CDE Historical Prices

Summary

Key Stock Metrics

2.98

(March 20, 2024)

52-Week Low

7.72

(September 25, 2024)

52-Week High

257.50

(February 7, 1996)

All-Time High

5.57

(March 7, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-05-25	190.00	195.00	188.75	190.00	8440
1993-05-26	188.75	188.75	181.25	182.50	6150
1993-05-27	190.00	196.25	187.50	196.25	17130
1993-05-28	196.25	201.25	190.00	196.25	18700
1993-06-01	193.75	195.00	185.00	188.75	13020
1993-06-02	185.00	192.50	185.00	190.00	13060
1993-06-03	191.25	198.75	191.25	193.75	5840
1993-06-04	196.25	198.75	195.00	196.25	13240
1993-06-07	191.25	192.50	186.25	188.75	8570
1993-06-08	191.25	191.25	181.25	182.50	14230
1993-06-09	178.75	182.50	175.00	180.00	10930
1993-06-10	178.75	180.00	175.00	180.00	12300
1993-06-11	176.25	182.50	175.00	175.00	8670
1993-06-14	175.00	181.25	172.50	178.75	10980
1993-06-15	181.25	188.75	181.25	183.75	10790
1993-06-16	190.00	192.50	187.50	188.75	9330
1993-06-17	190.00	192.50	187.50	190.00	12760
1993-06-18	186.25	190.00	185.00	188.75	7470
1993-06-21	191.25	191.25	187.50	188.75	2230
1993-06-22	186.25	188.75	185.00	185.00	1730
1993-06-23	178.75	191.25	178.75	190.00	17040
1993-06-24	191.25	193.75	191.25	192.50	9820
1993-06-25	193.75	200.00	193.75	198.75	7820
1993-06-28	197.50	198.75	192.50	195.00	10960
1993-06-29	195.00	210.00	195.00	207.50	15370
1993-06-30	210.00	210.00	206.25	208.75	25000
1993-07-01	210.00	217.50	208.75	213.75	34660
1993-07-02	220.00	225.00	200.00	221.25	36610
1993-07-06	228.75	233.75	225.00	233.75	40020
1993-07-07	233.75	235.00	223.75	230.00	25500
1993-07-08	230.00	230.00	217.50	220.00	19500
1993-07-09	212.50	222.50	212.50	220.00	11670
1993-07-12	220.00	220.00	215.00	216.25	13370
1993-07-13	215.00	227.50	212.50	225.00	13260
1993-07-14	225.00	226.25	213.75	215.00	14340
1993-07-15	213.75	222.50	213.75	218.75	15140
1993-07-16	220.00	221.25	215.00	218.75	18490
1993-07-19	218.75	222.50	215.00	215.00	46950
1993-07-20	215.00	223.75	215.00	222.50	14370
1993-07-21	220.00	223.75	217.50	220.00	5570
1993-07-22	215.00	217.50	215.00	215.00	3730
1993-07-23	216.25	217.50	215.00	215.00	2580
1993-07-26	215.00	220.00	215.00	218.75	4690
1993-07-27	218.75	220.00	216.25	217.50	2800
1993-07-28	221.25	225.00	220.00	222.50	7740
1993-07-29	221.25	237.50	221.25	237.50	19630
1993-07-30	237.50	246.25	231.25	232.50	18230
1993-08-02	232.50	236.25	223.75	235.00	12650
1993-08-03	233.75	233.75	227.50	232.50	17310
1993-08-04	230.00	233.75	227.50	230.00	12910
1993-08-05	225.00	226.25	208.75	213.75	82770
1993-08-06	207.50	216.25	207.50	211.25	22960
1993-08-09	212.50	222.50	211.25	220.00	9470
1993-08-10	220.00	220.00	215.00	215.00	8210
1993-08-11	215.00	215.00	206.25	212.50	14070
1993-08-12	211.25	211.25	196.25	197.50	24570
1993-08-13	200.00	211.25	200.00	207.50	10960
1993-08-16	208.75	215.00	206.25	207.50	7860
1993-08-17	207.50	207.50	201.25	202.50	11250
1993-08-18	202.50	207.50	202.50	205.00	13340
1993-08-19	206.25	206.25	195.00	200.00	7390
1993-08-20	201.25	206.25	201.25	206.25	3440
1993-08-23	206.25	208.75	203.75	203.75	11010
1993-08-24	203.75	206.25	203.75	203.75	8380
1993-08-25	203.75	205.00	202.50	203.75	5600
1993-08-26	202.50	202.50	193.75	197.50	15080
1993-08-27	197.50	201.25	197.50	201.25	1900
1993-08-30	203.75	206.25	201.25	205.00	11460
1993-08-31	202.50	203.75	200.00	203.75	10230
1993-09-01	203.75	203.75	201.25	202.50	9510
1993-09-02	202.50	203.75	193.75	195.00	10500
1993-09-03	195.00	198.75	195.00	195.00	15240
1993-09-07	185.00	188.75	175.00	175.00	83880
1993-09-08	177.50	180.00	172.50	177.50	28620
1993-09-09	177.50	182.50	177.50	180.00	9300
1993-09-10	170.00	176.25	167.50	170.00	12380
1993-09-13	162.50	168.75	156.25	157.50	36230
1993-09-14	160.00	162.50	155.00	158.75	24120
1993-09-15	161.25	166.25	160.00	163.75	6660
1993-09-16	168.75	172.50	167.50	172.50	15510
1993-09-17	171.25	178.75	171.25	173.75	15330
1993-09-20	180.00	180.00	177.50	178.75	6960
1993-09-21	178.75	190.00	178.75	188.75	25360
1993-09-22	176.25	183.75	176.25	183.75	11250
1993-09-23	182.50	186.25	182.50	185.00	11900
1993-09-24	185.00	185.00	182.50	182.50	1960
1993-09-27	182.50	182.50	177.50	178.75	30100
1993-09-28	178.75	182.50	178.75	180.00	9500
1993-09-29	180.00	180.00	172.50	175.00	8390
1993-09-30	175.00	176.25	172.50	173.75	12310
1993-10-01	173.75	176.25	171.25	175.00	3940
1993-10-04	176.25	182.50	173.75	182.50	5070
1993-10-05	182.50	186.25	180.00	185.00	1670
1993-10-06	192.50	193.75	187.50	193.75	9880
1993-10-07	195.00	196.25	192.50	196.25	11150
1993-10-08	196.25	198.75	195.00	197.50	1950
1993-10-11	197.50	197.50	195.00	196.25	4760
1993-10-12	193.75	202.50	191.25	200.00	10190
1993-10-13	201.25	206.25	198.75	202.50	6630
1993-10-14	202.50	202.50	198.75	198.75	5670
1993-10-15	196.25	196.25	188.75	192.50	3800
1993-10-18	191.25	200.00	191.25	198.75	3690
1993-10-19	201.25	201.25	195.00	200.00	14720
1993-10-20	205.00	205.00	201.25	202.50	4980
1993-10-21	202.50	202.50	193.75	195.00	5600
1993-10-22	195.00	200.00	192.50	198.75	4660
1993-10-25	200.00	201.25	195.00	198.75	4450
1993-10-26	198.75	202.50	195.00	202.50	3620
1993-10-27	202.50	206.25	201.25	203.75	4100
1993-10-28	201.25	202.50	200.00	200.00	2550
1993-10-29	200.00	201.25	197.50	201.25	1260
1993-11-01	201.25	201.25	190.00	193.75	13800
1993-11-02	195.00	195.00	186.25	187.50	5980
1993-11-03	187.50	193.75	185.00	193.75	7870
1993-11-04	198.75	203.75	197.50	202.50	7590
1993-11-05	208.75	210.00	202.50	205.00	8200
1993-11-08	205.00	207.50	202.50	203.75	1770
1993-11-09	206.25	207.50	201.25	205.00	2750
1993-11-10	202.50	207.50	202.50	206.25	5340
1993-11-11	207.50	207.50	201.25	205.00	1970
1993-11-12	207.50	208.75	201.25	202.50	3120
1993-11-15	205.00	205.00	195.00	202.50	4710
1993-11-16	201.25	201.25	195.00	195.00	5630
1993-11-17	195.00	195.00	188.75	192.50	10410
1993-11-18	197.50	210.00	196.25	197.50	12150
1993-11-19	202.50	206.25	200.00	206.25	12420
1993-11-22	202.50	202.50	200.00	202.50	1740
1993-11-23	202.50	202.50	195.00	196.25	5970
1993-11-24	197.50	200.00	192.50	195.00	2910
1993-11-26	192.50	192.50	190.00	190.00	260
1993-11-29	182.50	182.50	177.50	177.50	10680
1993-11-30	180.00	183.75	180.00	182.50	6190
1993-12-01	182.50	191.25	182.50	191.25	12330
1993-12-02	190.00	190.00	186.25	190.00	1990
1993-12-03	190.00	198.75	190.00	198.75	12630
1993-12-06	198.75	203.75	198.75	201.25	7960
1993-12-07	201.25	205.00	201.25	202.50	3730
1993-12-08	207.50	212.50	206.25	210.00	11830
1993-12-09	211.25	211.25	206.25	210.00	4760
1993-12-10	210.00	210.00	203.75	208.75	13610
1993-12-13	215.00	215.00	208.75	215.00	15440
1993-12-14	217.50	220.00	215.00	220.00	22260
1993-12-15	220.00	220.00	212.50	217.50	10660
1993-12-16	218.75	218.75	215.00	218.75	5700
1993-12-17	218.75	221.25	216.25	218.75	5480
1993-12-20	218.75	223.75	216.25	217.50	7960
1993-12-21	217.50	217.50	210.00	210.00	9940
1993-12-22	210.00	211.25	201.25	205.00	5680
1993-12-23	207.50	208.75	202.50	203.75	4400
1993-12-27	190.00	203.75	190.00	202.50	14710
1993-12-28	202.50	208.75	201.25	206.25	4610
1993-12-29	203.75	207.50	202.50	206.25	7910
1993-12-30	207.50	211.25	206.25	207.50	6680
1993-12-31	208.75	215.00	208.75	215.00	5660
1994-01-03	215.00	225.00	213.75	223.75	8700
1994-01-04	227.50	231.25	225.00	230.00	19620
1994-01-05	231.25	235.00	225.00	230.00	28860
1994-01-06	227.50	231.25	221.25	228.75	15360
1994-01-07	231.25	231.25	217.50	218.75	7670
1994-01-10	215.00	217.50	211.25	216.25	7260
1994-01-11	216.25	223.75	216.25	223.75	8780
1994-01-12	220.00	223.75	218.75	222.50	4160
1994-01-13	225.00	227.50	220.00	223.75	18520
1994-01-14	222.50	223.75	216.25	217.50	11380
1994-01-17	220.00	222.50	218.75	220.00	14020
1994-01-18	220.00	220.00	212.50	213.75	9650
1994-01-19	212.50	212.50	207.50	207.50	28770
1994-01-20	208.75	208.75	200.00	201.25	10950
1994-01-21	200.00	206.25	200.00	202.50	9100
1994-01-24	198.75	202.50	191.25	201.25	12910
1994-01-25	201.25	201.25	196.25	197.50	13880
1994-01-26	196.25	202.50	195.00	198.75	10740
1994-01-27	200.00	201.25	196.25	197.50	16240
1994-01-28	198.75	201.25	197.50	198.75	17000
1994-01-31	200.00	206.25	198.75	206.25	20430
1994-02-01	206.25	208.75	202.50	208.75	9710
1994-02-02	210.00	211.25	201.25	201.25	7080
1994-02-03	203.75	208.75	200.00	207.50	22540
1994-02-04	207.50	207.50	195.00	197.50	7790
1994-02-07	197.50	201.25	191.25	192.50	13360
1994-02-08	192.50	198.75	192.50	197.50	11210
1994-02-09	196.25	197.50	193.75	197.50	6290
1994-02-10	197.50	201.25	193.75	201.25	10360
1994-02-11	198.75	198.75	193.75	195.00	2450
1994-02-14	198.75	198.75	195.00	197.50	5660
1994-02-15	195.00	195.00	190.00	191.25	9150
1994-02-16	193.75	193.75	186.25	192.50	5530
1994-02-17	193.75	200.00	193.75	198.75	8070
1994-02-18	198.75	198.75	196.25	197.50	8430
1994-02-22	198.75	198.75	195.00	197.50	5520
1994-02-23	197.50	198.75	193.75	193.75	3460
1994-02-24	196.25	196.25	191.25	191.25	5310
1994-02-25	193.75	193.75	188.75	191.25	8120
1994-02-28	191.25	196.25	191.25	196.25	8330
1994-03-01	193.75	196.25	191.25	191.25	11770
1994-03-02	192.50	193.75	186.25	191.25	4120
1994-03-03	191.25	191.25	187.50	187.50	3040
1994-03-04	185.00	186.25	182.50	183.75	9240
1994-03-07	183.75	190.00	183.75	188.75	9570
1994-03-08	187.50	190.00	186.25	188.75	2480
1994-03-09	187.50	193.75	183.75	191.25	7910
1994-03-10	193.75	203.75	191.25	203.75	22160
1994-03-11	206.25	208.75	202.50	208.75	19540
1994-03-14	208.75	210.00	206.25	207.50	10720
1994-03-15	207.50	210.00	202.50	203.75	4960
1994-03-16	203.75	203.75	198.75	200.00	9690
1994-03-17	198.75	205.00	197.50	202.50	10600
1994-03-18	205.00	208.75	202.50	203.75	5870
1994-03-21	203.75	203.75	198.75	200.00	2650
1994-03-22	203.75	215.00	203.75	211.25	11010
1994-03-23	211.25	220.00	211.25	218.75	27000
1994-03-24	222.50	230.00	221.25	223.75	25860
1994-03-25	227.50	228.75	221.25	227.50	20100
1994-03-28	218.75	223.75	216.25	218.75	7100
1994-03-29	223.75	223.75	216.25	216.25	5400
1994-03-30	221.25	221.25	203.75	210.00	8160
1994-03-31	212.50	230.00	212.50	226.25	15060
1994-04-04	222.50	226.25	212.50	217.50	13410
1994-04-05	211.25	216.25	211.25	213.75	11490
1994-04-06	212.50	213.75	206.25	208.75	11870
1994-04-07	208.75	210.00	205.00	210.00	2400
1994-04-08	210.00	211.25	208.75	210.00	7420
1994-04-11	208.75	208.75	200.00	203.75	7210
1994-04-12	200.00	201.25	181.25	181.25	9600
1994-04-13	187.50	193.75	187.50	191.25	10000
1994-04-14	193.75	193.75	190.00	190.00	8430
1994-04-15	192.50	192.50	181.25	182.50	6570
1994-04-18	185.00	188.75	176.25	177.50	7360
1994-04-19	173.75	173.75	166.25	168.75	12240
1994-04-20	166.25	170.00	166.25	166.25	16780
1994-04-21	172.50	173.75	167.50	167.50	6190
1994-04-22	166.25	170.00	165.00	170.00	8290
1994-04-25	172.50	183.75	172.50	177.50	7560
1994-04-26	182.50	186.25	181.25	183.75	10080
1994-04-28	182.50	190.00	181.25	187.50	5100
1994-04-29	188.75	191.25	187.50	188.75	4240
1994-05-02	186.25	188.75	185.00	187.50	8410
1994-05-03	186.25	189.38	185.00	188.75	4450
1994-05-04	186.25	190.00	186.25	187.50	10510
1994-05-05	185.00	185.00	178.75	180.00	4480
1994-05-06	177.50	195.00	171.25	193.75	17990
1994-05-09	191.25	195.00	190.00	193.75	5760
1994-05-10	191.25	192.50	190.00	191.25	5520
1994-05-11	185.00	196.25	185.00	188.75	33130
1994-05-12	185.00	185.00	181.25	183.75	4670
1994-05-13	186.25	187.50	176.25	180.00	3600
1994-05-16	181.25	181.25	176.25	178.75	16650
1994-05-17	180.00	180.00	178.75	180.00	22590
1994-05-18	175.00	183.75	173.75	180.00	6190
1994-05-19	180.00	188.75	180.00	188.75	10300
1994-05-20	192.50	196.25	191.25	193.75	10650
1994-05-23	193.75	198.75	188.75	197.50	9430
1994-05-24	197.50	197.50	187.50	187.50	6130
1994-05-25	190.00	190.00	182.50	185.00	10440
1994-05-26	182.50	185.00	177.50	185.00	4080
1994-05-27	181.25	186.25	181.25	183.75	4060
1994-05-31	187.50	188.75	186.25	186.25	3530
1994-06-01	186.25	186.25	178.75	183.75	3630
1994-06-02	185.00	187.50	182.50	186.25	2100
1994-06-03	183.75	183.75	176.25	177.50	6490
1994-06-06	177.50	178.75	175.00	176.25	2660
1994-06-07	180.00	182.50	176.25	182.50	6460
1994-06-08	186.25	187.50	183.75	186.25	1960
1994-06-09	186.25	186.25	180.00	181.25	3490
1994-06-10	181.25	181.25	180.00	180.00	1410
1994-06-13	180.00	185.00	180.00	182.50	12290
1994-06-14	182.50	182.50	181.25	182.50	2400
1994-06-15	182.50	183.75	181.25	182.50	12020
1994-06-16	182.50	183.75	177.50	178.75	6370
1994-06-17	181.25	187.50	181.25	186.25	8430
1994-06-20	187.50	190.00	186.25	188.75	7140
1994-06-21	185.00	193.75	185.00	192.50	7870
1994-06-22	190.00	190.00	186.25	186.25	2570
1994-06-23	187.50	190.00	185.00	186.25	1710
1994-06-24	187.50	188.75	182.50	185.00	3280
1994-06-27	186.25	186.25	178.75	183.75	3980
1994-06-28	182.50	187.50	182.50	182.50	1380
1994-06-29	182.50	187.50	180.00	186.25	2210
1994-06-30	186.25	187.50	185.00	186.25	1530
1994-07-01	186.25	190.00	182.50	183.75	2470
1994-07-05	185.00	185.00	181.25	181.25	1220
1994-07-06	182.50	182.50	176.25	176.25	8280
1994-07-07	177.50	177.50	175.00	176.25	10940
1994-07-08	176.25	177.50	175.00	175.00	8880
1994-07-11	175.00	178.75	175.00	178.75	15050
1994-07-12	177.50	180.00	176.25	178.75	4900
1994-07-13	177.50	177.50	175.00	175.00	2330
1994-07-14	176.25	178.75	176.25	176.25	4810
1994-07-15	176.25	178.75	176.25	178.75	2800
1994-07-18	177.50	180.00	177.50	178.75	2080
1994-07-19	177.50	181.25	176.25	180.00	4760
1994-07-20	180.00	183.75	178.75	178.75	2160
1994-07-21	178.75	180.00	176.25	177.50	2710
1994-07-22	177.50	180.00	176.25	180.00	1380
1994-07-25	181.25	181.25	178.75	180.00	1650
1994-07-26	182.50	182.50	177.50	178.75	2440
1994-07-27	180.00	183.75	180.00	183.75	16300
1994-07-28	183.75	183.75	178.75	180.00	7740
1994-07-29	178.75	180.00	176.25	176.25	5080
1994-08-01	180.00	181.25	178.75	180.00	3760
1994-08-02	180.00	180.00	177.50	177.50	6410
1994-08-03	178.75	178.91	177.50	178.91	3600
1994-08-04	176.25	177.50	175.00	175.00	3660
1994-08-05	176.25	177.50	176.25	176.25	4250
1994-08-08	176.25	178.75	176.25	178.75	1680
1994-08-09	178.75	181.25	177.50	178.75	2400
1994-08-10	181.25	181.25	177.50	178.75	1360
1994-08-11	177.50	178.75	177.50	178.75	3960
1994-08-12	178.75	178.75	176.25	176.25	3170
