32	41.32	40.08	41.20	58376
2012-02-02	41.00	41.41	40.70	41.14	18712
2012-02-03	41.29	41.92	41.20	41.86	24601
2012-02-06	41.92	41.92	40.53	41.19	19022
2012-02-07	41.12	41.28	40.85	40.90	44304
2012-02-08	41.18	41.79	40.74	41.33	16899
2012-02-09	41.25	41.25	40.76	41.00	9968
2012-02-10	40.97	41.13	40.72	40.93	20561
2012-02-13	41.27	41.27	40.90	41.13	8375
2012-02-14	40.81	41.25	40.79	41.20	16742
2012-02-15	41.43	41.43	40.85	41.05	15673
2012-02-16	41.40	41.58	40.91	41.58	16449
2012-02-17	41.54	41.71	41.25	41.60	28124
2012-02-21	41.51	41.77	41.29	41.69	28577
2012-02-22	41.51	41.80	41.03	41.44	26477
2012-02-23	41.45	41.89	40.94	41.80	20198
2012-02-24	41.82	41.82	41.39	41.39	34671
2012-02-27	41.28	41.89	41.24	41.45	19411
2012-02-28	41.47	41.77	40.66	41.55	21819
2012-02-29	41.70	41.97	41.10	41.10	53881
2012-03-01	41.10	41.57	40.45	40.45	50336
2012-03-02	40.45	40.45	39.10	39.29	64573
2012-03-05	39.09	40.16	38.90	39.98	60412
2012-03-06	39.94	40.13	39.18	39.35	19066
2012-03-07	39.30	39.66	39.25	39.66	10848
2012-03-08	39.70	39.70	39.33	39.69	12696
2012-03-09	39.62	40.70	39.55	40.25	15269
2012-03-12	40.29	40.72	40.25	40.62	9400
2012-03-13	40.74	41.39	40.67	41.31	32920
2012-03-14	41.16	41.21	39.80	39.80	22138
2012-03-15	39.99	40.72	39.99	40.63	36276
2012-03-16	40.50	40.68	39.98	40.59	35086
2012-03-19	40.55	41.53	39.85	41.41	51802
2012-03-20	41.31	41.49	40.69	40.72	20251
2012-03-21	40.84	40.99	40.38	40.74	14972
2012-03-22	40.51	40.59	39.88	40.09	33092
2012-03-23	40.17	41.11	40.17	40.98	9651
2012-03-26	41.84	41.84	40.81	41.75	15635
2012-03-27	41.70	42.15	41.18	41.62	17245
2012-03-28	41.00	41.70	40.86	41.27	52879
2012-03-29	41.22	41.24	40.65	40.65	270763
2012-03-30	40.76	40.95	39.93	40.06	138664
2012-04-02	40.06	40.69	39.75	40.69	40860
2012-04-03	40.42	40.64	39.86	39.95	30096
2012-04-04	39.76	40.07	39.30	39.56	58723
2012-04-05	39.59	39.80	39.10	39.44	20790
2012-04-09	38.90	39.78	38.90	39.70	39555
2012-04-10	39.55	39.80	39.15	39.39	53464
2012-04-11	39.77	39.83	39.29	39.82	25468
2012-04-12	39.70	39.94	39.27	39.79	40451
2012-04-13	39.61	39.61	39.01	39.29	53710
2012-04-16	39.45	39.76	39.25	39.65	17978
2012-04-17	40.01	40.45	39.55	39.70	50254
2012-04-18	39.44	39.44	39.00	39.12	36326
2012-04-19	39.38	39.50	39.00	39.34	34747
2012-04-20	39.77	39.98	39.43	39.80	25062
2012-04-23	39.40	39.49	39.21	39.21	30387
2012-04-24	39.33	39.89	39.33	39.88	23995
2012-04-25	40.04	40.04	39.31	39.39	27410
2012-04-26	39.33	39.48	38.94	39.22	34711
2012-04-27	39.11	39.24	39.00	39.11	26018
2012-04-30	39.10	39.15	37.85	37.85	85498
2012-05-01	38.10	38.67	37.55	37.62	49305
2012-05-02	37.68	37.98	37.27	37.71	32086
2012-05-03	37.50	37.69	37.35	37.43	58624
2012-05-04	37.40	37.81	36.55	36.55	34987
2012-05-07	36.50	36.78	36.44	36.55	32339
2012-05-08	36.41	36.75	36.31	36.65	33724
2012-05-09	36.50	36.70	36.33	36.45	18890
2012-05-10	36.75	36.82	36.50	36.73	26142
2012-05-11	36.52	36.80	36.46	36.67	49442
2012-05-14	36.45	36.61	36.14	36.32	29576
2012-05-15	36.46	36.61	36.25	36.30	37382
2012-05-16	36.96	36.96	35.99	35.99	26365
2012-05-17	35.99	36.41	35.90	36.09	39228
2012-05-18	36.04	36.43	35.87	36.36	43422
2012-05-21	36.30	36.74	36.22	36.69	43439
2012-05-22	36.50	37.11	36.50	36.83	33606
2012-05-23	36.91	36.99	36.31	36.67	21186
2012-05-24	36.79	37.06	36.60	37.06	28268
2012-05-25	37.18	37.27	36.85	36.98	19680
2012-05-29	37.44	37.44	36.43	36.80	20258
2012-05-30	36.62	36.69	36.19	36.60	24560
2012-05-31	36.53	36.80	36.51	36.61	32727
2012-06-01	36.41	37.00	35.82	36.35	48226
2012-06-04	36.53	36.68	35.92	36.22	62578
2012-06-05	36.09	36.63	36.09	36.50	26017
2012-06-06	36.80	36.90	36.44	36.78	20539
2012-06-07	37.09	37.43	36.72	36.86	28172
2012-06-08	36.75	37.08	36.51	36.70	24105
2012-06-11	36.98	36.98	36.10	36.16	33443
2012-06-12	36.46	36.81	36.14	36.62	30706
2012-06-13	36.65	37.26	36.30	36.38	24952
2012-06-14	36.54	36.90	36.27	36.63	22173
2012-06-15	36.54	36.88	36.25	36.25	65180
2012-06-18	36.20	36.45	35.92	36.20	40513
2012-06-19	36.20	36.94	36.20	36.83	22846
2012-06-20	36.67	36.72	36.30	36.39	17479
2012-06-21	36.40	36.52	36.34	36.44	26518
2012-06-22	36.60	38.18	36.59	37.89	97989
2012-06-25	37.25	37.52	36.88	37.09	15170
2012-06-26	37.03	37.63	36.97	37.05	18063
2012-06-27	36.94	37.66	36.63	37.40	19541
2012-06-28	37.17	37.56	36.69	37.45	21080
2012-06-29	37.95	38.05	37.33	37.68	21325
2012-07-02	37.61	38.50	37.44	38.50	27915
2012-07-03	38.34	38.85	38.34	38.73	11936
2012-07-05	38.62	38.84	38.41	38.47	20780
2012-07-06	38.25	38.44	37.80	38.12	12527
2012-07-09	38.23	38.50	38.00	38.00	26743
2012-07-10	38.24	38.69	37.84	38.35	13108
2012-07-11	38.22	38.85	38.14	38.59	21359
2012-07-12	38.54	38.75	38.33	38.53	17574
2012-07-13	38.59	38.79	38.39	38.69	28629
2012-07-16	38.65	38.75	38.13	38.59	61349
2012-07-17	38.75	38.75	38.24	38.57	13308
2012-07-18	38.50	38.85	38.50	38.82	17786
2012-07-19	38.78	38.78	38.30	38.30	11426
2012-07-20	37.89	38.35	37.89	38.22	19482
2012-07-23	37.70	38.67	37.30	38.26	24931
2012-07-24	38.36	38.36	37.76	37.95	11113
2012-07-25	38.01	38.40	37.57	37.61	9095
2012-07-26	38.00	38.80	37.70	38.80	30984
2012-07-27	38.76	39.14	38.50	39.14	31846
2012-07-30	39.16	39.30	38.46	38.84	20712
2012-07-31	38.75	39.34	38.75	39.26	188039
2012-08-01	39.36	39.36	38.05	38.05	27116
2012-08-02	37.89	39.00	37.66	38.72	230870
2012-08-03	38.98	39.60	38.83	39.49	71716
2012-08-06	39.55	39.60	39.15	39.19	20497
2012-08-07	39.29	39.34	38.82	39.07	31767
2012-08-08	39.02	39.02	38.38	38.38	24920
2012-08-09	38.49	38.56	38.11	38.24	16455
2012-08-10	38.30	39.03	38.05	38.10	20285
2012-08-13	38.15	38.45	37.76	38.45	16408
2012-08-14	38.50	38.73	38.06	38.29	28474
2012-08-15	38.30	39.41	38.30	39.15	46276
2012-08-16	39.80	39.80	38.77	39.00	17870
2012-08-17	39.01	39.34	38.16	39.25	43862
2012-08-20	38.96	39.20	38.91	39.15	11976
2012-08-21	39.12	39.67	38.88	38.90	24570
2012-08-22	38.77	39.06	38.08	38.96	16459
2012-08-23	38.64	38.99	38.21	38.27	17086
2012-08-24	38.19	38.83	38.09	38.35	25663
2012-08-27	38.44	38.61	38.00	38.56	17466
2012-08-28	38.60	38.71	38.32	38.71	19971
2012-08-29	38.60	38.73	38.06	38.72	24911
2012-08-30	38.71	38.71	38.20	38.36	12029
2012-08-31	39.60	39.60	38.20	38.84	51887
2012-09-04	38.75	39.06	38.28	39.04	19281
2012-09-05	42.52	42.52	39.06	39.37	29341
2012-09-06	39.49	39.80	39.31	39.78	39677
2012-09-07	39.73	39.97	39.49	39.85	16442
2012-09-10	39.89	39.94	39.35	39.40	22450
2012-09-11	39.40	39.80	39.20	39.54	19470
2012-09-12	39.62	39.71	39.28	39.55	13318
2012-09-13	39.69	40.28	38.97	40.06	70161
2012-09-14	39.99	40.65	39.63	40.46	35895
2012-09-17	40.38	40.49	40.11	40.35	15073
2012-09-18	40.00	41.00	39.80	40.98	17488
2012-09-19	40.93	41.44	40.03	40.70	26426
2012-09-20	40.58	41.17	39.41	40.87	11685
2012-09-21	41.38	41.97	40.96	41.04	122532
2012-09-24	41.07	41.93	40.80	41.72	27242
2012-09-25	41.20	42.00	41.07	41.10	26015
2012-09-26	40.16	41.89	40.16	41.00	31677
2012-09-27	41.06	41.06	40.89	41.00	20635
2012-09-28	40.79	40.89	40.52	40.52	15635
2012-10-01	40.65	40.90	40.42	40.61	14479
2012-10-02	40.65	40.70	40.38	40.38	20338
2012-10-03	40.49	40.82	40.49	40.55	13185
2012-10-04	40.83	41.28	40.55	41.21	17812
2012-10-05	41.19	41.67	40.89	41.15	9756
2012-10-08	41.12	41.22	40.59	41.10	7497
2012-10-09	41.06	41.13	40.35	40.55	12880
2012-10-10	41.02	41.24	40.73	41.22	8974
2012-10-11	41.45	41.45	41.07	41.30	11512
2012-10-12	41.18	41.18	40.80	40.98	13293
2012-10-15	41.24	41.25	40.72	41.05	12146
2012-10-16	41.19	41.29	40.75	40.91	17480
2012-10-17	41.01	41.25	40.77	41.12	15330
2012-10-18	41.10	41.25	40.28	40.28	21220
2012-10-19	40.19	40.49	39.60	39.69	27929
2012-10-22	39.74	40.16	39.69	40.05	19364
2012-10-23	40.01	40.88	39.69	40.69	13321
2012-10-24	40.69	41.12	40.67	41.10	19863
2012-10-25	41.40	41.49	40.93	41.39	13885
2012-10-26	41.39	41.44	41.01	41.39	11690
2012-10-31	41.27	41.35	40.09	40.48	33821
2012-11-01	40.19	40.69	39.99	40.50	25613
2012-11-02	40.54	40.54	39.80	39.96	31849
2012-11-05	40.07	40.38	39.86	40.16	10866
2012-11-06	40.16	40.24	40.11	40.15	23725
2012-11-07	39.83	39.83	38.79	38.82	28536
2012-11-08	38.89	39.47	38.50	38.50	15280
2012-11-09	38.44	39.25	38.05	38.65	12861
2012-11-12	38.78	39.99	38.69	39.38	23217
2012-11-13	39.36	39.82	38.58	38.61	14686
2012-11-14	38.60	38.85	37.75	37.75	22029
2012-11-15	37.87	37.87	36.96	37.05	51285
2012-11-16	37.74	38.44	36.85	37.57	42007
2012-11-19	38.12	38.32	37.84	38.15	19819
2012-11-20	37.98	38.35	37.07	37.90	24148
2012-11-21	37.90	38.63	37.60	38.03	15016
2012-11-23	37.97	38.70	37.15	38.51	9865
2012-11-26	38.50	38.50	37.85	38.50	26333
2012-11-27	38.43	38.64	37.55	38.40	20031
2012-11-28	38.18	38.61	37.54	38.10	36384
2012-11-29	38.42	38.53	38.25	38.50	19565
2012-11-30	38.60	38.99	37.54	38.99	110142
2012-12-03	39.05	39.07	37.96	38.71	31404
2012-12-04	38.74	38.98	37.92	38.30	21309
2012-12-05	38.53	39.02	38.12	38.64	17114
2012-12-06	38.76	39.00	38.16	38.55	18322
2012-12-07	38.78	38.78	38.39	38.55	10630
2012-12-10	38.55	38.60	38.06	38.60	15395
2012-12-11	38.87	39.01	38.57	39.01	23602
2012-12-12	39.15	39.64	38.52	38.64	18864
2012-12-13	37.81	38.83	37.81	38.11	18144
2012-12-14	38.21	38.38	38.10	38.27	15307
2012-12-17	37.89	39.90	37.89	39.54	34559
2012-12-18	39.54	40.00	39.39	39.88	32433
2012-12-19	39.93	40.22	39.67	40.20	18008
2012-12-20	40.27	40.44	39.77	40.20	19704
2012-12-21	40.58	40.99	39.71	40.99	147313
2012-12-24	40.84	40.85	40.10	40.40	8980
2012-12-26	40.53	40.53	39.53	39.64	18762
2012-12-27	39.54	39.85	38.90	39.43	14879
2012-12-28	39.35	40.21	39.11	39.11	21652
2012-12-31	38.93	39.87	38.25	39.64	30984
2013-01-02	40.19	41.32	39.96	40.82	39803
2013-01-03	40.79	41.30	40.50	41.18	18568
2013-01-04	41.44	41.44	40.82	41.08	18416
2013-01-07	40.83	40.85	40.43	40.75	7890
2013-01-08	41.11	41.11	40.07	41.07	18214
2013-01-09	41.25	41.39	40.46	40.82	17559
2013-01-10	40.82	41.20	40.66	41.20	14372
2013-01-11	41.30	41.30	40.77	41.05	14663
2013-01-14	41.00	41.12	40.85	41.07	8898
2013-01-15	40.81	41.32	40.77	41.32	8711
2013-01-16	41.12	41.31	40.90	41.29	9953
2013-01-17	41.35	41.35	40.85	40.90	12166
2013-01-18	40.75	40.88	40.63	40.85	13690
2013-01-22	40.73	41.50	40.55	41.50	19641
2013-01-23	41.36	41.68	41.02	41.28	14164
2013-01-24	41.20	41.30	40.89	41.25	20368
2013-01-25	41.37	41.57	40.48	41.57	19999
2013-01-28	41.50	42.23	41.29	42.22	26378
2013-01-29	42.00	42.63	41.90	42.59	25894
2013-01-30	42.37	42.74	41.34	41.71	31759
2013-01-31	41.32	41.50	40.91	40.91	45682
2013-02-01	40.88	41.42	40.62	41.38	36424
2013-02-04	41.09	41.09	40.62	40.94	22688
2013-02-05	41.02	42.00	41.02	41.61	22190
2013-02-06	41.37	42.00	41.20	41.69	10176
2013-02-07	41.34	41.49	41.20	41.39	3725
2013-02-08	41.21	41.37	40.25	41.10	14906
2013-02-11	41.10	41.40	40.99	41.00	15047
2013-02-12	40.92	41.42	40.92	41.10	34376
2013-02-13	41.10	41.43	40.95	41.37	13631
2013-02-14	41.33	41.70	41.07	41.19	8131
2013-02-15	41.19	41.25	40.94	41.16	38066
2013-02-19	41.63	41.63	40.97	41.00	27975
2013-02-20	40.95	41.31	40.54	40.54	38018
2013-02-21	40.75	41.41	40.75	40.97	24258
2013-02-22	41.26	41.59	40.99	41.00	26649
2013-02-25	41.29	41.47	40.28	40.28	24514
2013-02-26	41.45	41.75	40.50	41.05	25649
2013-02-27	41.25	41.72	41.25	41.45	12064
2013-02-28	41.52	41.80	40.82	41.43	25221
2013-03-01	41.12	41.91	40.75	41.12	23841
2013-03-04	40.91	41.77	40.68	40.94	16312
2013-03-05	41.01	41.39	40.77	40.98	15356
2013-03-06	40.97	41.34	40.87	41.00	8673
2013-03-07	40.89	41.50	40.50	41.50	8641
2013-03-08	41.94	41.94	41.00	41.34	14957
2013-03-11	41.35	41.72	40.85	41.00	16471
2013-03-12	41.04	41.29	40.65	40.88	8271
2013-03-13	40.80	41.45	40.80	40.88	7297
2013-03-14	41.10	41.27	40.64	41.16	16970
2013-03-15	42.00	42.00	40.85	41.01	42674
2013-03-18	40.75	41.41	40.60	41.08	14192
2013-03-19	41.09	41.81	41.01	41.64	10070
2013-03-20	41.74	42.35	41.33	42.35	16552
2013-03-21	42.21	42.39	41.62	42.20	14809
2013-03-22	42.34	42.48	41.33	42.44	16414
2013-03-25	42.49	42.49	42.20	42.45	7524
2013-03-26	42.47	42.47	42.24	42.41	7218
2013-03-27	42.22	42.49	42.09	42.37	5490
2013-03-28	42.50	42.50	41.81	42.28	13003
2013-04-01	42.28	42.28	41.25	41.38	15403
2013-04-02	41.75	41.86	41.03	41.32	19947
2013-04-03	41.30	41.30	40.95	41.03	31666
2013-04-04	40.93	41.54	40.93	41.53	8077
2013-04-05	40.90	41.92	40.90	41.74	18314
2013-04-08	41.74	41.74	41.28	41.57	6554
2013-04-09	41.41	41.80	41.05	41.22	10407
2013-04-10	41.41	41.85	40.97	41.78	16514
2013-04-11	41.69	41.78	41.27	41.44	4717
2013-04-12	41.18	41.33	40.76	41.28	7148
2013-04-15	41.18	41.18	39.78	39.86	24890
2013-04-16	40.84	41.07	40.33	41.02	18813
2013-04-17	40.73	40.99	39.52	40.66	32629
2013-04-18	40.70	41.07	40.25	40.95	13210
2013-04-19	40.79	41.30	40.45	41.28	14830
2013-04-22	41.30	41.30	40.46	41.19	11309
2013-04-23	41.36	42.00	41.36	42.00	14363
2013-04-24	42.00	42.46	41.15	42.46	12415
2013-04-25	41.50	42.50	41.50	42.11	8343
2013-04-26	42.16	42.42	40.73	40.73	27436
2013-04-29	40.86	41.44	40.83	41.07	11856
2013-04-30	41.20	41.97	41.10	41.80	24827
2013-05-01	41.41	41.41	40.03	40.51	51658
2013-05-02	40.25	40.73	40.11	40.35	35128
2013-05-03	40.76	40.90	40.44	40.60	33311
2013-05-06	40.75	40.75	40.39	40.73	33673
2013-05-07	40.66	41.69	40.66	41.53	23145
2013-05-08	41.27	41.49	40.73	41.29	19044
2013-05-09	41.33	41.57	41.22	41.40	11990
2013-05-10	41.33	41.45	41.06	41.38	20818
2013-05-13	41.44	41.44	41.03	41.31	5807
2013-05-14	41.15	41.68	41.15	41.68	22356
2013-05-15	41.69	41.69	41.46	41.65	22308
2013-05-16	41.98	41.98	41.29	41.50	14211
2013-05-17	41.54	41.74	41.42	41.74	40095
2013-05-20	41.51	41.75	41.45	41.72	18046
2013-05-21	41.50	41.69	41.36	41.57	24101
2013-05-22	41.58	41.75	40.50	40.82	23415
2013-05-23	40.64	41.25	40.50	41.25	11269
2013-05-24	41.18	41.84	40.89	41.34	19165
2013-05-28	41.94	42.29	41.29	42.08	28175
2013-05-29	41.71	42.31	41.03	41.37	13948
2013-05-30	41.81	41.84	41.11	41.76	3902
2013-05-31	41.69	41.77	41.21	41.54	12517
2013-06-03	41.48	42.30	41.10	42.07	56663
2013-06-04	41.72	42.50	41.41	41.62	27617
2013-06-05	41.69	41.69	41.15	41.24	18448
2013-06-06	41.65	41.95	41.10	41.95	16023
2013-06-07	42.25	42.25	41.42	41.84	10979
2013-06-10	42.08	42.36	41.52	41.91	13066
2013-06-11	41.66	41.77	41.16	41.30	7866
2013-06-12	41.43	41.52	41.00	41.06	6910
2013-06-13	41.19	41.67	41.01	41.61	6975
2013-06-14	41.66	41.66	40.98	40.98	9473
2013-06-17	41.37	42.50	41.30	42.47	39980
2013-06-18	42.41	43.29	42.30	43.22	30330
2013-06-19	43.08	43.70	42.73	43.15	24213
2013-06-20	43.36	43.64	42.09	43.00	27853
2013-06-21	42.88	43.78	42.06	43.59	61156
2013-06-24	43.33	44.08	42.12	43.96	29356
2013-06-25	44.16	44.62	43.11	44.58	25188
2013-06-26	44.77	44.77	42.51	44.31	29558
2013-06-27	44.42	45.41	43.69	45.33	30291
2013-07-01	45.70	45.79	45.00	45.30	24501
2013-07-02	45.80	45.80	44.69	45.18	11363
2013-07-03	45.07	45.10	44.63	45.09	8443
2013-07-05	45.81	46.20	45.73	46.20	20932
2013-07-08	46.20	46.20	44.79	46.10	44957
2013-07-09	46.19	47.02	45.94	47.02	25522
2013-07-10	47.00	47.51	46.75	47.19	21217
2013-07-11	47.20	47.20	46.50	46.82	24120
2013-07-12	46.86	47.90	46.25	47.40	23127
2013-07-15	47.40	48.65	47.25	48.50	20255
2013-07-16	48.31	49.39	48.31	49.07	24270
2013-07-17	49.00	49.67	48.32	48.90	22718
2013-07-18	48.87	49.85	48.87	49.40	25295
2013-07-19	49.00	49.00	47.02	47.89	32380
2013-07-22	47.69	48.88	47.49	48.65	11450
2013-07-23	48.61	48.92	48.22	48.79	32581
2013-07-24	47.23	47.95	46.00	46.50	77618
2013-07-25	45.36	46.70	45.26	46.59	41530
2013-07-26	46.17	46.60	45.91	46.18	18322
2013-07-29	46.25	46.25	45.29	45.56	19361
2013-07-30	45.80	45.80	44.77	45.34	18189
2013-07-31	45.56	45.69	44.71	45.13	46328
2013-08-01	45.19	46.74	45.13	45.53	16456
2013-08-02	45.13	46.09	44.94	45.94	24594
2013-08-05	45.76	46.28	45.12	46.27	13336
2013-08-06	46.04	46.10	45.04	45.96	22665
2013-08-07	45.94	46.19	45.47	46.02	11310
2013-08-08	46.19	46.29	45.44	46.25	19409
2013-08-09	46.03	46.16	45.28	45.48	18471
2013-08-12	45.42	46.70	45.42	46.66	21436
2013-08-13	46.54	46.54	45.71	46.06	12414
2013-08-14	46.10	46.21	45.69	45.94	41282
2013-08-15	45.67	46.68	45.12	45.22	23364
2013-08-16	44.91	45.54	44.71	45.03	32355
2013-08-19	45.07	45.12	44.27	44.76	27409
2013-08-20	44.69	45.93	44.20	45.59	28743
2013-08-21	45.30	45.64	44.52	44.79	23775
2013-08-22	45.04	45.60	45.01	45.60	22584
2013-08-23	45.57	45.59	44.95	45.01	33394
2013-08-26	45.05	45.39	44.66	44.83	16359
2013-08-27	44.31	44.31	43.12	43.26	24851
2013-08-28	43.37	43.62	43.17	43.41	26980
2013-08-29	43.43	44.13	43.29	44.01	20163
2013-08-30	43.85	44.10	42.50	43.40	36628
2013-09-03	43.87	44.21	42.96	43.36	24270
2013-09-04	43.43	43.81	42.76	42.89	21653
2013-09-05	42.90	43.06	42.52	42.88	26007
2013-09-06	43.01	43.06	42.25	42.89	15128
2013-09-09	43.14	43.14	42.90	43.00	20817
2013-09-10	43.05	43.10	42.96	43.00	37005
2013-09-11	42.87	43.00	42.67	42.71	16910
2013-09-12	42.83	43.00	42.55	42.61	16574
2013-09-13	42.85	43.05	42.50	42.65	6732
2013-09-16	43.00	43.00	42.66	42.80	15835
2013-09-17	42.72	42.95	42.72	42.88	24974
2013-09-18	42.76	42.98	42.39	42.54	41493
2013-09-19	42.54	42.86	42.35	42.76	12435
2013-09-20	43.10	44.57	43.06	44.57	62353
2013-09-23	44.22	45.50	43.00	45.13	30859
2013-09-24	45.04	46.10	44.30	45.60	19217