1994-08-15	176.25	177.50	176.25	177.50	2270
1994-08-16	176.25	178.75	176.25	177.50	1510
1994-08-17	177.50	178.75	171.25	176.25	5690
1994-08-18	177.50	180.00	176.25	180.00	14330
1994-08-19	180.00	181.25	178.75	181.25	8790
1994-08-22	182.50	183.75	181.25	182.50	7190
1994-08-23	182.50	187.50	182.50	186.25	9880
1994-08-24	188.75	196.25	188.75	193.75	19580
1994-08-25	195.00	195.00	188.75	192.50	10410
1994-08-26	192.50	192.50	190.00	190.00	4470
1994-08-29	187.50	203.75	185.00	203.75	13580
1994-08-30	201.25	210.00	201.25	208.75	21850
1994-08-31	210.00	212.50	206.25	212.50	14070
1994-09-01	211.25	216.25	211.25	215.00	10490
1994-09-02	216.25	216.25	212.50	215.00	9100
1994-09-06	216.25	217.50	215.00	216.25	8420
1994-09-07	216.25	218.75	211.25	215.00	7250
1994-09-08	215.00	215.00	210.00	210.00	4490
1994-09-09	210.00	211.25	208.75	210.00	16530
1994-09-12	211.25	213.75	210.00	212.50	4560
1994-09-13	210.00	210.00	207.50	210.00	6170
1994-09-14	210.00	211.25	208.75	210.00	5740
1994-09-15	210.00	210.00	208.75	210.00	2960
1994-09-16	211.25	216.25	211.25	212.50	14860
1994-09-19	212.50	212.50	208.75	211.25	7690
1994-09-20	217.50	218.75	215.00	218.75	18930
1994-09-21	218.75	218.75	215.00	216.25	3610
1994-09-22	218.75	221.25	216.25	221.25	11650
1994-09-23	221.25	221.25	216.25	218.75	12300
1994-09-26	217.50	220.00	217.50	220.00	18700
1994-09-27	220.00	221.25	217.50	220.00	14700
1994-09-28	218.75	218.75	215.00	217.50	4870
1994-09-29	215.00	215.00	213.75	215.00	10810
1994-09-30	215.00	215.00	211.25	212.50	3790
1994-10-03	211.25	213.75	210.00	213.75	14620
1994-10-04	202.50	210.00	202.50	208.75	9060
1994-10-05	207.50	208.75	202.50	202.50	9050
1994-10-06	203.75	206.25	202.50	206.25	16120
1994-10-07	206.25	215.00	206.25	210.00	7680
1994-10-10	210.00	213.75	206.25	208.75	6950
1994-10-11	208.75	208.75	203.75	206.25	3130
1994-10-12	205.00	207.50	205.00	206.25	2170
1994-10-13	206.25	206.25	202.50	205.00	3330
1994-10-14	205.00	205.00	202.50	202.50	3680
1994-10-17	205.00	207.50	203.75	207.50	1550
1994-10-18	203.75	206.25	201.25	201.25	2230
1994-10-19	203.75	206.25	202.50	203.75	2580
1994-10-20	206.25	207.50	205.00	207.50	2500
1994-10-21	203.75	203.75	197.50	197.50	6860
1994-10-24	200.00	202.50	197.50	200.00	6100
1994-10-25	200.00	201.25	197.50	198.75	1930
1994-10-26	197.50	205.00	197.50	200.00	3090
1994-10-27	198.75	200.00	193.75	195.00	6730
1994-10-28	191.25	192.50	187.50	188.75	4890
1994-10-31	181.25	187.50	180.00	186.25	8810
1994-11-01	186.25	187.50	183.75	186.25	2420
1994-11-02	187.50	190.00	187.50	188.75	4510
1994-11-03	190.00	190.00	183.75	185.00	1580
1994-11-04	185.00	187.50	183.75	185.00	2030
1994-11-07	187.50	187.50	181.25	181.25	2310
1994-11-08	186.25	187.50	182.50	182.50	4920
1994-11-09	182.50	182.50	177.50	177.50	10280
1994-11-10	178.75	178.75	175.00	175.00	7640
1994-11-11	175.00	180.00	175.00	180.00	3960
1994-11-14	180.00	180.00	175.00	175.00	6080
1994-11-15	177.50	180.00	176.25	180.00	9270
1994-11-16	178.75	181.25	177.50	177.50	10090
1994-11-17	178.75	180.00	172.50	172.50	9830
1994-11-18	171.25	172.50	166.25	167.50	14540
1994-11-21	166.25	167.50	162.50	162.50	10640
1994-11-22	162.50	166.25	160.00	160.00	6030
1994-11-23	160.00	166.25	152.50	162.97	11050
1994-11-25	162.50	165.00	162.50	165.00	500
1994-11-28	172.50	172.50	165.00	166.25	7820
1994-11-29	166.25	172.50	166.25	170.00	15170
1994-11-30	171.25	171.25	165.00	165.00	4540
1994-12-01	161.25	163.75	160.00	161.25	6180
1994-12-02	160.00	162.50	156.25	160.00	13110
1994-12-05	162.50	162.50	147.50	147.50	20020
1994-12-06	148.75	151.25	143.75	151.25	27790
1994-12-07	152.50	157.50	151.25	157.50	13510
1994-12-08	157.50	160.00	157.50	157.50	8490
1994-12-09	155.00	157.50	153.75	157.50	4180
1994-12-12	162.50	166.25	160.00	165.00	12310
1994-12-13	165.00	167.50	163.75	163.75	14470
1994-12-14	162.50	165.00	162.50	165.00	9590
1994-12-15	163.75	165.00	162.50	163.75	4750
1994-12-16	162.50	163.75	161.25	161.25	4130
1994-12-19	162.50	162.50	161.25	161.25	1760
1994-12-20	162.50	167.50	161.25	162.50	5240
1994-12-21	162.50	163.75	161.25	163.75	3110
1994-12-22	163.75	163.75	161.25	162.50	1870
1994-12-23	163.75	163.75	162.50	162.50	1790
1994-12-27	162.50	162.50	152.50	156.25	7130
1994-12-28	161.25	170.00	158.75	170.00	8010
1994-12-29	167.50	168.75	162.50	162.50	7040
1994-12-30	160.00	163.75	158.75	163.75	3810
1995-01-03	162.50	162.50	161.25	162.50	4800
1995-01-04	156.25	158.75	153.75	155.00	6610
1995-01-05	157.50	157.50	153.75	156.25	5210
1995-01-06	157.50	160.00	155.00	156.25	8830
1995-01-09	156.25	158.75	155.00	155.00	5020
1995-01-10	157.50	157.50	155.00	157.50	2410
1995-01-11	157.50	171.25	156.25	170.00	11520
1995-01-12	177.50	181.25	172.50	173.75	10310
1995-01-13	173.75	173.75	165.00	165.00	3600
1995-01-16	165.00	168.75	165.00	166.25	3010
1995-01-17	168.75	171.25	166.25	170.00	10340
1995-01-18	171.25	173.75	171.25	172.50	7810
1995-01-19	172.50	172.50	171.25	171.25	2890
1995-01-20	172.50	173.75	171.25	171.25	4620
1995-01-23	171.25	171.25	165.00	165.00	1510
1995-01-24	162.50	165.00	162.50	162.50	2330
1995-01-25	163.75	163.75	160.00	160.00	1560
1995-01-26	162.50	163.75	158.75	160.00	1800
1995-01-27	161.25	161.25	155.00	156.25	6380
1995-01-30	155.00	158.75	153.75	155.00	3100
1995-01-31	155.00	155.00	148.75	153.75	6790
1995-02-01	156.25	157.50	156.25	157.50	13130
1995-02-02	157.50	160.00	156.25	160.00	2340
1995-02-03	160.00	160.00	156.25	156.25	1480
1995-02-06	160.00	160.00	155.00	157.50	3540
1995-02-07	158.75	158.75	152.50	152.50	1960
1995-02-08	152.50	155.00	151.25	152.50	3730
1995-02-09	155.00	157.50	152.50	156.25	6210
1995-02-10	155.00	156.25	155.00	156.25	1760
1995-02-13	155.00	156.25	152.50	152.50	3240
1995-02-14	155.00	156.25	155.00	156.25	2370
1995-02-15	155.00	156.25	152.50	155.00	690
1995-02-16	157.50	158.75	155.00	155.00	960
1995-02-17	155.00	160.00	155.00	158.75	6780
1995-02-21	160.00	160.00	157.50	157.50	2020
1995-02-22	158.75	162.50	158.75	160.00	11650
1995-02-23	160.00	161.25	157.50	157.50	3270
1995-02-24	157.50	157.50	148.75	152.50	27830
1995-02-27	148.75	150.00	145.00	147.50	12040
1995-02-28	147.50	152.50	147.50	151.25	10950
1995-03-01	155.00	155.00	148.75	150.00	8740
1995-03-02	150.00	151.25	148.75	150.00	6790
1995-03-03	151.25	155.00	147.50	151.25	6230
1995-03-06	152.50	160.00	152.50	157.50	11710
1995-03-07	162.50	177.50	160.00	177.50	23410
1995-03-08	177.50	177.50	163.75	168.75	13100
1995-03-09	168.75	171.25	167.50	168.75	9020
1995-03-10	168.75	170.00	163.75	166.25	8180
1995-03-13	175.00	177.50	170.00	170.00	6640
1995-03-14	172.50	172.50	166.25	171.25	2990
1995-03-15	172.50	176.25	172.50	173.75	3120
1995-03-16	171.25	175.00	171.25	175.00	4120
1995-03-17	171.25	178.75	171.25	177.50	4870
1995-03-20	175.00	175.00	170.00	170.00	7460
1995-03-21	170.00	175.00	170.00	170.00	9410
1995-03-22	171.25	173.75	170.00	172.50	2300
1995-03-23	173.75	176.25	172.50	175.00	5050
1995-03-24	173.75	176.25	173.75	173.75	6090
1995-03-27	175.00	175.00	170.00	170.00	3910
1995-03-28	168.75	172.50	162.50	172.50	9100
1995-03-29	172.50	177.50	171.25	172.50	5300
1995-03-30	172.50	192.50	172.50	185.00	26780
1995-03-31	190.00	190.00	185.00	185.00	22720
1995-04-03	182.50	186.25	182.50	186.25	3600
1995-04-04	185.00	186.25	183.75	183.75	2610
1995-04-05	185.00	193.75	183.75	193.75	7470
1995-04-06	196.25	197.50	192.50	193.75	11490
1995-04-07	193.75	193.75	188.75	188.75	6720
1995-04-10	188.75	188.75	182.50	183.75	6780
1995-04-11	183.75	188.75	182.50	186.25	7820
1995-04-12	185.00	187.50	185.00	186.25	3960
1995-04-13	185.00	190.00	183.75	190.00	19300
1995-04-17	198.75	207.50	196.25	206.25	36980
1995-04-18	206.25	208.75	197.50	208.75	33880
1995-04-19	210.00	211.25	198.75	200.00	31530
1995-04-20	197.50	201.25	195.00	196.25	24820
1995-04-21	195.00	202.50	195.00	201.25	16490
1995-04-24	201.25	202.50	198.75	200.00	11220
1995-04-25	197.50	203.75	197.50	203.75	10590
1995-04-26	203.75	203.75	195.00	197.50	16040
1995-04-27	197.50	205.00	197.50	205.00	21370
1995-04-28	210.00	211.25	197.50	197.50	14150
1995-05-01	200.00	205.00	200.00	203.75	14280
1995-05-02	203.75	211.25	203.75	211.25	29940
1995-05-03	210.00	211.25	207.50	208.75	18020
1995-05-04	206.25	215.00	205.00	215.00	23870
1995-05-05	215.00	216.25	208.75	210.00	15810
1995-05-08	207.50	210.00	206.25	210.00	8800
1995-05-09	205.00	205.00	193.75	196.25	23330
1995-05-10	190.00	201.25	190.00	197.50	15450
1995-05-11	200.00	200.00	191.25	192.50	7600
1995-05-12	195.00	196.25	186.25	192.50	16740
1995-05-15	192.50	198.75	190.00	197.50	12270
1995-05-16	196.25	198.75	195.00	198.75	5750
1995-05-17	195.00	198.75	193.75	195.00	8710
1995-05-18	193.75	205.00	193.75	205.00	13240
1995-05-19	200.00	202.50	198.75	200.00	6840
1995-05-22	195.00	200.00	193.75	193.75	8050
1995-05-23	195.00	198.75	193.75	197.50	22250
1995-05-24	198.75	205.00	196.25	203.75	15100
1995-05-25	203.75	207.50	197.50	200.00	17160
1995-05-26	201.25	203.75	198.75	202.50	7720
1995-05-30	202.50	202.50	195.00	196.25	6460
1995-05-31	193.75	196.25	191.25	195.00	6020
1995-06-01	195.00	201.25	193.75	201.25	10610
1995-06-02	195.00	200.00	193.75	193.75	5480
1995-06-05	191.25	195.00	191.25	191.25	13110
1995-06-06	193.75	193.75	191.25	191.25	4790
1995-06-07	192.50	196.25	192.50	193.75	3280
1995-06-08	192.50	195.00	190.00	195.00	11540
1995-06-09	195.00	200.00	193.75	195.00	9800
1995-06-12	192.50	193.75	190.00	191.25	9280
1995-06-13	190.00	190.00	182.50	188.75	20250
1995-06-14	188.75	192.50	187.50	191.25	7620
1995-06-15	190.00	196.25	190.00	195.00	9000
1995-06-16	196.25	197.50	193.75	195.00	8650
1995-06-19	195.00	196.25	193.75	193.75	5730
1995-06-20	193.75	195.00	192.50	192.50	4160
1995-06-21	188.75	191.25	186.25	190.00	8880
1995-06-22	187.50	190.00	186.25	190.00	3440
1995-06-23	187.50	188.75	186.25	187.50	9310
1995-06-26	185.00	187.50	185.00	186.25	5630
1995-06-27	185.00	187.50	185.00	186.25	6690
1995-06-28	186.25	186.25	178.75	178.75	9680
1995-06-29	181.25	183.75	180.00	183.75	3090
1995-06-30	182.50	183.75	172.50	175.00	10630
1995-07-03	173.75	175.00	173.75	173.75	1360
1995-07-05	173.75	177.50	172.50	172.50	5550
1995-07-06	172.50	177.50	172.50	176.25	4700
1995-07-07	178.75	182.50	178.75	180.00	10430
1995-07-10	180.00	180.00	177.50	178.75	3590
1995-07-11	177.50	186.25	176.25	185.00	4870
1995-07-12	187.50	196.25	185.00	188.75	19510
1995-07-13	186.25	190.00	185.00	185.00	6870
1995-07-14	183.75	188.75	181.25	186.25	3410
1995-07-17	186.25	188.75	185.00	188.75	6790
1995-07-18	188.75	190.00	186.25	187.50	7010
1995-07-19	190.00	190.00	177.50	180.00	7570
1995-07-20	177.50	180.00	175.00	175.00	7150
1995-07-21	175.00	178.75	175.00	177.50	4200
1995-07-24	177.50	177.50	175.00	176.25	11810
1995-07-25	177.50	177.50	172.50	175.00	8440
1995-07-26	175.00	177.50	175.00	177.50	10720
1995-07-27	175.00	176.25	172.50	175.00	6800
1995-07-28	176.25	176.25	173.75	176.25	6450
1995-07-31	177.50	178.75	171.25	172.50	4010
1995-08-01	172.50	186.25	172.50	186.25	10130
1995-08-02	183.75	186.25	181.25	181.25	4680
1995-08-03	182.50	187.50	182.50	186.25	5270
1995-08-04	186.25	186.25	183.75	185.00	2590
1995-08-07	186.25	190.00	186.25	187.50	3680
1995-08-08	187.50	190.00	186.25	188.75	2620
1995-08-09	190.00	191.25	186.25	191.25	6240
1995-08-10	190.00	193.75	190.00	192.50	5970
1995-08-11	191.25	192.50	182.50	186.25	9490
1995-08-14	187.50	195.00	187.50	192.50	8200
1995-08-15	197.50	197.50	195.00	196.25	6830
1995-08-16	195.00	196.25	192.50	196.25	5800
1995-08-17	202.50	203.75	196.25	202.50	17280
1995-08-18	205.00	211.25	205.00	207.50	34130
1995-08-21	210.00	210.00	202.50	205.00	12190
1995-08-22	201.25	205.00	200.00	201.25	8350
1995-08-23	200.00	205.00	198.75	203.75	7080
1995-08-24	203.75	208.75	202.50	203.75	8500
1995-08-25	198.75	202.50	198.75	202.50	4250
1995-08-28	200.00	205.00	200.00	203.75	5680
1995-08-29	201.25	201.25	198.75	198.75	4420
1995-08-30	195.00	196.25	186.25	190.00	14670
1995-08-31	190.00	196.25	190.00	191.25	7500
1995-09-01	191.25	191.25	183.75	188.75	8630
1995-09-05	188.75	190.00	185.00	190.00	7400
1995-09-06	191.25	200.00	191.25	197.50	9860
1995-09-07	196.25	205.00	196.25	198.75	7000
1995-09-08	202.50	202.50	196.25	200.00	6060
1995-09-11	201.25	210.00	201.25	208.75	30470
1995-09-12	208.75	210.00	203.75	208.75	17960
1995-09-13	206.25	208.75	202.50	202.50	7580
1995-09-14	201.25	206.25	201.25	205.00	7130
1995-09-15	206.25	208.75	205.00	208.75	11690
1995-09-18	208.75	210.00	205.00	207.50	9310
1995-09-19	207.50	207.50	203.75	207.50	44550
1995-09-20	206.25	206.25	203.75	205.00	13160
1995-09-21	203.75	210.00	203.75	208.75	17960
1995-09-22	208.75	208.75	203.75	203.75	5420
1995-09-25	205.00	205.00	201.25	201.25	4580
1995-09-26	201.25	203.75	197.50	198.75	11910
1995-09-27	197.50	203.75	196.25	203.75	5330
1995-09-28	203.75	203.75	201.25	202.50	2220
1995-09-29	205.00	205.00	200.00	202.50	1880
1995-10-02	203.75	205.00	197.50	200.00	4760
1995-10-03	200.00	202.50	200.00	201.25	10170
1995-10-04	201.25	203.75	201.25	201.25	1790
1995-10-05	201.25	206.25	201.25	206.25	8640
1995-10-06	203.75	206.25	203.75	206.25	1590
1995-10-09	206.25	210.00	206.25	206.25	4710
1995-10-10	206.25	211.25	205.00	207.50	7840
1995-10-11	206.25	210.00	206.25	208.75	3410
1995-10-12	208.75	208.75	198.75	202.50	6640
1995-10-13	197.50	201.25	197.50	198.75	4760
1995-10-16	196.25	198.75	191.25	193.75	8920
1995-10-17	191.25	195.00	188.75	190.00	12380
1995-10-18	192.50	192.50	181.25	185.00	13700
1995-10-19	185.00	185.00	180.00	183.75	44170
1995-10-20	183.75	188.75	182.50	187.50	8300
1995-10-23	187.50	187.50	181.25	181.25	6350
1995-10-24	178.75	180.00	172.50	178.75	18680
1995-10-25	180.00	183.75	180.00	180.00	8270
1995-10-26	180.00	182.50	176.25	176.25	12320
1995-10-27	175.00	175.00	166.25	166.25	48020
1995-10-30	166.25	173.75	166.25	171.25	24090
1995-10-31	171.25	173.75	167.50	168.75	12090
1995-11-01	167.50	171.25	166.25	170.00	21730
1995-11-02	170.00	181.25	168.75	181.25	18440
1995-11-03	183.75	183.75	175.00	175.00	9760
1995-11-06	178.75	183.75	178.75	182.50	10900
1995-11-07	185.00	188.75	185.00	186.25	17040
1995-11-08	187.50	188.75	186.25	187.50	7630
1995-11-09	186.25	188.75	186.25	187.50	13900
1995-11-10	188.75	192.50	188.75	192.50	18260
1995-11-13	190.00	191.25	187.50	188.75	8560
1995-11-14	187.50	187.50	185.00	185.00	3950
1995-11-15	177.50	178.75	177.50	178.75	64230
1995-11-16	178.75	178.75	176.25	177.50	15860
1995-11-17	177.50	182.50	176.25	181.25	11180
1995-11-20	182.50	182.50	177.50	177.50	1780
1995-11-21	177.50	178.75	176.25	176.25	7860
1995-11-22	176.25	176.25	173.75	175.00	5730
1995-11-24	175.00	180.00	175.00	177.50	3360
1995-11-27	178.75	178.75	177.50	177.50	15620
1995-11-28	177.50	182.50	177.50	182.50	43310
1995-11-29	180.00	180.00	175.00	177.50	19230
1995-11-30	178.75	181.25	177.50	181.25	10200
1995-12-01	177.50	178.75	175.00	176.25	9230
1995-12-04	178.75	183.75	178.75	178.75	14230
1995-12-05	180.00	182.50	177.50	182.50	13160
1995-12-06	185.00	186.25	183.75	186.25	15930
1995-12-07	181.25	187.50	181.25	185.00	7180
1995-12-08	183.75	186.25	183.75	185.00	4030
1995-12-11	185.00	188.75	185.00	187.50	8460
1995-12-12	185.00	191.25	185.00	186.25	10700
1995-12-13	183.75	185.00	182.50	182.50	15060
1995-12-14	181.25	183.75	178.75	182.50	3560
1995-12-15	183.75	183.75	178.75	181.25	7900
1995-12-18	181.25	182.50	178.75	181.25	4500
1995-12-19	178.75	181.25	178.75	181.25	4570
1995-12-20	181.25	182.50	180.00	181.25	4590
1995-12-21	181.25	182.50	176.25	177.50	9200
1995-12-22	176.25	178.75	175.00	176.25	7270
1995-12-26	173.75	176.25	170.00	172.50	13120
1995-12-27	171.25	173.75	170.00	173.75	7220
1995-12-28	171.25	172.50	166.25	172.50	20840
1995-12-29	170.00	172.50	167.50	171.25	8290
1996-01-02	175.00	185.00	175.00	183.75	13390
1996-01-03	186.25	191.25	186.25	188.75	31750
1996-01-04	185.00	187.50	183.75	187.50	12930
1996-01-05	190.00	195.00	187.50	190.00	35180
1996-01-08	193.75	205.00	192.50	200.00	15980
1996-01-09	196.25	210.00	196.25	208.75	39440
1996-01-10	203.75	213.75	201.25	205.00	35560
1996-01-11	203.75	203.75	193.75	195.00	20240
1996-01-12	196.25	197.50	192.50	193.75	12000
1996-01-15	185.00	192.50	182.50	191.25	12880
1996-01-16	193.75	193.75	186.25	190.00	7540
1996-01-17	188.75	197.50	187.50	197.50	10340
1996-01-18	193.75	193.75	191.25	192.50	3180
1996-01-19	195.00	201.25	195.00	198.75	22220
1996-01-22	201.25	213.75	201.25	212.50	33420
1996-01-23	212.50	212.50	205.00	207.50	39020
1996-01-24	203.75	205.00	197.50	201.25	20110
1996-01-25	210.00	216.25	206.25	213.75	30250
1996-01-26	211.25	213.75	208.75	212.50	17410
1996-01-29	210.00	227.50	208.75	227.50	29350
1996-01-30	223.75	228.75	217.50	220.00	23200
1996-01-31	222.50	227.50	217.50	227.50	21470
1996-02-01	227.50	238.75	227.50	237.50	42720
1996-02-02	250.00	250.00	242.50	248.75	55690
1996-02-05	246.25	253.75	245.00	248.75	36600
1996-02-06	247.50	251.25	241.25	251.25	20280
1996-02-07	256.25	257.50	228.75	230.00	41840
1996-02-08	230.00	233.75	225.00	233.75	42510
1996-02-09	230.00	230.00	225.00	227.50	15090
1996-02-12	227.50	236.25	227.50	228.75	14180
1996-02-13	231.25	232.50	227.50	231.25	19090
1996-02-14	232.50	243.75	228.75	242.50	21920
1996-02-15	240.00	250.00	233.75	233.75	17700
1996-02-16	233.75	240.00	233.75	238.75	13400
1996-02-20	232.50	235.00	226.25	227.50	11290
1996-02-21	227.50	236.25	223.75	233.75	10670
1996-02-22	232.50	236.25	232.50	236.25	5300
1996-02-23	235.00	235.00	232.50	233.75	5770
1996-02-26	237.50	237.50	233.75	237.50	6210
1996-02-27	237.50	241.25	236.25	237.50	9540
1996-02-28	240.00	240.00	228.75	237.50	10470
1996-02-29	237.50	245.00	230.00	236.25	11970
1996-03-01	237.50	238.75	231.25	235.00	7970
1996-03-04	227.50	227.50	216.25	217.50	17990
1996-03-05	212.50	220.00	212.50	220.00	10720
1996-03-06	216.25	220.00	215.00	215.00	12350
1996-03-07	216.25	216.25	210.00	212.50	41520
1996-03-08	212.50	212.50	207.50	208.75	24040
1996-03-11	210.00	211.25	208.75	211.25	10180
1996-03-12	211.25	211.25	208.75	208.75	8870
1996-03-13	211.25	211.25	210.00	211.25	13360
1996-03-14	211.25	211.25	207.50	207.50	9120
1996-03-15	208.75	208.75	207.50	207.50	11710
1996-03-18	206.25	207.50	200.00	202.50	12010
1996-03-19	205.00	208.75	205.00	207.50	4100
1996-03-20	205.00	208.75	203.75	207.50	12020
1996-03-21	208.75	212.50	207.50	212.50	17150
1996-03-22	212.50	215.00	210.00	212.50	18450
1996-03-25	205.00	210.00	203.75	208.75	16690
1996-03-26	213.75	217.50	212.50	216.25	26690
1996-03-27	217.50	217.50	210.00	213.75	11600
1996-03-28	207.50	211.25	205.00	205.00	13630
1996-03-29	205.00	207.50	203.75	203.75	13370
1996-04-01	206.25	206.25	197.50	197.50	18330
1996-04-02	200.00	200.00	196.25	196.25	10730
1996-04-03	198.75	203.75	198.75	202.50	13350
1996-04-04	202.50	202.50	196.25	196.25	8080
1996-04-08	197.50	210.00	197.50	208.75	12520
1996-04-09	208.75	208.75	202.50	205.00	8010
1996-04-10	203.75	213.75	202.50	213.75	5450
1996-04-11	210.00	218.75	210.00	213.75	11300
1996-04-12	208.75	208.75	202.50	205.00	5280
1996-04-15	202.50	202.50	200.00	202.50	4770
1996-04-16	202.50	203.75	196.25	198.75	12410
1996-04-17	197.50	197.50	195.00	197.50	7360
1996-04-18	198.75	202.50	196.25	198.75	10970
1996-04-19	198.75	198.75	193.75	193.75	6050
1996-04-22	192.50	198.75	192.50	195.00	12110
1996-04-23	195.00	196.25	191.25	192.50	12150
1996-04-24	192.50	192.50	187.50	187.50	14760
1996-04-25	190.00	196.25	188.75	196.25	22390
1996-04-26	197.50	197.50	190.00	191.25	9690
1996-04-29	191.25	191.25	188.75	190.00	4730
1996-04-30	191.25	200.00	191.25	198.75	10440
1996-05-01	201.25	205.00	198.75	201.25	11670
1996-05-02	195.00	205.00	195.00	201.25	10280
1996-05-03	200.00	207.50	200.00	201.25	4980
1996-05-06	205.00	210.00	203.75	207.50	8510
1996-05-07	215.00	216.25	208.75	212.50	16340
1996-05-08	215.00	215.00	203.75	210.00	17260
1996-05-09	202.50	210.00	202.50	210.00	4010
1996-05-10	210.00	217.50	207.50	207.50	6790
1996-05-13	207.50	208.75	207.50	208.75	2450
1996-05-14	208.75	208.75	205.00	205.00	6810
1996-05-15	205.00	208.75	205.00	207.50	5080
1996-05-16	206.25	208.75	206.25	208.75	8000
1996-05-17	210.00	213.75	208.75	210.00	22800
1996-05-20	210.00	210.00	205.00	205.00	7260
1996-05-21	207.50	207.50	205.00	206.25	14280
1996-05-22	207.50	210.00	206.25	207.50	8300
1996-05-23	210.00	210.00	206.25	208.75	12290
1996-05-24	206.25	208.75	206.25	208.75	15910
1996-05-28	212.50	213.75	208.75	212.50	12430
1996-05-29	212.50	213.75	208.75	210.00	6300
1996-05-30	212.50	213.75	210.00	210.00	3340
1996-05-31	210.00	223.75	210.00	221.25	14200
1996-06-03	223.75	225.00	218.75	222.50	12460
1996-06-04	222.50	222.50	210.00	212.50	19690
1996-06-05	213.75	213.75	197.50	200.00	23120
1996-06-06	200.00	202.50	198.75	202.50	17320
1996-06-07	202.50	206.25	198.75	200.00	15580
1996-06-10	202.50	202.50	191.25	196.25	10080
1996-06-11	193.75	193.75	186.25	190.00	9020
1996-06-12	193.75	193.75	187.50	188.75	10750
1996-06-13	187.50	190.00	187.50	190.00	10290
1996-06-14	188.75	190.00	185.00	190.00	14910
1996-06-17	187.50	190.00	186.25	190.00	10410
1996-06-18	190.00	190.00	186.25	187.50	6360
1996-06-19	188.75	188.75	187.50	187.50	6080
1996-06-20	187.50	187.50	185.00	187.50	10450
1996-06-21	187.50	187.50	183.75	186.25	4460
1996-06-24	185.00	191.25	183.75	191.25	6090
1996-06-25	192.50	192.50	190.00	191.25	15720
1996-06-26	188.75	190.00	183.75	185.00	3700
1996-06-27	186.25	188.75	182.50	185.00	2760
1996-06-28	185.00	188.75	182.50	183.75	6860
1996-07-01	188.75	188.75	185.00	185.00	9130
1996-07-02	185.00	185.00	182.50	183.75	2940
1996-07-03	183.75	185.00	182.50	183.75	11980
1996-07-05	183.75	193.75	183.75	191.25	5370
1996-07-08	192.50	192.50	188.75	190.00	6680
1996-07-09	195.00	195.00	191.25	193.75	5170
1996-07-10	195.00	196.25	190.00	190.00	5070
1996-07-11	185.00	186.25	171.25	172.50	33860
1996-07-12	173.75	173.75	155.00	155.00	35980
1996-07-15	151.25	163.75	146.25	163.75	23990
1996-07-16	163.75	165.00	142.50	151.25	34530
1996-07-17	152.50	161.25	150.00	157.50	25140
1996-07-18	158.75	160.00	157.50	158.75	9080
1996-07-19	157.50	160.00	156.25	157.50	21670
1996-07-22	158.75	161.25	158.75	160.00	5530
1996-07-23	158.75	160.00	151.25	153.75	5270
1996-07-24	150.00	153.75	148.75	148.75	13980
1996-07-25	148.75	150.00	146.25	147.50	14130
1996-07-26	147.50	151.25	146.25	150.00	31510
1996-07-29	150.00	152.50	145.00	148.75	11210
1996-07-30	148.75	148.75	146.25	146.25	6260
1996-07-31	141.25	155.00	141.25	155.00	18950
1996-08-01	153.75	157.50	151.25	152.50	12340
1996-08-02	153.75	153.75	146.25	148.75	15030
1996-08-05	152.50	157.50	150.00	157.50	19920
1996-08-06	155.00	156.25	151.25	155.00	11050
1996-08-07	152.50	155.00	152.50	152.50	4930
1996-08-08	152.50	157.50	150.00	157.50	8840
1996-08-09	155.00	156.25	153.75	153.75	2850
1996-08-12	153.75	156.25	152.50	152.50	5850
1996-08-13	152.50	152.50	147.50	148.75	5250
1996-08-14	142.50	146.25	142.50	142.50	13060
1996-08-15	143.75	150.00	142.50	148.75	16020
1996-08-16	148.75	148.75	145.00	146.25	2660
1996-08-19	148.75	153.75	145.00	152.50	18470
1996-08-20	151.25	153.75	151.25	152.50	4920
1996-08-21	151.25	152.50	150.00	150.00	5560
1996-08-22	151.25	156.25	151.25	152.50	11620
1996-08-23	155.00	156.25	150.00	151.25	7070
1996-08-26	155.00	156.25	152.50	153.75	4520
1996-08-27	153.75	153.75	151.25	153.75	6000
1996-08-28	153.75	156.25	152.50	153.75	6720
1996-08-29	155.00	155.00	152.50	155.00	2720
1996-08-30	152.50	152.50	150.00	151.25	2990
1996-09-03	150.00	152.50	148.75	150.00	2850
1996-09-04	147.50	150.00	147.50	148.75	3130
1996-09-05	150.00	150.00	146.25	148.75	5190
1996-09-06	150.00	150.00	146.25	147.50	3760
1996-09-09	148.75	148.75	143.75	146.25	5120
1996-09-10	147.50	147.50	143.75	145.00	8140
1996-09-11	147.50	147.50	145.00	145.00	4670
1996-09-12	145.00	146.25	141.25	143.75	12720
1996-09-13	143.75	145.00	142.50	142.50	5660
1996-09-16	143.75	146.25	142.50	145.00	4110
1996-09-17	145.00	148.75	143.75	146.25	10870
1996-09-18	145.00	145.00	143.75	145.00	5230
1996-09-19	145.00	145.63	140.00	140.00	17710
1996-09-20	138.75	140.00	132.50	137.50	16830
1996-09-23	137.50	142.50	137.50	142.50	9930
1996-09-24	142.50	145.00	141.25	145.00	10210
1996-09-25	143.75	145.00	141.25	141.25	4210
1996-09-26	140.00	141.25	137.50	140.00	12200
1996-09-27	138.75	143.75	138.75	143.75	9970
1996-09-30	140.00	145.00	140.00	143.75	15120
1996-10-01	143.75	147.50	142.50	142.50	16370
1996-10-02	142.50	146.25	142.50	143.75	10850
1996-10-03	141.25	143.75	140.00	141.25	5870
1996-10-04	142.50	145.00	142.50	143.75	7160
1996-10-07	143.75	146.25	143.75	145.00	3760
1996-10-08	143.75	146.25	142.50	143.75	2620
1996-10-09	146.25	147.50	143.75	146.25	12040
1996-10-10	147.50	153.75	146.25	150.00	16870
1996-10-11	147.50	148.75	146.25	147.50	7940
1996-10-14	147.50	148.75	146.25	146.25	5010
1996-10-15	142.50	147.50	142.50	146.25	6160
1996-10-16	146.25	148.75	143.75	143.75	7260
1996-10-17	143.75	143.75	141.25	142.50	11510
1996-10-18	142.50	142.50	138.75	138.75	18420
1996-10-21	138.75	141.25	138.75	140.00	24880
1996-10-22	141.25	142.50	138.75	142.50	18820
1996-10-23	142.50	146.25	140.00	146.25	7520
1996-10-24	145.00	148.75	145.00	148.75	7900
1996-10-25	147.50	148.75	146.25	148.75	4790
1996-10-28	148.75	148.75	145.00	145.00	2860
1996-10-29	145.00	145.00	142.50	142.50	2200
1996-10-30	141.25	143.75	141.25	143.75	3710
1996-10-31	143.75	146.25	141.25	146.25	7160
1996-11-01	145.00	145.00	142.50	143.75	6570
1996-11-04	143.75	147.50	143.75	145.00	3980
1996-11-05	145.00	145.00	142.50	145.00	3290
1996-11-06	145.00	145.00	142.50	143.75	10190
1996-11-07	143.75	148.75	142.50	146.25	13510
1996-11-08	145.00	147.50	143.75	147.50	13070
1996-11-11	148.75	152.50	146.25	151.25	10130
1996-11-12	151.25	165.00	150.00	163.75	50180
1996-11-13	167.50	167.50	158.75	158.75	24720
1996-11-14	158.75	160.00	155.00	157.50	7150
1996-11-15	155.00	160.00	153.75	157.50	9300
1996-11-18	153.75	157.50	153.75	157.50	6950
1996-11-19	157.50	158.75	156.25	157.50	3230
1996-11-20	160.00	162.50	157.50	157.50	16900
1996-11-21	158.75	158.75	150.00	151.25	11390
1996-11-22	150.00	151.25	147.50	150.00	9240
1996-11-25	150.00	150.00	145.00	145.00	12210
1996-11-26	145.00	148.75	145.00	146.25	17120
1996-11-27	143.75	146.25	142.50	142.50	12360
1996-11-29	142.50	147.50	142.50	146.25	3940
1996-12-02	143.75	146.25	142.50	145.00	7530
1996-12-03	143.75	147.50	142.50	146.25	23110
1996-12-04	147.50	148.75	145.00	147.50	12440
1996-12-05	146.25	157.50	145.00	153.75	17960
1996-12-06	155.00	156.25	152.50	153.75	14840
1996-12-09	155.00	156.25	153.75	155.00	4910
1996-12-10	156.25	158.75	155.00	158.75	6150
1996-12-11	157.50	160.00	155.00	156.25	16750
1996-12-12	155.00	157.50	153.75	156.25	4270
1996-12-13	155.00	156.25	153.75	156.25	8060
1996-12-16	156.25	157.50	153.75	155.00	6050
1996-12-17	157.50	168.75	156.25	162.50	30230
1996-12-18	161.25	163.75	160.00	161.25	6790
1996-12-19	161.25	165.00	160.00	160.00	14350
1996-12-20	161.25	162.50	153.75	157.50	10920
1996-12-23	155.00	157.50	153.75	155.00	15990
1996-12-24	153.75	157.50	153.75	155.00	3550
1996-12-26	157.50	158.75	155.00	156.25	5970
1996-12-27	155.00	157.50	152.50	155.00	7760
1996-12-30	153.75	153.75	150.00	151.25	7940
1996-12-31	151.25	152.50	148.75	151.25	11010
1997-01-02	148.75	155.00	148.75	155.00	5530
1997-01-03	152.50	153.75	150.00	151.25	8150
1997-01-06	151.25	151.25	142.50	147.50	15140
1997-01-07	146.25	147.50	143.75	145.00	10920
1997-01-08	143.75	145.00	138.75	138.75	20090
1997-01-09	140.00	147.50	140.00	147.50	6920
1997-01-10	146.25	148.75	146.25	147.50	7060
1997-01-13	148.75	148.75	145.00	148.75	7070
1997-01-14	148.75	148.75	146.25	147.50	7110
1997-01-15	147.50	151.25	147.50	151.25	17390
1997-01-16	152.50	166.25	152.50	165.00	39990
1997-01-17	165.00	166.25	160.00	166.25	40570
1997-01-20	165.00	165.00	162.50	162.50	12510
1997-01-21	162.50	165.00	160.00	161.25	7410
1997-01-22	158.75	158.75	152.50	153.75	5160
1997-01-23	155.00	158.75	151.25	158.75	18990
1997-01-24	161.25	161.25	157.50	160.00	14690
1997-01-27	160.00	162.50	160.00	161.25	16470
1997-01-28	158.75	158.75	156.25	158.75	6160
1997-01-29	157.50	157.50	155.00	156.25	9000
1997-01-30	156.25	157.50	153.75	155.00	8500
1997-01-31	155.00	155.00	151.25	152.50	7690
1997-02-03	152.50	153.75	152.50	152.50	9200
1997-02-04	153.75	153.75	152.50	153.75	3000