2013-09-25	45.79	46.21	45.14	45.57	14913
2013-09-26	45.80	45.80	44.89	45.56	10307
2013-09-27	45.20	45.51	44.99	45.43	5825
2013-09-30	44.46	46.22	44.46	46.22	27624
2013-10-01	46.26	46.52	45.61	46.36	39191
2013-10-02	46.17	46.17	44.88	44.92	36512
2013-10-03	45.51	45.52	44.00	44.01	25868
2013-10-04	44.00	44.57	44.00	44.37	26234
2013-10-07	43.99	44.25	43.73	43.76	22564
2013-10-08	43.90	44.03	43.44	43.63	22591
2013-10-09	43.60	44.20	43.22	43.52	32676
2013-10-10	44.10	45.53	43.65	45.19	46084
2013-10-11	44.88	46.80	44.84	46.80	33146
2013-10-14	46.46	47.01	46.46	46.96	29776
2013-10-15	46.75	47.08	46.17	46.61	33181
2013-10-16	46.39	47.32	46.39	46.95	18354
2013-10-17	46.80	47.79	44.50	47.79	40677
2013-10-18	47.97	49.49	47.97	49.49	53762
2013-10-21	49.78	50.40	49.72	50.10	37622
2013-10-22	49.94	50.91	49.68	50.59	34941
2013-10-23	50.20	50.93	49.53	50.35	70969
2013-10-24	50.12	51.13	50.04	50.98	20804
2013-10-25	51.20	51.30	50.49	51.19	15866
2013-10-28	51.00	51.50	50.52	51.50	23244
2013-10-29	51.60	51.70	50.77	51.36	25142
2013-10-30	51.26	52.00	50.63	50.84	25399
2013-10-31	50.59	50.60	49.11	49.32	53346
2013-11-01	49.22	50.47	47.44	47.98	70140
2013-11-04	48.01	48.59	47.14	48.35	46656
2013-11-05	48.26	48.92	47.40	48.40	27601
2013-11-06	48.57	49.15	48.10	48.44	11412
2013-11-07	48.88	49.20	47.39	47.75	74883
2013-11-08	47.67	49.43	47.50	49.24	107658
2013-11-11	49.07	49.07	48.04	48.29	25018
2013-11-12	48.27	49.98	48.12	48.54	21560
2013-11-13	48.35	48.85	48.00	48.45	14605
2013-11-14	48.38	48.38	47.81	47.99	8434
2013-11-15	47.90	47.99	47.09	47.75	26899
2013-11-18	47.77	48.32	47.35	48.18	22330
2013-11-19	48.05	48.91	47.50	48.37	60469
2013-11-20	48.92	49.00	48.37	49.00	13040
2013-11-21	49.17	49.98	49.09	49.87	16993
2013-11-22	49.72	49.83	48.80	49.23	28300
2013-11-25	49.61	50.16	49.18	49.30	49206
2013-11-26	49.40	49.93	48.93	49.22	141318
2013-11-27	49.39	50.00	49.06	50.00	30285
2013-11-29	50.43	50.43	49.72	50.10	12314
2013-12-02	50.00	50.03	48.93	49.40	21073
2013-12-03	49.20	49.72	48.05	49.34	29251
2013-12-04	49.04	49.89	48.38	48.77	33185
2013-12-05	48.39	49.25	48.18	48.86	12008
2013-12-06	49.38	50.38	49.33	50.00	25956
2013-12-09	49.97	49.97	48.90	49.13	25934
2013-12-10	48.93	49.19	48.19	48.73	30106
2013-12-11	48.94	49.00	47.82	48.07	22128
2013-12-12	47.97	49.10	47.97	48.79	15527
2013-12-13	48.79	49.40	48.49	48.53	19393
2013-12-16	48.84	49.47	48.25	49.39	26347
2013-12-17	49.05	49.39	48.56	49.10	36059
2013-12-18	49.02	49.80	48.94	49.39	60116
2013-12-19	49.19	49.19	48.57	48.67	20725
2013-12-20	47.11	50.41	47.11	50.09	118619
2013-12-23	50.16	51.51	50.00	51.51	29459
2013-12-24	51.71	51.98	51.26	51.61	9738
2013-12-26	50.97	51.59	50.60	51.20	17274
2013-12-27	51.25	51.55	50.85	51.26	15546
2013-12-30	51.07	51.60	50.87	50.92	7672
2013-12-31	51.16	51.64	51.05	51.39	22089
2014-01-02	51.08	51.08	50.06	50.06	28967
2014-01-03	50.05	50.39	49.89	50.30	18028
2014-01-06	50.49	50.65	49.09	49.13	22360
2014-01-07	49.12	50.50	49.12	50.20	18346
2014-01-08	50.00	50.15	49.23	49.68	19417
2014-01-09	49.72	49.98	49.05	49.75	21927
2014-01-10	49.88	49.88	49.05	49.72	16645
2014-01-13	49.60	49.69	48.05	49.02	23452
2014-01-14	49.12	49.76	49.07	49.69	11003
2014-01-15	50.00	50.00	49.14	49.64	13895
2014-01-16	49.61	49.76	49.05	49.30	12913
2014-01-17	49.32	49.75	49.01	49.16	10117
2014-01-21	49.52	50.78	49.50	49.82	16944
2014-01-22	49.70	49.98	49.46	49.60	11303
2014-01-23	49.17	49.98	49.17	49.80	26669
2014-01-24	49.24	50.79	49.24	49.96	40254
2014-01-27	50.08	50.79	49.01	49.11	18863
2014-01-28	49.00	49.11	48.23	48.49	57818
2014-01-29	48.22	48.56	47.50	47.70	27475
2014-01-30	47.87	48.46	47.26	47.94	35688
2014-01-31	47.00	47.50	46.82	46.90	40084
2014-02-03	46.85	47.63	45.14	45.42	39995
2014-02-04	45.89	46.57	45.42	45.51	31423
2014-02-05	45.36	47.68	44.30	45.53	64294
2014-02-06	45.80	46.25	45.22	45.47	42967
2014-02-07	45.55	46.00	45.02	45.69	29380
2014-02-10	45.80	45.80	44.91	45.59	36129
2014-02-11	45.69	47.02	45.69	46.23	29866
2014-02-12	46.41	46.97	46.13	46.41	25641
2014-02-13	46.20	47.21	46.20	47.12	15099
2014-02-14	47.08	47.34	45.88	46.92	28560
2014-02-18	47.25	47.65	46.15	47.42	18076
2014-02-19	47.06	47.76	46.03	46.12	25205
2014-02-20	46.79	47.36	46.58	46.91	17408
2014-02-21	47.19	47.72	46.85	47.21	35375
2014-02-24	47.34	47.81	47.25	47.64	37998
2014-02-25	47.45	47.83	46.71	46.94	13311
2014-02-26	46.90	47.86	46.62	47.58	24566
2014-02-27	47.28	47.99	47.04	47.92	18404
2014-02-28	47.99	48.87	47.62	48.41	30613
2014-03-03	48.41	48.45	46.71	48.09	25554
2014-03-04	48.69	50.61	48.69	49.89	63596
2014-03-05	49.62	49.93	49.25	49.38	17767
2014-03-06	49.35	49.92	49.02	49.48	17015
2014-03-07	49.91	49.95	49.50	49.90	35080
2014-03-10	49.98	50.18	49.48	50.11	20655
2014-03-11	50.35	50.40	48.93	48.94	31800
2014-03-12	48.89	49.52	48.22	49.47	42677
2014-03-13	49.80	49.80	48.72	49.00	20723
2014-03-14	48.87	49.60	48.72	48.88	19902
2014-03-17	49.07	49.41	48.64	48.94	48297
2014-03-18	49.11	49.11	48.37	49.09	50276
2014-03-19	49.13	49.20	48.46	48.87	33060
2014-03-20	48.66	50.00	48.61	49.50	35822
2014-03-21	49.52	50.35	48.77	48.77	217704
2014-03-24	48.80	49.62	48.46	48.97	35903
2014-03-25	49.35	50.05	48.53	49.51	37095
2014-03-26	50.01	50.22	48.41	48.41	34110
2014-03-27	48.61	48.87	47.87	47.87	25650
2014-03-28	47.80	48.80	47.47	47.78	19825
2014-03-31	48.23	49.23	48.23	48.96	30448
2014-04-01	49.03	50.70	48.71	50.67	55238
2014-04-02	50.88	51.11	50.58	50.81	25824
2014-04-03	50.99	51.37	50.24	50.64	26479
2014-04-04	51.00	51.00	48.85	49.06	34452
2014-04-07	48.67	49.32	48.06	49.04	34865
2014-04-08	49.03	49.58	48.84	49.03	17360
2014-04-09	48.89	49.33	48.57	49.01	22611
2014-04-10	49.14	49.14	47.48	47.93	56000
2014-04-11	47.40	47.97	47.05	47.40	22163
2014-04-14	48.06	48.33	47.03	47.88	27083
2014-04-15	47.92	47.99	46.80	47.62	21401
2014-04-16	48.13	48.44	47.31	47.80	27153
2014-04-17	47.79	48.78	47.79	48.24	14030
2014-04-21	48.25	48.83	48.02	48.36	13006
2014-04-22	48.60	49.01	48.04	48.90	19978
2014-04-23	48.92	49.19	48.26	48.71	21352
2014-04-24	49.15	49.15	47.84	48.12	15009
2014-04-25	47.95	48.38	47.25	47.51	37117
2014-04-28	47.86	47.98	46.88	47.09	31918
2014-04-29	47.54	47.70	46.62	46.82	20134
2014-04-30	46.78	47.51	46.34	47.14	34575
2014-05-01	46.59	47.21	45.93	46.31	50168
2014-05-02	46.66	47.14	45.95	46.00	37941
2014-05-05	45.79	47.08	45.12	45.75	28257
2014-05-06	45.79	46.47	44.87	44.90	35864
2014-05-07	45.81	45.90	44.90	45.89	29519
2014-05-08	45.98	46.76	45.07	45.28	30886
2014-05-09	45.05	46.99	45.05	46.85	25649
2014-05-12	47.31	48.40	46.97	48.21	47580
2014-05-13	48.23	48.23	45.94	47.02	48511
2014-05-14	47.04	47.10	45.16	45.16	30597
2014-05-15	45.16	46.47	44.51	45.12	45246
2014-05-16	45.07	46.08	44.50	45.79	43940
2014-05-19	45.75	46.32	45.61	46.14	18740
2014-05-20	45.94	46.00	44.73	45.41	51730
2014-05-21	45.50	45.99	44.89	45.42	26298
2014-05-22	45.64	45.70	45.41	45.56	15192
2014-05-23	45.56	46.06	45.40	45.88	34029
2014-05-27	45.91	47.03	45.91	46.80	30262
2014-05-28	46.86	46.86	45.03	46.35	23554
2014-05-29	46.72	47.38	45.97	46.19	12428
2014-05-30	46.41	47.16	45.75	46.15	15634
2014-06-02	46.15	46.82	45.33	45.92	25356
2014-06-03	45.59	46.23	45.50	45.55	19004
2014-06-04	45.30	45.53	45.04	45.39	26049
2014-06-05	45.34	47.24	45.34	47.23	23026
2014-06-06	47.58	48.09	47.25	47.44	31621
2014-06-09	47.64	48.40	47.25	48.27	13777
2014-06-10	48.17	48.31	47.37	48.13	73536
2014-06-11	48.00	48.31	47.98	48.27	114519
2014-06-12	48.19	48.25	47.70	47.86	28081
2014-06-13	48.15	48.15	47.04	47.46	16963
2014-06-16	46.81	47.50	46.81	47.25	15518
2014-06-17	47.11	48.00	47.11	47.81	22021
2014-06-18	48.01	48.36	47.33	48.24	23872
2014-06-19	48.40	48.40	47.54	48.04	11501
2014-06-20	48.30	48.45	47.93	48.26	58910
2014-06-23	48.50	48.50	47.53	48.01	10924
2014-06-24	48.13	48.67	47.47	47.67	22291
2014-06-25	47.26	47.91	47.03	47.88	30871
2014-06-26	48.00	48.10	47.50	48.04	8516
2014-06-27	47.59	48.26	47.50	47.70	26267
2014-06-30	47.73	48.32	47.21	48.18	25769
2014-07-01	48.36	49.78	48.36	48.78	44204
2014-07-02	48.78	48.78	47.99	48.05	28210
2014-07-03	48.43	48.95	47.81	48.35	50701
2014-07-07	48.06	48.70	47.70	48.19	29797
2014-07-08	48.24	48.24	47.82	47.93	42533
2014-07-09	48.28	48.29	47.40	47.72	23606
2014-07-10	46.92	47.39	46.48	47.01	31515
2014-07-11	46.85	47.24	46.50	46.61	26775
2014-07-14	47.33	47.33	46.52	46.87	22082
2014-07-15	46.80	46.98	46.25	46.63	28041
2014-07-16	46.80	46.80	46.09	46.25	21904
2014-07-17	46.00	46.25	45.00	45.40	66094
2014-07-18	45.00	45.97	45.00	45.93	39374
2014-07-21	45.70	45.83	45.12	45.47	13614
2014-07-22	45.85	45.87	45.23	45.24	17782
2014-07-23	45.24	45.79	45.11	45.48	20257
2014-07-24	45.58	45.92	45.02	45.13	20353
2014-07-25	45.00	45.50	45.00	45.22	29937
2014-07-28	45.25	45.69	45.05	45.05	33798
2014-07-29	45.19	45.49	44.76	44.85	49475
2014-07-30	45.25	45.67	44.58	45.37	28610
2014-07-31	44.60	44.96	44.14	44.48	39467
2014-08-01	44.64	44.93	43.80	44.04	50197
2014-08-04	44.14	44.40	43.51	44.08	47236
2014-08-05	43.96	44.60	43.63	44.16	30072
2014-08-06	43.93	44.63	43.53	44.46	23165
2014-08-07	44.43	44.93	43.91	44.14	17753
2014-08-08	44.07	44.64	44.04	44.36	16331
2014-08-11	44.73	45.37	44.10	44.74	20723
2014-08-12	44.71	45.10	44.20	44.82	29249
2014-08-13	44.81	45.28	44.76	44.95	22749
2014-08-14	44.69	45.26	44.56	44.70	22142
2014-08-15	45.39	45.40	44.01	44.83	56173
2014-08-18	45.41	45.73	45.13	45.65	26110
2014-08-19	45.53	45.85	45.36	45.55	13203
2014-08-20	45.37	45.55	44.75	45.12	21140
2014-08-21	44.94	45.50	44.70	45.28	29865
2014-08-22	45.36	45.67	45.26	45.54	23842
2014-08-25	45.62	45.85	45.19	45.51	28782
2014-08-26	45.35	45.85	45.35	45.78	21511
2014-08-27	45.85	45.85	45.46	45.71	4777
2014-08-28	45.70	45.77	45.27	45.37	10339
2014-08-29	45.42	45.88	45.25	45.79	14918
2014-09-02	45.89	46.21	45.51	45.84	23493
2014-09-03	46.19	46.19	45.08	45.56	24880
2014-09-04	45.56	45.92	45.56	45.61	26369
2014-09-05	45.36	45.79	45.15	45.60	8618
2014-09-08	45.71	45.83	45.27	45.83	12717
2014-09-09	45.50	45.73	45.00	45.07	18758
2014-09-10	45.14	45.63	45.14	45.53	11827
2014-09-11	45.38	46.09	45.25	45.80	13148
2014-09-12	45.93	45.93	45.27	45.54	17216
2014-09-15	45.57	45.57	45.10	45.14	17081
2014-09-16	45.11	45.58	44.90	45.03	113836
2014-09-17	45.25	45.44	45.00	45.29	13914
2014-09-18	45.32	45.69	45.30	45.45	30714
2014-09-19	45.54	45.69	45.28	45.30	70417
2014-09-22	45.30	45.42	44.75	44.82	29604
2014-09-23	44.82	45.54	44.39	44.39	25979
2014-09-24	44.59	45.14	44.41	44.63	20356
2014-09-25	44.50	44.90	44.10	44.16	28761
2014-09-26	44.23	44.49	44.00	44.42	23469
2014-09-29	44.12	44.46	44.01	44.20	26116
2014-09-30	44.10	45.05	44.08	44.08	52760
2014-10-01	44.19	44.50	43.77	43.98	43370
2014-10-02	44.14	44.58	43.84	44.50	31106
2014-10-03	44.97	45.14	44.50	44.71	28711
2014-10-06	44.88	45.10	44.41	44.41	17630
2014-10-07	44.30	45.13	43.98	43.98	25115
2014-10-08	43.95	45.61	43.95	45.45	42786
2014-10-09	45.40	45.47	44.31	44.53	51282
2014-10-10	44.34	45.47	44.34	44.91	26272
2014-10-13	44.68	46.21	44.28	45.93	38272
2014-10-14	46.00	46.93	45.41	46.29	58031
2014-10-15	46.00	46.50	45.00	45.88	58457
2014-10-16	45.25	48.00	44.07	47.46	104114
2014-10-17	47.75	47.75	46.47	46.47	38074
2014-10-20	46.59	46.90	45.81	46.49	22981
2014-10-21	46.45	47.19	46.28	47.06	31620
2014-10-22	47.10	47.10	46.28	46.44	20782
2014-10-23	46.98	47.44	46.28	47.06	29244
2014-10-24	47.31	47.50	46.90	47.04	22076
2014-10-27	46.61	47.40	46.61	47.22	23967
2014-10-28	47.12	49.21	47.12	49.21	48869
2014-10-29	49.07	49.53	48.06	49.50	32497
2014-10-30	49.50	49.83	48.91	49.51	43972
2014-10-31	49.46	50.39	49.19	50.20	53252
2014-11-03	50.04	50.76	49.72	49.94	27938
2014-11-04	50.01	50.01	48.79	49.25	67779
2014-11-05	49.55	49.94	48.51	49.28	17555
2014-11-06	49.54	50.23	48.87	50.15	34875
2014-11-07	49.97	49.97	49.15	49.78	11807
2014-11-10	49.96	50.25	49.47	50.21	22574
2014-11-11	50.15	50.74	50.00	50.17	37744
2014-11-12	49.67	50.71	49.67	50.70	23447
2014-11-13	50.55	50.80	50.10	50.80	2018
2014-11-14	51.03	51.56	50.64	51.02	71146
2014-11-17	50.75	51.52	50.02	50.07	30567
2014-11-18	50.18	50.70	50.13	50.30	38394
2014-11-19	50.14	50.14	49.01	49.50	19658
2014-11-20	49.30	49.97	49.21	49.64	13884
2014-11-21	50.29	50.29	49.01	49.22	21509
2014-11-24	49.39	50.19	49.23	50.17	17417
2014-11-25	49.93	50.27	49.87	50.21	11156
2014-11-26	50.08	50.49	50.00	50.02	23556
2014-11-28	50.14	50.34	49.04	49.04	12033
2014-12-01	49.27	49.35	48.49	48.49	24817
2014-12-02	48.61	49.75	48.61	49.72	9930
2014-12-03	49.37	50.38	49.37	50.17	17814
2014-12-04	49.95	50.60	49.62	50.25	19579
2014-12-05	50.19	51.31	50.19	51.02	23233
2014-12-08	50.69	51.31	49.90	50.05	16820
2014-12-09	49.66	51.54	49.26	51.39	28875
2014-12-10	50.59	51.20	49.61	49.64	22470
2014-12-11	50.01	50.79	50.01	50.37	15933
2014-12-12	49.61	50.72	49.41	49.84	14684
2014-12-15	50.15	50.15	49.26	49.28	18208
2014-12-16	49.50	50.79	49.50	49.73	18746
2014-12-17	49.77	51.14	49.45	51.09	26105
2014-12-18	51.28	51.72	50.01	51.72	26132
2014-12-19	51.42	54.00	49.31	53.34	171477
2014-12-22	52.98	53.95	52.98	53.95	20085
2014-12-23	54.00	54.95	54.00	54.56	22945
2014-12-24	54.36	55.01	54.31	54.94	22678
2014-12-26	55.24	57.18	54.94	56.18	41329
2014-12-29	56.41	56.48	55.26	55.90	45884
2014-12-30	55.58	56.00	55.28	55.50	38840
2014-12-31	55.77	55.92	55.15	55.30	39697
2015-01-02	55.32	55.61	53.90	54.57	24650
2015-01-05	53.96	54.55	52.39	53.27	51510
2015-01-06	52.26	52.93	51.11	51.21	51222
2015-01-07	51.49	51.97	50.95	51.61	28172
2015-01-08	51.65	52.96	51.44	52.19	58742
2015-01-09	52.00	52.65	50.90	50.91	23607
2015-01-12	50.95	51.59	50.64	50.95	24930
2015-01-13	51.31	52.00	50.74	51.79	23564
2015-01-14	51.34	51.98	50.91	51.58	23324
2015-01-15	51.35	51.93	50.86	51.03	28873
2015-01-16	51.00	52.67	51.00	52.55	25035
2015-01-20	52.70	53.99	51.03	52.05	23466
2015-01-21	52.23	52.50	51.58	51.71	35910
2015-01-22	52.36	53.64	52.00	53.64	43631
2015-01-23	53.78	53.97	52.58	53.16	12707
2015-01-26	52.97	53.73	52.48	53.15	18157
2015-01-27	52.52	53.20	52.51	52.97	28820
2015-01-28	53.39	53.39	51.00	51.24	34097
2015-01-29	51.64	53.22	51.25	53.22	33630
2015-01-30	52.57	53.20	51.00	51.27	32971
2015-02-02	51.28	52.45	51.00	52.29	22546
2015-02-03	52.12	52.95	52.12	52.80	25193
2015-02-04	52.65	53.09	52.39	52.58	21070
2015-02-05	52.65	53.24	52.15	53.14	22517
2015-02-06	53.22	53.98	52.79	53.18	53797
2015-02-09	52.39	53.23	51.50	51.92	23994
2015-02-10	51.94	52.37	51.38	51.98	12361
2015-02-11	51.98	52.97	51.45	51.69	31638
2015-02-12	51.50	52.75	51.49	52.75	22113
2015-02-13	52.32	53.16	52.32	52.45	16478
2015-02-17	52.74	53.32	52.10	53.25	29776
2015-02-18	53.43	53.43	52.50	53.02	49377
2015-02-19	52.66	53.06	52.47	52.81	5777
2015-02-20	52.56	53.30	52.22	53.17	17334
2015-02-23	52.78	53.09	52.06	52.94	19437
2015-02-24	53.13	53.80	52.97	53.20	14209
2015-02-25	53.09	53.41	52.61	52.66	7014
2015-02-26	52.77	53.18	51.83	52.80	8994
2015-02-27	52.56	53.12	51.95	51.95	12838
2015-03-02	52.08	52.96	51.70	52.89	10928
2015-03-03	52.62	53.08	51.74	52.13	15544
2015-03-04	51.68	52.76	51.61	51.63	14775
2015-03-05	51.88	52.41	51.51	52.20	15943
2015-03-06	51.74	52.69	51.74	52.15	39860
2015-03-09	52.41	52.85	51.94	52.47	11021
2015-03-10	52.01	52.13	51.47	51.76	19830
2015-03-11	51.73	52.45	51.60	51.80	20326
2015-03-12	52.46	54.00	52.30	53.98	25153
2015-03-13	53.80	53.80	51.91	53.11	15194
2015-03-16	53.59	53.88	52.78	53.42	20389
2015-03-17	53.40	53.53	52.99	53.53	16766
2015-03-18	53.47	54.00	52.87	53.58	35391
2015-03-19	53.14	53.14	52.34	52.82	14836
2015-03-20	53.16	54.31	52.62	53.75	55874
2015-03-23	53.89	54.44	53.09	53.74	22667
2015-03-24	53.82	53.90	53.04	53.41	17196
2015-03-25	52.40	53.75	52.28	52.37	23115
2015-03-26	52.30	53.37	52.01	52.97	33850
2015-03-27	53.03	53.49	52.32	53.27	18181
2015-03-30	53.27	53.95	52.81	53.86	13260
2015-03-31	53.30	54.24	53.22	53.85	32709
2015-04-01	53.96	54.45	53.15	54.39	27971
2015-04-02	54.25	54.68	53.69	54.28	10645
2015-04-06	53.71	54.81	53.44	54.41	20989
2015-04-07	54.10	54.26	53.42	53.70	17006
2015-04-08	53.42	55.09	53.26	53.98	15293
2015-04-09	53.68	53.82	53.04	53.57	28119
2015-04-10	53.89	54.28	53.15	53.70	13294
2015-04-13	53.73	54.30	53.26	54.10	12282
2015-04-14	53.90	53.97	53.43	53.96	16278
2015-04-15	53.85	54.78	53.79	54.32	14037
2015-04-16	54.09	54.82	54.09	54.29	10118
2015-04-17	53.95	54.09	53.01	53.05	18476
2015-04-20	53.11	54.77	53.11	54.77	24847
2015-04-21	54.82	54.84	54.09	54.37	9746
2015-04-22	54.43	54.55	53.92	54.54	15254
2015-04-23	53.57	54.16	53.11	53.36	18971
2015-04-24	53.10	53.49	53.10	53.38	25976
2015-04-27	53.58	53.73	53.00	53.39	18761
2015-04-28	53.69	54.40	53.41	53.97	21537
2015-04-29	53.98	54.17	53.40	53.57	15543
2015-04-30	53.50	54.00	52.13	52.15	63870
2015-05-01	51.93	52.67	51.28	51.35	22783
2015-05-04	51.49	52.14	51.12	51.57	22880
2015-05-05	51.51	51.51	50.17	50.81	28402
2015-05-06	50.95	51.29	50.23	50.79	24634
2015-05-07	50.72	51.57	50.65	51.13	23575
2015-05-08	51.68	51.81	50.69	51.15	16034
2015-05-11	50.89	51.25	50.48	51.06	16983
2015-05-12	50.88	51.97	50.56	51.57	29842
2015-05-13	51.46	52.00	50.82	50.93	12616
2015-05-14	51.25	51.50	50.84	51.48	18427