1997-02-05	152.50	153.75	152.50	152.50	5630
1997-02-06	152.50	152.50	148.75	150.00	4190
1997-02-07	150.00	153.75	148.75	153.75	8120
1997-02-10	152.50	155.00	151.25	153.75	5380
1997-02-11	153.75	153.75	151.25	152.50	4590
1997-02-12	150.00	162.50	150.00	161.25	38860
1997-02-13	161.25	166.25	161.25	166.25	38890
1997-02-14	166.25	171.25	165.00	167.50	24070
1997-02-18	168.75	170.00	163.75	165.00	22810
1997-02-19	165.00	168.75	165.00	168.75	22210
1997-02-20	166.25	183.75	165.00	181.25	52120
1997-02-21	182.50	183.75	176.25	178.75	26110
1997-02-24	181.25	181.25	177.50	178.75	7680
1997-02-25	177.50	177.50	175.00	176.25	9070
1997-02-26	178.75	180.00	172.50	175.00	15330
1997-02-27	180.00	180.00	178.75	180.00	20630
1997-02-28	180.00	183.75	178.75	182.50	39430
1997-03-03	180.00	181.25	178.75	178.75	7860
1997-03-04	176.25	176.25	172.50	173.75	8510
1997-03-05	171.25	172.50	166.25	167.50	24000
1997-03-06	170.00	172.50	170.00	170.00	6940
1997-03-07	168.75	170.00	165.00	167.50	4070
1997-03-10	166.25	175.00	166.25	175.00	6330
1997-03-11	172.50	175.00	171.25	175.00	11370
1997-03-12	175.00	175.00	168.75	168.75	4930
1997-03-13	170.00	175.00	170.00	175.00	5450
1997-03-14	175.00	175.00	171.25	175.00	3140
1997-03-17	175.00	177.50	171.25	173.75	12460
1997-03-18	171.25	172.50	167.50	171.25	10950
1997-03-19	172.50	173.75	170.00	171.25	13360
1997-03-20	167.50	168.75	160.00	166.25	24990
1997-03-21	166.25	170.00	165.00	166.25	11960
1997-03-24	166.25	167.50	160.00	161.25	8940
1997-03-25	161.25	161.25	156.25	158.75	10680
1997-03-26	161.25	162.50	158.75	158.75	12520
1997-03-27	158.75	158.75	152.50	153.75	13650
1997-03-31	153.75	162.50	150.00	162.50	25230
1997-04-01	162.50	165.00	160.00	160.00	12190
1997-04-02	160.00	163.75	158.75	160.00	4400
1997-04-03	158.75	158.75	152.50	153.75	3890
1997-04-04	155.00	155.00	152.50	152.50	1430
1997-04-07	155.00	155.00	151.25	152.50	6880
1997-04-08	151.25	152.50	150.00	150.00	3490
1997-04-09	151.25	151.25	150.00	151.25	3550
1997-04-10	148.75	152.50	148.75	151.25	5020
1997-04-11	151.25	151.25	146.25	146.25	3830
1997-04-14	147.50	147.50	143.75	146.25	5650
1997-04-15	145.00	146.25	145.00	146.25	8150
1997-04-16	145.00	150.00	145.00	146.25	5790
1997-04-17	146.25	150.00	146.25	147.50	4770
1997-04-18	148.75	151.25	147.50	150.00	3830
1997-04-21	150.00	150.00	146.25	147.50	4330
1997-04-22	146.25	146.25	143.75	143.75	9220
1997-04-23	142.50	143.75	142.50	142.50	3760
1997-04-24	142.50	142.50	140.00	140.00	7430
1997-04-25	141.25	141.25	138.75	140.00	7160
1997-04-28	140.00	140.00	136.25	137.50	7440
1997-04-29	137.50	138.75	137.50	138.75	8350
1997-04-30	138.75	138.75	137.50	137.50	10750
1997-05-01	137.50	138.75	135.00	137.50	29490
1997-05-02	137.50	137.50	135.00	137.50	7340
1997-05-05	137.50	138.75	136.25	137.50	40310
1997-05-06	137.50	138.75	132.50	132.50	40890
1997-05-07	132.50	137.50	131.25	136.25	27220
1997-05-08	137.50	142.50	137.50	138.75	45640
1997-05-09	142.50	145.00	140.00	145.00	19480
1997-05-12	145.00	147.50	140.00	141.25	18980
1997-05-13	140.00	142.50	138.75	138.75	22840
1997-05-14	138.75	138.75	135.00	135.00	11490
1997-05-15	136.25	140.00	135.00	138.75	10670
1997-05-16	135.00	137.50	133.75	135.00	11210
1997-05-19	136.25	137.50	133.75	133.75	9210
1997-05-20	133.75	136.25	133.75	135.00	5140
1997-05-21	127.50	132.50	127.50	131.25	12560
1997-05-22	131.25	133.75	131.25	133.75	5810
1997-05-23	133.75	135.00	128.75	130.00	14370
1997-05-27	130.00	133.75	128.75	133.75	16220
1997-05-28	132.50	133.75	131.25	133.75	4760
1997-05-29	135.00	138.75	133.75	138.75	27800
1997-05-30	137.50	137.50	135.00	136.25	10710
1997-06-02	136.25	137.50	133.75	135.00	9680
1997-06-03	136.25	136.25	133.75	133.75	7010
1997-06-04	135.00	135.00	133.75	133.75	11510
1997-06-05	135.00	137.50	135.00	137.50	10020
1997-06-06	138.75	141.25	136.25	136.25	16120
1997-06-09	136.25	137.50	131.25	132.50	28990
1997-06-10	131.25	132.50	130.00	131.25	17910
1997-06-11	132.50	133.75	131.25	132.50	10060
1997-06-12	132.50	132.50	130.00	131.25	19020
1997-06-13	131.25	131.25	130.00	130.00	11950
1997-06-16	131.25	131.25	128.75	128.75	6420
1997-06-17	130.00	130.00	127.50	128.75	12280
1997-06-18	128.75	128.75	125.00	125.00	19620
1997-06-19	126.25	127.50	116.25	127.50	73280
1997-06-20	126.25	127.50	125.00	126.25	66060
1997-06-23	127.50	131.25	127.50	128.75	23680
1997-06-24	130.00	130.00	128.75	129.38	30580
1997-06-25	129.38	131.25	129.38	130.00	12880
1997-06-26	130.00	133.75	130.00	131.25	9700
1997-06-27	130.63	130.63	128.75	130.00	12780
1997-06-30	130.00	130.00	128.75	129.38	11950
1997-07-01	129.38	133.75	128.75	133.13	14440
1997-07-02	133.13	133.13	130.00	131.25	5550
1997-07-03	131.25	133.75	128.75	130.00	11300
1997-07-07	127.50	128.75	123.75	127.50	30860
1997-07-08	125.00	131.25	124.38	128.75	25580
1997-07-09	127.50	128.13	125.63	126.88	12380
1997-07-10	126.25	130.00	126.25	129.38	12070
1997-07-11	130.00	130.00	128.13	130.00	11490
1997-07-14	130.00	131.25	129.38	131.25	7440
1997-07-15	131.25	131.88	128.13	130.63	9370
1997-07-16	130.00	130.63	128.75	129.38	6010
1997-07-17	127.50	130.00	127.50	128.75	26480
1997-07-18	128.75	131.25	128.75	131.25	20760
1997-07-21	131.88	131.88	128.75	129.38	6260
1997-07-22	130.00	135.00	130.00	131.88	17580
1997-07-23	130.63	131.88	128.75	128.75	6520
1997-07-24	129.38	131.88	129.38	130.63	11330
1997-07-25	130.00	131.25	130.00	131.25	9730
1997-07-28	131.25	131.25	129.38	129.38	7020
1997-07-29	128.75	130.00	128.75	129.38	6380
1997-07-30	130.63	131.25	129.38	130.63	7080
1997-07-31	131.88	131.88	130.00	131.25	7520
1997-08-01	131.88	134.38	130.00	133.75	6160
1997-08-04	134.38	136.88	133.75	135.00	8410
1997-08-05	135.00	135.00	130.63	131.25	7970
1997-08-06	131.25	132.50	130.00	131.25	8390
1997-08-07	131.88	133.75	130.63	131.25	15500
1997-08-08	131.25	137.50	130.63	137.50	19640
1997-08-11	135.63	140.00	135.00	139.38	8980
1997-08-12	138.13	138.75	136.88	137.50	6390
1997-08-13	139.38	142.50	136.88	140.63	15480
1997-08-14	139.38	140.00	135.00	135.00	5970
1997-08-15	135.00	139.38	135.00	138.13	7770
1997-08-18	138.75	138.75	135.00	135.00	4830
1997-08-19	135.63	138.13	135.63	137.50	5160
1997-08-20	138.75	141.25	138.75	139.38	8430
1997-08-21	140.63	143.13	140.63	141.25	7080
1997-08-22	141.25	145.00	141.25	145.00	6360
1997-08-25	143.75	146.25	143.13	144.38	7600
1997-08-26	146.88	146.88	144.38	144.38	5640
1997-08-27	144.38	144.38	141.88	141.88	1780
1997-08-28	143.13	145.63	143.13	143.13	7900
1997-08-29	144.38	144.38	142.50	142.50	2380
1997-09-02	143.75	143.75	141.25	141.25	2600
1997-09-03	140.63	142.50	140.63	141.25	4200
1997-09-04	141.25	141.25	140.00	140.63	5530
1997-09-05	140.63	141.88	140.00	141.88	4280
1997-09-08	140.63	141.88	140.63	141.25	3740
1997-09-09	140.00	143.13	140.00	141.88	6920
1997-09-10	141.88	141.88	138.75	139.38	8860
1997-09-11	139.38	139.38	137.50	138.13	11130
1997-09-12	138.13	138.75	137.50	137.50	6430
1997-09-15	137.50	138.13	136.25	136.88	6160
1997-09-16	136.88	136.88	133.75	135.00	7430
1997-09-17	135.00	137.50	135.00	136.25	5130
1997-09-18	136.88	140.63	136.88	140.63	12360
1997-09-19	139.38	140.00	136.25	136.25	7310
1997-09-22	135.63	137.19	135.00	137.19	8160
1997-09-23	136.25	137.50	135.00	136.88	8070
1997-09-24	136.25	140.00	136.25	140.00	10170
1997-09-25	140.00	145.63	138.75	145.63	20130
1997-09-26	145.00	150.00	145.00	150.00	13500
1997-09-29	150.00	156.88	148.13	154.38	22230
1997-09-30	160.00	163.75	159.38	163.13	37390
1997-10-01	165.00	167.50	162.50	162.50	31430
1997-10-02	162.50	163.75	160.63	161.25	16570
1997-10-03	162.50	162.50	157.50	161.25	15770
1997-10-06	160.00	160.00	155.00	155.00	10550
1997-10-07	153.75	153.75	141.88	141.88	64020
1997-10-08	141.88	143.75	141.25	142.50	129120
1997-10-09	142.50	142.50	135.00	136.25	44130
1997-10-10	137.50	138.13	136.25	136.88	24710
1997-10-13	137.50	138.13	136.88	137.50	6740
1997-10-14	137.50	138.13	135.63	136.25	8510
1997-10-15	136.25	136.88	135.00	136.25	41960
1997-10-16	136.25	136.88	131.25	132.50	37480
1997-10-17	131.88	132.50	131.25	131.88	12060
1997-10-20	131.25	135.63	130.00	135.00	11910
1997-10-21	135.00	138.13	135.00	137.50	15840
1997-10-22	136.25	140.00	135.00	136.88	19190
1997-10-23	136.88	137.50	131.25	131.25	13810
1997-10-24	128.75	129.38	121.25	121.88	34390
1997-10-27	119.38	119.38	108.75	109.38	42770
1997-10-28	108.13	109.38	103.75	105.63	38650
1997-10-29	105.00	109.38	103.75	105.63	33860
1997-10-30	106.88	111.88	106.88	110.63	28450
1997-10-31	108.13	108.13	103.75	103.75	16050
1997-11-03	104.38	110.00	104.38	108.75	24340
1997-11-04	108.13	109.38	103.13	104.38	29750
1997-11-05	105.00	105.00	101.25	103.13	23120
1997-11-06	102.50	105.63	100.63	103.75	36330
1997-11-07	102.50	102.50	96.25	98.13	42950
1997-11-10	98.75	103.13	98.75	101.88	30100
1997-11-11	103.75	105.63	101.88	102.50	13160
1997-11-12	102.50	103.13	96.88	96.88	6710
1997-11-13	98.13	103.75	98.13	100.00	31120
1997-11-14	97.50	98.13	95.00	96.88	46990
1997-11-17	96.25	98.13	91.25	91.25	45110
1997-11-18	90.63	91.88	86.88	89.38	49860
1997-11-19	90.63	93.75	90.00	91.25	24160
1997-11-20	91.25	91.88	89.38	91.88	9550
1997-11-21	95.63	99.38	95.00	95.63	50850
1997-11-24	96.25	96.88	90.00	91.25	39140
1997-11-25	90.00	91.25	88.13	88.13	16230
1997-11-26	87.50	88.13	85.00	85.63	26490
1997-11-28	83.75	86.25	83.75	86.25	9900
1997-12-01	85.00	87.50	85.00	86.88	14090
1997-12-02	86.88	87.50	84.38	85.63	12530
1997-12-03	85.63	85.63	78.75	80.63	23920
1997-12-04	81.25	81.25	73.75	73.75	38700
1997-12-05	75.00	79.38	74.38	78.75	58000
1997-12-08	79.38	80.00	76.25	76.25	25490
1997-12-09	75.00	76.25	70.63	76.25	33150
1997-12-10	81.25	87.50	79.38	86.88	76430
1997-12-11	87.50	88.13	81.25	85.63	43600
1997-12-12	90.00	90.00	85.00	87.50	46310
1997-12-15	88.75	88.75	85.63	87.50	22830
1997-12-16	86.25	87.50	83.75	84.38	20270
1997-12-17	86.25	93.75	85.00	93.13	52240
1997-12-18	93.75	94.38	85.00	87.50	36410
1997-12-19	88.13	88.75	83.13	84.38	38750
1997-12-22	84.38	86.88	80.63	80.63	25650
1997-12-23	81.25	88.13	81.25	88.13	41210
1997-12-24	89.38	92.50	89.38	91.88	20300
1997-12-26	91.25	93.75	88.75	89.38	13690
1997-12-29	88.75	89.38	85.00	85.63	27170
1997-12-30	85.00	89.38	83.75	87.50	35390
1997-12-31	83.75	90.00	83.75	89.38	29620
1998-01-02	90.00	94.38	88.75	93.75	20540
1998-01-05	93.13	93.13	86.25	88.75	26630
1998-01-06	91.25	93.13	91.25	91.88	28900
1998-01-07	91.25	92.50	90.63	91.25	6770
1998-01-08	88.75	90.00	82.50	83.13	17250
1998-01-09	83.13	84.38	80.63	81.25	13560
1998-01-12	78.75	80.63	76.88	80.00	13950
1998-01-13	80.63	86.88	80.63	86.25	18050
1998-01-14	86.25	89.38	84.38	84.38	22670
1998-01-15	85.00	92.50	85.00	92.50	14070
1998-01-16	93.75	95.00	90.00	91.25	23140
1998-01-20	90.63	90.63	85.63	86.88	17890
1998-01-21	87.50	90.00	86.25	90.00	17670
1998-01-22	90.00	90.63	86.25	86.25	12760
1998-01-23	86.25	91.88	85.00	91.25	71660
1998-01-26	91.88	92.50	88.13	88.75	25870
1998-01-27	90.63	93.13	90.00	91.88	21270
1998-01-28	90.00	93.13	89.38	91.88	10900
1998-01-29	92.50	92.50	87.50	88.13	21180
1998-01-30	88.75	92.50	88.75	91.25	18330
1998-02-02	90.00	92.50	86.88	88.13	12750
1998-02-03	88.13	89.38	86.25	88.75	21510
1998-02-04	100.00	109.38	100.00	108.13	174460
1998-02-05	114.38	115.00	109.38	113.13	105360
1998-02-06	113.13	113.13	106.25	110.00	29670
1998-02-09	109.38	113.13	106.88	111.88	14470
1998-02-10	111.88	112.50	108.13	108.75	43780
1998-02-11	107.50	108.13	106.25	106.25	17100
1998-02-12	105.00	108.75	105.00	108.13	17410
1998-02-13	109.38	112.50	108.75	112.50	13810
1998-02-17	111.25	111.88	105.63	106.25	21860
1998-02-18	106.25	108.13	103.13	104.38	17600
1998-02-19	105.00	106.88	103.75	106.25	13750
1998-02-20	105.00	106.25	104.38	105.63	12290
1998-02-23	104.38	105.00	103.13	105.00	12550
1998-02-24	102.50	104.38	102.50	104.38	12820
1998-02-25	104.38	105.00	103.13	104.38	10770
1998-02-26	104.38	110.00	103.75	110.00	23770
1998-02-27	111.25	115.00	111.25	114.38	21050
1998-03-02	115.00	117.50	114.38	115.00	20160
1998-03-03	113.75	115.00	113.13	113.75	20240
1998-03-04	113.75	115.00	113.75	115.00	13990
1998-03-05	114.38	115.00	110.63	111.25	13980
1998-03-06	111.25	115.00	111.25	115.00	9130
1998-03-09	114.38	116.88	113.75	116.88	7230
1998-03-10	117.50	119.38	117.50	119.38	31240
1998-03-11	118.13	120.00	116.25	118.13	27360
1998-03-12	118.13	119.38	116.25	119.38	17600
1998-03-13	118.75	121.25	118.75	121.25	15490
1998-03-16	120.63	120.63	113.75	115.63	12060
1998-03-17	111.25	112.50	107.50	108.13	46620
1998-03-18	108.13	110.00	106.88	109.38	24060
1998-03-19	108.13	108.13	105.00	105.00	22710
1998-03-20	105.63	111.25	105.00	109.38	21520
1998-03-23	110.00	121.25	110.00	120.63	24500
1998-03-24	121.25	123.75	115.00	116.88	29110
1998-03-25	115.00	118.13	113.75	116.25	14580
1998-03-26	117.50	126.88	117.50	125.00	36930
1998-03-27	126.25	131.25	125.63	130.00	64280
1998-03-30	130.00	130.63	126.25	126.88	16470
1998-03-31	126.88	129.38	125.63	128.75	9290
1998-04-01	128.75	129.38	125.63	125.63	8130
1998-04-02	128.13	131.88	127.50	131.25	30180
1998-04-03	133.13	135.63	132.50	135.00	42580
1998-04-06	133.75	136.25	130.63	133.75	43470
1998-04-07	132.50	133.13	128.13	128.13	33410
1998-04-08	128.75	128.75	125.63	128.13	17350
1998-04-09	127.50	127.50	125.63	126.88	16370
1998-04-13	126.88	128.75	126.25	128.75	19470
1998-04-14	128.75	128.75	125.00	125.00	10480
1998-04-15	125.00	125.00	123.13	123.75	16480
1998-04-16	121.25	123.75	121.25	123.75	16550
1998-04-17	122.50	125.00	121.88	122.50	15350
1998-04-20	122.50	125.63	122.50	123.13	9580
1998-04-21	122.50	130.63	122.50	130.63	39460
1998-04-22	131.25	134.38	130.63	133.75	45050
1998-04-23	133.75	135.00	128.13	128.75	20990
1998-04-24	126.88	128.13	123.13	125.00	18730
1998-04-27	123.75	123.75	116.25	117.50	15170
1998-04-28	117.50	120.00	117.50	119.38	11050
1998-04-29	118.75	122.50	118.75	120.00	24010
1998-04-30	120.00	121.88	116.88	116.88	12660
1998-05-01	116.88	116.88	111.88	112.50	13130
1998-05-04	113.75	115.00	107.50	110.63	37060
1998-05-05	110.00	111.25	109.38	111.25	11230
1998-05-06	110.63	110.63	106.88	108.75	10450
1998-05-07	108.13	108.13	103.75	104.38	16120
1998-05-08	105.00	108.75	105.00	108.13	21310
1998-05-11	106.88	108.75	103.13	104.38	19180
1998-05-12	105.63	105.63	100.63	102.50	15580
1998-05-13	98.75	100.00	96.88	98.13	32700
1998-05-14	98.13	101.88	97.50	100.63	23340
1998-05-15	101.88	103.75	100.63	101.25	16690
1998-05-18	98.75	100.63	96.88	96.88	15610
1998-05-19	97.50	98.13	96.88	96.88	8540
1998-05-20	98.13	99.38	95.00	95.63	22960
1998-05-21	95.63	96.88	93.13	95.63	38290
1998-05-22	95.00	96.88	94.38	96.88	13150
1998-05-26	94.38	95.00	87.50	89.38	16950
1998-05-27	88.13	90.63	85.00	86.25	30090
1998-05-28	87.50	88.75	86.25	87.50	22770
1998-05-29	87.50	91.25	86.88	89.38	21700
1998-06-01	89.38	89.38	82.50	83.13	14970
1998-06-02	84.38	85.63	83.13	85.00	29530
1998-06-03	86.25	88.13	85.63	87.50	10960
1998-06-04	87.50	88.75	85.63	86.88	8560
1998-06-05	86.25	88.75	83.75	87.50	16330
1998-06-08	87.50	92.50	87.50	92.50	31610
1998-06-09	92.50	93.75	88.75	88.75	19220
1998-06-10	90.00	90.00	87.50	87.50	4010
1998-06-11	85.63	86.25	80.63	81.88	13230
1998-06-12	83.13	83.13	77.50	79.38	15810
1998-06-15	77.50	78.13	75.00	75.00	23980
1998-06-16	77.50	77.50	75.00	76.88	37920
1998-06-17	78.13	78.13	71.88	73.75	93540
1998-06-18	73.13	73.13	66.25	69.38	43620
1998-06-19	69.38	74.38	69.38	72.50	64510
1998-06-22	70.63	70.63	68.13	68.75	22110
1998-06-23	68.13	69.38	67.50	68.75	10980
1998-06-24	68.75	68.75	65.00	65.63	24380
1998-06-25	68.75	69.38	65.63	66.88	26150
1998-06-26	66.25	66.25	64.38	66.25	17170
1998-06-29	66.25	66.25	63.75	63.75	14720
1998-06-30	64.38	69.38	63.75	67.50	56300
1998-07-01	68.75	71.25	68.13	70.63	20020
1998-07-02	69.38	70.00	68.13	68.75	10110
1998-07-06	67.50	68.13	65.00	66.25	9950
1998-07-07	67.50	74.38	67.50	71.88	27100
1998-07-08	70.63	71.88	69.38	71.88	10860
1998-07-09	71.25	71.88	70.63	71.25	6300
1998-07-10	70.63	71.25	70.00	70.63	9220
1998-07-13	69.38	74.38	69.38	73.13	16320
1998-07-14	73.75	73.75	72.50	73.13	6470
1998-07-15	72.50	74.38	72.50	74.38	12660
1998-07-16	74.38	76.88	72.50	75.63	11580
1998-07-17	75.63	77.50	75.00	75.63	9620
1998-07-20	76.25	76.25	73.13	76.25	17810
1998-07-21	75.00	75.63	72.50	73.75	11210
1998-07-22	74.38	76.88	74.38	76.88	13120
1998-07-23	78.75	82.50	77.50	78.75	28890
1998-07-24	78.75	80.00	75.00	76.25	11570
1998-07-27	73.75	75.00	73.13	73.13	5740
1998-07-28	73.75	77.50	72.50	77.50	9240
1998-07-29	76.88	76.88	73.13	73.75	16070
1998-07-30	74.38	76.88	73.13	76.88	12370
1998-07-31	75.63	75.63	73.13	73.13	16300
1998-08-03	73.75	74.38	73.75	74.38	7740
1998-08-04	76.25	76.25	73.13	73.75	16570
1998-08-05	73.13	74.38	73.13	74.38	9630
1998-08-06	73.13	74.38	71.88	72.50	9730
1998-08-07	71.88	71.88	70.63	71.25	4840
1998-08-10	71.25	71.25	69.38	70.63	11770
1998-08-11	70.00	70.00	66.88	68.13	10000
1998-08-12	68.75	69.38	63.75	63.75	12440
1998-08-13	64.38	67.50	64.38	66.25	6910
1998-08-14	67.50	68.75	65.63	66.25	4960
1998-08-17	66.88	66.88	65.00	66.25	6590
1998-08-18	65.63	66.25	64.38	64.38	4700
1998-08-19	65.00	65.63	64.38	65.00	5230
1998-08-20	65.63	68.13	62.50	64.38	11810
1998-08-21	64.38	64.38	60.63	60.63	11990
1998-08-24	60.63	61.88	60.00	61.25	8900
1998-08-25	60.63	61.25	54.38	54.38	19430
1998-08-26	55.00	56.25	53.75	53.75	21500
1998-08-27	50.00	50.00	43.75	46.88	31430
1998-08-28	46.25	48.75	42.50	43.13	17460
1998-08-31	45.63	46.25	40.63	40.63	17740
1998-09-01	41.25	42.50	40.63	41.88	22120
1998-09-02	42.50	47.50	41.25	47.50	18990
1998-09-03	46.25	55.00	43.75	51.88	29110
1998-09-04	53.75	65.00	53.75	60.63	51460
1998-09-08	58.75	60.00	55.63	55.63	17350
1998-09-09	55.63	60.00	53.13	56.88	14070
1998-09-10	60.63	64.38	58.75	60.63	55190
1998-09-11	62.50	63.13	55.63	56.88	21040
1998-09-14	54.38	54.38	51.88	52.50	11530
1998-09-15	53.75	55.00	51.25	51.25	15040
1998-09-16	51.88	52.50	50.63	50.63	6120
1998-09-17	52.50	55.00	52.50	55.00	11110
1998-09-18	55.00	55.00	52.50	53.13	13980
1998-09-21	53.75	55.63	48.13	50.00	14460
1998-09-22	51.88	55.00	50.00	53.75	8480
1998-09-23	54.38	61.25	54.38	60.63	15000
1998-09-24	59.38	66.88	59.38	65.63	44810
1998-09-25	69.38	71.25	62.50	62.50	31100
1998-09-28	63.75	73.13	62.50	72.50	32770
1998-09-29	73.13	75.00	68.13	68.13	22540
1998-09-30	68.13	73.13	64.38	73.13	20020
1998-10-01	76.88	76.88	71.25	74.38	33090
1998-10-02	74.38	74.38	68.75	71.88	22030
1998-10-05	68.75	70.00	65.63	66.25	12670
1998-10-06	66.25	69.38	65.00	69.38	8010
1998-10-07	70.00	71.88	68.13	71.25	16150
1998-10-08	71.88	72.50	63.13	65.63	33500
1998-10-09	65.00	65.63	58.13	58.75	14090
1998-10-12	58.13	61.25	57.50	60.00	11610
1998-10-13	59.38	61.25	58.13	58.13	8810
1998-10-14	58.75	58.75	57.50	57.50	4760
1998-10-15	58.13	61.25	58.13	60.63	8740
1998-10-16	60.00	60.63	56.88	58.75	13610
1998-10-19	58.75	59.38	56.25	56.25	6820
1998-10-20	55.63	57.50	54.38	56.88	19940
1998-10-21	56.88	60.00	56.88	60.00	10000
1998-10-22	57.50	57.50	55.00	55.00	17350
1998-10-23	55.00	56.25	55.00	56.25	9800
1998-10-26	55.00	57.50	53.75	55.63	8840
1998-10-27	56.25	58.75	55.63	56.25	14780
1998-10-28	58.75	59.38	56.88	56.88	17800
1998-10-29	58.13	60.63	58.13	58.75	17950
1998-10-30	58.13	58.13	56.25	56.25	12290
1998-11-02	56.25	58.13	55.63	55.63	10620
1998-11-03	55.00	55.63	52.50	52.50	27680
1998-11-04	53.75	55.00	52.50	54.38	23700
1998-11-05	55.00	60.00	54.38	57.50	29180
1998-11-06	57.50	58.13	53.13	54.38	15170
1998-11-09	55.63	56.25	53.13	54.38	6860
1998-11-10	54.38	55.00	53.75	54.38	10950
1998-11-11	54.38	54.38	53.13	53.75	9180
1998-11-12	53.75	59.38	53.75	59.38	30720
1998-11-13	59.38	59.38	54.38	55.00	14520
1998-11-16	55.63	56.88	53.13	53.75	11920
1998-11-17	55.00	56.25	53.75	55.00	19820
1998-11-18	56.88	58.75	55.63	56.25	26960
1998-11-19	56.88	56.88	54.38	55.63	14810
1998-11-20	55.00	57.50	53.75	53.75	20470
1998-11-23	53.75	54.38	51.88	54.38	18300
1998-11-24	53.75	54.38	53.13	53.13	10230
1998-11-25	52.50	53.75	52.50	52.50	20030
1998-11-27	51.88	52.50	51.25	51.25	7800
1998-11-30	51.25	51.88	48.75	50.63	22500
1998-12-01	50.00	50.63	46.88	47.50	16430
1998-12-02	46.25	48.13	45.00	46.88	16500
1998-12-03	46.88	46.88	45.00	45.63	11900
1998-12-04	45.63	46.88	45.63	46.88	9610
1998-12-07	48.13	48.75	46.88	48.13	8950
1998-12-08	48.13	48.75	45.00	45.63	7940
1998-12-09	46.25	48.75	45.00	46.25	19610
1998-12-10	46.88	49.38	46.25	49.38	11580
1998-12-11	46.88	47.50	45.63	45.63	12180
1998-12-14	46.25	46.88	44.38	46.88	11750
1998-12-15	46.25	47.50	45.00	45.63	37920
1998-12-16	46.88	48.13	45.63	47.50	24900
1998-12-17	46.88	46.88	45.00	45.63	12950
1998-12-18	45.63	45.63	43.75	45.00	24490
1998-12-21	44.38	45.00	43.13	43.75	15170
1998-12-22	43.75	43.75	41.25	41.25	22860
1998-12-23	41.25	42.50	40.63	41.88	23560
1998-12-24	41.88	43.75	41.88	42.50	27420
1998-12-28	42.50	42.50	40.63	41.25	21900
1998-12-29	41.25	45.00	41.25	43.75	32490
1998-12-30	43.75	46.25	43.75	45.63	30780
1998-12-31	45.63	47.50	44.38	46.25	29260
1999-01-04	46.25	49.38	46.25	49.38	25510
1999-01-05	48.75	50.00	46.88	48.13	11320
1999-01-06	50.00	53.13	49.38	52.50	23280
1999-01-07	53.75	57.50	52.50	56.88	40720
1999-01-08	56.88	58.75	55.63	55.63	27840
1999-01-11	53.75	58.75	53.75	58.13	16680
1999-01-12	58.13	58.13	51.25	53.13	18320
1999-01-13	47.50	52.50	47.50	51.25	14540
1999-01-14	50.63	51.88	50.63	50.63	5120
1999-01-15	50.63	54.38	50.00	52.50	16230
1999-01-19	51.25	53.75	51.25	52.50	7360
1999-01-20	52.50	54.38	51.25	52.50	10680
1999-01-21	51.25	52.50	50.63	52.50	25200
1999-01-22	51.25	53.13	50.00	51.25	12170
1999-01-25	50.00	53.13	48.75	48.75	14660
1999-01-26	48.75	50.00	47.50	48.13	13080
1999-01-27	47.50	48.75	46.88	48.75	6200
1999-01-28	50.00	51.25	48.75	50.63	13220
1999-01-29	50.00	50.63	49.38	50.00	10420
1999-02-01	50.00	59.38	48.75	51.88	19980
1999-02-02	51.25	56.25	50.63	55.63	21630
1999-02-03	56.88	57.50	55.63	55.63	17800
1999-02-04	56.88	62.50	56.88	60.00	46580
1999-02-05	60.00	61.25	58.13	59.38	24550
1999-02-08	58.75	62.50	58.13	60.00	21810
1999-02-09	59.38	60.00	54.38	54.38	15530
1999-02-10	53.75	56.25	53.13	55.00	11230
1999-02-11	55.00	56.88	54.38	55.00	5720
1999-02-12	56.25	58.13	55.63	56.25	14160
1999-02-16	55.00	55.00	53.13	53.13	15730
1999-02-17	53.13	53.75	51.25	51.25	11950
1999-02-18	52.50	53.75	50.63	51.25	23980
1999-02-19	51.25	52.50	50.63	50.63	20680
1999-02-22	50.00	52.50	50.00	50.00	15610
1999-02-23	50.00	51.88	50.00	51.25	7350
1999-02-24	51.88	52.50	50.63	51.88	8470
1999-02-25	52.50	55.63	51.25	55.63	34250
1999-02-26	55.00	55.63	51.25	53.13	19800
1999-03-01	51.88	53.13	51.25	51.88	10720
1999-03-02	51.88	53.75	46.25	50.63	25190
1999-03-03	50.63	51.25	48.13	50.63	15640
1999-03-04	51.25	51.25	50.00	50.63	16780
1999-03-05	48.13	50.00	48.13	48.75	15620
1999-03-08	49.38	50.63	48.75	50.00	26760
1999-03-09	50.00	50.63	48.13	48.13	22830
1999-03-10	48.75	48.75	45.63	46.25	24470
1999-03-11	47.50	50.00	46.88	46.88	22250
1999-03-12	46.88	46.88	45.00	45.00	16990
1999-03-15	43.75	45.00	43.13	43.75	16490
1999-03-16	46.25	46.25	41.25	44.38	31730
1999-03-17	45.00	45.63	43.75	45.00	13180
1999-03-18	45.00	45.63	43.75	44.38	10430
1999-03-19	43.75	46.25	43.75	44.38	14940
1999-03-22	45.00	45.63	44.38	44.38	7870
1999-03-23	43.13	43.75	41.88	41.88	14230
1999-03-24	43.75	43.75	41.88	42.50	15010
1999-03-25	42.50	42.50	40.63	40.63	14600
1999-03-26	40.63	40.63	38.75	40.00	38260
1999-03-29	40.00	40.00	38.13	40.00	22250
1999-03-30	40.00	40.00	38.13	38.75	12200
1999-03-31	39.38	43.75	39.38	41.25	26030
1999-04-01	40.63	43.13	40.00	40.63	14480
1999-04-05	40.00	40.63	37.50	37.50	40210
1999-04-06	37.50	38.75	36.25	37.50	22790
1999-04-07	37.50	38.75	35.63	38.13	12410
1999-04-08	39.38	40.00	36.25	37.50	6230
1999-04-09	37.50	38.75	36.88	38.13	11900
1999-04-12	38.13	41.25	38.13	40.63	17800
1999-04-13	41.25	41.25	39.38	39.38	10250
1999-04-14	39.38	40.63	36.88	37.50	14750
1999-04-15	37.50	43.75	37.50	40.63	34510
1999-04-16	41.88	43.75	41.25	43.13	21650
1999-04-19	44.38	45.00	41.25	43.75	32450
1999-04-20	43.75	44.38	39.38	40.63	22300
1999-04-21	40.63	40.63	39.38	40.00	10090
1999-04-22	39.38	40.63	38.75	38.75	20240
1999-04-23	39.38	40.00	38.75	39.38	14970
1999-04-26	38.75	39.38	38.13	38.75	20000
1999-04-27	40.00	42.50	38.75	42.50	18210
1999-04-28	42.50	45.00	42.50	44.38	40540
1999-04-29	45.00	48.75	44.38	47.50	41910
1999-04-30	47.50	49.38	46.25	46.25	37840
1999-05-03	48.13	48.75	44.38	48.13	23660
1999-05-04	46.88	48.13	44.38	45.63	15660
1999-05-05	46.25	49.38	44.38	48.75	34950
1999-05-06	49.38	51.25	48.75	50.00	36760
1999-05-07	46.25	46.88	43.75	46.25	35370
1999-05-10	45.00	45.63	43.13	43.13	18540
1999-05-11	44.38	46.25	43.13	45.00	25370
1999-05-12	45.00	45.63	43.13	43.75	21570
1999-05-13	44.38	46.88	44.38	46.88	24970
1999-05-14	46.25	49.38	46.25	46.88	30700
1999-05-17	46.88	48.75	46.25	46.25	17230
1999-05-18	46.88	46.88	43.75	44.38	16890
1999-05-19	43.75	47.50	43.75	47.50	10630
1999-05-20	48.75	49.38	46.88	46.88	6620
1999-05-21	47.50	47.50	45.63	46.25	11760
1999-05-24	45.00	46.88	43.13	43.13	19040
1999-05-25	44.38	45.00	42.50	42.50	12700
1999-05-26	43.75	43.75	41.88	43.75	9290
1999-05-27	43.13	43.13	41.88	42.50	10760
1999-05-28	43.13	43.13	41.25	41.88	4040
1999-06-01	43.13	43.13	40.00	41.25	6340
1999-06-02	40.63	41.88	39.38	41.25	8940
1999-06-03	41.25	41.25	40.00	41.25	8660
1999-06-04	41.25	41.88	39.38	40.63	7900
1999-06-07	41.25	43.13	40.63	41.88	9660
1999-06-08	41.88	42.50	41.25	41.88	4820
1999-06-09	41.88	42.50	40.63	41.25	7780
1999-06-10	41.25	44.38	41.25	44.38	18200
1999-06-11	44.38	45.00	43.75	45.00	13600
1999-06-14	44.38	45.00	43.75	43.75	6460
1999-06-15	43.75	44.38	41.25	41.88	17280
1999-06-16	41.25	42.50	40.63	40.63	10620
1999-06-17	40.63	41.25	40.63	41.25	8170
1999-06-18	41.25	42.50	40.63	41.25	12570
1999-06-21	42.50	42.50	41.25	41.25	4720
1999-06-22	41.88	41.88	40.63	40.63	9000
1999-06-23	40.63	43.13	40.63	43.13	7950
1999-06-24	43.75	44.38	41.88	43.75	9160
1999-06-25	43.75	44.38	43.13	43.75	4550
1999-06-28	44.38	45.63	43.75	45.63	12430
1999-06-29	46.25	46.25	45.00	45.63	9800
1999-06-30	47.50	47.50	45.63	46.25	13270
1999-07-01	47.50	47.50	46.25	47.50	9990
1999-07-02	46.88	47.50	46.25	46.88	6740
1999-07-06	45.63	45.63	41.88	43.13	16000
1999-07-07	43.13	43.75	42.50	42.50	11030
1999-07-08	42.50	44.38	42.50	43.13	14850
1999-07-09	42.50	43.13	41.88	42.50	7310
1999-07-12	41.88	43.13	40.63	41.25	15830
1999-07-13	41.25	41.25	40.00	41.25	11010
1999-07-14	40.63	43.13	40.00	40.63	7050
1999-07-15	40.63	41.88	40.00	40.63	9500
1999-07-16	41.25	41.88	40.63	41.25	6070
1999-07-19	41.25	41.88	40.63	41.88	10990
1999-07-20	41.25	44.38	41.25	41.88	11600
1999-07-21	42.50	43.75	41.88	43.75	17670
1999-07-22	43.75	43.75	42.50	43.75	12050
1999-07-23	43.75	43.75	41.88	41.88	6140
1999-07-26	41.88	42.50	41.25	41.88	5650
1999-07-27	41.25	42.50	41.25	41.25	6540
1999-07-28	41.88	41.88	40.63	41.25	9540
1999-07-29	41.25	45.00	41.25	44.38	14940
1999-07-30	44.38	45.00	43.13	43.75	13500
1999-08-02	43.75	43.75	42.50	43.13	5760
1999-08-03	43.13	46.25	43.13	45.63	14780
1999-08-04	45.63	46.25	45.00	45.00	14020
1999-08-05	45.63	45.63	41.88	44.38	7410
1999-08-06	43.13	43.75	42.50	43.13	6410
1999-08-09	43.13	44.38	41.88	44.38	9130
1999-08-10	45.00	45.00	43.13	45.00	24580
1999-08-11	45.00	50.63	44.38	45.63	43510
1999-08-12	47.50	48.13	43.13	43.75	22010
1999-08-13	43.75	45.00	43.13	43.13	6590
1999-08-16	43.13	43.75	41.88	42.50	11870
1999-08-17	42.50	44.38	42.50	44.06	10960
1999-08-18	43.75	45.63	43.13	43.13	9560
1999-08-19	43.75	45.00	43.13	43.75	7320
1999-08-20	43.75	46.25	43.13	45.63	9300
1999-08-23	46.88	47.50	43.75	45.00	13340
1999-08-24	44.38	46.25	43.75	43.75	4580
1999-08-25	43.75	45.00	43.13	43.13	2640
1999-08-26	43.75	44.38	42.50	43.75	5160
1999-08-27	43.13	44.38	42.50	43.75	6320
1999-08-30	46.25	46.25	41.88	41.88	8720
1999-08-31	43.75	45.63	43.13	45.63	13190
1999-09-01	44.38	45.00	43.75	43.75	4500
1999-09-02	43.75	45.00	43.75	44.38	12100
1999-09-03	44.38	44.38	42.50	42.50	29830
1999-09-07	42.50	43.13	41.25	41.25	29660
1999-09-08	41.25	42.50	40.63	40.63	18250
1999-09-09	41.25	41.88	41.25	41.25	13390
1999-09-10	41.25	41.88	40.63	40.63	7900
1999-09-13	40.00	41.25	40.00	40.63	12350
1999-09-14	40.00	41.25	39.38	40.00	11880
1999-09-15	40.63	41.25	40.00	40.00	6410
1999-09-16	40.00	41.25	40.00	41.25	9460