2015-05-15	51.13	52.14	50.65	51.08	35013
2015-05-18	50.71	51.94	50.71	51.73	21153
2015-05-19	51.80	52.02	51.09	51.98	14513
2015-05-20	51.88	52.09	51.35	51.69	18058
2015-05-21	51.52	51.82	51.25	51.31	27147
2015-05-22	51.25	51.74	50.58	51.17	29951
2015-05-26	50.77	51.12	50.11	50.65	31788
2015-05-27	51.17	52.00	51.00	51.80	50378
2015-05-28	52.00	52.24	51.23	51.34	36428
2015-05-29	51.14	51.90	50.60	51.00	27557
2015-06-01	51.21	52.32	50.08	50.96	18713
2015-06-02	50.51	51.33	50.45	50.98	44422
2015-06-03	50.85	52.15	50.30	52.01	28870
2015-06-04	51.61	52.20	51.35	51.59	23289
2015-06-05	51.89	52.44	51.60	52.31	32136
2015-06-08	51.91	52.20	51.43	51.56	36030
2015-06-09	51.40	52.28	51.01	52.01	37235
2015-06-10	52.16	53.23	52.16	53.17	36273
2015-06-11	53.00	53.02	52.01	53.02	22514
2015-06-12	52.75	53.24	52.52	53.03	25316
2015-06-15	52.74	54.17	52.25	53.66	79817
2015-06-16	53.51	53.95	53.03	53.70	45578
2015-06-17	53.64	54.41	53.24	53.24	34659
2015-06-18	53.77	53.90	53.18	53.85	45656
2015-06-19	53.85	54.26	53.38	53.85	89047
2015-06-22	54.24	54.99	53.94	54.58	57183
2015-06-23	54.56	54.90	54.09	54.88	32140
2015-06-24	54.45	55.00	54.43	54.56	26686
2015-06-25	55.01	55.01	54.21	54.84	43863
2015-06-26	55.19	55.48	54.17	55.48	153834
2015-06-29	54.62	55.01	53.63	53.68	35801
2015-06-30	54.53	54.53	53.52	53.72	44053
2015-07-01	54.23	54.52	53.80	54.32	50923
2015-07-02	54.32	54.32	53.31	53.73	18488
2015-07-06	53.31	54.39	53.20	54.17	25266
2015-07-07	53.95	54.36	53.10	53.41	28556
2015-07-08	52.82	54.38	52.82	53.87	31503
2015-07-09	54.30	54.46	53.83	54.03	63363
2015-07-10	54.90	55.12	54.41	55.01	16771
2015-07-13	55.41	55.41	54.84	55.12	16912
2015-07-14	54.83	55.64	54.83	55.32	23896
2015-07-15	55.25	55.63	54.94	55.45	14940
2015-07-16	55.83	56.39	55.29	55.38	21839
2015-07-17	55.50	55.50	54.85	55.06	19415
2015-07-20	55.36	55.50	54.80	55.31	15480
2015-07-21	55.15	55.62	54.80	55.14	9492
2015-07-22	54.97	55.78	54.83	55.34	13302
2015-07-23	55.99	55.99	53.76	53.97	15652
2015-07-24	53.72	53.72	52.87	53.07	27125
2015-07-27	52.98	53.50	52.98	53.25	20306
2015-07-28	53.50	53.79	53.00	53.76	20510
2015-07-29	53.94	54.12	53.10	53.10	14965
2015-07-30	52.89	53.49	52.89	53.26	19199
2015-07-31	53.58	54.50	53.37	54.05	29464
2015-08-03	54.34	54.61	53.14	53.59	19464
2015-08-04	54.00	54.49	53.79	53.80	27261
2015-08-05	53.97	54.79	53.97	54.50	20308
2015-08-06	53.25	55.25	53.25	53.62	33296
2015-08-07	53.11	53.59	52.75	52.76	11716
2015-08-10	52.90	53.76	52.90	53.60	20984
2015-08-11	53.43	53.43	52.56	52.99	16204
2015-08-12	52.44	53.36	52.43	53.05	22027
2015-08-13	53.03	53.75	52.82	53.21	27060
2015-08-14	53.25	53.98	53.23	53.72	22180
2015-08-17	53.78	54.82	52.63	54.11	46855
2015-08-18	53.93	54.78	52.97	53.29	36698
2015-08-19	53.00	53.69	52.50	52.96	36609
2015-08-20	52.72	53.04	52.11	52.23	34099
2015-08-21	52.14	53.01	49.05	52.01	72925
2015-08-24	50.00	52.65	49.27	50.81	73060
2015-08-25	52.89	52.89	50.75	51.04	25189
2015-08-26	52.20	52.35	51.23	52.34	20035
2015-08-27	52.45	52.68	51.26	52.12	29308
2015-08-28	51.77	52.38	51.34	51.71	30975
2015-08-31	51.58	52.57	51.00	52.49	20939
2015-09-01	51.72	52.41	50.74	50.92	32705
2015-09-02	51.70	52.19	51.51	52.14	19429
2015-09-03	52.30	52.69	51.33	51.33	15702
2015-09-04	50.70	51.41	50.70	50.99	20651
2015-09-08	51.55	52.45	51.43	51.45	24155
2015-09-09	51.58	52.39	51.50	52.10	30697
2015-09-10	52.01	52.82	51.90	52.59	14438
2015-09-11	52.10	54.25	51.08	52.49	13861
2015-09-14	52.92	52.93	52.45	52.68	9603
2015-09-15	52.89	53.86	52.89	53.82	15954
2015-09-16	53.59	53.82	53.16	53.53	13399
2015-09-17	53.96	54.00	52.27	52.98	18051
2015-09-18	52.47	53.08	51.46	52.14	97561
2015-09-21	52.66	53.66	52.66	53.19	15089
2015-09-22	52.49	53.48	52.25	52.35	19896
2015-09-23	51.74	52.75	51.74	52.55	10811
2015-09-24	52.30	53.47	52.30	53.18	26136
2015-09-25	53.50	55.00	53.04	54.13	43634
2015-09-28	53.86	54.43	53.01	53.57	19494
2015-09-29	53.94	54.34	53.60	53.61	8603
2015-09-30	54.00	54.00	53.20	53.36	25832
2015-10-01	53.35	53.71	52.54	53.07	26546
2015-10-02	52.50	53.20	51.18	53.20	28485
2015-10-05	53.37	54.00	53.02	53.93	26142
2015-10-06	53.57	53.90	53.00	53.40	19309
2015-10-07	53.77	54.31	53.14	54.14	23185
2015-10-08	54.34	55.00	54.06	55.00	17919
2015-10-09	55.00	55.11	54.60	54.61	21299
2015-10-12	54.14	55.32	54.14	55.02	12228
2015-10-13	54.53	55.25	54.29	54.36	39283
2015-10-14	54.80	54.80	52.66	52.70	21913
2015-10-15	53.04	54.21	52.75	54.19	44273
2015-10-16	54.84	54.84	53.55	54.20	18760
2015-10-19	54.30	54.30	53.74	54.24	9650
2015-10-20	54.08	54.50	54.05	54.12	18017
2015-10-21	54.24	54.84	53.22	53.29	14974
2015-10-22	53.76	54.98	53.75	54.84	12973
2015-10-23	54.80	55.98	54.48	55.98	18861
2015-10-26	56.00	56.16	55.61	56.13	17789
2015-10-27	55.88	56.10	54.37	54.37	34667
2015-10-28	54.70	57.00	54.70	56.92	35777
2015-10-29	56.42	56.83	55.76	55.95	14633
2015-10-30	55.47	56.53	53.78	54.28	33115
2015-11-02	54.79	55.62	54.79	55.62	22860
2015-11-03	55.62	56.65	55.33	56.13	23281
2015-11-04	56.19	56.73	55.94	56.29	21600
2015-11-05	55.52	57.00	55.46	56.73	16622
2015-11-06	56.23	57.95	56.23	57.95	17782
2015-11-09	57.50	58.25	56.89	57.22	20745
2015-11-10	56.32	57.98	56.13	57.31	24371
2015-11-11	57.94	58.74	57.92	58.52	26407
2015-11-12	57.94	58.69	57.94	58.36	41703
2015-11-13	57.83	58.68	57.47	58.18	41149
2015-11-16	58.49	60.00	58.07	59.80	58073
2015-11-17	59.80	60.88	59.79	60.26	66165
2015-11-18	59.43	60.48	59.09	59.41	29942
2015-11-19	59.46	60.16	58.19	59.40	16748
2015-11-20	59.90	60.05	59.31	59.51	22278
2015-11-23	59.53	60.40	59.53	60.23	23359
2015-11-24	59.83	61.92	59.49	61.46	31744
2015-11-25	61.11	61.87	60.28	61.42	31162
2015-11-27	61.47	61.74	60.28	60.97	13751
2015-11-30	61.08	63.45	60.94	62.56	108087
2015-12-01	63.30	63.30	62.30	62.78	22984
2015-12-02	62.52	63.04	61.92	62.17	21003
2015-12-03	62.26	62.98	61.41	61.56	31894
2015-12-04	61.14	63.48	61.14	62.66	56274
2015-12-07	62.86	63.29	62.52	62.65	79289
2015-12-08	62.25	62.64	61.56	61.56	20557
2015-12-09	61.16	61.68	60.60	61.38	24444
2015-12-10	61.11	61.60	60.84	61.58	28299
2015-12-11	60.01	61.60	59.23	59.47	33561
2015-12-14	59.33	60.46	59.33	59.90	40391
2015-12-15	60.01	61.18	58.53	59.60	50312
2015-12-16	59.55	60.37	58.11	59.95	33772
2015-12-17	60.17	60.49	58.51	59.22	20275
2015-12-18	58.83	59.26	56.50	56.98	211729
2015-12-21	57.17	58.50	56.73	57.53	40836
2015-12-22	57.96	57.96	56.52	57.60	20065
2015-12-23	57.74	57.91	57.18	57.47	22926
2015-12-24	57.13	57.97	57.13	57.50	23838
2015-12-28	57.39	58.00	56.52	57.76	27983
2015-12-29	57.62	58.67	57.24	58.33	35974
2015-12-30	58.30	58.30	57.60	57.60	16958
2015-12-31	56.94	57.56	55.96	56.16	34738
2016-01-04	55.65	56.21	54.04	54.81	56377
2016-01-05	55.32	55.53	54.29	55.17	16952
2016-01-06	54.49	55.50	54.49	55.16	31721
2016-01-07	54.31	55.19	53.78	53.93	21777
2016-01-08	54.20	54.63	53.43	53.44	39392
2016-01-11	53.51	54.11	53.50	53.57	12869
2016-01-12	54.00	54.00	53.00	53.82	28920
2016-01-13	54.00	54.00	51.45	51.73	39669
2016-01-14	52.12	53.68	51.07	53.16	35144
2016-01-15	51.63	52.53	50.54	52.31	45577
2016-01-19	52.91	52.94	51.75	52.41	24112
2016-01-20	51.69	53.29	50.88	52.64	25528
2016-01-21	52.75	53.10	51.50	51.87	36118
2016-01-22	52.33	52.98	51.80	52.98	25768
2016-01-25	52.70	52.70	51.46	51.47	25303
2016-01-26	51.47	52.98	51.40	52.67	39508
2016-01-27	52.33	53.48	51.49	51.84	38940
2016-01-28	51.88	52.99	51.88	52.96	22334
2016-01-29	52.80	56.02	52.80	56.02	75227
2016-02-01	55.44	55.76	54.37	55.47	38968
2016-02-02	54.80	55.06	54.20	54.30	28336
2016-02-03	54.86	55.21	53.77	54.59	27573
2016-02-04	54.81	55.24	54.00	54.08	22145
2016-02-05	53.71	54.49	52.17	52.17	40989
2016-02-08	52.10	54.50	51.89	54.16	34011
2016-02-09	53.64	54.57	53.01	54.44	23886
2016-02-10	54.80	55.36	53.84	53.87	24669
2016-02-11	53.05	54.03	52.24	53.26	27022
2016-02-12	53.41	54.00	52.66	53.88	22786
2016-02-16	54.36	55.44	52.98	54.85	56950
2016-02-17	55.04	55.24	53.55	53.57	31929
2016-02-18	53.81	54.78	53.10	54.36	37910
2016-02-19	54.30	55.00	53.41	54.82	53325
2016-02-22	55.00	55.30	53.50	54.43	32687
2016-02-23	54.47	55.49	54.40	54.62	35311
2016-02-24	54.17	55.46	53.67	55.44	36862
2016-02-25	55.20	56.24	55.20	56.20	26294
2016-02-26	56.59	57.57	56.06	56.99	30791
2016-02-29	57.02	57.50	56.17	56.47	47278
2016-03-01	56.72	58.28	56.42	58.12	27567
2016-03-02	58.18	58.96	57.82	58.86	32895
2016-03-03	58.86	59.95	58.11	59.76	34280
2016-03-04	59.82	60.65	59.26	60.32	46933
2016-03-07	60.17	62.11	60.05	61.81	47486
2016-03-08	61.34	62.45	61.31	61.87	62531
2016-03-09	62.17	62.37	61.49	62.15	35529
2016-03-10	61.30	62.19	60.34	61.65	57790
2016-03-11	62.06	63.79	62.00	63.79	42880
2016-03-14	63.62	63.95	62.31	63.61	30535
2016-03-15	63.37	63.97	62.80	63.01	34169
2016-03-16	62.99	63.77	62.69	63.21	54169
2016-03-17	63.20	64.19	62.78	64.04	63318
2016-03-18	64.42	64.49	62.84	63.84	349450
2016-03-21	63.65	63.97	62.83	63.24	48093
2016-03-22	62.77	63.55	62.34	63.26	37084
2016-03-23	63.16	63.25	62.43	62.91	57571
2016-03-24	62.91	63.05	62.09	62.67	40288
2016-03-28	62.67	63.67	62.52	63.20	32155
2016-03-29	62.99	64.24	62.00	64.24	87944
2016-03-30	64.25	64.85	63.05	64.41	35812
2016-03-31	64.44	64.69	63.84	64.00	55660
2016-04-01	63.68	64.76	62.36	64.63	29200
2016-04-04	64.07	64.53	63.45	63.87	35572
2016-04-05	63.61	64.50	63.37	63.37	58100
2016-04-06	63.40	64.55	63.40	64.44	79716
2016-04-07	64.02	64.46	62.18	62.96	115337
2016-04-08	63.30	63.82	63.00	63.79	49956
2016-04-11	64.00	64.71	63.94	64.31	25130
2016-04-12	64.62	65.48	64.30	65.25	45863
2016-04-13	65.52	67.54	65.52	67.50	67027
2016-04-14	67.50	68.19	66.50	66.97	27760
2016-04-15	66.90	67.80	66.90	67.02	21107
2016-04-18	65.84	66.34	65.13	65.83	120185
2016-04-19	65.83	67.34	65.79	66.81	21367
2016-04-20	66.84	68.36	65.60	67.12	27636
2016-04-21	66.78	66.94	66.28	66.38	28219
2016-04-22	66.64	68.25	66.64	67.45	51160
2016-04-25	66.88	67.23	65.96	66.80	72752
2016-04-26	67.01	67.90	66.32	67.18	79920
2016-04-27	67.06	67.37	66.44	66.92	39808
2016-04-28	66.19	66.90	65.69	65.59	26603
2016-04-29	65.70	66.75	65.34	65.34	47375
2016-05-02	65.70	66.13	65.18	65.53	35294
2016-05-03	64.83	65.39	63.47	63.77	44960
2016-05-04	64.01	64.20	62.89	63.77	23619
2016-05-05	64.21	64.77	63.64	63.71	30678
2016-05-06	63.65	64.51	62.72	64.36	37422
2016-05-09	64.03	64.82	62.10	62.37	129443
2016-05-10	62.70	63.85	62.27	63.84	23863
2016-05-11	64.16	64.69	63.28	63.86	32021
2016-05-12	64.02	64.10	63.11	63.49	17481
2016-05-13	63.59	63.91	63.07	63.51	60728
2016-05-16	64.11	64.99	63.74	64.62	38539
2016-05-17	64.57	64.99	61.84	61.99	40583
2016-05-18	62.25	64.69	62.25	64.69	32113
2016-05-19	64.30	64.69	62.77	63.45	14630
2016-05-20	63.74	64.68	63.52	63.84	40980
2016-05-23	64.10	64.57	63.55	63.92	24057
2016-05-24	64.29	66.19	64.29	65.58	46850
2016-05-25	65.35	66.48	65.35	65.63	9257
2016-05-26	65.30	65.67	65.02	65.30	16278
2016-05-27	65.57	66.29	65.23	66.29	24216
2016-05-31	66.30	67.23	65.50	66.54	42106
2016-06-01	68.53	68.53	66.32	67.98	32115
2016-06-02	67.36	67.50	66.63	67.50	27458
2016-06-03	67.03	67.03	65.81	66.87	19948
2016-06-06	66.55	68.00	66.22	67.65	28958
2016-06-07	67.34	67.91	65.65	67.25	135324
2016-06-08	67.46	67.98	65.96	67.61	44558
2016-06-09	66.87	67.37	66.25	67.00	23473
2016-06-10	66.17	67.42	66.17	66.88	18773
2016-06-13	67.48	67.90	66.31	66.71	37423
2016-06-14	66.80	67.94	66.75	66.88	32143
2016-06-15	67.05	67.93	66.66	66.81	16911
2016-06-16	66.50	67.19	66.04	66.80	19492
2016-06-17	66.60	66.94	65.15	65.15	102417
2016-06-20	66.28	67.25	66.08	66.92	51812
2016-06-21	67.00	67.61	66.60	67.02	27041
2016-06-22	67.05	68.25	66.92	67.33	23210
2016-06-23	68.28	69.13	68.17	69.10	39762
2016-06-24	66.15	67.00	64.28	65.10	70223
2016-06-27	64.29	64.49	63.48	63.59	35687
2016-06-28	64.49	65.19	63.82	65.04	68460
2016-06-29	65.25	65.93	64.57	65.51	36988
2016-06-30	65.98	65.98	64.15	65.00	101860
2016-07-01	65.17	66.00	64.00	65.25	64100
2016-07-05	64.26	64.55	63.37	63.68	57580
2016-07-06	63.26	64.44	63.00	64.22	29896
2016-07-07	64.43	64.70	63.44	63.72	16831
2016-07-08	64.59	65.63	64.57	65.42	46138
2016-07-11	65.54	66.21	64.78	65.77	40191
2016-07-12	66.45	68.38	65.75	68.04	46850
2016-07-13	68.18	68.18	66.84	67.92	72310
2016-07-14	68.23	69.45	67.59	68.94	20095
2016-07-15	69.50	70.44	69.09	69.83	40737
2016-07-18	69.75	70.44	68.42	69.29	23183
2016-07-19	69.31	70.44	68.50	69.72	50488
2016-07-20	69.79	70.43	68.28	69.90	20413
2016-07-21	69.68	70.02	68.52	68.58	13773
2016-07-22	68.98	71.84	68.00	71.14	45032
2016-07-25	71.16	71.91	71.06	71.36	25453
2016-07-26	71.25	71.88	69.52	71.58	18076
2016-07-27	71.95	71.97	70.89	71.58	31937
2016-07-28	71.45	73.57	71.39	72.77	42180
2016-07-29	72.77	73.65	72.11	72.74	43745
2016-08-01	72.89	72.89	70.89	70.96	35038
2016-08-02	71.21	71.98	70.41	71.25	37871
2016-08-03	70.00	71.57	70.00	70.65	24825
2016-08-04	70.43	70.99	69.47	70.00	35450
2016-08-05	70.00	72.10	69.46	71.89	76024
2016-08-08	71.11	71.56	70.73	71.20	43792
2016-08-09	70.90	71.50	70.02	71.50	27122
2016-08-10	71.03	71.94	70.02	71.00	36262
2016-08-11	71.00	72.25	70.27	71.81	36187
2016-08-12	71.37	72.04	71.00	71.80	14332
2016-08-15	72.09	72.09	71.08	71.75	26930
2016-08-16	71.75	72.10	71.13	71.85	26861
2016-08-17	72.00	72.60	71.47	71.60	19844
2016-08-18	71.40	72.33	71.00	71.91	56443
2016-08-19	71.88	72.63	70.95	71.31	39711
2016-08-22	70.84	72.30	70.84	71.62	21142
2016-08-23	72.04	72.70	71.06	71.52	29564
2016-08-24	71.02	71.81	70.96	71.55	14022
2016-08-25	71.64	72.79	71.64	72.16	28627
2016-08-26	72.00	72.50	71.64	72.33	22123
2016-08-29	71.97	73.06	71.41	72.61	24739
2016-08-30	72.47	73.25	72.36	73.21	20356
2016-08-31	73.13	74.10	72.32	73.93	49697
2016-09-01	73.57	74.47	73.06	73.66	31117
2016-09-02	73.78	75.25	73.60	75.23	35399
2016-09-06	75.02	75.22	72.66	73.16	36903
2016-09-07	72.25	74.87	72.25	74.50	26748
2016-09-08	74.31	74.91	73.54	73.83	17932
2016-09-09	73.62	74.74	73.11	73.62	29600
2016-09-12	73.11	74.14	72.56	74.11	29354
2016-09-13	73.58	73.58	72.15	72.73	29056
2016-09-14	73.15	74.09	72.15	72.55	19468
2016-09-15	72.56	73.30	72.56	73.30	19219
2016-09-16	73.52	73.63	72.50	72.97	65408
2016-09-19	73.20	73.95	72.82	72.98	16274
2016-09-20	73.14	73.44	72.75	73.39	14630
2016-09-21	73.22	74.63	72.98	73.79	28650
2016-09-22	74.48	76.00	74.32	75.63	36941
2016-09-23	75.15	75.68	74.51	75.13	12626
2016-09-26	74.45	75.29	73.41	73.47	34901
2016-09-27	73.50	74.70	73.50	73.78	36271
2016-09-28	73.94	75.83	73.92	75.03	19950
2016-09-29	74.85	75.29	74.11	74.99	19125
2016-09-30	75.00	76.67	75.00	76.41	27684
2016-10-03	75.78	76.07	75.01	76.01	27640
2016-10-04	75.76	76.00	75.22	75.59	14006
2016-10-05	75.96	77.50	75.96	77.47	23385
2016-10-06	77.14	78.09	76.41	78.06	16577
2016-10-07	77.90	78.60	76.92	78.08	22982
2016-10-10	78.89	79.89	77.64	79.89	17800
2016-10-11	79.36	79.36	77.47	77.96	17471
2016-10-12	78.24	79.01	78.24	78.89	11752
2016-10-13	78.27	78.27	77.34	77.34	27635
2016-10-14	78.00	78.99	77.56	78.99	21070
2016-10-17	78.88	78.98	78.42	78.45	18417
2016-10-18	79.00	79.00	78.28	78.54	15999
2016-10-19	78.70	79.78	78.70	79.36	24596
2016-10-20	78.89	79.45	78.79	79.04	10446
2016-10-21	78.03	79.42	77.78	79.02	15117
2016-10-24	79.10	79.60	79.03	79.50	28960
2016-10-25	79.11	79.50	79.04	79.21	12659
2016-10-26	79.21	79.50	78.87	79.01	40486
2016-10-27	79.30	79.50	78.95	79.01	29587
2016-10-28	79.24	79.50	78.26	79.50	47075
2016-10-31	79.43	79.60	78.90	79.28	33241
2016-11-01	78.47	78.53	75.30	76.02	93542
2016-11-02	75.74	76.64	73.70	73.80	49890
2016-11-03	73.79	74.96	73.21	74.40	103886
2016-11-04	74.06	75.31	73.14	73.17	61324
2016-11-07	74.33	75.58	73.29	75.45	32459
2016-11-08	75.45	75.45	73.81	74.66	41214
2016-11-09	76.21	76.90	73.75	76.90	88368
2016-11-10	77.45	77.99	75.92	77.00	127474
2016-11-11	76.57	78.40	75.81	78.40	170798
2016-11-14	78.45	80.86	78.26	80.51	128510
2016-11-15	80.51	83.21	79.81	83.04	105597
2016-11-16	82.63	83.38	78.71	83.23	60002
2016-11-17	82.66	84.32	80.58	83.89	50873
2016-11-18	84.00	85.81	83.08	85.37	67831
2016-11-21	85.37	85.37	83.15	84.76	40579
2016-11-22	85.00	86.49	83.93	86.18	52614
2016-11-23	86.20	87.35	84.39	87.17	37026
2016-11-25	86.97	86.97	86.17	86.79	8197
2016-11-28	86.70	86.79	85.00	85.94	47488
2016-11-29	85.99	87.15	85.62	86.16	34551
2016-11-30	87.13	87.62	85.60	86.30	47375
2016-12-01	86.64	87.72	85.97	86.73	44636
2016-12-02	86.92	86.92	85.04	86.11	18436
2016-12-05	86.19	88.10	86.07	87.93	47658
2016-12-06	88.20	89.80	87.62	89.09	36310
2016-12-07	88.98	91.57	88.77	90.96	30767
2016-12-08	91.00	93.28	90.30	92.14	69377
2016-12-09	92.27	93.52	90.74	93.52	54806
2016-12-12	88.50	91.16	88.05	89.07	65814
2016-12-13	89.25	91.13	85.11	89.92	39089
2016-12-14	89.50	89.99	87.41	88.52	42258
2016-12-15	85.99	90.90	85.45	90.84	74422
2016-12-16	91.34	92.92	86.98	91.34	215214
2016-12-19	91.50	93.20	89.52	92.28	51720
2016-12-20	93.33	94.85	91.96	94.85	38951
2016-12-21	95.00	95.41	93.45	94.44	44951
2016-12-22	94.00	94.59	93.50	93.96	32170
2016-12-23	93.04	94.04	92.36	93.64	46145
2016-12-27	94.19	95.99	91.70	95.84	40753
2016-12-28	95.50	96.70	94.28	95.48	31927
2016-12-29	95.48	95.99	94.37	95.80	50376
2016-12-30	96.00	96.00	94.38	94.54	36365