1999-09-17	40.63	41.25	40.00	40.63	11430
1999-09-20	41.25	41.25	39.38	40.00	6070
1999-09-21	41.25	43.13	40.63	41.25	27100
1999-09-22	41.25	41.88	40.63	41.25	22680
1999-09-23	40.63	41.88	40.63	40.63	6180
1999-09-24	40.63	43.75	40.63	41.88	10080
1999-09-27	47.50	50.00	45.63	49.38	108460
1999-09-28	51.88	56.88	50.00	50.63	151060
1999-09-29	50.63	53.13	46.25	50.00	28020
1999-09-30	50.00	50.00	46.88	46.88	14720
1999-10-01	49.38	50.00	48.13	50.00	21750
1999-10-04	50.63	54.38	50.63	51.25	24200
1999-10-05	53.75	56.25	52.50	52.50	46250
1999-10-06	52.50	53.75	48.13	50.63	23740
1999-10-07	51.88	54.38	50.63	51.88	14470
1999-10-08	51.25	51.88	49.38	49.38	15740
1999-10-11	51.88	52.50	50.00	51.88	15670
1999-10-12	53.13	53.75	50.00	50.00	14330
1999-10-13	53.13	53.13	51.25	52.50	13980
1999-10-14	53.75	53.75	48.13	48.75	19100
1999-10-15	49.38	50.63	47.50	50.00	15710
1999-10-18	51.25	51.25	48.13	49.38	11900
1999-10-19	48.13	48.75	46.88	47.50	14320
1999-10-20	47.50	48.75	46.88	48.75	6250
1999-10-21	48.13	48.13	47.50	48.13	4750
1999-10-22	48.13	48.13	47.50	48.13	2460
1999-10-25	48.75	50.00	48.13	48.75	3840
1999-10-26	49.38	49.38	46.88	46.88	12950
1999-10-27	47.50	48.75	47.50	48.13	6990
1999-10-28	49.38	49.38	46.25	46.25	10790
1999-10-29	45.63	48.13	43.13	43.75	14200
1999-11-01	43.13	43.75	41.88	41.88	10880
1999-11-02	42.50	43.13	41.25	41.88	10090
1999-11-03	42.50	42.50	40.00	41.25	19940
1999-11-04	41.25	41.25	40.00	40.63	14460
1999-11-05	41.25	41.88	39.38	41.88	9880
1999-11-08	41.25	41.88	40.00	41.25	7030
1999-11-09	41.25	43.13	40.63	41.88	7970
1999-11-10	41.88	43.75	41.88	43.13	21400
1999-11-11	43.13	43.75	41.25	41.25	11220
1999-11-12	41.25	43.75	40.63	41.88	18250
1999-11-15	41.88	44.38	41.25	44.38	12280
1999-11-16	44.38	45.00	41.25	41.88	14870
1999-11-17	41.88	42.50	41.88	41.88	7720
1999-11-18	42.50	42.50	40.63	40.63	9910
1999-11-19	40.63	41.88	40.63	40.63	10330
1999-11-22	40.00	41.88	40.00	40.00	26650
1999-11-23	40.00	41.88	40.00	41.88	16980
1999-11-24	41.25	42.50	41.25	42.50	22230
1999-11-26	40.63	41.88	40.63	41.88	6050
1999-11-29	41.25	41.25	40.00	41.25	10800
1999-11-30	40.63	41.25	40.00	40.63	19330
1999-12-01	40.00	40.63	39.38	39.38	14480
1999-12-02	39.38	40.00	37.50	40.00	21800
1999-12-03	38.75	40.00	38.75	38.75	8900
1999-12-06	37.50	38.75	36.25	36.88	23180
1999-12-07	38.13	40.00	36.88	39.38	20090
1999-12-08	38.75	40.00	37.50	38.13	12520
1999-12-09	38.13	38.75	35.63	35.63	16160
1999-12-10	36.25	37.50	35.63	36.25	11360
1999-12-13	36.25	36.25	33.13	35.00	20390
1999-12-14	35.00	35.63	34.38	35.00	17700
1999-12-15	34.38	35.63	31.88	32.50	23300
1999-12-16	33.13	36.25	33.13	33.75	31960
1999-12-17	33.13	34.38	33.13	33.13	27740
1999-12-20	32.50	33.13	31.25	31.25	30790
1999-12-21	31.25	33.75	30.63	33.13	22970
1999-12-22	33.75	34.38	33.13	34.38	14550
1999-12-23	33.13	34.38	31.88	32.50	10050
1999-12-27	34.38	34.38	31.25	31.25	15120
1999-12-28	31.88	32.50	31.25	31.56	23490
1999-12-29	32.50	35.00	32.50	35.00	32610
1999-12-30	34.38	35.00	32.50	32.50	16840
1999-12-31	33.13	35.00	32.50	34.38	15030
2000-01-03	35.00	35.00	31.88	32.50	7770
2000-01-04	32.50	32.50	31.25	31.25	17170
2000-01-05	31.25	31.88	30.63	31.88	10640
2000-01-06	32.50	32.50	30.63	31.88	5670
2000-01-07	32.50	33.75	31.88	33.13	9280
2000-01-10	33.13	33.13	30.63	31.88	21050
2000-01-11	31.88	32.50	31.25	31.88	12930
2000-01-12	31.88	32.50	31.25	31.25	4450
2000-01-13	32.50	33.75	31.88	32.50	19570
2000-01-14	33.75	35.00	33.13	33.75	12480
2000-01-18	33.75	37.50	33.75	37.50	18530
2000-01-19	36.88	37.50	35.00	35.63	5870
2000-01-20	36.25	36.88	35.00	35.00	9700
2000-01-21	33.13	35.00	32.50	32.50	10720
2000-01-24	33.13	33.75	31.88	33.13	10050
2000-01-25	33.75	34.38	31.88	32.50	9730
2000-01-26	31.88	33.13	31.25	31.25	7460
2000-01-27	32.50	36.25	32.50	36.25	14420
2000-01-28	37.50	37.50	33.13	33.13	19410
2000-01-31	35.00	35.00	33.13	33.13	6110
2000-02-01	33.13	35.00	33.13	33.75	12490
2000-02-02	35.00	36.25	34.38	36.25	9870
2000-02-03	36.88	36.88	35.00	35.63	8230
2000-02-04	37.50	40.63	36.25	38.75	34940
2000-02-07	40.63	41.25	36.25	36.88	50600
2000-02-08	36.88	37.50	35.63	36.25	18300
2000-02-09	37.50	38.75	36.25	38.75	19940
2000-02-10	39.38	40.00	37.50	38.75	40910
2000-02-11	39.38	39.38	37.50	38.75	26870
2000-02-14	40.00	40.00	37.50	38.75	14290
2000-02-15	37.50	39.38	37.50	38.13	11820
2000-02-16	38.75	40.63	38.75	40.63	22730
2000-02-17	41.88	43.13	40.00	41.25	24710
2000-02-18	41.25	41.25	40.00	40.63	12150
2000-02-22	40.00	41.25	38.13	38.75	16370
2000-02-23	38.75	39.38	36.88	38.13	14940
2000-02-24	37.50	38.13	36.25	38.13	16440
2000-02-25	36.25	37.50	36.25	37.50	7870
2000-02-28	38.13	38.13	33.13	33.13	18950
2000-02-29	33.75	34.38	33.13	33.75	10000
2000-03-01	33.13	35.00	33.13	33.75	5660
2000-03-02	33.75	35.00	33.13	35.00	8440
2000-03-03	35.00	35.63	33.75	34.38	8480
2000-03-06	35.00	35.00	33.75	34.38	6100
2000-03-07	35.00	37.50	34.38	37.50	16010
2000-03-08	36.25	36.88	34.38	35.63	8360
2000-03-09	35.00	35.63	33.75	35.63	9280
2000-03-10	35.63	35.63	33.13	33.13	10550
2000-03-13	33.13	36.88	33.13	36.25	14940
2000-03-14	36.25	36.25	33.75	34.38	5690
2000-03-15	34.38	35.00	34.38	34.38	18520
2000-03-16	37.50	37.50	32.50	34.38	12470
2000-03-17	35.00	35.00	32.50	33.75	11720
2000-03-20	33.13	33.75	32.50	32.50	14380
2000-03-21	33.13	34.38	32.50	33.75	12810
2000-03-22	32.50	35.00	32.50	33.13	12950
2000-03-23	33.13	33.13	32.50	33.13	9330
2000-03-24	32.50	33.75	32.50	32.50	8940
2000-03-27	32.50	33.13	31.25	31.88	10380
2000-03-28	31.25	32.50	30.63	31.25	17100
2000-03-29	30.63	31.25	23.75	29.38	34570
2000-03-30	29.38	30.63	28.75	28.75	8770
2000-03-31	28.75	30.63	28.75	29.38	11030
2000-04-03	29.38	30.63	28.13	28.75	6920
2000-04-04	28.13	30.63	27.50	28.13	14100
2000-04-05	30.00	30.00	27.50	29.38	10860
2000-04-06	29.38	29.38	27.50	27.50	7220
2000-04-07	28.75	28.75	25.63	27.50	11700
2000-04-10	28.13	28.75	26.25	28.13	8200
2000-04-11	26.25	28.13	25.63	25.63	9510
2000-04-12	25.63	30.00	25.63	27.50	9360
2000-04-13	28.13	29.38	23.75	25.00	24720
2000-04-14	25.63	28.13	25.00	26.88	25480
2000-04-17	26.88	27.50	23.75	24.38	21280
2000-04-18	23.75	25.00	23.13	24.38	15750
2000-04-19	24.38	27.50	23.75	27.50	12290
2000-04-20	26.25	26.88	25.00	25.00	12110
2000-04-24	26.88	27.50	25.00	25.63	11700
2000-04-25	25.63	27.50	25.63	26.88	12010
2000-04-26	26.25	26.88	25.00	26.25	5580
2000-04-27	26.25	26.88	25.63	26.25	9790
2000-04-28	26.88	26.88	24.38	25.00	13660
2000-05-01	23.75	27.50	23.75	27.50	15310
2000-05-02	26.88	30.00	26.88	30.00	32360
2000-05-03	28.75	30.00	26.25	28.13	16870
2000-05-04	28.75	31.88	28.13	31.25	21390
2000-05-05	30.63	30.63	28.75	29.38	15530
2000-05-08	28.75	38.75	27.50	38.75	28500
2000-05-09	31.88	32.50	28.75	30.63	25750
2000-05-10	30.00	30.63	29.38	30.00	9800
2000-05-11	30.00	30.00	27.50	30.00	11140
2000-05-12	28.75	30.63	28.13	30.63	10160
2000-05-15	29.38	30.63	28.13	28.13	9140
2000-05-16	29.38	30.63	28.75	30.00	12290
2000-05-17	26.88	28.75	26.88	28.75	12050
2000-05-18	28.13	29.38	27.50	28.13	4680
2000-05-19	27.50	28.13	25.63	25.63	16200
2000-05-22	26.88	26.88	25.63	25.63	9130
2000-05-23	25.00	26.25	25.00	25.00	14350
2000-05-24	25.00	25.63	25.00	25.63	7460
2000-05-25	25.63	25.63	24.38	24.38	8350
2000-05-26	25.00	25.63	24.38	25.00	8090
2000-05-30	25.00	26.25	24.38	24.38	10370
2000-05-31	24.38	25.00	24.38	24.38	8300
2000-06-01	24.38	25.00	23.13	23.13	14310
2000-06-02	24.38	25.63	23.75	24.38	23600
2000-06-05	25.63	26.88	24.38	26.88	22920
2000-06-06	28.13	28.75	26.88	28.13	20690
2000-06-07	27.50	27.50	25.63	26.25	12930
2000-06-08	25.63	26.88	25.63	26.25	3700
2000-06-09	25.00	26.25	23.75	25.00	12940
2000-06-12	23.75	25.63	23.75	25.63	9040
2000-06-13	26.25	27.50	23.75	23.75	26350
2000-06-14	24.38	26.88	24.38	26.88	24570
2000-06-15	26.25	28.13	26.25	28.13	17750
2000-06-16	27.50	28.13	25.63	28.13	20030
2000-06-19	26.88	27.50	25.00	25.00	13170
2000-06-20	25.00	26.25	24.38	24.38	19770
2000-06-21	24.38	26.25	24.38	26.25	11860
2000-06-22	25.63	26.88	24.38	25.63	19830
2000-06-23	25.63	25.63	24.38	25.00	19760
2000-06-26	23.75	25.00	23.75	24.38	16480
2000-06-27	23.75	25.00	23.75	25.00	19860
2000-06-28	25.00	25.00	23.75	24.38	15060
2000-06-29	24.38	25.00	23.75	23.75	12590
2000-06-30	23.75	24.38	23.13	24.38	12000
2000-07-03	23.75	24.38	23.75	23.75	4790
2000-07-05	23.75	23.75	20.00	20.00	27710
2000-07-06	21.88	22.50	20.00	21.25	15660
2000-07-07	21.88	21.88	18.75	19.38	40540
2000-07-10	19.38	20.63	19.38	20.63	22470
2000-07-11	20.00	21.25	19.38	19.38	19000
2000-07-12	20.00	20.00	19.38	20.00	17480
2000-07-13	19.38	20.00	18.13	19.38	19220
2000-07-14	19.38	20.63	19.38	20.00	27480
2000-07-17	20.00	21.25	20.00	21.25	9220
2000-07-18	21.25	22.50	20.63	20.63	18830
2000-07-19	20.00	20.63	18.13	18.75	22790
2000-07-20	18.75	18.75	18.13	18.75	7710
2000-07-21	18.75	18.75	15.63	15.63	29850
2000-07-24	16.25	16.88	16.25	16.88	9100
2000-07-25	18.13	18.13	16.88	16.88	12730
2000-07-26	16.88	20.63	16.88	20.63	24470
2000-07-27	20.00	20.00	13.75	13.75	156850
2000-07-28	15.00	16.25	15.00	15.00	46890
2000-07-31	15.00	15.63	15.00	15.00	13240
2000-08-01	15.63	15.63	14.38	15.00	14350
2000-08-02	14.38	15.00	14.38	14.38	10280
2000-08-03	14.38	15.00	12.50	13.75	40110
2000-08-04	13.13	14.38	12.50	13.13	23710
2000-08-07	13.13	14.38	13.13	14.38	12280
2000-08-08	14.38	14.38	13.75	13.75	7600
2000-08-09	13.75	14.38	13.75	13.75	8060
2000-08-10	13.75	14.38	13.75	14.38	3680
2000-08-11	13.75	15.00	13.75	15.00	12960
2000-08-14	14.38	16.25	13.75	16.25	23540
2000-08-15	16.25	16.25	14.38	15.63	6580
2000-08-16	15.63	16.25	14.38	15.63	14710
2000-08-17	16.25	16.25	14.38	14.38	7540
2000-08-18	14.38	14.38	13.75	14.38	8440
2000-08-21	14.38	15.00	13.75	13.75	13150
2000-08-22	13.75	13.75	13.13	13.75	8910
2000-08-23	13.75	14.38	13.75	13.75	6880
2000-08-24	13.75	14.38	13.75	13.75	6050
2000-08-25	13.75	14.38	13.13	14.38	12220
2000-08-28	15.00	16.25	14.38	14.38	33430
2000-08-29	15.63	16.25	15.00	16.25	11080
2000-08-30	15.63	16.25	15.00	16.25	11080
2000-08-31	16.88	17.50	15.63	16.25	19170
2000-09-01	16.25	16.25	15.63	16.25	14660
2000-09-05	16.25	16.88	15.63	16.88	12540
2000-09-06	18.13	18.13	16.25	16.25	10730
2000-09-07	16.25	16.88	15.63	16.88	7590
2000-09-08	16.25	17.50	16.25	16.25	19560
2000-09-11	16.88	17.50	16.25	16.88	5870
2000-09-12	17.50	17.50	16.88	16.88	8390
2000-09-13	16.88	17.50	16.25	16.25	6880
2000-09-14	17.50	18.13	17.50	17.50	23700
2000-09-15	18.13	18.75	17.50	18.13	5720
2000-09-18	18.13	18.75	17.50	18.13	6540
2000-09-19	18.13	18.75	17.50	18.75	10270
2000-09-20	18.75	18.75	17.50	17.50	14570
2000-09-21	17.50	18.75	17.50	18.75	9840
2000-09-22	18.75	18.75	17.50	17.50	6860
2000-09-25	18.13	18.13	15.00	15.00	25410
2000-09-26	15.63	15.63	14.38	14.38	17530
2000-09-27	13.13	15.63	13.13	15.63	23350
2000-09-28	15.00	15.63	13.75	13.75	13920
2000-09-29	13.75	15.00	12.50	13.13	26550
2000-10-02	13.75	13.75	13.13	13.13	11550
2000-10-03	13.13	13.75	13.13	13.13	2050
2000-10-04	13.75	14.38	13.13	13.75	7580
2000-10-05	13.75	14.38	13.13	14.38	14660
2000-10-06	14.38	14.38	13.13	13.13	10970
2000-10-09	13.75	13.75	12.50	12.50	5360
2000-10-10	12.50	13.75	12.50	12.50	15610
2000-10-11	12.50	13.13	10.63	10.63	28880
2000-10-12	11.25	12.50	11.25	12.50	19290
2000-10-13	12.50	13.75	12.50	12.50	12830
2000-10-16	12.50	13.13	10.63	11.25	16650
2000-10-17	11.25	11.25	10.63	10.63	14200
2000-10-18	11.25	11.25	10.63	11.25	18750
2000-10-19	10.63	12.50	10.63	11.88	15230
2000-10-20	12.50	12.50	10.63	11.88	7340
2000-10-23	11.88	11.88	10.63	10.63	20260
2000-10-24	11.25	11.25	10.00	10.00	29200
2000-10-25	10.63	11.25	10.00	10.00	26370
2000-10-26	10.63	11.25	10.00	10.63	18770
2000-10-27	11.25	11.25	10.63	11.25	5340
2000-10-30	10.63	11.88	10.63	11.25	7180
2000-10-31	10.63	10.63	10.00	10.00	9770
2000-11-01	10.00	10.63	10.00	10.00	10460
2000-11-02	10.63	11.25	10.00	11.25	10120
2000-11-03	10.63	11.25	10.00	11.25	8620
2000-11-06	11.25	11.25	10.63	10.63	4670
2000-11-07	10.63	11.25	10.00	10.00	5530
2000-11-08	10.63	10.63	10.00	10.63	13460
2000-11-09	10.00	10.63	9.38	10.00	15260
2000-11-10	10.00	10.00	9.38	9.38	10480
2000-11-13	9.38	10.00	9.38	9.38	4850
2000-11-14	10.00	10.00	8.13	9.38	17030
2000-11-15	9.38	9.38	8.13	8.75	19750
2000-11-16	8.13	9.38	8.13	8.75	11820
2000-11-17	8.75	9.38	8.13	8.13	11690
2000-11-20	8.75	8.75	8.13	8.75	6800
2000-11-21	8.75	8.75	8.13	8.13	8090
2000-11-22	8.13	9.38	8.13	8.75	22210
2000-11-24	9.38	10.00	8.75	10.00	8000
2000-11-27	9.38	13.75	9.38	13.13	48180
2000-11-28	14.38	14.38	12.50	13.75	36990
2000-11-29	13.75	13.75	10.63	11.88	44470
2000-11-30	11.88	12.50	10.63	11.25	15250
2000-12-01	10.00	11.88	10.00	11.25	11630
2000-12-04	12.50	12.50	10.63	11.88	12190
2000-12-05	11.88	11.88	10.00	11.25	13780
2000-12-06	11.25	13.75	10.00	13.75	21110
2000-12-07	13.13	15.00	13.13	15.00	15350
2000-12-08	13.75	17.50	13.13	16.88	38430
2000-12-11	15.63	16.88	13.75	14.38	25030
2000-12-12	13.75	13.75	11.88	11.88	16940
2000-12-13	11.88	13.75	11.25	11.88	11540
2000-12-14	12.50	13.13	11.25	11.88	9210
2000-12-15	11.88	11.88	10.63	11.88	15650
2000-12-18	11.25	12.50	10.63	11.25	19650
2000-12-19	11.25	11.88	10.63	11.25	12100
2000-12-20	11.88	11.88	10.63	10.63	30460
2000-12-21	11.88	11.88	10.00	10.63	27840
2000-12-22	10.00	10.63	10.00	10.00	23480
2000-12-26	10.63	10.63	9.38	10.00	30820
2000-12-27	8.75	10.00	8.75	9.38	28290
2000-12-28	8.75	10.00	8.75	8.75	22620
2000-12-29	8.75	9.38	8.75	9.38	46200
2001-01-02	8.75	10.00	8.75	8.75	13820
2001-01-03	9.38	10.00	8.75	8.75	18360
2001-01-04	9.38	10.00	8.75	10.00	10020
2001-01-05	10.00	10.00	9.38	9.38	10050
2001-01-08	10.00	11.25	10.00	11.25	10150
2001-01-09	11.25	11.88	10.00	10.63	12040
2001-01-10	10.63	10.63	10.00	10.00	8550
2001-01-11	10.63	11.25	10.00	11.25	10550
2001-01-12	11.25	11.88	10.63	11.88	18260
2001-01-16	12.50	12.50	11.25	11.88	15500
2001-01-17	12.50	13.13	11.88	13.13	13430
2001-01-18	13.13	13.13	12.50	13.13	17650
2001-01-19	14.38	14.38	13.13	13.13	17050
2001-01-22	13.75	15.63	13.13	15.63	26790
2001-01-23	15.63	15.63	13.75	14.38	27650
2001-01-24	13.75	14.38	12.50	14.38	14160
2001-01-25	15.00	15.00	13.13	15.00	6950
2001-01-26	15.00	15.00	13.75	15.00	10450
2001-01-29	15.00	15.00	13.80	14.20	4640
2001-01-30	14.80	16.00	14.40	15.70	8060
2001-01-31	15.20	15.70	15.10	15.30	6460
2001-02-01	15.50	15.60	15.00	15.10	13430
2001-02-02	15.40	15.40	14.30	15.00	5310
2001-02-05	14.00	14.50	13.50	13.90	7110
2001-02-06	13.50	14.10	13.20	13.90	4870
2001-02-07	13.90	13.90	13.00	13.00	7550
2001-02-08	13.00	13.40	11.30	11.30	10060
2001-02-09	11.90	12.90	11.70	12.50	4910
2001-02-12	12.00	12.40	11.50	11.50	5420
2001-02-13	11.30	12.00	11.30	11.90	4210
2001-02-14	12.40	12.40	10.80	12.00	3460
2001-02-15	12.00	12.20	11.60	11.80	2180
2001-02-16	11.90	12.90	11.40	12.30	9380
2001-02-20	12.70	12.90	12.00	12.50	5670
2001-02-21	12.00	12.50	11.20	11.40	4410
2001-02-22	12.20	12.90	11.40	12.00	3690
2001-02-23	12.00	13.90	12.00	13.80	19180
2001-02-26	14.00	15.50	13.90	14.50	34520
2001-02-27	15.40	15.60	14.00	15.30	22560
2001-02-28	15.40	16.00	13.20	16.00	23080
2001-03-01	15.10	15.90	14.80	15.80	18110
2001-03-02	15.90	15.90	14.30	14.30	13860
2001-03-05	15.30	15.40	14.00	14.50	12850
2001-03-06	14.50	14.50	13.40	13.40	5050
2001-03-07	14.00	14.20	13.20	13.20	4320
2001-03-08	13.60	15.40	13.60	14.70	22840
2001-03-09	15.00	17.40	14.70	15.30	38400
2001-03-12	15.00	15.00	14.40	14.70	26970
2001-03-13	14.50	14.70	13.30	13.80	16520
2001-03-14	14.00	14.00	12.50	12.50	15270
2001-03-15	13.50	13.50	12.10	12.20	14090
2001-03-16	12.30	12.50	11.50	11.60	15020
2001-03-19	11.00	12.30	10.60	10.60	24140
2001-03-20	11.50	12.70	10.80	12.10	17440
2001-03-21	12.10	12.20	10.60	10.80	18540
2001-03-22	11.00	11.10	10.10	10.20	21990
2001-03-23	10.50	11.20	9.60	9.60	43850
2001-03-26	10.60	10.80	10.00	10.20	11340
2001-03-27	10.50	10.70	9.90	10.40	16600
2001-03-28	10.40	10.40	10.00	10.30	11680
2001-03-29	10.30	10.30	9.80	10.20	12750
2001-03-30	10.10	10.50	10.10	10.40	8900
2001-04-02	11.00	11.00	10.10	10.10	9020
2001-04-03	10.20	10.30	10.00	10.20	111410
2001-04-04	10.50	10.50	9.90	10.40	41820
2001-04-05	10.00	11.00	9.80	10.00	14650
2001-04-06	10.00	12.00	10.00	11.80	12680
2001-04-09	10.80	12.00	10.60	10.90	9820
2001-04-10	10.90	11.50	10.30	10.40	12250
2001-04-11	10.40	10.70	10.20	10.70	12130
2001-04-12	11.30	15.00	10.20	15.00	47640
2001-04-16	12.00	12.50	11.60	12.20	21710
2001-04-17	12.00	12.00	10.70	10.70	14190
2001-04-18	11.50	12.50	11.20	12.50	133990
2001-04-19	12.10	12.50	11.60	11.70	20380
2001-04-20	11.90	12.40	11.50	11.60	11820
2001-04-23	12.00	12.10	10.60	10.70	9380
2001-04-24	11.00	12.00	11.00	12.00	19780
2001-04-25	12.00	12.00	10.40	10.40	30090
2001-04-26	11.00	11.90	11.00	11.80	281710
2001-04-27	11.90	12.70	11.90	12.30	33590
2001-04-30	12.00	12.50	11.20	12.50	16350
2001-05-01	12.60	13.40	11.90	13.40	21140
2001-05-02	14.20	14.30	12.70	13.40	33930
2001-05-03	13.70	13.80	12.40	12.40	10490
2001-05-04	12.70	13.70	12.00	12.10	14020
2001-05-07	12.20	12.80	12.10	12.50	18030
2001-05-08	12.70	12.80	12.40	12.60	9510
2001-05-09	13.60	14.80	12.80	13.60	41290
2001-05-10	14.00	14.90	13.70	14.60	29310
2001-05-11	14.20	14.40	13.10	13.20	33560
2001-05-14	13.70	15.40	13.50	15.40	29330
2001-05-15	15.00	15.10	13.50	14.80	34120
2001-05-16	15.00	17.40	14.70	17.20	98810
2001-05-17	17.40	17.50	15.60	16.50	74100
2001-05-18	16.70	19.90	16.00	19.50	107640
2001-05-21	19.50	20.20	17.60	19.10	99630
2001-05-22	17.00	18.50	16.50	16.70	51000
2001-05-23	17.50	18.00	16.50	18.00	40770
2001-05-24	18.40	19.50	12.50	12.50	74210
2001-05-25	15.00	16.00	14.10	15.10	41500
2001-05-29	14.80	15.10	12.60	12.60	61840
2001-05-30	12.80	13.60	12.50	12.50	73090
2001-05-31	12.80	13.90	12.10	12.10	63250
2001-06-01	12.40	13.60	12.40	13.60	31090
2001-06-04	13.20	16.50	13.10	15.10	32590
2001-06-05	15.20	16.70	14.00	16.40	41830
2001-06-06	16.20	16.40	13.20	13.20	38270
2001-06-07	13.70	14.30	13.40	13.70	36350
2001-06-08	14.20	16.90	13.90	16.50	53700
2001-06-11	16.00	16.00	14.00	14.30	41080
2001-06-12	14.90	16.00	14.80	15.50	27740
2001-06-13	16.10	16.40	15.10	16.40	27720
2001-06-14	16.00	17.40	15.20	16.80	72630
2001-06-15	16.80	16.80	14.30	14.30	39200
2001-06-18	15.30	16.00	14.20	16.00	35830
2001-06-19	14.90	16.00	14.50	14.80	14420
2001-06-20	14.90	14.90	13.50	13.60	36210
2001-06-21	13.80	14.50	13.20	13.40	22120
2001-06-22	13.40	14.90	13.40	13.60	24380
2001-06-25	14.50	14.70	13.10	13.50	22970
2001-06-26	14.40	15.20	13.50	14.80	41680
2001-06-27	15.20	15.20	13.60	13.60	120820
2001-06-28	13.80	14.50	13.30	13.50	20500
2001-06-29	13.70	14.00	12.60	13.30	51620
2001-07-02	13.40	13.40	12.10	12.10	25590
2001-07-03	12.00	12.90	12.00	12.40	16590
2001-07-05	12.00	12.80	11.80	11.80	22100
2001-07-06	12.00	12.60	11.80	12.50	25270
2001-07-09	12.90	12.90	12.00	12.30	13770
2001-07-10	12.50	12.90	12.10	12.80	22110
2001-07-11	13.00	13.00	12.30	12.80	31930
2001-07-12	12.50	12.50	12.10	12.10	16940
2001-07-13	12.00	12.10	11.50	11.50	35510
2001-07-16	11.90	11.90	11.00	11.10	36790
2001-07-17	11.10	11.40	10.90	11.00	17220
2001-07-18	11.00	11.40	10.80	11.40	45070
2001-07-19	11.40	11.40	10.50	10.60	26330
2001-07-20	11.00	11.20	10.50	10.80	16230
2001-07-23	11.00	11.00	10.10	10.40	24170
2001-07-24	10.40	11.00	10.30	10.50	19110
2001-07-25	11.00	11.00	10.20	10.40	18130
2001-07-26	10.20	10.40	9.50	9.60	47630
2001-07-27	9.50	10.00	8.70	10.00	38190
2001-07-30	9.60	9.60	9.20	9.50	13950
2001-07-31	9.50	9.70	9.10	9.30	23000
2001-08-01	9.30	9.30	9.00	9.10	21680
2001-08-02	8.90	9.20	8.90	9.00	45610
2001-08-03	8.90	9.30	8.70	9.30	26800
2001-08-06	9.00	9.00	8.70	9.00	25690
2001-08-07	8.70	8.90	8.50	8.60	27550
2001-08-08	8.50	9.00	8.20	8.90	32160
2001-08-09	9.00	9.20	8.60	8.80	73410
2001-08-10	8.80	8.90	8.20	8.90	70650
2001-08-13	8.80	8.80	8.30	8.80	38330
2001-08-14	8.60	8.80	8.50	8.80	25240
2001-08-15	8.70	8.70	8.50	8.50	18940
2001-08-16	8.50	8.80	8.50	8.80	16220
2001-08-17	8.80	9.90	8.70	9.30	76820
2001-08-20	9.50	9.50	8.80	9.30	31520
2001-08-21	9.30	9.40	8.60	8.60	25190
2001-08-22	8.70	9.00	8.60	8.60	21520
2001-08-23	8.60	8.80	8.50	8.80	23670
2001-08-24	8.80	8.80	8.40	8.40	15310
2001-08-27	8.40	8.40	8.00	8.00	22090
2001-08-28	8.30	9.00	7.70	9.00	24230
2001-08-29	9.00	9.20	8.50	9.10	18860
2001-08-30	9.00	9.00	8.50	8.70	10210
2001-08-31	8.80	8.90	8.30	8.30	9790
2001-09-04	8.30	8.70	7.90	8.30	22480
2001-09-05	8.10	8.30	7.70	7.70	17920
2001-09-06	8.00	8.00	7.00	7.50	35080
2001-09-07	7.30	8.50	6.30	8.50	70150
2001-09-10	8.40	8.40	6.50	7.30	41570
2001-09-17	8.90	8.90	7.30	8.50	56300
2001-09-18	8.50	8.90	8.00	8.60	23120
2001-09-19	8.80	9.60	8.50	9.30	109630
2001-09-20	9.40	9.50	8.70	9.30	53890
2001-09-21	9.50	9.70	9.10	9.20	43320
2001-09-24	8.70	9.00	8.20	8.20	26130
2001-09-25	8.70	8.70	8.10	8.30	11720
2001-09-26	8.40	8.50	7.80	8.10	64180
2001-09-27	8.20	8.30	7.80	8.20	17930
2001-09-28	8.10	8.60	8.10	8.40	16940
2001-10-01	8.20	9.40	8.10	9.40	40050
2001-10-02	9.40	9.40	8.70	9.10	15300
2001-10-03	9.20	9.30	8.80	9.00	15830
2001-10-04	9.00	9.30	8.60	9.20	40400
2001-10-05	9.20	9.40	9.00	9.30	42910
2001-10-08	9.40	9.40	9.10	9.30	21820
2001-10-09	9.10	9.20	8.20	8.30	32830
2001-10-10	8.20	8.60	8.10	8.40	17170
2001-10-11	8.20	8.30	7.60	8.00	27160
2001-10-12	8.30	8.50	8.00	8.30	9540
2001-10-15	8.20	8.50	8.00	8.40	7170
2001-10-16	8.20	8.50	8.10	8.50	4070
2001-10-17	8.50	8.80	8.20	8.80	7410
2001-10-18	8.50	8.70	7.90	8.30	33490
2001-10-19	8.10	8.30	7.80	8.20	12560
2001-10-22	8.30	8.30	8.10	8.20	9740
2001-10-23	8.30	8.70	8.20	8.40	10950
2001-10-24	8.40	8.50	8.20	8.30	12140
2001-10-25	8.40	8.60	8.30	8.60	12750
2001-10-26	8.50	8.60	8.30	8.60	6570
2001-10-29	8.40	8.90	8.40	8.70	16060
2001-10-30	8.70	8.90	8.50	8.50	10650
2001-10-31	8.60	8.60	8.30	8.60	7370
2001-11-01	8.40	8.50	8.00	8.00	12060
2001-11-02	8.00	8.40	7.90	8.00	6050
2001-11-05	8.00	8.00	7.60	7.90	18230
2001-11-06	8.00	8.40	7.70	8.00	10780
2001-11-07	8.00	8.10	7.80	8.00	6610
2001-11-08	7.80	8.10	7.60	7.70	22080
2001-11-09	7.90	7.90	7.50	7.70	8520
2001-11-12	7.90	8.10	7.50	7.70	25030
2001-11-13	7.60	7.70	7.30	7.40	17840
2001-11-14	7.40	7.40	6.70	7.10	22380
2001-11-15	6.90	7.10	6.80	6.90	8200
2001-11-16	6.70	7.00	6.60	6.90	13050
2001-11-19	6.80	6.90	6.60	6.70	17770
2001-11-20	6.70	6.90	6.70	6.90	7920
2001-11-21	7.00	7.10	6.50	6.50	13700
2001-11-23	6.60	6.70	6.50	6.70	5350
2001-11-26	6.70	6.80	6.50	6.70	11360
2001-11-27	6.70	6.70	6.50	6.50	13180
2001-11-28	6.70	7.30	6.50	7.20	35500
2001-11-29	7.20	7.30	7.00	7.20	17870
2001-11-30	7.20	7.40	6.90	7.30	21450
2001-12-03	7.40	7.40	7.30	7.40	12100
2001-12-04	7.30	7.40	7.10	7.10	12430
2001-12-05	7.20	7.20	7.00	7.10	7680
2001-12-06	7.00	7.30	6.60	6.70	27280
2001-12-07	6.90	7.00	6.70	6.90	16920
2001-12-10	7.00	7.00	6.80	6.90	12160
2001-12-11	6.90	7.00	6.80	7.00	13850
2001-12-12	7.00	7.00	6.70	6.80	14550
2001-12-13	6.90	7.00	6.70	7.00	13940
2001-12-14	7.00	7.50	6.70	7.50	56800
2001-12-17	7.60	8.00	7.20	7.40	41060
2001-12-18	7.60	8.00	7.40	7.80	25100
2001-12-19	7.90	7.90	7.30	7.30	21880
2001-12-20	7.40	7.70	7.00	7.00	25770
2001-12-21	7.40	8.00	7.00	7.80	45720
2001-12-24	8.00	8.40	8.00	8.30	28040
2001-12-26	8.40	8.40	8.20	8.30	39630
2001-12-27	7.70	8.20	7.70	7.90	26830
2001-12-28	7.70	7.80	7.60	7.70	40030
2001-12-31	7.60	8.00	7.50	8.00	66100
2002-01-02	8.40	8.40	7.80	8.00	19010
2002-01-03	8.30	8.30	7.90	7.90	28630
2002-01-04	7.90	8.10	7.80	8.00	35200
2002-01-07	8.00	8.40	7.90	8.30	40080
2002-01-08	8.30	8.40	8.00	8.30	47240
2002-01-09	8.20	9.00	8.20	8.80	57790
2002-01-10	9.30	9.30	8.60	8.90	42040
2002-01-11	9.50	9.50	8.60	9.10	31850
2002-01-14	8.70	9.00	7.80	8.10	38800
2002-01-15	8.10	8.50	8.00	8.40	28040
2002-01-16	8.90	9.40	8.60	9.20	142020
2002-01-17	9.20	9.20	8.70	8.70	19160
2002-01-18	8.70	9.00	8.40	9.00	34810
2002-01-22	8.90	8.90	8.50	8.70	37290
2002-01-23	8.90	8.90	8.20	8.50	63910
2002-01-24	8.40	8.40	8.00	8.30	30910
2002-01-25	8.30	8.50	8.20	8.50	16630
2002-01-28	8.40	8.60	8.30	8.60	21890
2002-01-29	8.60	9.10	8.60	9.00	40760
2002-01-30	9.00	9.20	8.70	8.80	25480
2002-01-31	9.00	9.00	8.60	8.80	7430
2002-02-01	8.90	10.50	8.90	10.00	142000
2002-02-04	10.70	11.30	10.10	10.60	126490
2002-02-05	10.90	12.50	10.70	11.70	238150
2002-02-06	13.50	13.50	11.20	11.20	174900
2002-02-07	12.00	12.00	11.30	11.70	53450
2002-02-08	11.80	12.60	11.50	11.60	102670
2002-02-11	11.60	11.60	10.20	11.20	50600
2002-02-12	11.10	11.60	10.80	11.40	73210
2002-02-13	11.10	11.40	10.90	11.30	33000
2002-02-14	11.50	12.50	11.30	12.20	78560
2002-02-15	13.00	13.50	12.00	12.30	128210
2002-02-19	12.30	13.20	11.20	11.60	112310
2002-02-20	11.90	11.90	11.30	11.50	25940
2002-02-21	11.50	12.00	11.10	12.00	48360
2002-02-22	12.00	12.40	11.60	11.90	75000
2002-02-25	11.90	12.00	11.30	11.50	39100
2002-02-26	11.70	12.10	11.60	12.00	52230
2002-02-27	12.10	12.30	11.80	11.90	24810
2002-02-28	12.00	12.80	12.00	12.50	52910
2002-03-01	12.90	12.90	11.80	12.40	183470
2002-03-04	12.90	12.90	12.20	12.50	37940
2002-03-05	12.70	12.80	12.30	12.30	42860
2002-03-06	12.40	12.40	12.00	12.10	46460
2002-03-07	11.90	11.90	11.40	11.60	40850
2002-03-08	11.50	11.90	11.40	11.90	34940
2002-03-11	11.80	12.00	11.60	11.70	25040
2002-03-12	11.80	12.40	11.80	11.90	33600
2002-03-13	11.90	12.10	11.70	11.70	9900
2002-03-14	11.70	11.80	11.50	11.80	14290
2002-03-15	11.80	11.80	11.40	11.80	17700
2002-03-18	12.10	12.10	11.80	12.10	12300
2002-03-19	12.20	12.60	12.10	12.30	18950
2002-03-20	12.30	12.70	12.30	12.60	27430
2002-03-21	12.60	12.80	11.80	12.10	61570
2002-03-22	12.30	12.50	12.00	12.30	106030
2002-03-25	12.50	12.90	12.50	12.70	183630
2002-03-26	12.10	12.50	11.80	12.10	117170
2002-03-27	12.40	13.50	12.40	13.30	263690
2002-03-28	14.00	15.00	13.10	14.60	306500
2002-04-01	13.90	14.90	13.30	14.50	226180
2002-04-02	14.40	15.00	13.30	13.40	246470
2002-04-03	12.50	13.70	12.00	13.20	137790
2002-04-04	13.00	13.30	12.50	13.20	65200
2002-04-05	13.40	13.50	12.70	13.20	66630
2002-04-08	13.40	13.60	12.60	12.60	90390
2002-04-09	12.50	12.80	12.20	12.40	55240
2002-04-10	12.40	13.30	12.00	13.20	113830
2002-04-11	13.10	13.50	12.90	13.00	69990
2002-04-12	13.00	13.00	12.50	12.80	43660
2002-04-15	12.30	12.50	10.60	11.10	210460
2002-04-16	10.70	11.40	10.50	11.20	98880
2002-04-17	11.60	12.30	11.50	12.10	84170
2002-04-18	12.40	12.90	12.20	12.20	73680
2002-04-19	12.40	12.80	11.80	12.20	54660
2002-04-22	12.70	12.70	12.10	12.30	85780
2002-04-23	12.10	12.30	11.40	12.10	75820
2002-04-24	12.20	12.50	11.60	12.00	60830
2002-04-25	12.30	13.20	12.00	12.90	169370
2002-04-26	13.00	13.50	12.60	13.40	184980
2002-04-29	13.80	14.30	13.60	13.70	200710
2002-04-30	13.60	13.60	12.30	12.90	126210
2002-05-01	12.90	13.50	12.50	12.50	94100
2002-05-02	12.70	12.70	11.70	12.20	106950
2002-05-03	12.70	12.80	12.00	12.00	112420
2002-05-06	11.60	12.00	10.80	11.80	158860
2002-05-07	11.10	11.60	10.70	10.80	156660
2002-05-08	10.80	10.80	9.00	9.80	224650
2002-05-09	9.70	10.70	9.70	10.60	72390
2002-05-10	10.60	11.40	9.90	10.40	168170
2002-05-13	10.70	11.50	10.50	11.40	175380
2002-05-14	12.30	12.40	11.60	11.70	347360
2002-05-15	11.80	12.20	10.90	11.10	186580
2002-05-16	11.10	11.50	10.50	10.80	166920
2002-05-17	10.80	11.20	10.50	11.00	167480
2002-05-20	10.90	12.50	10.20	12.40	499110
2002-05-21	12.70	14.70	12.00	14.50	742950
2002-05-22	15.50	17.40	14.80	15.60	769180
2002-05-23	15.20	17.10	14.50	16.40	525210
2002-05-24	16.00	17.80	16.00	17.00	504710
2002-05-28	17.90	19.00	17.10	18.80	444050
2002-05-29	20.00	20.20	18.30	18.40	446380
2002-05-30	18.40	19.40	16.40	17.50	415250
2002-05-31	19.50	19.50	17.20	18.50	391010
2002-06-03	18.70	20.30	18.30	20.30	560960
2002-06-04	22.00	22.00	20.50	20.90	673150
2002-06-05	19.30	19.50	17.10	17.60	481540
2002-06-06	17.90	19.30	17.90	18.70	326170
2002-06-07	19.70	19.80	17.00	17.80	346510
2002-06-10	16.30	17.50	15.00	15.90	399830
2002-06-11	14.50	17.40	14.10	17.20	455980
2002-06-12	17.60	18.40	15.50	16.60	332690
2002-06-13	16.50	17.20	16.00	17.10	153090
2002-06-14	18.40	18.50	17.00	17.10	197610
2002-06-17	16.80	18.20	16.00	16.60	165210
2002-06-18	17.10	17.40	16.80	17.10	130950
2002-06-19	17.90	18.20	17.30	17.40	146700
2002-06-20	18.00	18.30	17.60	18.30	177210
2002-06-21	18.40	18.60	17.70	18.00	168380
2002-06-24	18.60	19.20	17.00	18.80	218500
2002-06-25	18.60	18.70	17.00	18.40	140370