2017-01-03	94.95	95.25	94.05	95.25	40980
2017-01-04	95.37	96.00	94.95	96.00	58654
2017-01-05	95.26	96.00	93.15	93.43	32527
2017-01-06	93.66	93.85	92.39	92.97	23490
2017-01-09	92.05	93.25	91.14	91.24	39322
2017-01-10	92.03	93.70	91.08	92.24	65577
2017-01-11	92.84	93.40	91.48	93.15	29091
2017-01-12	92.17	93.09	90.18	90.25	56008
2017-01-13	91.19	91.86	90.17	91.12	31698
2017-01-17	90.39	90.39	88.41	88.97	32996
2017-01-18	89.75	90.72	89.12	90.04	23657
2017-01-19	90.04	90.19	88.90	89.50	20842
2017-01-20	89.50	91.32	89.32	89.47	22963
2017-01-23	89.47	89.62	88.90	89.43	20108
2017-01-24	89.74	91.78	88.90	91.55	26521
2017-01-25	92.00	93.19	91.75	93.19	17391
2017-01-26	92.88	93.06	91.50	92.73	15730
2017-01-27	92.73	93.89	91.08	92.15	22894
2017-01-30	91.61	91.61	89.31	89.49	26362
2017-01-31	88.92	91.37	88.00	90.55	34050
2017-02-01	89.57	91.60	88.07	88.60	29369
2017-02-02	88.35	88.53	86.90	87.11	29288
2017-02-03	88.37	89.58	87.21	89.01	14149
2017-02-06	88.46	88.86	87.11	87.88	26245
2017-02-07	87.79	88.14	86.50	86.95	25572
2017-02-08	87.00	87.00	84.30	84.78	46220
2017-02-09	85.51	86.85	84.80	86.35	13600
2017-02-10	86.51	87.52	86.39	87.52	21896
2017-02-13	87.64	88.52	87.40	88.38	15580
2017-02-14	87.50	89.04	87.13	89.00	27553
2017-02-15	89.37	89.54	88.08	89.20	18199
2017-02-16	89.58	89.63	88.13	89.10	28327
2017-02-17	89.70	89.70	88.67	89.34	61819
2017-02-21	89.58	90.20	88.60	89.31	37521
2017-02-22	89.45	90.43	87.88	90.12	42118
2017-02-23	90.12	90.84	89.22	90.66	22294
2017-02-24	89.16	90.25	89.16	89.95	39588
2017-02-27	89.95	90.79	89.33	90.68	29998
2017-02-28	90.00	90.14	89.27	89.72	43957
2017-03-01	89.12	92.15	88.01	92.15	57799
2017-03-02	91.32	91.93	89.71	89.72	43983
2017-03-03	90.20	90.20	88.00	89.30	32760
2017-03-06	88.45	89.39	87.72	88.15	26853
2017-03-07	87.90	88.59	87.47	87.88	26895
2017-03-08	88.11	88.11	84.56	84.82	41701
2017-03-09	85.42	85.88	83.62	83.74	30523
2017-03-10	84.05	84.74	82.33	83.57	33105
2017-03-13	83.55	84.33	82.74	83.32	18813
2017-03-14	83.06	84.90	81.50	83.71	42305
2017-03-15	84.38	84.83	83.84	84.10	33142
2017-03-16	84.83	85.16	84.16	84.98	64308
2017-03-17	84.90	87.25	84.55	86.51	127516
2017-03-20	86.03	86.65	84.54	85.08	24671
2017-03-21	85.35	85.95	79.94	80.27	53858
2017-03-22	79.24	80.29	78.28	79.63	43820
2017-03-23	79.16	82.29	79.16	80.81	20825
2017-03-24	81.40	82.30	79.45	80.26	46150
2017-03-27	79.12	80.65	78.00	80.53	25117
2017-03-28	80.29	82.03	78.80	82.00	27364
2017-03-29	81.22	81.48	79.60	80.17	19944
2017-03-30	80.14	82.13	79.42	82.09	52010
2017-03-31	81.06	82.43	80.53	80.55	55251
2017-04-03	80.31	81.27	78.55	79.26	37165
2017-04-04	78.60	79.92	78.60	79.90	30746
2017-04-05	80.63	81.40	77.86	77.98	52198
2017-04-06	78.10	79.59	77.51	79.19	35472
2017-04-07	78.86	80.40	78.50	79.86	94147
2017-04-10	80.50	80.67	78.91	79.62	48123
2017-04-11	79.37	82.70	79.37	82.36	37536
2017-04-12	82.26	82.50	80.12	80.44	29313
2017-04-13	80.34	80.34	78.04	78.79	33962
2017-04-17	79.02	81.24	79.02	81.20	22114
2017-04-18	80.56	82.60	80.56	81.96	37308
2017-04-19	82.70	83.70	82.06	82.09	30277
2017-04-20	82.95	83.98	82.13	83.88	28617
2017-04-21	84.17	84.45	83.00	83.75	36425
2017-04-24	85.44	86.74	84.69	85.76	52393
2017-04-25	86.53	87.88	86.53	87.08	19568
2017-04-26	87.11	88.74	86.29	87.43	45413
2017-04-27	87.80	88.98	85.79	85.79	26166
2017-04-28	85.92	85.92	82.15	82.67	36573
2017-05-01	83.69	84.26	81.68	82.44	32469
2017-05-02	82.05	84.43	82.05	84.15	51940
2017-05-03	83.23	84.74	83.10	83.77	39241
2017-05-04	84.50	84.94	83.25	83.88	15646
2017-05-05	84.19	84.81	83.03	83.39	19195
2017-05-08	82.98	84.30	82.52	83.36	22099
2017-05-09	83.36	84.87	82.29	83.04	48410
2017-05-10	83.04	83.25	82.51	83.00	33302
2017-05-11	82.58	83.05	80.91	81.09	39631
2017-05-12	81.00	82.07	79.53	80.42	27477
2017-05-15	80.86	81.77	80.45	80.96	36895
2017-05-16	81.88	81.88	80.05	80.83	32394
2017-05-17	79.50	80.16	76.02	76.61	86530
2017-05-18	76.00	78.05	76.00	77.00	62901
2017-05-19	79.00	79.00	75.55	76.07	168965
2017-05-22	76.29	77.32	75.92	76.99	43337
2017-05-23	77.16	78.27	76.91	77.69	32969
2017-05-24	78.17	79.13	77.18	77.20	25549
2017-05-25	77.26	77.87	76.72	77.28	21751
2017-05-26	76.87	78.00	76.59	77.06	36781
2017-05-30	76.96	77.39	75.94	76.14	77788
2017-05-31	76.29	77.34	75.02	75.81	51762
2017-06-01	76.02	77.36	75.15	77.27	43904
2017-06-02	76.84	79.45	76.36	78.08	44439
2017-06-05	77.78	79.74	77.31	77.34	30660
2017-06-06	76.60	77.36	76.50	76.77	19517
2017-06-07	76.14	77.82	76.14	77.28	19639
2017-06-08	78.00	83.00	77.10	79.54	46983
2017-06-09	80.20	83.49	80.20	83.48	39349
2017-06-12	83.73	84.99	82.03	83.09	40705
2017-06-13	84.00	84.84	83.34	84.28	17276
2017-06-14	83.17	84.83	81.62	84.63	32640
2017-06-15	83.70	84.68	82.85	84.12	34708
2017-06-16	82.00	82.50	79.75	80.84	88422
2017-06-19	81.10	82.74	79.92	80.65	46227
2017-06-20	79.85	80.39	78.85	79.34	28340
2017-06-21	79.91	80.35	78.78	78.96	28745
2017-06-22	78.96	80.42	78.39	79.00	26918
2017-06-23	78.95	80.70	77.29	77.56	221901
2017-06-26	78.16	79.38	77.44	77.84	27253
2017-06-27	77.31	78.27	77.31	77.63	26535
2017-06-28	78.35	79.89	77.09	79.10	54087
2017-06-29	80.19	80.39	78.50	80.05	35479
2017-06-30	78.07	79.50	78.07	78.72	22375
2017-07-03	79.03	81.44	79.03	80.35	23091
2017-07-05	80.24	80.24	79.10	79.56	29158
2017-07-06	78.75	79.96	77.72	78.61	34769
2017-07-07	79.60	80.84	78.59	80.37	26591
2017-07-10	80.31	80.53	79.05	79.19	21293
2017-07-11	77.96	79.86	77.75	79.16	60454
2017-07-12	78.23	79.88	78.23	79.88	23393
2017-07-13	79.89	80.24	79.05	80.19	24536
2017-07-14	79.38	80.10	78.54	79.71	36903
2017-07-17	79.50	80.50	79.18	80.07	34769
2017-07-18	79.56	80.28	78.87	79.01	31969
2017-07-19	79.15	79.96	78.15	79.51	25575
2017-07-20	79.27	79.96	78.61	79.45	11362
2017-07-21	83.75	83.75	77.92	78.55	62085
2017-07-24	78.65	80.01	78.41	78.41	27050
2017-07-25	80.83	84.31	80.60	82.10	87519
2017-07-26	82.25	83.33	80.09	81.07	49890
2017-07-27	81.00	81.41	78.87	78.98	31584
2017-07-28	78.42	79.81	78.00	78.58	39039
2017-07-31	78.15	79.88	78.15	78.71	39588
2017-08-01	79.70	79.70	77.98	78.53	25778
2017-08-02	78.94	79.48	77.85	77.85	14231
2017-08-03	77.85	77.98	76.90	77.24	29767
2017-08-04	77.71	78.40	76.37	77.90	15728
2017-08-07	77.13	78.00	76.41	76.54	30870
2017-08-08	76.01	78.83	76.01	77.41	19998
2017-08-09	76.13	77.64	76.13	77.39	38185
2017-08-10	77.17	77.77	76.46	76.67	34333
2017-08-11	77.08	77.08	74.55	74.97	32691
2017-08-14	76.10	77.49	75.83	77.48	21130
2017-08-15	79.08	79.08	75.50	75.99	20461
2017-08-16	76.55	77.85	75.29	75.96	22277
2017-08-17	75.25	75.81	73.88	74.03	29696
2017-08-18	72.52	74.63	72.52	74.18	32478
2017-08-21	73.26	74.73	72.58	74.08	21953
2017-08-22	74.82	75.07	74.37	74.71	12769
2017-08-23	74.02	75.47	73.72	74.35	30143
2017-08-24	75.76	75.76	73.95	74.82	15195
2017-08-25	74.62	75.64	74.52	75.29	9190
2017-08-28	74.93	75.48	74.50	74.96	21280
2017-08-29	74.50	75.42	73.91	75.14	27539
2017-08-30	75.45	75.58	74.46	75.41	15106
2017-08-31	75.56	76.25	75.22	75.92	24463
2017-09-01	75.71	76.48	75.24	76.47	20466
2017-09-05	75.58	76.00	74.15	74.41	30845
2017-09-06	74.80	74.99	74.20	74.39	23937
2017-09-07	74.14	75.05	71.89	72.20	49099
2017-09-08	71.58	72.90	71.27	72.67	40392
2017-09-11	73.54	74.41	73.09	73.98	30622
2017-09-12	74.43	75.26	74.30	74.73	26579
2017-09-13	73.82	75.23	73.14	75.01	31505
2017-09-14	74.53	74.71	72.90	73.96	30862
2017-09-15	74.75	77.02	73.53	76.16	118252
2017-09-18	76.41	78.43	76.41	78.04	28745
2017-09-19	77.42	78.79	77.42	78.25	28119
2017-09-20	77.58	80.74	77.00	79.80	42375
2017-09-21	80.35	80.72	73.29	79.66	25162
2017-09-22	79.00	80.85	79.00	80.59	33284
2017-09-25	79.71	80.59	79.24	80.09	29724
2017-09-26	79.90	82.26	79.90	81.64	34769
2017-09-27	82.44	84.99	80.88	84.52	58530
2017-09-28	84.37	86.40	83.61	85.65	33324
2017-09-29	84.81	86.44	84.81	86.14	38320
2017-10-02	86.51	87.66	85.73	87.47	45852
2017-10-03	87.47	88.75	86.46	88.56	44453
2017-10-04	88.25	88.48	86.52	86.82	40223
2017-10-05	86.82	88.99	86.35	87.99	24893
2017-10-06	88.10	88.57	87.30	87.47	23368
2017-10-09	87.25	88.32	87.24	87.74	569983
2017-10-10	88.50	88.50	87.40	87.74	36247
2017-10-11	88.13	88.13	87.09	87.37	32565
2017-10-12	87.62	87.62	85.87	85.99	31909
2017-10-13	86.32	86.32	85.54	85.87	33349
2017-10-16	86.50	86.70	85.32	86.50	21683
2017-10-17	86.78	86.78	85.31	85.73	12106
2017-10-18	86.42	87.00	85.09	86.96	18473
2017-10-19	86.26	86.79	85.77	86.07	9481
2017-10-20	87.75	87.75	85.80	85.89	29100
2017-10-23	85.99	86.65	83.90	83.90	17475
2017-10-24	84.90	85.39	84.27	84.35	20906
2017-10-25	84.80	85.35	83.84	84.91	26640
2017-10-26	85.52	86.24	85.50	86.24	21230
2017-10-27	86.95	87.75	86.20	87.75	40033
2017-10-30	86.97	87.33	84.71	85.04	32207
2017-10-31	85.80	88.15	85.77	87.12	39776
2017-11-01	87.74	87.74	84.60	85.00	21014
2017-11-02	85.14	87.06	84.50	86.99	21716
2017-11-03	86.66	86.66	85.00	85.20	20477
2017-11-06	85.09	85.66	84.53	84.90	16033
2017-11-07	84.74	84.74	80.39	81.13	24064
2017-11-08	80.47	81.74	79.82	80.04	20991
2017-11-09	79.90	80.52	78.39	79.50	17320
2017-11-10	79.50	80.45	78.81	79.06	14875
2017-11-13	78.68	81.64	78.68	81.11	33639
2017-11-14	80.01	81.61	80.00	81.61	34250
2017-11-15	81.18	83.87	80.75	82.27	40591
2017-11-16	82.91	84.10	81.72	83.57	19125
2017-11-17	82.47	83.82	82.40	83.43	20690
2017-11-20	83.53	84.32	83.53	84.20	16415
2017-11-21	84.15	85.79	84.15	85.33	38827
2017-11-22	85.48	85.48	84.30	85.01	20937
2017-11-24	85.14	85.14	82.68	84.36	16563
2017-11-27	83.27	85.28	83.27	84.20	25594
2017-11-28	84.97	87.65	84.17	87.60	25508
2017-11-29	87.60	90.00	87.46	89.99	30447
2017-11-30	90.50	90.50	87.42	88.56	40138
2017-12-01	88.43	88.43	84.41	86.79	26162
2017-12-04	88.57	89.16	87.18	87.85	13766
2017-12-05	88.36	88.36	86.51	86.51	27941
2017-12-06	86.60	87.64	85.55	85.35	26177
2017-12-07	86.06	86.32	84.86	85.35	18014
2017-12-08	85.53	85.53	83.40	83.75	18058
2017-12-11	83.53	84.34	82.49	82.69	18592
2017-12-12	82.85	84.87	82.84	84.20	13898
2017-12-13	84.23	85.04	83.41	84.50	23572
2017-12-14	84.19	84.48	81.87	82.69	79633
2017-12-15	82.30	86.79	82.30	83.09	216370
2017-12-18	84.45	85.23	83.41	84.20	69283
2017-12-19	83.68	84.41	82.90	83.99	45120
2017-12-20	84.41	84.41	83.00	83.11	34758
2017-12-21	83.46	85.30	83.45	84.03	26590
2017-12-22	84.38	85.98	83.20	83.76	32732
2017-12-26	83.87	84.58	83.24	83.74	42523
2017-12-27	83.94	84.34	82.72	82.93	13962
2017-12-28	83.50	83.63	82.84	83.31	15049
2017-12-29	82.51	83.74	81.33	81.35	29664
2018-01-02	81.60	82.28	80.44	81.14	29196
2018-01-03	80.89	81.75	79.20	80.10	44447
2018-01-04	80.81	81.59	79.48	80.04	22116
2018-01-05	80.13	80.67	79.27	80.67	19543
2018-01-08	80.23	80.97	79.32	80.06	18063
2018-01-09	80.33	81.40	79.62	80.50	14457
2018-01-10	80.23	82.86	80.23	81.76	24493
2018-01-11	82.28	84.07	82.28	83.67	13220
2018-01-12	83.79	84.44	82.46	83.11	51466
2018-01-16	83.06	84.05	82.16	83.44	37994
2018-01-17	83.36	84.11	82.63	83.81	21589
2018-01-18	83.59	84.43	83.15	83.40	32529
2018-01-19	82.79	85.82	82.65	85.82	38475
2018-01-22	85.36	85.36	83.49	84.38	22129
2018-01-23	84.23	85.89	83.40	85.59	20543
2018-01-24	85.66	86.25	83.47	83.47	35504
2018-01-25	83.97	84.19	82.63	84.09	26064
2018-01-26	86.80	86.97	83.97	84.00	35644
2018-01-29	84.05	84.77	82.48	82.52	43297
2018-01-30	82.49	83.32	81.89	83.00	35370
2018-01-31	83.44	83.44	82.22	82.37	34558
2018-02-01	82.50	83.12	81.86	83.00	66347
2018-02-02	82.65	83.43	82.01	82.42	33325
2018-02-05	81.10	82.28	79.70	79.70	69510
2018-02-06	78.00	80.27	78.00	78.97	75655
2018-02-07	78.53	79.97	78.53	79.51	23223
2018-02-08	79.87	80.18	77.89	78.32	54951
2018-02-09	78.84	80.18	76.88	79.84	37159
2018-02-12	79.99	79.99	78.26	79.23	40014
2018-02-13	78.61	80.20	78.35	79.39	38238
2018-02-14	78.80	80.45	78.80	80.41	42260
2018-02-15	80.85	82.12	80.27	81.45	38925
2018-02-16	80.92	82.13	79.70	79.95	77379
2018-02-20	80.15	81.24	79.79	80.25	38485
2018-02-21	80.15	81.75	80.15	80.37	46222
2018-02-22	81.00	81.45	79.56	79.80	29433
2018-02-23	80.00	80.82	79.01	80.80	24344
2018-02-26	80.78	81.06	79.62	80.39	31031
2018-02-27	79.73	81.03	79.02	79.02	16373
2018-02-28	79.41	79.93	76.74	76.74	33306
2018-03-01	76.85	78.46	76.58	76.72	74673
2018-03-02	76.40	79.29	75.90	79.16	38687
2018-03-05	78.80	80.44	78.26	79.60	55015
2018-03-06	79.53	80.24	78.28	79.40	53268
2018-03-07	78.89	80.52	78.71	79.88	52686
2018-03-08	79.91	79.91	78.34	79.03	39131
2018-03-09	78.12	80.80	78.12	80.00	51929
2018-03-12	79.59	81.00	79.34	80.86	52483
2018-03-13	81.03	81.24	80.15	80.57	25047
2018-03-14	80.88	81.00	79.49	79.49	26890
2018-03-15	79.70	80.71	79.33	79.69	32596
2018-03-16	79.88	80.56	78.58	79.48	198478
2018-03-19	78.27	80.71	78.27	79.70	53190
2018-03-20	80.21	80.76	79.11	79.70	68656
2018-03-21	79.84	80.96	79.51	80.40	38405
2018-03-22	79.70	80.52	78.21	78.21	51585
2018-03-23	78.28	78.70	74.06	74.35	66614
2018-03-26	75.26	76.72	74.71	76.65	48532
2018-03-27	76.74	77.51	75.02	75.13	40974
2018-03-28	75.27	76.87	75.27	76.25	31403
2018-03-29	76.71	77.30	75.75	75.76	42413
2018-04-02	75.64	77.00	74.67	75.00	55569
2018-04-03	75.30	76.66	75.23	76.00	31363
2018-04-04	75.24	77.05	75.16	76.03	89829
2018-04-05	75.83	77.15	75.63	76.12	49414
2018-04-06	75.71	76.50	74.75	75.45	45559
2018-04-09	76.10	76.71	75.05	75.17	25259
2018-04-10	75.95	77.08	75.49	76.23	32237
2018-04-11	75.75	77.83	75.36	75.70	29618
2018-04-12	76.18	77.21	75.76	76.38	27968
2018-04-13	76.80	76.80	75.63	76.00	64022
2018-04-16	76.29	77.63	76.05	77.10	70992
2018-04-17	77.31	78.12	76.50	76.70	49397
2018-04-18	76.70	77.56	76.11	76.30	66783
2018-04-19	76.34	78.59	76.34	78.40	51823
2018-04-20	78.17	79.49	78.17	79.01	36434
2018-04-23	79.05	79.62	78.87	79.00	30389
2018-04-24	78.74	80.46	78.10	79.09	52633
2018-04-25	79.09	79.82	78.98	79.05	24862
2018-04-26	79.34	79.58	78.36	78.36	12572
2018-04-27	78.51	79.17	77.77	78.00	23686
2018-04-30	78.60	78.91	77.30	77.70	74916
2018-05-01	77.50	78.28	76.03	77.61	62875
2018-05-02	77.78	79.24	77.20	78.20	64587
2018-05-03	77.91	78.96	77.61	77.97	32699
2018-05-04	77.96	80.13	77.94	79.46	28177
2018-05-07	78.58	80.10	78.18	78.94	28156
2018-05-08	79.10	80.34	78.69	78.69	67086
2018-05-09	79.25	80.18	78.95	79.87	26075
2018-05-10	79.95	80.72	79.33	80.31	24880
2018-05-11	80.20	81.32	80.20	80.81	25412
2018-05-14	80.84	80.93	79.21	79.30	40573
2018-05-15	79.68	82.21	79.61	81.44	74090
2018-05-16	81.15	82.93	81.15	82.09	57868
2018-05-17	81.86	84.00	81.86	83.84	60484
2018-05-18	84.42	85.34	83.33	84.60	222852
2018-05-21	84.89	86.37	83.14	86.30	46105
2018-05-22	86.30	87.53	85.67	85.81	33378
2018-05-23	85.73	85.80	84.82	85.63	29227
2018-05-24	85.23	85.40	83.15	85.13	30229
2018-05-25	85.10	86.00	84.65	85.52	27370
2018-05-29	84.71	85.11	83.38	84.52	41919
2018-05-30	84.51	86.13	84.51	85.59	48996
2018-05-31	85.49	86.00	84.27	84.27	38697
2018-06-01	85.10	85.93	84.77	85.69	42089
2018-06-04	85.80	87.69	85.21	86.86	61942
2018-06-05	86.86	87.65	86.48	87.45	37148
2018-06-06	87.25	88.84	87.21	88.27	25098
2018-06-07	88.44	89.21	87.43	88.01	35618
2018-06-08	87.70	88.68	87.42	87.42	26055
2018-06-11	87.42	88.29	85.44	86.99	29783
2018-06-12	86.91	87.68	85.40	85.91	35114
2018-06-13	86.33	87.29	85.50	86.08	25994
2018-06-14	86.11	86.89	85.26	86.89	27596
2018-06-15	86.40	87.79	85.96	86.51	77593
2018-06-18	86.21	87.79	86.21	87.35	29303
2018-06-19	86.87	88.05	86.63	88.03	41365
2018-06-20	87.95	89.20	87.91	88.61	15189
2018-06-21	88.75	89.82	88.24	88.30	44105
2018-06-22	88.21	89.28	87.82	89.15	93130
2018-06-25	88.04	88.91	87.65	88.17	27006
2018-06-26	88.45	88.71	87.61	88.42	17577
2018-06-27	88.83	88.83	86.09	86.09	35055
2018-06-28	85.91	86.74	85.38	85.51	21109
2018-06-29	85.97	86.73	85.32	85.88	31066
2018-07-02	84.24	87.09	84.24	87.09	19579
2018-07-03	88.00	88.00	86.27	87.11	12753
2018-07-05	86.99	88.31	86.79	88.31	30856
2018-07-06	88.18	89.05	88.18	88.93	27402
2018-07-09	89.07	90.50	88.70	90.50	18137
2018-07-10	90.28	90.84	88.41	89.19	28323
2018-07-11	88.29	90.09	88.29	88.47	25899
2018-07-12	88.81	88.81	87.21	87.50	29569
2018-07-13	87.42	87.42	86.49	86.49	8219
2018-07-16	86.35	87.95	86.35	87.70	16510
2018-07-17	87.37	87.87	86.96	87.32	22331
2018-07-18	87.27	87.40	86.65	87.33	16939
2018-07-19	86.41	87.80	86.20	87.18	27079
2018-07-20	87.41	91.63	87.18	91.14	49132
2018-07-23	90.90	91.99	89.83	89.83	25756
2018-07-24	89.89	91.00	88.57	89.17	35268
2018-07-25	88.88	89.09	87.21	87.71	28319
2018-07-26	87.32	89.64	87.32	88.62	21070
2018-07-27	88.48	88.69	87.09	87.23	19058
2018-07-30	87.49	89.20	86.58	86.10	25306
2018-07-31	86.27	87.00	85.40	85.68	32874
2018-08-01	86.15	86.46	85.01	86.36	21199
2018-08-02	86.02	87.00	85.67	86.83	26067
2018-08-03	86.83	87.35	85.36	85.63	12061
2018-08-06	85.74	86.01	84.88	85.58	10160
2018-08-07	86.01	86.47	84.78	85.96	16501
2018-08-08	85.68	85.99	84.65	85.26	12944
2018-08-09	85.04	86.62	84.78	85.51	12378
2018-08-10	85.20	85.31	84.39	84.39	16566
2018-08-13	84.92	85.92	84.50	85.36	22047
2018-08-14	85.90	86.84	85.11	86.84	19190
2018-08-15	86.98	87.73	86.01	86.36	26850
2018-08-16	86.34	87.78	86.34	87.42	25261
2018-08-17	86.94	87.49	85.17	86.59	40082
2018-08-20	85.89	86.94	85.80	86.79	25542
2018-08-21	86.75	88.26	86.61	87.80	40852
2018-08-22	88.08	88.79	87.31	88.32	21509
2018-08-23	88.26	88.59	87.61	88.30	19131
2018-08-24	88.04	88.95	87.67	88.01	22294
2018-08-27	88.32	88.95	87.33	87.33	15030
2018-08-28	87.47	88.29	86.92	86.94	9239
2018-08-29	86.65	88.12	86.56	86.96	13551
2018-08-30	86.62	87.64	86.20	86.22	22670
2018-08-31	86.22	87.87	86.22	87.87	19919
2018-09-04	87.60	87.60	87.00	87.45	15878
2018-09-05	87.82	87.82	86.92	87.14	15476
2018-09-06	87.12	88.00	87.12	87.58	17039
2018-09-07	87.55	87.97	86.61	87.49	18217
2018-09-10	87.99	87.99	85.40	85.47	19248
2018-09-11	85.56	86.33	84.99	85.42	14198
2018-09-12	85.26	85.97	84.00	85.13	37765
2018-09-13	85.70	85.70	84.40	84.82	21068
2018-09-14	84.59	85.58	84.20	84.65	26220
2018-09-17	85.27	85.27	84.00	84.01	16334
2018-09-18	84.66	84.66	83.48	83.48	23818
2018-09-19	83.32	84.65	82.92	83.01	41229
2018-09-20	83.50	84.84	82.91	84.27	22526
2018-09-21	84.11	86.72	84.07	86.72	135369
2018-09-24	86.33	86.33	82.82	82.91	28076
2018-09-25	83.30	83.70	82.68	82.99	16204
2018-09-26	82.97	83.52	80.46	80.75	32691
2018-09-27	80.90	81.83	79.96	80.12	19872
2018-09-28	80.10	82.38	80.09	81.19	32625
2018-10-01	81.76	82.16	79.02	79.42	23348
2018-10-02	79.06	79.40	78.18	78.19	25932
2018-10-03	78.61	80.76	78.47	80.75	16197
2018-10-04	80.68	81.54	80.25	80.76	19941
2018-10-05	81.03	81.55	80.51	80.60	20296
2018-10-08	80.26	81.76	80.09	81.56	13059
2018-10-09	81.05	82.95	81.05	82.64	37107
2018-10-10	82.65	84.20	82.49	83.00	47482
2018-10-11	83.00	83.27	79.70	79.70	27471
2018-10-12	79.84	80.10	75.50	76.84	46180
2018-10-15	76.50	78.68	76.50	77.92	24613
2018-10-16	78.32	80.67	77.98	80.44	25524
2018-10-17	80.19	80.19	78.44	79.32	15796
2018-10-18	79.19	80.30	78.55	79.99	12075
2018-10-19	78.70	79.10	74.20	74.57	41858
2018-10-22	74.58	76.00	73.30	74.89	18293
2018-10-23	73.53	74.94	73.00	73.16	17167
2018-10-24	73.03	73.20	70.14	70.73	34363
2018-10-25	70.90	73.74	70.00	73.38	24310
2018-10-26	72.50	73.07	71.50	72.52	21566
2018-10-29	73.14	73.85	71.15	73.84	17535
2018-10-30	73.48	74.70	73.48	74.68	20143
2018-10-31	74.10	74.68	72.53	73.13	20850
2018-11-01	73.15	73.84	72.21	72.74	25802
2018-11-02	73.21	76.21	73.07	75.47	36983
2018-11-05	75.52	77.17	75.52	76.12	30016
2018-11-06	76.16	76.63	74.60	75.84	12661
2018-11-07	75.67	77.08	75.50	76.91	23617
2018-11-08	76.74	77.65	75.28	76.53	12348
2018-11-09	76.92	76.92	74.53	75.43	22096
2018-11-12	75.00	76.69	74.74	74.74	16625
2018-11-13	75.47	78.44	75.47	77.31	27607
2018-11-14	77.91	77.91	75.41	76.28	16800
2018-11-15	76.35	79.51	76.35	79.41	31346
2018-11-16	79.15	80.55	78.34	80.04	55955
2018-11-19	79.78	80.66	78.03	78.29	10952
2018-11-20	77.47	78.84	77.11	78.65	18896
2018-11-21	78.80	79.75	78.00	79.12	9896
2018-11-23	78.57	80.22	77.60	80.22	8550
2018-11-26	80.97	81.01	78.81	79.19	21676
2018-11-27	79.00	80.48	77.81	78.20	13521
2018-11-28	78.54	81.13	77.83	80.49	17989
2018-11-29	80.61	81.12	79.57	80.85	22114
2018-11-30	81.21	81.85	80.18	81.77	39102
2018-12-03	82.75	82.75	79.92	80.70	24507
2018-12-04	80.62	80.62	75.20	75.66	29022
2018-12-06	74.52	75.09	73.16	75.02	31831
2018-12-07	74.46	75.96	74.00	75.71	24422
2018-12-10	75.77	75.88	74.46	75.27	16151
2018-12-11	75.53	76.29	73.50	74.44	17413
2018-12-12	75.00	77.75	74.52	77.73	25789
2018-12-13	77.72	77.72	74.00	75.46	21175
2018-12-14	75.03	75.80	74.10	74.22	24745
2018-12-17	74.44	75.28	73.01	73.25	33187
2018-12-18	73.83	74.92	72.98	72.98	23564
2018-12-19	72.98	74.10	70.38	70.69	31177
2018-12-20	70.50	72.12	69.87	70.51	29658
2018-12-21	70.00	73.47	70.00	71.07	109761
2018-12-24	71.00	72.76	69.67	69.67	15114
2018-12-26	70.10	73.83	69.02	72.78	39257
2018-12-27	71.71	72.98	69.75	72.81	38694
2018-12-28	72.49	75.50	71.77	75.50	41212
2018-12-31	75.14	75.50	73.50	75.01	34202
2019-01-02	75.25	77.00	74.28	75.73	33404
2019-01-03	75.06	76.95	73.78	75.29	27878
2019-01-04	75.77	79.12	75.77	78.12	44465
2019-01-07	78.01	79.50	78.01	79.18	33868
2019-01-08	78.14	79.59	77.84	79.23	54905
2019-01-09	79.30	79.50	78.09	79.16	15474
2019-01-10	78.29	79.20	77.66	79.13	20598
2019-01-11	79.15	79.19	77.81	78.98	34942
2019-01-14	78.85	79.19	78.17	78.55	32116
2019-01-15	78.76	78.87	77.08	78.50	32172
2019-01-16	78.54	79.85	77.82	79.72	37013
2019-01-17	79.31	81.41	77.72	79.98	47525
2019-01-18	80.01	81.52	78.80	80.78	23835
2019-01-22	79.97	80.77	78.06	78.59	33024
2019-01-23	79.01	79.30	77.70	79.11	16839
2019-01-24	79.47	79.76	77.51	78.75	16113
2019-01-25	78.33	79.39	73.79	74.50	47799
2019-01-28	73.34	74.37	73.34	73.99	21691
2019-01-29	73.62	74.72	73.04	73.04	28352
2019-01-30	73.00	73.93	73.00	73.70	18167
2019-01-31	73.51	73.71	71.54	73.54	32972
2019-02-01	73.69	76.08	73.55	75.58	25162
2019-02-04	76.27	76.78	75.08	76.78	22208
2019-02-05	77.38	77.38	75.66	75.67	16647
2019-02-06	75.39	76.09	74.62	75.99	10133
2019-02-07	76.02	76.97	75.66	76.52	23608
2019-02-08	76.42	76.42	75.39	75.76	13521
2019-02-11	75.92	76.18	75.63	75.90	20194
2019-02-12	76.44	77.37	76.25	76.87	12728
2019-02-13	77.40	77.74	76.10	77.40	28156
2019-02-14	77.06	78.34	76.65	77.16	32204
2019-02-15	78.10	79.41	76.48	78.74	52718
2019-02-19	78.96	81.37	78.96	80.76	38378
2019-02-20	80.60	81.83	79.86	81.13	38127
2019-02-21	81.46	81.46	79.63	80.44	15866
2019-02-22	81.28	81.28	80.30	80.49	19163
2019-02-25	80.98	81.39	79.59	79.73	38372
2019-02-26	78.77	79.41	78.68	78.93	24400
2019-02-27	78.90	79.94	77.54	79.94	28403
2019-02-28	79.81	80.68	78.51	80.41	35155
2019-03-01	80.93	81.00	79.15	80.93	32638
2019-03-04	80.78	80.84	78.77	79.29	36057
2019-03-05	78.96	79.22	78.20	78.49	21468
2019-03-06	78.53	78.53	75.44	75.86	50212
2019-03-07	75.82	76.66	74.43	75.66	33245
2019-03-08	75.09	80.77	75.09	78.21	91110
2019-03-11	78.50	79.57	77.55	79.10	35784
2019-03-12	78.57	79.21	78.16	78.75	28548
2019-03-13	78.51	79.84	78.47	79.51	47370
2019-03-14	80.00	80.48	78.87	80.29	50727
2019-03-15	78.85	81.10	77.59	77.93	136608
2019-03-18	77.93	79.52	77.82	78.89	60294
2019-03-19	79.06	79.47	77.32	77.99	46208
2019-03-20	77.88	78.72	76.32	76.50	33940
2019-03-21	76.31	77.60	75.72	76.33	47610
2019-03-22	76.01	76.01	72.76	73.00	60648
2019-03-25	72.73	74.40	72.73	73.45	29062
2019-03-26	74.05	75.82	73.57	75.12	26246
2019-03-27	75.03	76.46	74.22	75.61	30590
2019-03-28	75.49	76.95	75.32	76.89	14677
2019-03-29	77.10	77.54	75.25	76.07	35799
2019-04-01	76.37	77.75	76.30	77.04	33441
2019-04-02	77.01	77.02	75.17	76.24	22096
2019-04-03	76.95	77.00	75.62	75.93	11948
2019-04-04	76.04	77.00	75.66	76.97	27596
2019-04-05	76.60	78.15	76.60	77.86	68536
2019-04-08	77.55	78.68	77.34	78.42	22263
2019-04-09	78.04	79.04	76.73	76.73	22347
2019-04-10	77.28	79.55	76.37	79.26	37805
2019-04-11	78.52	79.33	77.91	77.92	27608
2019-04-12	78.39	79.48	77.84	78.95	25439
2019-04-15	79.08	79.70	77.26	77.33	13852
2019-04-16	77.27	79.60	77.27	79.41	21038
2019-04-17	79.75	79.75	78.25	78.97	26632
2019-04-18	78.42	79.50	78.42	78.98	19617
2019-04-22	79.02	79.02	76.69	77.99	23839
2019-04-23	78.08	79.75	77.56	79.42	25778
2019-04-24	78.76	79.34	78.21	78.71	35224
2019-04-25	78.86	78.86	77.48	77.49	21130
2019-04-26	77.42	80.57	77.35	80.35	52952
2019-04-29	80.01	81.50	78.80	80.60	39492
2019-04-30	80.95	81.30	80.07	80.67	55703
2019-05-01	81.32	81.57	79.51	80.65	120424
2019-05-02	80.71	82.00	80.30	81.77	34007
2019-05-03	82.01	83.73	81.07	83.23	55580
2019-05-06	82.15	83.82	82.06	83.28	59039
2019-05-07	82.00	82.70	80.21	80.33	42358
2019-05-08	79.43	81.29	78.73	79.03	44191
2019-05-09	78.44	79.63	77.55	79.29	50053
2019-05-10	79.15	79.70	78.24	78.83	40926
2019-05-13	77.81	78.83	76.90	77.03	69153
2019-05-14	77.48	77.89	76.65	77.33	76493
2019-05-15	77.43	78.26	76.09	77.77	61891
2019-05-16	78.11	78.86	77.36	78.11	58565
2019-05-17	77.61	79.03	76.84	77.80	275140
2019-05-20	77.41	79.57	77.41	78.81	59540
2019-05-21	78.81	80.83	78.79	80.49	49286
2019-05-22	79.05	80.92	79.05	79.90	55262
2019-05-23	79.11	79.73	77.11	78.34	73493
2019-05-24	78.04	79.83	78.04	79.63	57891
2019-05-28	79.68	79.68	78.82	79.16	53106
2019-05-29	76.62	79.75	76.62	78.87	56859
2019-05-30	79.01	79.46	78.00	78.92	47466
2019-05-31	78.03	79.09	77.62	79.03	56700
2019-06-03	78.98	79.40	77.86	78.78	50410
2019-06-04	79.20	79.95	79.00	79.95	43151
2019-06-05	79.95	79.98	78.55	79.47	30162
2019-06-06	79.47	79.71	78.49	79.10	26037
2019-06-07	79.45	79.88	78.99	79.64	22786
2019-06-10	79.90	80.99	79.90	80.17	25781
2019-06-11	80.65	81.07	79.58	80.33	42805
2019-06-12	80.32	80.61	78.77	80.07	19824
2019-06-13	80.39	81.46	79.76	80.77	34125
2019-06-14	80.80	81.72	79.87	81.20	29518
2019-06-17	81.68	81.91	80.27	80.70	50069
2019-06-18	81.00	81.65	80.25	81.35	28781
2019-06-19	81.31	81.61	80.02	80.45	22889
2019-06-20	80.90	80.90	79.14	80.00	22088
2019-06-21	79.07	80.06	78.75	78.93	106451
2019-06-24	79.19	79.86	78.57	78.88	29925
2019-06-25	79.01	79.85	78.15	79.26	41309
2019-06-26	79.63	80.24	79.12	79.52	45166
2019-06-27	80.11	82.06	79.24	81.55	56324
2019-06-28	81.73	82.43	81.33	81.60	110077
2019-07-01	82.30	82.68	81.32	82.19	35940
2019-07-02	82.19	82.46	80.01	80.64	51765
2019-07-03	80.64	81.83	80.64	81.72	12941
2019-07-05	81.11	82.75	81.11	82.25	24429
2019-07-08	81.98	82.68	80.71	81.10	71854
2019-07-09	80.52	81.50	80.24	80.96	62468
2019-07-10	80.98	81.65	80.00	80.32	35788
2019-07-11	80.40	80.98	79.38	80.02	23716
2019-07-12	80.35	82.15	80.28	81.68	47712
2019-07-15	81.90	82.00	79.75	79.83	48091
2019-07-16	79.70	80.69	79.33	80.16	37538
2019-07-17	79.79	80.46	79.10	79.83	40799
2019-07-18	80.21	80.48	79.10	80.34	24710
2019-07-19	79.51	80.35	79.27	79.81	51492
2019-07-22	80.15	80.94	78.52	78.82	65236
2019-07-23	78.44	78.86	77.34	77.74	52167
2019-07-24	77.62	80.40	76.85	79.64	37237
2019-07-25	79.19	80.00	78.80	79.37	30285
2019-07-26	79.87	80.88	78.13	80.56	59479
2019-07-29	80.27	80.95	80.10	80.62	43968
2019-07-30	80.46	81.87	79.29	81.56	69337
2019-07-31	81.40	82.94	79.52	81.97	86001
2019-08-01	81.75	82.40	78.90	79.35	68788
2019-08-02	79.35	79.58	78.24	79.00	49135
2019-08-05	78.50	78.64	76.45	77.75	69754
2019-08-06	77.65	78.50	76.55	78.00	54686
2019-08-07	77.06	77.37	75.99	76.76	43889
2019-08-08	77.71	78.98	77.09	77.42	56756
2019-08-09	77.72	78.11	76.50	77.58	34331
2019-08-12	77.38	77.62	76.61	77.62	16301
2019-08-13	77.67	79.36	77.00	78.06	36495
2019-08-14	76.98	77.60	76.60	77.20	51368
2019-08-15	78.03	78.03	76.10	77.01	52485
2019-08-16	77.28	79.54	77.00	78.25	62057
2019-08-19	79.15	79.23	77.00	78.98	61536
2019-08-20	78.67	78.76	77.77	77.80	45208
2019-08-21	78.20	78.91	77.65	78.91	41112
2019-08-22	78.74	79.20	77.85	78.00	31693
2019-08-23	77.96	78.43	76.78	77.10	74772
2019-08-26	77.73	78.45	77.55	77.85	33455
2019-08-27	78.18	78.48	76.58	76.95	46374
2019-08-28	76.88	78.34	76.71	77.82	32283
2019-08-29	78.07	79.11	78.07	78.66	33617
2019-08-30	78.91	79.36	78.44	79.10	24431
2019-09-03	78.34	78.74	76.77	77.28	66773
2019-09-04	77.79	78.33	77.36	78.21	34295
2019-09-05	78.89	80.55	78.50	78.91	58179
2019-09-06	78.77	80.39	77.84	78.07	30204
2019-09-09	78.11	80.68	78.07	80.49	48197
2019-09-10	80.50	81.39	79.22	81.01	34300
2019-09-11	81.29	83.00	80.00	82.84	69066
2019-09-12	82.59	83.94	80.93	83.85	52813
2019-09-13	84.13	85.14	83.27	84.31	57779
2019-09-16	83.92	84.84	83.14	84.05	47584
2019-09-17	83.90	84.07	82.32	83.64	39120
2019-09-18	83.51	84.14	82.47	83.46	41001
2019-09-19	83.80	84.23	82.39	82.64	62284
2019-09-20	82.77	83.49	81.70	82.62	139638
2019-09-23	83.80	83.80	82.19	82.89	50411
2019-09-24	83.26	83.26	81.15	81.54	70190
2019-09-25	82.03	83.35	81.48	82.97	40848
2019-09-26	82.70	82.70	81.36	81.43	37635
2019-09-27	81.69	82.59	81.18	81.57	26842
2019-09-30	81.39	82.22	81.05	81.13	50112
2019-10-01	81.45	81.55	79.75	79.96	54080
2019-10-02	78.77	79.43	78.51	79.40	37938
2019-10-03	79.08	79.49	78.23	79.01	41551
2019-10-04	79.46	79.85	78.78	79.85	20453
2019-10-07	79.36	80.30	79.13	79.94	41606
2019-10-08	79.57	79.57	78.40	78.52	40292
2019-10-09	78.87	79.37	78.41	79.31	20183
2019-10-10	79.41	79.86	79.14	79.14	26254
2019-10-11	79.98	81.90	79.72	80.22	28576
2019-10-14	79.01	80.38	79.00	80.05	28373
2019-10-15	79.83	80.96	79.10	80.21	27603
2019-10-16	80.40	81.29	78.82	80.34	34210
2019-10-17	80.64	81.71	80.49	81.71	41895
2019-10-18	79.00	82.48	79.00	82.48	55308
2019-10-21	83.11	83.92	82.51	82.90	52155
2019-10-22	83.24	84.91	83.06	84.01	45328
2019-10-23	84.25	85.67	84.08	85.67	49914
2019-10-24	86.00	86.77	85.20	86.03	61240
2019-10-25	85.61	87.62	85.51	86.50	59468
2019-10-28	86.28	87.35	85.97	87.09	46053
2019-10-29	86.60	88.43	86.14	87.95	59865
2019-10-30	88.08	88.40	86.64	87.81	28188
2019-10-31	87.23	87.51	85.57	87.51	42832
2019-11-01	87.98	88.46	87.66	88.25	44755
2019-11-04	88.51	89.09	88.15	88.95	38578
2019-11-05	89.11	90.44	88.24	89.03	60713
2019-11-06	89.22	89.37	88.32	88.76	32055
2019-11-07	89.34	90.06	88.69	88.98	33635
2019-11-08	89.04	89.78	88.60	88.83	36870
2019-11-11	88.51	89.49	88.14	88.85	43613
2019-11-12	89.47	89.72	88.33	89.21	42752
2019-11-13	89.05	89.29	87.80	88.63	60091
2019-11-14	88.75	89.46	88.22	88.95	54278
2019-11-15	89.79	89.79	86.67	87.15	322326
2019-11-18	87.05	87.44	86.28	86.81	49029
2019-11-19	87.44	87.97	86.81	87.68	56490
2019-11-20	87.63	87.83	86.21	86.79	48090
2019-11-21	85.37	86.91	85.37	86.54	34794
2019-11-22	86.50	86.80	86.15	86.46	38839
2019-11-25	86.64	88.81	86.51	87.66	58815
2019-11-26	87.59	88.18	86.89	87.39	45494
2019-11-27	86.46	87.81	86.46	87.61	37385
2019-11-29	87.23	87.50	86.75	86.75	18744
2019-12-02	87.48	87.48	86.32	86.33	40873
2019-12-03	85.83	86.21	85.31	85.72	38656
2019-12-04	86.33	87.42	86.33	87.04	41766
2019-12-05	87.26	87.72	86.57	86.71	49675
2019-12-06	87.34	89.00	87.34	87.76	56145
2019-12-09	87.74	88.42	86.89	87.85	52016
2019-12-10	88.18	88.93	87.59	88.91	32904
2019-12-11	88.60	89.20	87.45	88.69	48303
2019-12-12	88.64	91.10	88.50	90.08	62399
2019-12-13	90.52	90.52	89.11	90.01	35602
2019-12-16	90.00	91.13	89.86	90.43	57809
2019-12-17	90.88	91.25	90.11	91.04	66051
2019-12-18	91.29	91.29	90.05	90.89	37668
2019-12-19	90.50	91.15	90.36	91.14	35472
2019-12-20	91.28	91.88	90.91	91.07	178606
2019-12-23	91.36	91.51	90.15	90.56	38286
2019-12-24	89.50	90.70	89.50	90.68	21158
2019-12-26	90.36	90.81	90.33	90.36	13913
2019-12-27	88.80	90.63	88.80	90.33	34580
2019-12-30	90.58	91.23	90.01	91.02	38451
2019-12-31	90.97	91.93	90.95	91.50	65125
2020-01-02	91.77	91.99	90.80	91.39	53656
2020-01-03	91.03	91.99	90.42	91.66	78978
2020-01-06	90.51	91.42	90.11	91.12	56900
2020-01-07	90.54	90.81	89.99	90.37	38327
2020-01-08	90.24	91.53	90.24	91.21	34046
2020-01-09	91.30	91.73	90.80	91.15	35130
2020-01-10	91.14	91.19	90.41	90.60	31941
2020-01-13	90.77	91.87	90.02	91.87	28426
2020-01-14	91.43	92.33	91.43	91.95	34596
2020-01-15	91.80	92.48	90.65	91.33	31061
2020-01-16	91.78	93.12	91.78	92.88	24613
2020-01-17	93.66	93.66	92.38	92.45	29114
2020-01-21	92.13	92.61	91.00	91.41	45627
2020-01-22	91.80	92.31	90.68	90.81	23691
2020-01-23	89.93	91.30	89.56	91.30	36572
2020-01-24	91.00	92.82	87.81	89.31	26538
2020-01-27	88.10	89.99	87.22	89.11	24462
2020-01-28	90.33	90.38	87.53	87.95	37781
2020-01-29	88.05	88.50	86.50	86.97	25177
2020-01-30	86.43	87.98	86.38	87.76	21486
2020-01-31	87.97	89.37	86.08	86.09	32828
2020-02-03	86.06	88.25	86.06	88.24	46328
2020-02-04	89.26	89.78	87.61	88.03	31054
2020-02-05	88.88	90.14	88.63	89.85	23928
2020-02-06	89.90	90.64	87.48	88.42	23548
2020-02-07	88.21	88.21	87.30	87.53	20613
2020-02-10	87.69	88.36	87.01	88.13	29912
2020-02-11	88.40	89.00	87.30	87.95	20359
2020-02-12	88.51	88.71	87.40	87.96	25088
2020-02-13	88.01	88.95	87.62	88.37	25551
2020-02-14	88.45	88.89	87.46	87.92	23346
2020-02-18	87.92	87.95	86.58	86.68	34552
2020-02-19	87.21	87.62	86.85	86.85	23500
2020-02-20	86.85	88.19	86.42	87.02	31228
2020-02-21	87.13	87.67	86.26	86.53	58581
2020-02-24	84.54	85.62	84.53	84.97	28015
2020-02-25	85.27	85.93	83.51	84.27	37201
2020-02-26	84.08	85.56	83.38	83.93	40337
2020-02-27	83.17	85.19	81.19	81.19	52087
2020-02-28	80.00	81.01	77.50	79.48	68654
2020-03-02	79.80	83.08	79.07	82.55	31116
2020-03-03	82.40	82.40	78.66	80.00	55988
2020-03-04	80.65	81.49	78.79	81.38	47647
2020-03-05	80.04	80.04	76.19	78.17	82356
2020-03-06	75.32	80.66	75.32	80.43	82279
2020-03-09	75.56	77.28	72.00	72.86	53789
2020-03-10	74.28	74.40	70.42	74.17	40887
2020-03-11	72.19	72.24	70.10	70.67	60397
2020-03-12	66.91	69.15	61.68	61.75	88664
2020-03-13	63.60	68.24	62.14	68.24	66715
2020-03-16	61.54	67.19	58.45	63.69	88686
2020-03-17	65.03	75.58	61.49	75.58	92528
2020-03-18	69.59	77.25	68.50	76.28	112636
2020-03-19	76.63	81.94	75.23	79.33	97787
2020-03-20	79.00	80.21	66.77	66.79	128454
2020-03-23	65.41	68.84	58.75	63.97	66222
2020-03-24	66.01	70.95	63.37	70.68	62836
2020-03-25	70.18	70.44	67.11	67.71	58215
2020-03-26	67.99	72.00	67.85	71.64	62258
2020-03-27	67.06	70.20	66.04	67.02	45659
2020-03-30	67.10	70.91	67.10	70.42	40870
2020-03-31	70.00	72.00	68.11	71.80	63267
2020-04-01	69.71	70.93	66.99	67.66	47303
2020-04-02	66.76	70.91	66.76	70.88	40148
2020-04-03	69.25	70.31	66.17	67.44	53115
2020-04-06	68.78	72.29	68.31	71.88	44694
2020-04-07	73.49	73.60	69.38	70.17	43953
2020-04-08	71.79	72.99	69.80	70.46	46394
2020-04-09	71.23	75.28	70.60	74.99	37302
2020-04-13	74.08	74.61	69.54	70.83	28883
2020-04-14	72.89	73.21	69.26	70.49	36856
2020-04-15	68.95	68.95	66.59	66.80	47677
2020-04-16	67.85	67.86	64.69	65.81	59827
2020-04-17	71.50	71.50	68.87	70.27	45006
2020-04-20	68.07	69.85	66.05	67.65	44563
2020-04-21	65.11	68.57	65.07	67.76	32362
2020-04-22	68.98	69.01	66.95	67.67	21653
2020-04-23	67.49	68.59	66.52	67.75	34892
2020-04-24	67.21	68.10	66.19	66.49	26656
2020-04-27	66.19	71.12	66.19	70.18	47607
2020-04-28	72.00	72.02	70.00	70.45	31357
2020-04-29	72.00	75.84	70.56	74.77	52733
2020-04-30	72.14	72.14	67.22	67.51	72829
2020-05-01	65.00	68.60	64.76	68.19	69307
2020-05-04	66.46	66.60	65.04	65.61	56793
2020-05-05	68.04	68.04	64.08	64.96	59682
2020-05-06	65.01	66.95	63.14	63.99	62927
2020-05-07	65.75	65.75	62.69	62.34	58088
2020-05-08	63.50	65.61	63.30	64.74	54186
2020-05-11	64.28	64.73	61.28	61.80	54626
2020-05-12	61.50	62.11	59.11	59.11	76127
2020-05-13	57.18	58.39	55.61	56.37	61579
2020-05-14	55.30	56.65	53.32	56.02	71123
2020-05-15	56.56	56.86	54.98	56.24	140988
2020-05-18	59.64	61.94	58.10	61.06	79289
2020-05-19	60.97	61.03	57.26	57.62	42262
2020-05-20	58.73	62.00	58.73	61.02	46484
2020-05-21	60.61	61.99	60.61	60.83	33786
2020-05-22	62.16	62.16	59.69	60.82	20872
2020-05-26	62.00	65.03	62.00	64.02	40547
2020-05-27	66.10	70.23	64.34	69.60	73140
2020-05-28	71.09	71.09	66.06	66.44	54937
2020-05-29	65.40	65.40	63.37	64.35	40702
2020-06-01	64.62	65.38	62.64	62.64	68898
2020-06-02	63.01	64.29	62.28	62.47	37323
2020-06-03	63.55	67.15	62.60	65.37	27505
2020-06-04	64.00	66.43	63.83	66.16	31329
2020-06-05	70.37	71.52	68.20	69.61	64775
2020-06-08	70.60	71.17	69.26	69.83	39824
2020-06-09	68.18	70.34	67.69	69.20	31785
2020-06-10	69.35	69.76	66.21	66.35	41130
2020-06-11	63.10	63.80	62.27	62.38	75785
2020-06-12	64.91	64.91	61.00	63.10	46534
2020-06-15	60.81	63.52	60.52	63.52	32095
2020-06-16	65.00	66.12	63.80	65.11	38012
2020-06-17	65.80	66.45	62.11	62.11	41215
2020-06-18	61.48	64.56	61.31	62.81	29867
2020-06-19	63.05	63.47	60.94	63.01	135121
2020-06-22	62.74	64.17	61.59	62.53	35395
2020-06-23	63.41	64.00	61.31	61.31	35077
2020-06-24	60.56	61.82	59.05	59.64	59212
2020-06-25	59.00	62.58	58.28	61.83	55440
2020-06-26	60.74	61.01	58.74	60.04	119339
2020-06-29	60.04	63.26	60.04	63.26	50641
2020-06-30	60.69	66.85	60.69	64.77	61103
2020-07-01	65.69	65.69	61.48	62.05	33874
2020-07-02	63.15	63.91	61.86	61.95	37355
2020-07-06	63.66	64.02	61.34	62.14	34527
2020-07-07	61.29	61.87	60.29	60.62	47690
2020-07-08	60.63	61.11	58.35	59.46	56722
2020-07-09	58.98	59.15	57.08	57.82	44013
2020-07-10	58.07	60.99	57.88	60.85	47785
2020-07-13	61.60	62.83	60.50	61.54	39586
2020-07-14	61.71	62.40	59.93	61.16	52280
2020-07-15	61.65	65.20	61.65	63.99	62315
2020-07-16	64.27	64.30	62.82	63.76	28851
2020-07-17	62.31	63.67	62.06	62.06	39487
2020-07-20	62.23	62.57	61.61	62.18	31560
2020-07-21	62.96	66.62	62.96	66.02	67848
2020-07-22	65.63	65.63	63.70	64.40	33798
2020-07-23	64.30	66.40	64.30	65.28	47207
2020-07-24	65.89	66.51	64.19	64.43	31126
2020-07-27	65.19	66.26	63.96	64.76	33310
2020-07-28	64.49	65.64	64.32	64.59	24643
2020-07-29	64.60	67.44	64.41	66.53	29492
2020-07-30	65.05	65.96	64.12	65.44	28085
2020-07-31	65.14	65.14	62.58	64.53	46752
2020-08-03	64.40	64.54	63.08	63.89	34261
2020-08-04	63.11	63.98	62.51	63.89	25670
2020-08-05	64.07	66.11	63.48	65.45	58056
2020-08-06	66.05	66.05	64.26	64.71	26383
2020-08-07	64.71	68.73	64.58	68.73	40320
2020-08-10	68.40	70.77	68.17	69.13	30828
2020-08-11	70.48	71.68	67.23	70.36	39333
2020-08-12	72.03	72.03	70.23	70.64	42523
2020-08-13	70.03	70.50	68.95	69.32	22637
2020-08-14	69.50	70.06	68.60	70.01	30465
2020-08-17	69.61	69.61	68.31	69.05	28885
2020-08-18	69.50	69.50	67.70	67.72	18865
2020-08-19	68.40	69.20	68.04	68.58	27150
2020-08-20	67.39	67.87	67.00	67.40	16994
2020-08-21	66.80	67.48	66.25	66.87	27754
2020-08-24	67.11	69.17	66.66	69.16	30037
2020-08-25	69.50	70.10	67.72	68.60	22539
2020-08-26	68.60	69.03	67.05	67.38	18436
2020-08-27	67.58	68.62	67.12	68.43	18802
2020-08-28	68.94	68.94	67.05	67.51	18858
2020-08-31	67.50	67.50	66.10	66.18	43770
2020-09-01	65.19	66.48	64.76	65.74	34637
2020-09-02	65.50	66.01	64.99	65.73	33954
2020-09-03	65.46	66.55	64.79	65.39	29795
2020-09-04	66.81	66.81	65.00	66.36	21188
2020-09-08	65.15	65.15	62.50	62.80	61906
2020-09-09	63.01	63.70	61.68	61.70	54229
2020-09-10	62.23	62.23	60.94	60.94	33292
2020-09-11	61.27	61.49	60.13	60.56	35137
2020-09-14	60.75	61.80	60.31	61.77	38571
2020-09-15	61.70	61.70	59.58	59.60	42711
2020-09-16	60.23	61.28	59.94	60.13	57834
2020-09-17	60.00	60.17	59.22	59.39	48182
2020-09-18	60.20	60.20	58.01	59.67	202746
2020-09-21	58.10	58.62	56.34	57.46	76833
2020-09-22	57.53	58.20	56.13	56.83	55542
2020-09-23	57.00	58.29	55.41	55.47	53867
2020-09-24	55.86	57.18	55.31	56.04	40964
2020-09-25	55.78	56.67	55.55	55.62	40447
2020-09-28	55.81	57.26	55.81	56.73	40944
2020-09-29	56.66	56.66	55.17	56.42	25015
2020-09-30	56.81	58.32	56.76	56.81	72712
2020-10-01	57.23	57.41	55.75	56.09	53795
2020-10-02	55.60	57.69	55.60	57.35	34929
2020-10-05	57.51	59.39	57.51	58.90	32024
2020-10-06	59.43	60.19	58.46	58.59	59477
2020-10-07	59.49	59.49	58.13	58.26	65098
2020-10-08	58.54	59.49	57.94	58.66	38650
2020-10-09	58.73	58.89	57.70	57.92	36565
2020-10-12	57.90	58.75	57.52	58.66	56960
2020-10-13	58.09	58.25	56.16	56.72	37028
2020-10-14	55.70	56.60	54.77	54.77	32681
2020-10-15	54.32	56.62	54.32	56.57	37322
2020-10-16	56.21	57.02	55.71	56.66	25946
2020-10-19	56.66	58.28	55.36	55.37	33224
2020-10-20	56.00	56.99	55.98	56.35	32810
2020-10-21	56.04	57.36	56.04	57.34	25327
2020-10-22	56.84	58.70	56.84	58.13	47422
2020-10-23	58.32	60.02	57.75	58.31	24122
2020-10-26	57.16	58.04	56.77	57.68	30673
2020-10-27	57.35	57.84	55.50	55.91	55255
2020-10-28	55.20	56.05	54.67	54.94	44064
2020-10-29	55.00	56.48	54.50	56.27	55570
2020-10-30	55.61	57.10	55.61	55.45	63337
2020-11-02	56.07	57.26	55.74	57.02	37481
2020-11-03	57.41	58.95	57.40	58.75	46378
2020-11-04	58.82	58.82	55.18	55.26	70835
2020-11-05	55.26	56.86	55.26	56.56	42764
2020-11-06	57.13	57.13	54.51	54.65	53281
2020-11-09	58.12	64.60	58.12	63.44	89031
2020-11-10	62.25	66.19	62.25	65.88	74639
2020-11-11	65.85	65.85	63.08	63.93	40334
2020-11-12	62.63	62.83	61.12	62.82	50896
2020-11-13	64.06	64.89	62.77	64.22	67138
2020-11-16	66.57	68.92	64.13	68.13	50811
2020-11-17	66.70	68.03	65.99	67.52	47216
2020-11-18	68.39	68.78	65.82	65.82	34418
2020-11-19	65.70	66.59	64.32	66.59	56600
2020-11-20	65.25	66.26	64.35	65.92	246441
2020-11-23	66.74	67.80	66.63	67.22	51303
2020-11-24	68.24	70.53	68.04	70.17	51284
2020-11-25	69.70	69.70	67.71	68.02	25172
2020-11-27	68.14	68.14	65.98	67.14	20097
2020-11-30	65.77	65.99	63.53	63.61	53133
2020-12-01	65.15	67.19	64.10	64.74	30809
2020-12-02	64.74	66.72	64.74	66.43	21028
2020-12-03	66.10	66.51	65.24	65.67	28824
2020-12-04	66.71	68.53	66.38	68.53	23903
2020-12-07	67.75	68.69	67.01	67.90	24404
2020-12-08	67.70	69.43	67.47	69.40	22620
2020-12-09	69.81	70.54	68.40	68.72	40857
2020-12-10	69.04	69.49	68.45	69.46	23209
2020-12-11	69.00	69.60	68.40	69.60	27172
2020-12-14	70.50	71.19	69.87	70.01	49019
2020-12-15	70.78	72.81	70.24	71.79	42830
2020-12-16	72.61	73.00	71.50	71.62	45413
2020-12-17	72.84	72.84	70.66	71.42	35739
2020-12-18	71.96	72.69	69.95	69.95	269632
2020-12-21	70.00	71.45	68.12	69.42	40875
2020-12-22	69.04	69.12	67.83	67.83	28265
2020-12-23	68.79	70.42	68.79	70.20	26923
2020-12-24	69.93	70.57	69.08	70.02	12300
2020-12-28	70.15	71.99	70.15	71.13	26196
2020-12-29	71.19	71.19	70.04	70.26	25483
2020-12-30	70.22	71.21	70.17	70.92	16897
2020-12-31	70.47	71.76	70.47	70.60	23137
2021-01-04	71.56	71.56	68.65	69.19	47118
2021-01-05	69.32	71.19	69.32	71.17	52814
2021-01-06	72.50	77.84	71.10	76.07	86451
2021-01-07	76.00	77.97	75.51	77.87	45935
2021-01-08	77.55	77.55	73.87	76.12	55185
2021-01-11	74.28	76.40	74.28	76.29	26397
2021-01-12	77.00	79.34	76.28	77.52	33140
2021-01-13	76.45	77.16	75.40	75.65	28316
2021-01-14	76.31	77.48	75.75	77.30	30361
2021-01-15	75.41	76.59	75.10	75.73	28936
2021-01-19	76.77	77.00	75.40	77.00	33312
2021-01-20	76.20	76.83	75.03	75.70	30639
2021-01-21	76.11	77.35	73.87	73.87	44800
2021-01-22	72.90	76.87	72.38	76.87	30869
2021-01-25	75.14	75.85	72.83	74.78	44316
2021-01-26	75.90	75.90	72.02	72.38	27556
2021-01-27	70.10	71.01	68.50	70.05	51418
2021-01-28	71.32	71.32	69.79	70.30	48399
2021-01-29	69.53	70.79	66.83	66.87	45590
2021-02-01	67.02	68.87	66.90	68.41	37340
2021-02-02	68.77	70.25	68.01	70.24	33223
2021-02-03	69.85	70.55	68.47	70.41	34403
2021-02-04	69.96	72.53	69.96	72.53	27735
2021-02-05	72.51	73.66	71.29	72.44	34483
2021-02-08	73.15	74.48	70.89	74.48	30716
2021-02-09	73.97	76.64	72.85	75.27	35202
2021-02-10	75.79	76.50	75.01	75.68	30992
2021-02-11	75.68	76.20	74.67	75.24	39881
2021-02-12	75.51	76.80	74.02	75.77	28376
2021-02-16	76.88	76.88	74.96	75.57	51510
2021-02-17	75.50	76.74	75.23	75.70	16538
2021-02-18	75.69	76.68	74.64	75.48	31515
2021-02-19	74.63	76.49	74.63	76.32	23036
2021-02-22	75.55	78.29	74.90	78.29	28467
2021-02-23	78.10	80.74	77.72	79.38	30689
2021-02-24	79.20	82.25	79.20	81.66	34031
2021-02-25	82.24	82.24	78.59	79.25	25593
2021-02-26	79.00	79.60	77.33	77.33	48174
2021-03-01	79.00	81.04	78.43	80.64	28683
2021-03-02	80.01	80.20	78.69	79.39	23941
2021-03-03	80.20	82.87	80.20	80.91	34547
2021-03-04	81.65	83.82	80.74	82.35	44583
2021-03-05	83.78	86.57	83.39	86.55	70564
2021-03-08	86.50	90.00	85.53	89.69	53290
2021-03-09	89.10	89.73	87.00	88.10	51073
2021-03-10	87.87	91.20	87.87	90.98	42582
2021-03-11	90.02	91.11	89.47	90.86	41807
2021-03-12	91.30	92.80	90.44	92.36	33731
2021-03-15	92.06	92.06	89.27	91.35	61007
2021-03-16	90.86	90.86	87.73	88.31	36141
2021-03-17	88.95	88.95	85.59	86.61	53103
2021-03-18	87.37	87.37	84.50	85.17	72739
2021-03-19	84.25	87.29	82.68	86.99	237099
2021-03-22	85.92	85.92	83.18	83.96	35389
2021-03-23	82.70	82.70	80.32	80.50	33283
2021-03-24	82.16	86.58	81.10	81.11	33161
2021-03-25	81.00	83.81	80.15	83.67	31592
2021-03-26	85.16	85.56	84.03	84.90	29389
2021-03-29	84.04	85.29	82.59	82.92	44913
2021-03-30	83.73	85.03	83.55	84.38	38609
2021-03-31	84.38	85.25	82.19	82.70	52092
2021-04-01	81.67	82.55	80.77	82.54	38800
2021-04-05	83.11	83.11	80.79	81.47	36200
2021-04-06	81.22	81.80	80.38	80.90	33058
2021-04-07	80.01	81.27	79.59	79.72	37258
2021-04-08	79.53	80.97	79.25	80.60	50212
2021-04-09	80.53	81.24	79.94	80.75	29430
2021-04-12	81.51	81.51	80.73	80.74	15933
2021-04-13	81.13	81.13	79.20	79.21	29012
2021-04-14	79.21	80.92	79.21	80.16	15358
2021-04-15	80.90	80.90	78.97	79.84	21646
2021-04-16	81.14	81.14	79.63	79.79	35239
2021-04-19	79.16	80.73	78.63	78.99	36702
2021-04-20	78.99	78.99	76.64	76.90	53509
2021-04-21	76.90	78.81	76.90	78.56	18915
2021-04-22	78.44	78.89	77.53	77.94	21260
2021-04-23	78.36	80.40	78.36	79.38	53429
2021-04-26	80.34	80.34	78.44	78.97	21694
2021-04-27	78.74	79.32	77.81	78.35	24862
2021-04-28	79.22	79.27	77.70	78.05	15997
2021-04-29	78.87	79.33	78.07	78.39	19002
2021-04-30	77.32	79.67	77.32	78.15	58365
2021-05-03	80.00	80.54	79.17	80.28	72965
2021-05-04	80.48	80.92	79.53	80.46	24713
2021-05-05	79.86	80.11	79.03	80.11	22124
2021-05-06	79.79	81.23	79.13	80.57	32181
2021-05-07	79.20	80.40	79.20	79.71	29113
2021-05-10	79.60	80.64	78.81	78.82	35809
2021-05-11	77.43	78.80	77.43	78.36	25626
2021-05-12	78.45	78.95	76.79	76.81	29476
2021-05-13	77.48	82.67	77.48	82.18	82674
2021-05-14	82.15	83.27	81.31	83.23	42070
2021-05-17	83.00	84.02	81.77	84.02	40255
2021-05-18	83.49	84.00	81.06	81.57	37023
2021-05-19	80.47	81.32	79.54	81.07	25032
2021-05-20	80.80	81.17	80.00	80.87	21582
2021-05-21	82.22	82.50	80.96	82.05	26867
2021-05-24	82.53	82.56	80.85	81.52	37702
2021-05-25	81.00	81.40	78.44	78.50	50934
2021-05-26	79.59	80.62	78.51	80.02	28073
2021-05-27	81.26	81.74	80.42	81.71	31447
2021-05-28	82.51	82.51	80.37	81.15	27489
2021-06-01	82.77	83.42	80.74	82.31	49717
2021-06-02	82.49	82.96	80.85	81.22	29259
2021-06-03	81.25	82.63	81.10	82.54	28236
2021-06-04	82.48	82.89	82.24	82.50	24054
2021-06-07	83.13	83.99	82.71	83.79	22882
2021-06-08	83.95	85.48	83.72	85.17	30760
2021-06-09	84.56	84.97	82.99	83.12	25522
2021-06-10	84.11	84.11	82.41	82.63	29491
2021-06-11	83.38	83.42	82.66	82.72	15805
2021-06-14	83.11	83.42	80.99	81.51	34353
2021-06-15	83.23	83.33	81.40	83.33	27655
2021-06-16	82.74	84.56	82.02	84.09	27100
2021-06-17	83.51	83.73	80.69	80.83	39411
2021-06-18	79.10	80.00	77.58	78.38	118456
2021-06-21	78.75	80.90	78.75	80.33	36660
2021-06-22	79.59	80.58	79.10	79.99	29305
2021-06-23	79.99	80.36	79.47	79.53	32217
2021-06-24	79.53	80.72	79.29	80.46	23967
2021-06-25	80.44	81.14	79.91	80.14	152983
2021-06-28	80.27	80.27	77.74	78.20	36232
2021-06-29	78.41	78.83	77.94	78.03	17098
2021-06-30	77.59	79.19	77.46	77.56	36898
2021-07-01	78.02	78.75	77.99	78.28	20572
2021-07-02	78.36	79.18	76.79	76.79	21271
2021-07-06	76.99	76.99	74.46	74.73	33515
2021-07-07	74.70	76.85	74.49	75.33	47563
2021-07-08	74.01	76.05	73.57	74.20	49835
2021-07-09	75.40	77.85	75.40	77.40	33671
2021-07-12	77.07	77.80	76.14	77.80	19416
2021-07-13	77.26	77.26	76.00	76.01	28499
2021-07-14	76.31	76.31	75.64	76.10	22164
2021-07-15	74.75	77.13	74.75	76.71	32570
2021-07-16	77.52	77.98	75.34	75.62	34539
2021-07-19	73.80	75.32	73.18	73.63	39092
2021-07-20	73.71	77.48	73.71	75.14	55392
2021-07-21	76.07	76.89	75.69	75.85	23842
2021-07-22	75.79	76.25	73.81	74.07	23656
2021-07-23	74.25	75.88	74.25	75.54	21551
2021-07-26	75.62	76.74	75.62	76.05	16803
2021-07-27	75.35	76.72	75.30	75.69	22219
2021-07-28	76.48	77.05	75.35	76.56	24173
2021-07-29	77.25	77.75	76.66	76.69	19309
2021-07-30	76.85	77.05	76.05	76.21	23061
2021-08-02	76.51	78.01	75.09	75.59	35599
2021-08-03	75.70	77.33	74.99	77.06	51977
2021-08-04	75.73	76.76	75.55	76.01	21375
2021-08-05	76.04	77.22	76.04	77.08	14915
2021-08-06	77.83	79.49	77.83	79.14	21679
2021-08-09	78.57	79.00	77.97	78.32	17112
2021-08-10	78.68	80.00	77.32	79.20	21750
2021-08-11	79.69	81.79	78.62	81.76	26808
2021-08-12	81.73	81.73	80.46	81.12	18733
2021-08-13	81.72	81.80	80.51	80.95	23449
2021-08-16	80.78	81.69	79.78	81.44	19957
2021-08-17	80.58	80.58	78.51	79.80	16415
2021-08-18	80.07	80.50	78.71	79.13	17742
2021-08-19	79.73	79.73	78.03	79.01	25475
2021-08-20	78.08	80.40	78.08	80.01	29995
2021-08-23	80.57	80.57	79.47	79.52	22128
2021-08-24	79.88	79.88	78.65	79.27	17661
2021-08-25	77.00	80.34	77.00	78.91	24871
2021-08-26	78.92	78.92	77.33	77.33	23645
2021-08-27	77.53	80.64	77.53	80.62	39393
2021-08-30	80.72	80.72	78.08	78.08	22641
2021-08-31	79.13	79.59	78.20	79.59	36347
2021-09-01	79.90	79.90	78.15	79.57	27855
2021-09-02	80.00	80.64	78.39	79.76	24785
2021-09-03	79.90	79.90	78.39	79.24	30446
2021-09-07	79.43	79.61	77.44	77.67	39372
2021-09-08	77.65	78.07	76.48	77.06	28718
2021-09-09	77.25	77.95	76.62	76.78	43892
2021-09-10	77.39	77.39	75.23	75.61	26781
2021-09-13	76.09	77.32	75.50	77.02	46065
2021-09-14	77.18	77.18	75.44	75.57	34068
2021-09-15	75.90	77.09	75.36	76.49	31145
2021-09-16	76.76	76.76	75.07	75.08	25993
2021-09-17	75.47	79.44	74.63	77.85	224502
2021-09-20	75.95	76.01	74.40	75.13	49056
2021-09-21	75.80	75.80	74.23	74.38	21157
2021-09-22	74.84	77.41	74.84	75.81	27246
2021-09-23	76.50	78.72	76.50	77.92	23121
2021-09-24	78.53	78.84	77.91	78.44	21913
2021-09-27	78.61	82.00	78.61	80.63	37457
2021-09-28	79.30	80.70	78.02	79.50	22920
2021-09-29	80.54	81.40	80.00	81.07	19995
2021-09-30	81.54	81.95	80.28	80.91	20334
2021-10-01	81.00	83.11	78.56	81.92	40156
2021-10-04	80.52	82.87	80.18	81.00	30789
2021-10-05	81.26	82.82	80.53	82.32	23815
2021-10-06	82.00	82.21	80.78	81.73	10221
2021-10-07	82.80	83.14	82.10	83.00	31671
2021-10-08	82.50	83.85	82.50	82.67	15810
2021-10-11	83.00	83.40	81.22	81.23	16409
2021-10-12	81.56	82.17	81.15	81.73	23421
2021-10-13	81.88	81.88	80.63	81.26	8228
2021-10-14	82.00	82.44	79.53	82.24	19386
2021-10-15	84.00	84.00	81.91	81.91	30779
2021-10-18	81.88	82.20	81.02	81.43	12000
2021-10-19	82.23	82.23	81.24	81.44	14950
2021-10-20	81.73	83.01	81.73	82.92	19781
2021-10-21	79.67	82.85	79.67	81.56	24649
2021-10-22	80.81	82.61	80.81	81.96	11651
2021-10-25	82.96	84.00	82.10	83.74	31304
2021-10-26	83.99	84.67	83.20	83.31	36248
2021-10-27	83.18	83.43	80.41	80.53	25764
2021-10-28	81.70	82.25	81.28	81.86	22101
2021-10-29	81.49	82.25	81.27	81.54	26459
2021-11-01	82.49	84.00	82.46	83.54	29251
2021-11-02	83.67	84.18	81.75	81.98	20815
2021-11-03	81.35	85.10	81.35	84.33	28623
2021-11-04	84.07	84.20	81.60	82.94	33157
2021-11-05	83.60	85.90	83.60	84.73	49564
2021-11-08	85.27	85.72	84.24	84.98	28300
2021-11-09	84.18	84.71	83.40	83.97	34644
2021-11-10	83.97	84.95	83.78	83.78	33548
2021-11-11	84.20	84.88	83.90	84.48	27481
2021-11-12	85.00	85.00	83.43	83.89	23338
2021-11-15	84.60	85.75	83.80	84.83	37512
2021-11-16	85.17	85.17	83.81	84.03	16041
2021-11-17	83.47	83.90	82.52	83.74	27245
2021-11-18	83.67	84.03	82.59	83.90	25021
2021-11-19	82.91	83.61	82.55	82.89	15690
2021-11-22	83.70	85.68	83.06	83.55	28053
2021-11-23	84.01	85.05	83.81	85.02	19381
2021-11-24	84.47	85.45	83.99	84.03	14998
2021-11-26	82.04	83.57	78.84	80.11	38621
2021-11-29	81.08	81.90	78.44	78.46	31639
2021-11-30	78.43	78.72	77.30	78.16	43610
2021-12-01	79.97	80.89	77.45	77.45	31990
2021-12-02	77.36	80.89	77.21	80.83	31876
2021-12-03	80.97	80.97	78.45	78.79	22936
2021-12-06	80.32	81.53	80.30	81.04	20660
2021-12-07	81.59	81.76	79.28	79.41	21522
2021-12-08	80.38	80.51	79.10	80.51	17036
2021-12-09	79.31	79.60	79.14	79.14	20301
2021-12-10	79.40	79.73	78.52	79.44	21934
2021-12-13	78.99	79.96	78.34	79.16	28725
2021-12-14	79.36	80.77	78.75	79.39	28917
2021-12-15	80.32	81.69	78.93	81.61	57111
2021-12-16	82.17	83.90	81.27	81.86	56247
2021-12-17	81.71	81.80	79.45	80.26	282620
2021-12-20	79.66	80.13	78.20	79.26	38387
2021-12-21	80.10	81.84	80.10	81.63	30115
2021-12-22	80.59	82.21	80.32	81.62	27131
2021-12-23	81.22	82.64	81.22	82.43	23557
2021-12-27	82.73	83.59	81.84	83.59	19175
2021-12-28	83.19	84.10	82.59	83.33	21372
2021-12-29	83.13	83.82	81.67	83.49	14147
2021-12-30	83.09	83.35	82.64	83.31	32898
2021-12-31	84.16	84.16	82.73	83.58	13668
2022-01-03	83.67	85.46	83.17	84.10	49546
2022-01-04	85.03	85.92	85.03	85.05	27707
2022-01-05	83.59	85.70	83.59	84.55	25873
2022-01-06	84.34	86.14	84.34	85.98	28718
2022-01-07	86.00	86.42	85.52	86.30	15546
2022-01-10	86.14	86.14	84.84	85.10	20670
2022-01-11	85.70	85.70	83.91	84.18	23094
2022-01-12	84.28	85.05	83.72	83.93	24280
2022-01-13	84.89	85.76	84.40	84.72	13086
2022-01-14	84.21	85.98	84.20	85.94	21159
2022-01-18	85.67	85.71	83.90	84.35	39548
2022-01-19	83.75	84.19	82.91	82.91	27437
2022-01-20	83.02	83.80	80.86	81.03	25504
2022-01-21	80.82	83.65	80.82	81.11	29654
2022-01-24	79.91	83.71	79.91	82.94	33623
2022-01-25	82.48	83.99	81.42	82.70	31708
2022-01-26	83.38	84.18	81.02	81.77	34219
2022-01-27	81.77	83.80	79.86	79.96	25260
2022-01-28	79.09	80.12	77.38	79.58	28583
2022-01-31	77.96	80.20	77.69	79.56	31856
2022-02-01	79.98	80.91	77.39	80.91	30423
2022-02-02	80.90	81.52	79.03	80.23	36295
2022-02-03	79.78	80.73	79.04	79.70	24259
2022-02-04	79.52	80.24	78.83	79.50	18875
2022-02-07	78.65	79.26	78.62	79.22	27614
2022-02-08	79.56	80.93	79.56	80.73	16330
2022-02-09	80.61	80.61	77.90	78.19	40585
2022-02-10	78.19	79.67	77.46	77.76	40540
2022-02-11	78.13	79.72	77.72	78.27	28030
2022-02-14	78.91	79.42	77.96	78.03	34279
2022-02-15	79.70	81.41	79.20	81.25	52429
2022-02-16	80.58	80.95	79.99	80.38	17510
2022-02-17	80.40	80.80	79.28	79.76	39327
2022-02-18	78.50	80.46	78.50	80.06	27867
2022-02-22	80.07	80.98	79.53	79.80	38453
2022-02-23	80.30	80.76	77.67	77.92	33960
2022-02-24	76.55	77.66	75.43	76.99	34705
2022-02-25	77.60	79.91	77.60	79.37	39266
2022-02-28	78.40	79.87	78.40	79.10	31085
2022-03-01	78.44	78.44	75.61	76.17	60170
2022-03-02	76.50	79.17	76.50	78.92	31847
2022-03-03	78.90	79.73	78.04	79.52	30136
2022-03-04	77.83	79.39	77.83	78.78	24828
2022-03-07	78.56	79.04	78.03	78.37	31022
2022-03-08	78.67	79.28	77.11	77.13	33291
2022-03-09	79.37	79.43	78.45	78.96	27817
2022-03-10	77.56	79.25	77.56	79.01	19058
2022-03-11	79.27	80.53	79.27	79.77	24394
2022-03-14	80.74	81.09	80.29	80.89	28610
2022-03-15	80.67	81.22	79.53	80.40	35814
2022-03-16	80.55	81.03	80.12	80.86	28300
2022-03-17	80.90	80.97	79.61	80.58	26539
2022-03-18	80.29	80.29	78.47	79.30	99796
2022-03-21	80.44	80.44	79.12	79.65	28725
2022-03-22	79.65	81.46	79.65	80.33	34299
2022-03-23	79.46	79.46	77.86	78.19	32170
2022-03-24	77.87	78.73	77.80	78.73	21070
2022-03-25	78.61	80.60	78.10	80.23	28419
2022-03-28	79.50	80.16	77.97	79.58	30521
2022-03-29	80.49	81.00	79.41	80.25	33551
2022-03-30	80.43	80.43	78.06	78.12	30440
2022-03-31	78.59	79.11	77.93	78.27	55362
2022-04-01	78.15	79.30	77.99	79.03	44340
2022-04-04	78.80	78.80	77.62	77.71	29308
2022-04-05	77.75	78.31	76.70	76.95	67148
2022-04-06	76.81	77.78	76.00	76.00	74001
2022-04-07	76.57	76.60	75.59	75.80	53445
2022-04-08	76.35	76.73	75.05	75.05	44903
2022-04-11	75.29	76.92	75.29	76.06	62782
2022-04-12	76.48	77.17	76.29	76.29	49497
2022-04-13	76.08	77.58	76.08	76.92	52892
2022-04-14	77.49	77.75	76.60	76.94	29365
2022-04-18	76.55	77.52	76.55	76.98	22505
2022-04-19	75.84	78.97	75.84	78.69	39661
2022-04-20	78.22	79.84	78.22	79.08	51507
2022-04-21	79.56	79.56	77.97	78.16	49541
2022-04-22	78.16	78.16	76.51	76.51	37998
2022-04-25	76.11	77.13	74.99	76.92	62292
2022-04-26	75.64	76.50	75.08	75.19	61131
2022-04-27	75.64	75.84	74.24	74.54	33614
2022-04-28	74.91	75.76	74.20	75.63	30049
2022-04-29	74.22	75.55	72.52	73.00	49203
2022-05-02	73.64	75.92	73.32	74.47	61107
2022-05-03	74.26	74.98	73.36	74.15	31776
2022-05-04	74.79	76.30	74.20	76.02	37352
2022-05-05	75.48	75.48	73.38	74.21	37375
2022-05-06	74.21	74.21	72.95	73.37	39899
2022-05-09	72.70	75.08	72.67	74.47	33720
2022-05-10	74.20	75.40	73.17	73.64	27797
2022-05-11	73.96	75.33	72.67	72.85	59238
2022-05-12	73.50	73.52	72.15	73.39	31782
2022-05-13	73.85	73.85	72.16	72.35	36965
2022-05-16	72.75	73.31	71.87	72.66	62334
2022-05-17	73.15	74.33	73.15	74.12	46340
2022-05-18	72.83	73.80	72.12	72.53	64634
2022-05-19	72.32	73.21	70.49	70.74	87665
2022-05-20	72.15	72.15	69.70	71.05	144410
2022-05-23	71.94	73.57	71.70	72.54	53626
2022-05-24	72.45	73.90	71.82	73.56	44442
2022-05-25	74.08	74.72	73.58	73.81	39073
2022-05-26	74.71	75.32	73.90	74.80	37331
2022-05-27	75.09	75.95	74.60	75.95	28116
2022-05-31	75.65	76.84	74.75	76.21	75112
2022-06-01	76.00	76.00	74.41	74.53	71973
2022-06-02	75.05	75.64	74.00	75.43	41111
2022-06-03	74.50	74.87	73.91	73.91	25442
2022-06-06	74.22	75.12	74.22	74.68	24287
2022-06-07	73.62	75.03	73.55	75.02	33839
2022-06-08	74.82	74.84	73.22	73.92	27238
2022-06-09	73.24	73.55	72.00	72.08	37168
2022-06-10	71.20	71.55	70.41	70.74	35555
2022-06-13	69.20	71.34	69.20	69.99	52665
2022-06-14	69.72	72.00	69.48	70.28	31007
2022-06-15	70.42	71.32	69.85	70.47	59907
2022-06-16	69.90	69.90	68.50	68.90	57708
2022-06-17	69.43	70.45	69.19	69.75	102509
2022-06-21	70.90	71.19	70.50	70.89	39167
2022-06-22	70.63	71.60	70.45	70.92	41871
2022-06-23	70.68	70.68	69.70	70.40	20101
2022-06-24	70.21	73.19	70.21	72.37	107668
2022-06-27	72.55	72.95	71.32	71.46	45530
2022-06-28	71.46	72.35	70.84	71.02	59635
2022-06-29	71.18	71.34	70.46	70.94	29693
2022-06-30	69.85	72.20	69.85	72.10	47107
2022-07-01	71.45	73.17	69.51	72.95	38836
2022-07-05	72.07	73.43	70.87	73.39	48645
2022-07-06	73.00	73.13	71.92	72.83	24814
2022-07-07	72.64	74.54	72.32	72.41	28223
2022-07-08	71.65	72.85	71.60	72.45	34931
2022-07-11	72.33	72.59	71.93	72.31	19666
2022-07-12	71.41	73.02	71.41	72.04	29231
2022-07-13	71.40	71.91	70.82	70.83	25810
2022-07-14	70.00	71.17	69.51	70.79	23890
2022-07-15	72.23	73.17	71.27	73.10	33168
2022-07-18	73.18	73.88	72.05	72.48	25860
2022-07-19	72.82	74.90	72.82	74.27	31931
2022-07-20	73.95	74.59	73.00	74.58	43994
2022-07-21	74.11	75.00	73.88	75.00	24886
2022-07-22	74.30	75.00	73.44	74.19	27739
2022-07-25	72.63	74.68	72.63	74.64	30137
2022-07-26	74.24	76.31	74.15	76.05	26212
2022-07-27	76.68	77.34	76.26	77.11	28457
2022-07-28	76.79	77.38	75.93	77.24	29436
2022-07-29	76.66	77.52	76.61	76.58	32502
2022-08-01	76.36	77.10	74.86	76.86	33394
2022-08-02	76.02	76.18	74.98	75.15	44706
2022-08-03	76.30	76.30	74.97	75.32	23514
2022-08-04	74.92	75.01	74.19	74.74	22087
2022-08-05	75.64	75.67	74.31	75.35	17724
2022-08-08	75.01	75.58	74.72	75.13	18696
2022-08-09	75.12	75.79	74.43	75.42	32849
2022-08-10	76.52	76.52	75.20	76.23	30398
2022-08-11	76.99	77.15	75.98	76.28	35825
2022-08-12	77.41	78.74	75.87	78.29	47853
2022-08-15	77.91	79.13	77.61	78.89	32882
2022-08-16	78.56	79.90	78.38	79.90	19919
2022-08-17	79.01	79.29	78.36	78.94	29805
2022-08-18	77.62	78.92	77.62	78.69	24809
2022-08-19	78.39	78.46	77.35	78.31	54957
2022-08-22	77.76	78.13	76.07	76.43	27936
2022-08-23	76.69	76.69	75.02	75.03	30615
2022-08-24	75.46	75.47	74.21	74.65	23483
2022-08-25	74.51	75.59	74.42	75.18	24516
2022-08-26	75.94	75.94	73.65	74.10	21961
2022-08-29	73.77	73.77	72.33	72.33	18093
2022-08-30	72.50	72.96	72.13	72.85	22849
2022-08-31	72.59	72.65	71.64	71.64	33926
2022-09-01	72.13	73.19	71.83	73.19	38971
2022-09-02	73.45	73.45	71.03	71.77	28605
2022-09-06	72.99	73.97	72.00	73.74	71972
2022-09-07	73.86	74.89	72.72	74.75	68306
2022-09-08	74.16	75.23	74.16	74.57	35044
2022-09-09	75.74	75.74	74.91	75.33	26930
2022-09-12	75.06	76.34	75.06	76.34	42644
2022-09-13	74.45	75.52	73.48	74.00	47079
2022-09-14	73.84	75.00	73.84	74.65	51168
2022-09-15	74.77	76.09	74.77	75.53	41090
2022-09-16	74.56	75.62	74.32	74.68	215573
2022-09-19	74.71	76.98	74.71	76.74	41349
2022-09-20	74.40	77.19	74.40	76.93	30996
2022-09-21	77.04	77.58	75.89	76.32	34614
2022-09-22	75.65	75.94	74.76	75.51	22934
2022-09-23	74.33	75.03	74.07	75.02	31241
2022-09-26	74.96	75.74	74.12	74.70	40852
2022-09-27	75.16	75.55	73.24	73.31	27309
2022-09-28	73.57	74.98	73.04	74.09	49692
2022-09-29	73.51	74.14	72.58	73.05	32193
2022-09-30	73.34	74.31	72.45	72.62	45758
2022-10-03	72.66	73.63	72.22	73.45	51735
2022-10-04	74.23	76.23	74.23	76.09	31143
2022-10-05	75.22	75.86	74.86	75.57	25853
2022-10-06	75.30	75.45	74.85	75.03	22223
2022-10-07	74.08	75.22	73.25	73.44	40005
2022-10-10	73.09	74.53	73.09	74.23	20757
2022-10-11	73.40	75.28	73.40	75.00	33048
2022-10-12	74.41	75.05	74.13	74.76	20152
2022-10-13	73.45	77.81	73.45	77.81	31178
2022-10-14	77.63	77.84	76.87	77.45	24060
2022-10-17	78.24	78.87	77.98	78.82	39558
2022-10-18	79.01	79.50	78.27	78.57	24987
2022-10-19	77.12	78.98	77.12	78.76	34374
2022-10-20	78.59	78.85	76.04	76.48	45696
2022-10-21	78.53	78.76	76.21	78.62	33624
2022-10-24	78.76	79.49	78.48	79.46	23420
2022-10-25	79.58	80.09	78.69	79.89	24735
2022-10-26	80.85	80.98	79.46	79.75	33165
2022-10-27	80.06	81.68	80.06	80.47	25933
2022-10-28	81.76	83.15	81.26	83.15	49047
2022-10-31	82.07	83.76	82.07	82.84	35943
2022-11-01	82.98	84.25	82.70	83.33	50324
2022-11-02	82.82	83.77	81.29	82.27	34686
2022-11-03	80.55	82.49	80.55	81.36	20635
2022-11-04	81.60	83.79	81.51	83.19	29920
2022-11-07	82.53	82.78	81.68	82.17	28955
2022-11-08	81.63	82.05	80.90	81.23	26736
2022-11-09	80.35	81.53	80.35	81.48	27921
2022-11-10	81.32	83.70	81.32	83.22	61065
2022-11-11	83.24	83.39	80.96	81.25	31905
2022-11-14	82.08	83.01	81.25	81.91	30988
2022-11-15	83.00	84.73	82.63	84.49	52178
2022-11-16	84.25	84.30	82.18	82.73	31349
2022-11-17	83.16	83.16	82.08	83.05	34901
2022-11-18	85.00	85.00	82.29	82.73	38101
2022-11-21	83.49	84.22	82.64	84.01	30767
2022-11-22	84.00	84.19	82.68	83.47	29169
2022-11-23	84.00	84.70	82.89	83.49	25677
2022-11-25	84.24	84.24	82.30	84.01	9200
2022-11-28	84.19	84.19	81.95	82.44	24921
2022-11-29	82.26	82.57	81.68	82.01	24440
2022-11-30	81.82	83.94	81.04	83.54	39284
2022-12-01	84.01	84.14	82.65	83.76	43480
2022-12-02	82.63	83.90	82.63	83.29	22063
2022-12-05	82.75	82.75	80.43	80.66	29326
2022-12-06	80.89	81.40	80.41	81.18	34572
2022-12-07	80.49	81.53	79.79	79.94	26778
2022-12-08	80.34	80.92	80.04	80.26	25958
2022-12-09	79.84	80.68	79.64	79.79	29669
2022-12-12	80.01	80.56	79.30	79.84	41450
2022-12-13	81.54	81.74	79.25	79.27	45704
2022-12-14	79.87	79.87	77.40	77.86	60233
2022-12-15	77.58	78.03	75.70	76.19	61143
2022-12-16	75.24	76.20	74.45	75.49	158035
2022-12-19	75.78	76.74	75.78	76.16	43158
2022-12-20	76.47	76.86	75.05	76.25	33796
2022-12-21	76.66	77.74	75.90	77.72	23546
2022-12-22	77.20	77.22	75.97	76.76	20266
2022-12-23	77.00	77.84	76.65	77.42	32811
2022-12-27	78.00	78.08	77.75	78.05	14104
2022-12-28	77.30	77.50	76.70	76.79	18866
2022-12-29	77.49	77.64	76.87	77.45	26001
2022-12-30	77.71	78.14	76.45	77.58	33825
2023-01-03	78.06	78.06	76.30	77.08	28947
2023-01-04	77.26	77.26	75.84	76.36	31911
2023-01-05	76.07	76.14	74.83	75.79	32052
2023-01-06	75.98	77.52	75.35	77.33	26849
2023-01-09	76.93	77.43	75.24	75.99	33222
2023-01-10	75.61	76.41	74.34	75.42	45317
2023-01-11	76.21	76.21	74.41	75.49	32060
2023-01-12	75.92	77.64	75.65	77.34	26290
2023-01-13	76.23	77.79	76.23	77.30	17048
2023-01-17	76.94	76.94	75.65	76.52	17220
2023-01-18	76.00	76.25	74.19	74.75	32582
2023-01-19	74.05	74.85	73.93	74.04	23605
2023-01-20	75.20	75.61	74.20	75.26	41973
2023-01-23	75.01	75.46	74.82	75.15	22868
2023-01-24	75.00	75.18	74.50	74.50	21327
2023-01-25	74.18	74.94	74.18	74.48	19603
2023-01-26	74.48	74.69	74.27	74.69	14763
2023-01-27	76.59	76.63	75.35	75.35	16323
2023-01-30	74.84	74.91	74.28	74.28	21976
2023-01-31	74.42	76.17	74.42	75.33	56632
2023-02-01	74.72	76.47	74.27	75.08	35242
2023-02-02	75.58	77.77	75.58	77.77	124586
2023-02-03	77.00	78.92	77.00	77.87	46925
2023-02-06	77.10	77.67	76.34	77.42	193783
2023-02-07	76.89	79.48	76.57	79.14	155641
2023-02-08	78.71	79.02	77.08	77.23	116488
2023-02-09	77.30	77.30	75.85	76.21	25088
2023-02-10	75.88	76.79	75.55	76.28	28345
2023-02-13	77.01	77.35	76.53	76.58	26755
2023-02-14	76.89	76.91	75.62	75.62	19049
2023-02-15	76.03	77.99	75.60	77.53	46974
2023-02-16	76.77	77.04	76.08	76.43	21665
2023-02-17	76.10	77.45	75.79	77.36	45061
2023-02-21	76.82	76.82	75.82	75.83	35852
2023-02-22	76.01	76.20	75.16	75.62	42616
2023-02-23	75.82	76.10	74.97	75.57	16116
2023-02-24	74.93	75.69	74.83	75.30	26106
2023-02-27	75.70	75.70	74.60	75.21	21403
2023-02-28	74.48	75.53	74.48	74.79	51361
2023-03-01	75.11	75.11	74.12	74.45	29051
2023-03-02	73.81	74.81	73.31	73.60	31618
2023-03-03	74.38	74.95	73.55	74.56	30314
2023-03-06	74.18	74.92	73.41	73.49	52865
2023-03-07	72.79	74.16	72.41	72.82	48308
2023-03-08	72.97	73.30	72.31	73.13	50710
2023-03-09	72.55	72.55	69.56	69.93	50651
2023-03-10	68.00	75.93	68.00	71.64	130157
2023-03-13	68.82	71.63	66.29	66.53	175473
2023-03-14	70.37	72.36	67.63	68.19	78551
2023-03-15	66.75	69.18	66.08	68.31	68675
2023-03-16	67.30	72.79	66.94	71.70	58974
2023-03-17	70.99	70.99	67.05	68.36	196716
2023-03-20	68.71	69.91	67.55	67.61	78844
2023-03-21	69.03	70.94	68.91	69.46	42977
2023-03-22	68.97	69.70	66.12	66.12	43740
2023-03-23	67.45	67.50	64.22	65.33	45996
2023-03-24	65.00	67.86	64.52	67.47	40126
2023-03-27	68.00	68.15	66.90	66.90	40013
2023-03-28	66.73	67.51	66.14	66.67	30739
2023-03-29	67.01	67.37	66.50	67.19	38367
2023-03-30	67.73	67.73	64.94	65.48	24693
2023-03-31	65.43	66.43	65.06	66.21	42822
2023-04-03	66.02	66.31	64.67	65.27	43917
2023-04-04	65.48	65.48	62.58	63.55	44819
2023-04-05	62.92	63.96	62.92	63.54	33055
2023-04-06	63.18	64.31	63.18	63.61	35771
2023-04-10	63.61	64.75	63.07	63.73	42211
2023-04-11	63.95	64.45	63.30	63.33	25970
2023-04-12	64.20	64.20	62.10	62.63	22844
2023-04-13	62.12	63.43	62.12	62.97	25788
2023-04-14	63.58	63.58	60.00	60.75	39220
2023-04-17	59.85	62.60	59.66	62.48	59802
2023-04-18	62.63	62.63	60.03	60.10	35338
2023-04-19	60.45	62.29	60.00	61.41	45148
2023-04-20	61.01	61.01	60.02	60.82	41163
2023-04-21	60.51	60.51	58.74	59.45	42383
2023-04-24	59.63	60.31	59.58	60.23	37523
2023-04-25	59.70	59.70	57.56	58.02	32319
2023-04-26	57.61	58.60	57.23	58.24	37908
2023-04-27	58.45	59.20	58.07	59.03	28629
2023-04-28	59.00	60.02	58.08	58.62	66328
2023-05-01	58.21	59.40	58.09	58.28	37263
2023-05-02	57.90	58.89	54.48	54.95	80044
2023-05-03	54.77	55.88	52.91	53.33	44860
2023-05-04	52.95	53.00	48.68	52.21	61766
2023-05-05	54.15	55.28	53.06	54.42	41035
2023-05-08	55.19	55.34	52.60	53.03	25709
2023-05-09	52.68	54.50	51.44	51.81	58964
2023-05-10	53.33	53.64	51.21	52.11	43180
2023-05-11	50.86	52.32	50.32	50.57	25859
2023-05-12	51.20	51.20	49.46	50.83	32425
2023-05-15	50.88	52.00	50.35	51.18	51476
2023-05-16	50.90	53.58	50.90	52.22	59313
2023-05-17	53.52	56.24	53.02	55.83	64349
2023-05-18	55.51	56.27	54.27	54.62	49771
2023-05-19	56.58	56.58	52.55	53.70	42049
2023-05-22	54.54	54.96	53.81	54.89	31685
2023-05-23	55.11	56.88	55.11	55.65	45479
2023-05-24	55.70	55.70	54.69	54.78	28866
2023-05-25	54.56	54.66	53.50	53.86	20826
2023-05-26	53.84	54.52	53.15	54.25	34623
2023-05-30	55.04	55.04	53.30	53.95	20898
2023-05-31	53.54	53.64	51.51	52.30	45928
2023-06-01	53.16	54.05	52.09	53.83	46552
2023-06-02	53.95	57.54	53.72	57.39	50434
2023-06-05	56.73	56.06	54.40	54.63	42252
2023-06-06	54.57	58.96	54.39	58.26	52816
2023-06-07	59.21	61.30	58.59	60.87	71797
2023-06-08	60.58	61.28	59.45	61.08	51374
2023-06-09	61.37	61.37	59.73	60.49	40087
2023-06-12	60.63	60.63	58.61	58.95	61636
2023-06-13	58.49	60.70	58.49	60.57	42783
2023-06-14	60.96	61.43	58.24	58.67	73797
2023-06-15	59.17	60.30	58.50	60.10	37008
2023-06-16	60.52	60.52	58.60	59.85	121495
2023-06-20	59.57	59.57	58.77	58.88	42911
2023-06-21	59.31	59.31	57.34	57.45	56013
2023-06-22	58.22	58.22	55.70	56.61	61981
2023-06-23	55.88	57.04	55.50	56.93	101858
2023-06-26	56.30	56.82	53.34	56.13	42669
2023-06-27	56.15	57.96	56.15	57.09	36730
2023-06-28	56.86	56.86	56.02	56.26	26305
2023-06-29	56.92	57.44	56.64	56.68	35259
2023-06-30	56.50	56.75	55.56	55.70	35879
2023-07-03	55.28	56.99	55.27	56.99	21085
2023-07-05	56.03	56.74	55.22	55.45	47290
2023-07-06	54.84	55.00	53.45	54.24	47039
2023-07-07	54.71	56.03	54.30	55.00	46910
2023-07-10	55.00	56.73	55.00	55.38	37073
2023-07-11	55.59	56.34	55.00	56.13	38042
2023-07-12	56.94	58.00	56.32	56.58	38922
2023-07-13	57.44	57.73	56.18	56.84	43747
2023-07-14	57.25	57.25	55.50	56.12	30277
2023-07-17	55.20	57.63	55.20	56.64	30168
2023-07-18	57.08	58.88	57.08	58.81	37485
2023-07-19	59.22	60.58	59.13	60.56	38627
2023-07-20	60.44	60.44	59.26	60.04	33253
2023-07-21	61.40	61.40	58.76	59.07	41771
2023-07-24	58.52	60.88	58.29	60.47	41076
2023-07-25	59.80	59.80	58.74	58.87	27243
2023-07-26	59.12	61.70	59.12	61.70	33056
2023-07-27	60.54	61.60	60.00	60.71	44023
2023-07-28	60.88	61.31	60.26	60.47	36112
2023-07-31	60.35	61.00	59.58	60.16	29506
2023-08-01	59.43	60.38	58.76	59.64	36202
2023-08-02	58.69	59.80	58.46	59.22	38561
2023-08-03	58.86	59.84	58.54	59.19	33660
2023-08-04	59.05	59.83	58.42	59.15	22945
2023-08-07	57.78	59.61	57.78	58.51	42453
2023-08-08	57.84	58.44	56.06	58.31	26756
2023-08-09	57.75	57.75	56.75	57.36	22357
2023-08-10	57.72	57.72	54.99	56.75	35106
2023-08-11	56.64	57.28	56.48	57.21	25355
2023-08-14	57.64	58.15	56.00	57.43	61059
2023-08-15	56.28	56.81	54.92	54.92	70216
2023-08-16	55.02	55.62	53.96	54.00	28430
2023-08-17	54.65	55.17	53.77	54.22	33299
2023-08-18	53.75	55.22	53.75	54.45	124428
2023-08-21	54.41	55.43	53.02	53.47	38602
2023-08-22	53.12	53.19	51.90	52.15	37314
2023-08-23	51.90	52.48	51.74	52.08	28658
2023-08-24	51.64	52.85	51.29	51.90	47484
2023-08-25	52.06	52.06	50.87	51.47	35894
2023-08-28	50.85	52.50	50.85	51.68	29926
2023-08-29	51.55	52.33	51.09	51.99	34672
2023-08-30	51.59	52.42	51.18	52.22	31323
2023-08-31	52.30	52.44	51.63	51.93	44202
2023-09-01	52.13	52.66	51.93	51.93	27988
2023-09-05	51.31	51.35	49.88	50.44	51145
2023-09-06	50.41	50.68	49.97	50.01	43063
2023-09-07	50.07	50.58	49.31	50.44	72647
2023-09-08	50.00	50.74	49.68	50.54	37615
2023-09-11	50.82	51.44	49.47	49.53	39538
2023-09-12	49.70	50.10	49.02	49.85	37927
2023-09-13	49.76	49.76	49.03	49.23	45479
2023-09-14	49.64	52.42	49.39	50.92	72167
2023-09-15	50.49	51.32	49.60	50.06	279550
2023-09-18	50.56	50.78	48.82	49.05	39365
2023-09-19	49.00	49.20	48.28	48.37	38025
2023-09-20	48.79	49.12	48.06	48.13	34851
2023-09-21	48.00	48.40	47.53	47.85	36318
2023-09-22	47.86	47.98	47.00	47.33	32988
2023-09-25	47.21	49.10	46.85	48.93	56009
2023-09-26	48.44	49.07	47.45	47.93	45613
2023-09-27	48.50	48.67	47.72	48.59	43826
2023-09-28	48.55	49.27	48.32	48.75	73991
2023-09-29	48.90	49.60	48.58	48.99	71752
2023-10-02	49.01	49.59	48.51	49.24	93048
2023-10-03	49.05	50.12	48.60	49.72	53170
2023-10-04	49.52	50.32	48.78	50.07	54227
2023-10-05	50.20	51.06	49.81	50.99	63381
2023-10-06	50.41	51.52	49.62	49.94	81771
2023-10-09	49.50	51.39	49.50	50.67	48110
2023-10-10	50.53	50.89	50.06	50.14	42500
2023-10-11	50.51	50.53	49.77	50.26	28701
2023-10-12	50.10	50.30	49.24	50.23	53043
2023-10-13	50.18	50.18	48.85	49.15	35829
2023-10-16	49.43	50.47	49.07	50.27	66016
2023-10-17	49.92	51.97	49.21	51.67	89060
2023-10-18	50.98	51.18	50.17	50.31	33279
2023-10-19	50.12	50.71	49.83	49.88	41051
2023-10-20	49.89	49.89	48.49	48.49	58225
2023-10-23	48.61	49.69	48.61	48.67	40313
2023-10-24	49.12	49.12	47.65	48.24	46243
2023-10-25	47.62	49.11	47.41	48.74	40285
2023-10-26	48.38	50.21	48.38	50.21	41544
2023-10-27	48.81	50.33	48.81	49.32	43828
2023-10-30	49.22	50.61	49.22	50.30	34244
2023-10-31	50.30	50.79	49.76	50.08	36618
2023-11-01	50.39	50.55	49.31	49.89	54975
2023-11-02	50.26	52.25	50.26	52.25	43524
2023-11-03	53.40	54.51	52.99	53.65	52761
2023-11-06	53.73	55.07	52.43	53.45	43820
2023-11-07	52.98	53.25	52.05	52.63	23948
2023-11-08	52.84	52.84	51.17	51.96	33757
2023-11-09	52.46	52.46	50.77	51.02	25911
2023-11-10	51.05	51.39	50.26	50.90	41562
2023-11-13	51.09	51.44	50.77	51.11	38662
2023-11-14	52.66	55.88	52.66	55.88	64663
2023-11-15	56.37	57.97	55.60	56.27	81028
2023-11-16	56.54	56.54	54.71	55.24	32624
2023-11-17	53.12	55.77	53.12	55.04	61570
2023-11-20	55.76	55.76	54.53	54.74	33935
2023-11-21	54.67	54.68	52.96	53.10	46387
2023-11-22	53.79	53.86	52.91	53.26	24671
2023-11-24	53.34	54.20	53.21	54.16	14545
2023-11-27	53.40	53.61	52.92	52.99	31231
2023-11-28	53.07	53.18	52.42	52.68	28255
2023-11-29	52.76	54.22	52.76	53.48	42074
2023-11-30	53.63	54.09	52.51	52.97	72528
2023-12-01	53.11	56.10	52.50	55.86	69632
2023-12-04	56.00	57.43	55.64	57.43	48687
2023-12-05	56.73	58.39	56.40	56.92	55322
2023-12-06	56.93	59.01	56.59	56.64	56743
2023-12-07	56.58	57.70	56.53	57.32	60522
2023-12-08	58.36	58.83	57.92	58.69	34988
2023-12-11	58.77	58.81	58.07	58.71	44028
2023-12-12	59.06	59.06	57.61	58.03	38606
2023-12-13	58.82	62.00	58.17	61.55	114795
2023-12-14	63.67	64.11	62.67	63.75	80413
2023-12-15	63.86	64.71	63.16	63.28	288103
2023-12-18	63.65	63.65	60.85	62.31	48449
2023-12-19	62.67	63.89	62.57	63.33	68651
2023-12-20	63.20	65.54	62.90	63.14	82235
2023-12-21	64.01	64.01	61.57	62.55	56603
2023-12-22	63.33	63.64	61.42	62.37	68590
2023-12-26	62.80	63.13	62.05	62.68	104954
2023-12-27	63.00	63.10	61.64	61.82	53457
2023-12-28	61.41	61.79	60.72	60.97	39829
2023-12-29	60.92	60.92	59.61	60.23	44506
2024-01-02	59.48	60.55	58.88	59.28	102360
2024-01-03	58.92	59.49	56.14	56.34	87388
2024-01-04	56.66	56.82	55.72	55.90	77628
2024-01-05	55.66	56.40	55.66	55.85	66071
2024-01-08	55.80	56.00	54.65	55.22	55403
2024-01-09	54.56	54.58	53.72	54.08	83411
2024-01-10	54.42	54.57	53.62	54.34	90105
2024-01-11	53.80	54.13	52.95	53.77	101104
2024-01-12	54.39	54.39	52.82	53.47	62554
2024-01-16	52.77	52.92	51.90	52.08	63444
2024-01-17	51.45	52.28	51.34	51.94	64838
2024-01-18	52.10	52.57	51.40	52.27	53784
2024-01-19	52.37	53.33	51.80	53.24	54927
2024-01-22	53.69	55.89	53.69	55.73	132731
2024-01-23	55.92	56.12	54.71	54.75	58254
2024-01-24	55.07	56.11	54.70	55.52	62977
2024-01-25	56.40	56.46	53.95	54.34	60014
2024-01-26	54.73	54.73	52.86	53.84	55930
2024-01-29	54.12	54.79	53.56	54.63	67065
2024-01-30	54.03	54.41	53.17	53.70	60048
2024-01-31	52.64	52.64	49.39	49.39	134341
2024-02-01	49.94	50.25	47.69	49.00	138919
2024-02-02	48.01	49.08	48.00	48.56	98480
2024-02-05	48.09	48.79	47.81	48.53	96345
2024-02-06	48.45	50.21	48.45	50.20	95188
2024-02-07	50.25	50.25	48.26	48.06	95733
2024-02-08	47.70	48.81	47.70	48.41	80757
2024-02-09	48.36	50.01	48.03	49.79	75879
2024-02-12	49.70	51.50	49.70	51.11	50701
2024-02-13	49.41	49.41	47.25	47.73	105498
2024-02-14	48.71	48.99	47.61	48.50	46939
2024-02-15	48.78	51.01	48.78	50.96	66853
2024-02-16	50.65	51.77	49.89	51.24	82821
2024-02-20	50.48	51.36	49.76	50.24	56638
2024-02-21	50.29	50.43	49.63	49.69	45124
2024-02-22	49.75	49.90	48.35	48.42	56855
2024-02-23	48.61	48.85	48.01	48.80	43089
2024-02-26	48.49	48.62	47.26	48.01	45752
2024-02-27	47.68	48.62	47.65	47.74	45125
2024-02-28	47.51	48.27	47.45	47.53	56281
2024-02-29	48.00	48.91	47.69	48.16	48601
2024-03-01	47.70	48.84	47.30	48.52	76009
2024-03-04	48.69	49.27	47.68	47.69	35492
2024-03-05	47.65	50.10	47.65	49.25	63051
2024-03-06	49.57	50.16	48.05	49.68	59831
2024-03-07	50.19	50.53	49.57	49.61	38078
2024-03-08	50.01	50.47	49.64	50.21	45304
2024-03-11	50.16	50.54	50.10	50.15	43825
2024-03-12	50.31	50.46	49.06	49.20	37339
2024-03-13	49.07	49.93	48.81	48.94	46112
2024-03-14	48.84	48.84	47.18	47.48	69520
2024-03-15	47.43	48.79	47.43	48.42	238142
2024-03-18	48.33	48.33	46.84	46.97	88808
2024-03-19	47.11	47.50	46.59	46.63	80555
2024-03-20	46.65	48.95	46.31	48.73	62691
2024-03-21	48.95	49.50	48.45	49.11	54684
2024-03-22	48.70	49.17	47.57	47.86	42277
2024-03-25	47.64	48.57	47.50	47.80	27195
2024-03-26	48.07	48.07	47.53	47.62	59217
2024-03-27	48.36	49.85	48.23	49.64	53228
2024-03-28	49.48	50.50	49.07	50.29	75106
2024-04-01	50.40	50.40	48.54	48.90	44123
2024-04-02	48.20	48.22	47.49	47.68	66555
2024-04-03	47.87	48.10	47.51	47.97	47421
2024-04-04	48.11	48.60	47.19	47.45	60113
2024-04-05	47.25	47.34	46.56	46.85	42597
2024-04-08	47.13	47.75	47.04	47.48	33809
2024-04-09	47.58	48.29	47.58	47.77	35513
2024-04-10	46.67	46.67	43.68	44.14	83049
2024-04-11	44.78	44.78	43.09	44.04	65291
2024-04-12	43.85	44.34	43.61	44.33	48155
2024-04-15	44.33	44.43	43.69	44.22	76651
2024-04-16	44.32	44.41	43.52	43.74	63634
2024-04-17	44.12	44.39	43.51	43.51	52191
2024-04-18	43.90	44.01	43.39	43.69	56091
2024-04-19	43.47	45.72	43.47	45.72	94917
2024-04-22	45.69	46.49	45.69	46.27	46981
2024-04-23	46.41	47.14	46.41	46.65	41492
2024-04-24	46.37	46.63	45.70	46.55	52143
2024-04-25	46.21	46.21	45.09	45.85	48485
2024-04-26	45.23	46.35	44.93	46.33	38389
2024-04-29	46.09	46.98	44.80	44.80	58993
2024-04-30	44.06	44.50	43.77	43.98	57823
2024-05-01	44.58	46.13	44.58	45.70	50457
2024-05-02	46.07	46.89	45.78	46.83	48085
2024-05-03	46.88	47.46	46.78	47.32	44121
2024-05-06	47.29	47.70	47.26	47.53	36682
2024-05-07	47.45	47.88	46.61	46.61	33650
2024-05-08	46.27	47.34	46.08	46.69	34910
2024-05-09	46.72	47.42	46.72	47.34	48306
2024-05-10	47.50	47.50	46.39	46.94	29814
2024-05-13	47.22	47.43	46.87	46.94	34217
2024-05-14	47.69	48.00	47.11	47.36	31793
2024-05-15	47.67	48.03	47.20	47.92	41203
2024-05-16	47.91	48.55	47.74	48.35	40161
2024-05-17	48.63	50.42	48.54	49.03	84605
2024-05-20	49.27	49.27	47.96	47.96	29196
2024-05-21	47.73	48.56	47.02	48.54	33616
2024-05-22	48.17	48.61	47.53	48.07	37441
2024-05-23	47.35	47.36	46.03	46.36	49174
2024-05-24	46.80	46.89	46.18	46.68	41015
2024-05-28	46.89	46.89	45.82	46.09	42410
2024-05-29	45.22	45.86	44.21	44.93	45152
2024-05-30	45.48	46.30	45.26	46.26	35316
2024-05-31	46.30	47.33	46.30	46.91	51725
2024-06-03	47.39	47.71	45.28	45.36	44560
2024-06-04	44.87	44.99	44.24	44.24	42234
2024-06-05	45.17	45.17	44.30	45.03	41121
2024-06-06	44.76	45.27	44.75	45.10	28935
2024-06-07	44.63	44.94	44.27	44.67	31067
2024-06-10	44.50	44.53	43.71	43.86	79937
2024-06-11	43.61	44.24	43.32	43.99	57160
2024-06-12	45.80	46.65	44.95	45.50	68105
2024-06-13	44.83	45.25	44.34	44.75	45138
2024-06-14	44.45	44.45	44.01	44.03	41278
2024-06-17	43.97	45.00	43.70	44.92	59280
2024-06-18	44.90	45.27	44.60	45.11	46767
2024-06-20	45.13	45.42	44.66	45.15	40028
2024-06-21	45.36	45.38	43.84	43.84	321046
2024-06-24	44.63	45.78	44.53	45.36	83266
2024-06-25	45.41	45.41	44.87	45.03	54278
2024-06-26	44.47	45.87	44.47	45.71	60618
2024-06-27	46.00	46.68	45.93	46.59	42962
2024-06-28	47.07	49.62	47.00	48.90	262437
2024-07-01	48.20	48.69	46.89	47.54	90610
2024-07-02	47.71	48.87	47.71	48.80	40265
2024-07-03	48.90	48.90	47.14	47.39	22302
2024-07-05	47.53	47.69	46.19	46.27	44125
2024-07-08	46.95	47.10	46.29	46.85	27885
2024-07-09	46.73	47.39	46.61	47.22	36259
2024-07-10	47.42	48.04	47.19	47.92	77021
2024-07-11	49.50	51.49	49.28	51.20	76059
2024-07-12	51.69	52.43	51.20	52.10	67475
2024-07-15	52.73	54.87	52.73	54.38	70672
2024-07-16	54.69	57.72	54.69	57.58	107910
2024-07-17	56.51	59.25	56.51	58.88	83196
2024-07-18	58.24	59.44	56.39	56.98	64218
2024-07-19	57.25	58.53	57.04	57.83	64995
2024-07-22	57.06	58.95	56.50	58.23	57233
2024-07-23	57.90	61.09	57.01	60.40	78655
2024-07-24	59.55	61.52	59.55	60.72	114619
2024-07-25	60.94	64.52	60.94	63.58	86472
2024-07-26	65.00	65.00	62.38	63.80	57894
2024-07-29	64.66	64.72	63.08	63.46	43989
2024-07-30	63.17	64.40	62.56	63.96	91091
2024-07-31	63.63	65.29	61.83	62.94	83852
2024-08-01	63.10	63.10	59.00	60.57	80688
2024-08-02	57.64	59.38	57.25	58.85	74449
2024-08-05	55.91	57.61	55.01	56.33	59042
2024-08-06	56.75	56.75	55.78	56.11	43543
2024-08-07	56.80	57.49	55.27	55.27	59864
2024-08-08	56.42	56.74	55.18	56.08	43375
2024-08-09	55.92	56.00	54.13	54.94	65798
2024-08-12	55.33	55.61	53.41	53.99	32460
2024-08-13	54.33	54.83	53.52	54.64	33709
2024-08-14	55.06	55.22	54.00	54.47	38504
2024-08-15	56.00	57.47	56.00	56.89	58118
2024-08-16	56.92	59.36	56.74	58.53	70429
2024-08-19	58.74	58.77	57.77	58.75	31426
2024-08-20	58.48	58.48	56.66	56.74	40426
2024-08-21	57.49	57.59	56.37	57.59	23511
2024-08-22	57.30	58.55	57.30	57.70	30404
2024-08-23	58.31	62.69	58.22	61.82	48076
2024-08-26	62.75	62.75	60.86	61.22	47453
2024-08-27	60.58	60.62	59.93	60.33	27985
2024-08-28	59.91	61.34	59.64	60.70	30473
2024-08-29	61.13	61.38	60.06	60.83	25891
2024-08-30	61.19	61.59	60.10	61.34	32675
2024-09-03	60.62	61.29	59.62	59.91	53340
2024-09-04	59.74	60.41	58.73	59.11	23368
2024-09-05	59.69	59.70	57.66	57.78	41024
2024-09-06	58.28	58.54	56.97	57.05	42537
2024-09-09	57.10	57.31	56.19	56.47	44828
2024-09-10	57.07	57.07	55.49	56.79	40063
2024-09-11	56.00	56.00	53.95	55.69	39515
2024-09-12	56.04	56.18	55.18	55.81	45516
2024-09-13	56.85	57.82	56.46	57.70	42442
2024-09-16	57.86	58.96	57.32	58.71	48620
2024-09-17	59.58	60.83	58.33	59.55	43970
2024-09-18	59.03	62.06	57.81	59.78	44649
2024-09-19	61.72	61.82	60.15	61.75	52033
2024-09-20	60.82	61.09	58.62	58.66	280649
2024-09-23	59.32	59.87	58.26	59.18	55034
2024-09-24	59.20	59.20	57.91	58.45	35214
2024-09-25	58.37	58.37	56.96	57.24	37566
2024-09-26	58.40	58.40	56.71	57.13	36067
2024-09-27	58.17	58.23	56.84	57.48	33157
2024-09-30	57.48	58.57	56.54	57.79	57372
2024-10-01	57.41	57.41	55.85	56.09	47283
2024-10-02	57.90	60.35	56.53	60.29	82793
2024-10-03	59.51	60.22	58.80	59.55	38313
2024-10-04	60.91	60.91	59.91	60.02	49256
2024-10-07	59.73	60.39	58.87	59.48	38255
2024-10-08	59.49	59.78	58.75	58.78	28604
2024-10-09	58.93	60.06	58.93	59.99	34987
2024-10-10	59.34	59.87	58.49	59.17	37482
2024-10-11	59.46	62.17	59.46	61.98	28870
2024-10-14	61.99	63.01	61.39	62.35	34468
2024-10-15	62.46	65.40	61.95	63.92	65571
2024-10-16	64.96	65.51	64.35	64.71	54571
2024-10-17	65.04	65.99	63.97	65.99	34420
2024-10-18	65.78	65.89	63.78	64.17	39424
2024-10-21	63.92	63.92	60.80	60.92	53595
2024-10-22	60.70	62.58	60.70	62.51	37101
2024-10-23	61.76	62.79	60.28	61.99	39661
2024-10-24	62.00	62.46	60.85	61.87	42593
2024-10-25	63.45	63.45	60.51	60.75	45397
2024-10-28	61.88	66.85	61.88	66.75	70965
2024-10-29	66.08	67.41	65.53	67.30	49569
2024-10-30	66.86	68.45	65.27	65.40	63079
2024-10-31	65.86	66.45	64.25	64.54	56673
2024-11-01	64.91	65.29	64.08	64.83	46820
2024-11-04	64.11	65.88	64.03	64.80	43423
2024-11-05	65.01	66.44	63.31	66.44	38938
2024-11-06	71.81	78.28	71.81	78.15	165966
2024-11-07	76.75	77.75	72.72	72.59	94886
2024-11-08	73.04	73.95	72.00	73.70	70069
2024-11-11	74.75	76.64	74.31	75.96	116656
2024-11-12	75.40	76.55	74.35	74.62	39194
2024-11-13	75.67	76.68	73.73	74.11	53286
2024-11-14	75.05	75.43	73.52	74.67	44931
2024-11-15	75.34	75.86	74.12	75.45	61952
2024-11-18	75.88	76.58	74.10	74.10	42265
2024-11-19	72.67	74.30	72.67	74.25	30071
2024-11-20	73.62	73.62	72.51	73.49	53544
2024-11-21	73.74	76.59	73.74	75.42	60871
2024-11-22	75.20	76.77	75.20	76.14	59259
2024-11-25	76.82	79.01	76.06	76.06	93713
2024-11-26	75.66	77.54	74.95	76.41	73132
2024-11-27	78.76	78.76	75.73	77.23	49929
2024-11-29	78.15	78.88	76.02	76.31	49570
2024-12-02	77.17	77.17	74.84	76.31	50969
2024-12-03	75.99	76.42	75.32	76.04	43135
2024-12-04	76.30	77.33	74.89	77.31	42056
2024-12-05	78.12	78.50	76.29	76.44	49688
2024-12-06	77.14	77.31	75.80	76.90	35121
2024-12-09	77.60	77.61	75.23	75.61	48443
2024-12-10	75.70	77.00	75.00	76.07	44905
2024-12-11	77.00	78.47	76.46	77.74	85845
2024-12-12	77.48	78.30	75.88	76.09	34113
2024-12-13	76.35	76.43	75.08	76.43	45685
2024-12-16	76.02	76.12	74.90	75.98	63801
2024-12-17	75.08	75.08	73.07	73.64	68440
2024-12-18	74.24	75.21	68.30	68.77	79059
2024-12-19	70.07	71.09	67.70	67.86	51145
2024-12-20	66.74	69.74	66.74	69.38	283595
2024-12-23	68.67	70.16	65.74	68.38	47226
2024-12-24	68.80	69.33	68.06	69.21	43471
2024-12-26	68.59	69.60	68.16	69.54	26732
2024-12-27	68.86	69.47	67.19	67.97	36209
2024-12-30	67.59	68.48	66.97	67.87	34175
2024-12-31	68.20	69.17	67.43	67.83	32760
2025-01-02	68.03	68.87	66.12	66.75	46182
2025-01-03	66.77	68.12	65.54	67.55	39906
2025-01-06	68.00	68.66	66.79	67.06	39652
2025-01-07	67.23	67.36	65.45	65.95	39455
2025-01-08	65.96	66.67	64.99	66.11	48318
2025-01-10	64.17	64.62	62.02	63.00	58978
2025-01-13	62.24	64.61	62.24	64.01	68728
2025-01-14	64.54	66.54	64.42	66.52	52775
2025-01-15	69.15	69.15	66.75	67.54	41564
2025-01-16	67.01	67.17	65.59	66.64	36123
2025-01-17	67.11	68.05	65.35	66.95	50937
2025-01-21	66.95	68.62	66.95	67.69	39428
2025-01-22	67.04	67.51	65.65	65.84	44497
2025-01-23	65.29	66.73	65.29	66.52	58362
2025-01-24	66.30	67.52	64.91	67.06	42971
2025-01-27	67.59	68.75	67.00	67.98	41938
2025-01-28	67.25	68.85	67.06	67.69	32504
2025-01-29	66.95	68.47	66.23	67.31	41220
2025-01-30	67.50	68.40	66.94	67.41	44148
2025-01-31	67.12	70.22	67.01	70.07	93656
2025-02-03	68.13	69.91	67.08	69.41	62675
2025-02-04	68.78	70.81	68.78	70.47	44140
2025-02-05	70.00	72.51	69.82	72.19	54938
2025-02-06	72.54	72.87	71.79	72.73	34544
2025-02-07	72.22	73.08	70.03	70.95	61438
2025-02-10	71.40	72.22	71.09	71.18	48745
2025-02-11	70.26	72.40	70.26	72.29	56162
2025-02-12	70.81	70.94	68.91	70.05	74548
2025-02-13	70.39	70.74	70.02	70.12	43423
2025-02-14	70.59	71.13	69.42	69.69	30106
2025-02-18	69.39	70.61	68.95	70.15	45566
2025-02-19	69.32	70.76	69.32	70.16	47142
2025-02-20	70.24	70.63	68.56	69.17	34243
2025-02-21	70.08	70.66	68.60	68.77	67714
2025-02-24	69.14	69.39	67.35	67.57	54851
2025-02-25	68.02	68.80	67.28	68.19	37534

Explore More About TMP

Coins representing dividend payouts and trends

TMP Dividend History

Discover Tompkins Financial Corp's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

TMP Stock Split History

Discover Tompkins Financial Corp's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

TMP Historical Prices

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

Web Analytics