2002-06-26	19.20	19.50	17.80	18.00	187420
2002-06-27	17.20	18.20	16.90	17.50	148130
2002-06-28	17.40	17.90	16.10	16.90	133740
2002-07-01	15.80	17.50	15.50	17.40	110830
2002-07-02	17.60	19.00	17.60	19.00	278950
2002-07-03	18.50	18.60	17.40	17.80	116950
2002-07-05	17.30	17.30	16.50	17.10	67770
2002-07-08	17.30	18.20	17.30	17.90	125270
2002-07-09	18.40	19.50	18.20	19.30	216410
2002-07-10	19.30	21.70	18.80	21.50	377590
2002-07-11	21.60	23.50	20.40	22.60	519970
2002-07-12	22.20	23.00	21.50	22.60	228800
2002-07-15	23.50	25.00	21.90	22.00	359590
2002-07-16	22.60	23.00	20.90	21.90	149190
2002-07-17	20.50	23.20	20.30	22.30	212930
2002-07-18	22.00	23.00	20.80	22.60	183510
2002-07-19	23.90	24.50	22.60	23.60	216870
2002-07-22	24.30	24.40	22.00	22.00	148590
2002-07-23	20.10	20.60	16.00	16.10	509070
2002-07-24	15.00	17.40	14.00	17.00	336710
2002-07-25	17.70	17.90	15.20	16.70	145630
2002-07-26	15.50	15.50	12.60	13.10	343480
2002-07-29	12.70	15.40	12.20	15.20	184610
2002-07-30	16.10	16.70	15.70	15.90	159510
2002-07-31	16.30	16.90	14.50	14.90	142980
2002-08-01	14.50	15.40	13.60	14.70	172410
2002-08-02	15.70	16.60	15.10	15.80	137820
2002-08-05	18.90	19.50	17.40	17.60	467700
2002-08-06	17.30	17.80	16.50	17.80	167070
2002-08-07	18.60	19.60	18.40	19.60	255190
2002-08-08	18.70	19.30	18.20	18.90	130310
2002-08-09	19.40	19.80	17.90	19.50	149780
2002-08-12	20.10	20.20	19.00	19.40	114540
2002-08-13	19.20	19.40	18.60	19.10	53960
2002-08-14	19.40	19.40	17.30	17.70	158170
2002-08-15	16.70	19.00	16.60	18.60	132370
2002-08-16	18.60	18.80	18.00	18.50	44870
2002-08-19	18.20	18.30	16.80	17.50	89900
2002-08-20	17.50	18.60	17.30	18.40	107340
2002-08-21	18.20	18.30	17.40	17.50	40280
2002-08-22	17.10	17.80	16.90	17.50	80450
2002-08-23	17.50	18.00	17.00	17.30	53490
2002-08-26	17.30	18.20	17.30	18.20	98180
2002-08-27	17.30	19.50	17.30	19.10	147210
2002-08-28	19.40	19.50	18.10	18.50	92360
2002-08-29	19.20	19.90	18.80	19.90	135230
2002-08-30	19.90	20.40	19.40	19.80	125360
2002-09-03	20.80	21.10	20.00	21.00	184130
2002-09-04	20.70	20.90	19.60	19.70	151710
2002-09-05	20.30	20.80	19.70	19.90	193670
2002-09-06	20.00	20.00	19.20	19.60	169250
2002-09-09	20.70	20.80	19.10	19.40	219480
2002-09-10	18.40	18.90	18.00	18.00	147300
2002-09-11	17.60	18.60	15.10	18.10	72290
2002-09-12	18.60	19.50	18.50	19.30	150490
2002-09-13	19.60	19.60	18.30	18.50	117850
2002-09-16	18.30	18.90	18.10	18.60	85900
2002-09-17	18.70	18.80	17.00	18.50	77270
2002-09-18	18.80	19.20	18.00	18.30	102250
2002-09-19	19.00	19.10	17.90	18.50	110820
2002-09-20	17.90	18.40	17.60	17.60	134340
2002-09-23	18.00	18.10	17.00	17.10	88360
2002-09-24	17.00	17.90	17.00	17.40	158130
2002-09-25	17.00	17.30	15.90	16.50	123070
2002-09-26	15.70	16.10	15.30	15.90	142770
2002-09-27	16.90	16.90	16.00	16.80	54600
2002-09-30	16.80	17.40	15.30	15.80	159190
2002-10-01	15.40	15.70	15.00	15.70	143620
2002-10-02	15.30	16.30	15.10	16.30	82390
2002-10-03	16.20	16.30	15.40	16.00	37910
2002-10-04	15.70	16.00	15.30	15.70	52640
2002-10-07	15.70	16.10	15.10	15.30	73320
2002-10-08	15.10	15.10	14.00	14.00	99300
2002-10-09	14.10	14.30	12.60	13.20	154160
2002-10-10	13.00	13.20	12.10	13.10	146650
2002-10-11	13.10	14.40	12.90	13.60	84950
2002-10-14	13.90	15.00	13.80	14.80	105480
2002-10-15	14.00	14.30	13.80	14.10	112610
2002-10-16	14.50	14.90	14.40	14.60	62040
2002-10-17	14.50	14.50	13.80	14.40	84660
2002-10-18	13.90	14.60	13.90	14.30	50320
2002-10-21	14.30	14.50	13.20	13.40	69130
2002-10-22	13.60	14.40	13.50	14.10	71130
2002-10-23	14.30	14.60	13.80	14.60	68910
2002-10-24	14.10	14.10	13.50	13.60	74360
2002-10-25	14.00	14.10	13.50	13.50	45480
2002-10-28	14.00	14.70	13.60	14.00	78640
2002-10-29	14.90	15.10	14.50	14.60	95300
2002-10-30	14.90	15.30	14.60	15.20	81540
2002-10-31	15.00	15.50	13.60	13.80	69700
2002-11-01	14.60	15.30	14.20	15.00	55030
2002-11-04	14.90	15.20	14.50	14.60	70950
2002-11-05	15.00	15.30	14.70	15.10	41600
2002-11-06	15.10	15.80	14.50	15.80	95630
2002-11-07	16.10	16.20	15.30	16.00	93160
2002-11-08	16.80	17.20	16.50	17.20	225060
2002-11-11	17.20	17.30	16.50	17.20	75950
2002-11-12	17.20	18.20	16.70	18.20	111320
2002-11-13	18.50	18.50	15.80	16.70	142120
2002-11-14	16.50	16.70	16.00	16.10	99020
2002-11-15	16.50	17.40	16.30	17.10	98230
2002-11-18	17.00	17.50	16.70	17.20	68350
2002-11-19	17.30	17.30	16.50	16.70	52830
2002-11-20	16.90	16.90	15.90	16.40	89130
2002-11-21	16.40	16.50	15.10	15.50	88470
2002-11-22	15.60	16.20	15.30	15.40	111550
2002-11-25	15.40	15.80	14.50	14.70	144410
2002-11-26	14.70	15.40	14.50	14.60	68480
2002-11-27	14.70	14.90	14.20	14.90	62840
2002-11-29	14.80	15.00	14.60	14.90	34250
2002-12-02	14.20	14.70	14.10	14.40	52410
2002-12-03	15.00	15.50	14.60	15.40	148160
2002-12-04	15.60	16.30	15.60	16.00	182810
2002-12-05	16.20	16.60	15.90	16.50	268180
2002-12-06	17.10	17.20	16.30	16.40	269840
2002-12-09	16.50	16.80	15.70	16.00	205830
2002-12-10	16.00	16.00	15.20	15.50	83680
2002-12-11	15.70	16.20	15.50	16.10	107850
2002-12-12	16.60	19.00	16.20	18.90	510440
2002-12-13	20.30	20.30	17.70	18.70	434820
2002-12-16	18.50	19.00	17.80	18.50	229540
2002-12-17	18.50	19.30	17.20	17.20	249020
2002-12-18	17.30	18.20	17.10	18.00	207130
2002-12-19	18.30	18.30	17.20	17.60	171740
2002-12-20	17.20	17.20	16.20	16.90	232410
2002-12-23	17.40	17.50	16.60	16.60	162550
2002-12-24	17.00	17.50	16.70	17.30	60040
2002-12-26	17.50	18.70	17.10	18.60	176360
2002-12-27	18.80	18.80	18.00	18.00	205970
2002-12-30	18.20	19.10	17.20	19.10	193670
2002-12-31	18.50	19.80	18.10	19.20	215170
2003-01-02	19.20	19.70	18.10	19.70	144990
2003-01-03	19.40	21.60	19.20	20.60	496820
2003-01-06	21.50	21.50	20.60	20.80	336890
2003-01-07	20.70	20.70	19.10	19.40	213080
2003-01-08	19.00	20.40	18.80	20.20	270400
2003-01-09	20.20	20.20	19.20	19.90	172980
2003-01-10	19.60	19.80	19.10	19.60	226840
2003-01-13	19.60	20.10	19.20	19.70	331670
2003-01-14	19.70	19.90	18.60	18.70	249720
2003-01-15	18.20	19.10	17.60	17.70	356370
2003-01-16	17.90	18.40	17.50	17.90	399080
2003-01-17	18.30	18.40	17.60	18.00	231410
2003-01-21	18.20	18.20	17.50	17.60	156810
2003-01-22	18.00	18.10	17.00	17.50	219400
2003-01-23	17.90	17.90	17.30	17.60	513500
2003-01-24	17.70	19.00	17.50	19.00	358680
2003-01-27	19.40	19.50	17.70	17.80	293060
2003-01-28	17.60	18.00	17.30	18.00	119770
2003-01-29	18.00	18.50	17.50	18.00	145630
2003-01-30	17.60	18.50	17.50	18.20	189890
2003-01-31	18.20	18.20	17.70	18.00	117410
2003-02-03	18.00	18.00	17.30	17.30	116460
2003-02-04	17.60	18.50	17.60	18.50	282350
2003-02-05	18.60	18.80	17.50	17.80	185700
2003-02-06	18.00	18.20	17.30	17.30	105910
2003-02-07	17.30	17.90	17.30	17.50	73030
2003-02-10	17.30	17.40	16.00	16.00	196260
2003-02-11	16.00	16.80	15.80	16.40	154020
2003-02-12	15.80	16.40	15.60	15.80	113160
2003-02-13	16.00	16.60	15.60	16.60	138240
2003-02-14	16.60	16.60	15.90	16.40	68480
2003-02-18	15.80	16.20	15.30	16.10	134050
2003-02-19	16.10	16.90	16.10	16.40	111390
2003-02-20	16.60	17.50	16.50	17.40	170970
2003-02-21	17.20	17.30	15.30	15.90	453980
2003-02-24	16.20	16.30	15.70	16.00	152180
2003-02-25	15.80	16.00	15.20	15.40	95800
2003-02-26	15.50	16.00	15.40	15.40	95240
2003-02-27	15.60	15.90	15.10	15.90	86400
2003-02-28	15.90	15.90	15.30	15.40	90200
2003-03-03	15.40	15.40	14.10	14.50	228000
2003-03-04	14.70	15.10	13.50	13.90	263130
2003-03-05	14.30	14.40	13.60	13.90	97360
2003-03-06	14.10	14.50	13.60	13.80	94430
2003-03-07	13.80	14.00	13.40	13.60	81730
2003-03-10	13.70	13.90	12.50	12.50	134170
2003-03-11	12.80	12.80	11.60	12.80	165460
2003-03-12	12.50	12.90	11.60	11.60	139700
2003-03-13	11.60	12.90	11.00	12.90	159990
2003-03-14	13.10	13.40	12.90	13.40	121590
2003-03-17	13.80	13.90	12.50	12.60	122790
2003-03-18	13.20	13.20	12.60	12.70	88070
2003-03-19	12.80	13.50	12.60	13.50	70800
2003-03-20	13.00	13.60	13.00	13.00	47810
2003-03-21	13.00	13.20	12.40	13.20	76800
2003-03-24	13.70	13.70	12.60	12.70	55020
2003-03-25	13.20	13.30	12.80	13.00	33020
2003-03-26	13.00	13.40	13.00	13.30	49700
2003-03-27	13.30	13.30	12.90	13.10	50710
2003-03-28	13.30	14.00	12.90	14.00	97750
2003-03-31	14.20	14.50	13.80	14.10	91640
2003-04-01	14.00	14.10	13.50	13.70	46560
2003-04-02	13.20	13.30	12.70	13.00	87710
2003-04-03	13.00	13.60	12.80	13.00	67610
2003-04-04	13.50	13.80	13.20	13.80	67280
2003-04-07	13.10	13.30	12.90	13.20	97950
2003-04-08	13.20	13.60	13.20	13.20	58320
2003-04-09	13.30	13.60	12.90	13.20	128310
2003-04-10	13.10	13.30	12.70	13.20	67060
2003-04-11	13.20	13.20	12.80	13.10	57350
2003-04-14	13.00	13.10	12.50	12.80	150070
2003-04-15	12.90	12.90	12.60	12.90	47040
2003-04-16	12.70	13.00	12.60	13.00	74320
2003-04-17	13.10	13.30	12.90	12.90	76580
2003-04-21	13.00	13.50	13.00	13.40	108210
2003-04-22	13.50	13.70	13.20	13.40	55410
2003-04-23	13.50	13.70	13.20	13.40	88210
2003-04-24	13.50	13.60	13.00	13.00	54100
2003-04-25	13.10	13.20	12.50	12.70	73650
2003-04-28	12.80	13.00	12.40	13.00	93220
2003-04-29	12.80	12.90	12.50	12.80	69820
2003-04-30	13.10	13.60	13.10	13.50	113230
2003-05-01	13.50	14.40	13.50	14.20	125880
2003-05-02	14.30	14.50	14.10	14.50	113540
2003-05-05	14.40	15.20	14.20	15.20	138430
2003-05-06	15.50	15.50	14.50	15.10	114570
2003-05-07	15.20	15.20	14.50	14.60	67450
2003-05-08	14.90	15.50	14.80	15.20	135440
2003-05-09	15.00	15.20	14.70	15.10	80470
2003-05-12	15.30	15.60	15.20	15.50	116880
2003-05-13	15.70	15.80	15.30	15.50	67070
2003-05-14	15.10	15.60	14.70	15.10	163890
2003-05-15	15.20	15.40	14.40	14.60	108960
2003-05-16	14.90	14.90	14.30	14.40	76950
2003-05-19	14.70	15.30	14.50	15.20	229280
2003-05-20	15.20	16.70	14.70	15.00	178950
2003-05-21	14.90	15.10	14.70	14.80	142930
2003-05-22	15.00	15.10	13.80	14.00	200250
2003-05-23	14.20	14.70	13.80	13.90	109840
2003-05-27	14.00	14.10	12.50	12.80	491200
2003-05-28	12.70	13.30	12.60	12.90	181430
2003-05-29	13.00	13.30	12.90	13.10	103830
2003-05-30	13.40	13.50	13.00	13.20	136980
2003-06-02	13.40	13.50	13.20	13.30	111580
2003-06-03	13.30	13.60	13.20	13.30	109300
2003-06-04	13.50	13.50	12.80	12.80	146580
2003-06-05	13.10	13.40	12.90	13.10	167090
2003-06-06	13.50	13.60	13.10	13.10	242550
2003-06-09	13.20	13.40	13.10	13.10	99750
2003-06-10	13.00	13.40	13.00	13.30	159040
2003-06-11	13.40	13.70	13.20	13.40	137650
2003-06-12	13.50	13.50	13.20	13.20	116230
2003-06-13	13.30	13.60	13.20	13.40	216800
2003-06-16	13.60	14.00	13.40	13.90	259650
2003-06-17	14.00	14.80	13.90	14.40	358030
2003-06-18	14.50	14.50	14.00	14.20	205070
2003-06-19	14.40	14.70	14.20	14.30	169570
2003-06-20	14.20	14.30	13.80	14.10	133840
2003-06-23	14.10	14.10	13.40	14.00	105320
2003-06-24	14.00	14.30	13.50	13.90	263600
2003-06-25	13.90	14.00	13.50	13.70	103450
2003-06-26	13.70	13.70	13.50	13.60	120950
2003-06-27	13.60	13.70	13.40	13.60	106330
2003-06-30	13.70	14.20	13.50	13.90	689330
2003-07-01	13.90	14.10	13.60	14.00	449700
2003-07-02	14.00	14.60	14.00	14.30	524800
2003-07-03	14.40	14.50	14.10	14.20	212780
2003-07-07	14.30	14.90	14.20	14.90	230920
2003-07-08	15.10	16.30	14.80	15.90	607380
2003-07-09	16.00	16.30	15.50	15.70	184970
2003-07-10	15.70	17.00	15.60	16.70	410930
2003-07-11	16.90	17.00	16.20	16.90	217170
2003-07-14	16.90	16.90	15.50	15.90	368570
2003-07-15	15.90	16.00	14.00	14.30	582200
2003-07-16	14.50	14.70	14.20	14.30	166870
2003-07-17	14.70	14.70	14.20	14.50	140520
2003-07-18	14.50	14.90	14.30	14.80	161860
2003-07-21	15.00	15.40	14.90	15.10	303950
2003-07-22	15.30	15.40	14.90	15.20	160730
2003-07-23	16.00	17.10	16.00	16.90	961610
2003-07-24	17.10	18.00	16.80	17.90	1040990
2003-07-25	18.20	18.90	17.60	18.50	849060
2003-07-28	19.20	20.40	19.10	19.50	854880
2003-07-29	19.50	19.50	18.70	19.50	416170
2003-07-30	19.10	19.30	18.60	18.80	255680
2003-07-31	18.80	20.20	18.80	19.90	460650
2003-08-01	20.00	21.50	19.50	19.80	616770
2003-08-04	19.50	20.40	18.70	19.80	284680
2003-08-05	20.00	20.20	19.20	19.70	228120
2003-08-06	19.70	20.70	19.60	20.40	298220
2003-08-07	20.90	21.40	20.20	21.20	382770
2003-08-08	21.30	22.00	20.80	21.80	517660
2003-08-11	22.20	22.80	21.10	22.40	432340
2003-08-12	22.40	22.50	21.40	22.50	414720
2003-08-13	22.10	24.00	21.80	23.80	383580
2003-08-14	24.10	24.50	23.20	24.40	491670
2003-08-15	24.50	24.50	23.50	24.30	234750
2003-08-18	23.90	24.00	22.20	23.50	401300
2003-08-19	24.10	26.50	23.20	26.50	478720
2003-08-20	26.50	28.40	26.20	27.90	781980
2003-08-21	27.60	28.20	25.60	26.00	696410
2003-08-22	24.50	25.80	24.20	24.20	723000
2003-08-25	24.20	26.30	24.20	26.30	352340
2003-08-26	26.00	27.50	25.60	27.10	379850
2003-08-27	28.00	30.10	28.00	30.00	706860
2003-08-28	30.00	33.00	30.00	32.10	855760
2003-08-29	33.40	34.00	31.40	31.50	694250
2003-09-02	30.90	32.10	26.50	31.90	739690
2003-09-03	31.60	32.70	30.50	32.70	400240
2003-09-04	32.70	34.20	31.50	33.60	428270
2003-09-05	32.50	34.50	31.60	33.00	666510
2003-09-08	33.00	33.00	32.10	32.40	270410
2003-09-09	33.90	36.50	33.90	35.90	631720
2003-09-10	36.50	37.00	34.50	34.80	449790
2003-09-11	34.70	37.20	33.60	34.70	925380
2003-09-12	35.50	37.50	34.40	34.60	895600
2003-09-15	34.60	34.80	33.10	33.70	344420
2003-09-16	33.60	34.50	33.10	34.50	289880
2003-09-17	34.80	36.90	34.70	36.80	397070
2003-09-18	37.60	38.70	36.50	37.20	527300
2003-09-19	37.00	38.50	35.10	35.50	666660
2003-09-22	37.20	37.40	35.80	36.40	464020
2003-09-23	36.40	36.50	35.20	36.00	334350
2003-09-24	35.70	36.90	35.20	36.70	336200
2003-09-25	37.40	37.70	33.00	33.50	891500
2003-09-26	32.20	32.50	29.20	30.70	1026780
2003-09-29	30.70	32.10	29.80	30.50	468570
2003-09-30	32.00	32.40	30.60	31.10	427740
2003-10-01	31.00	32.40	30.10	32.40	279330
2003-10-02	32.00	33.20	31.20	32.70	257060
2003-10-03	33.00	33.20	28.50	29.80	817150
2003-10-06	29.00	29.90	28.20	29.20	481360
2003-10-07	29.90	31.20	29.90	31.00	343240
2003-10-08	31.70	31.80	30.30	30.30	311980
2003-10-09	29.90	30.50	29.10	30.30	357580
2003-10-10	30.70	31.40	30.40	30.40	201750
2003-10-13	30.20	32.30	29.70	32.20	290020
2003-10-14	32.60	33.80	31.80	33.00	320090
2003-10-15	33.00	33.00	31.60	32.00	200410
2003-10-16	31.40	34.00	31.40	33.80	441330
2003-10-17	33.60	33.90	32.20	32.50	268590
2003-10-20	32.90	33.40	32.20	32.40	250610
2003-10-21	33.00	34.10	33.00	34.10	327360
2003-10-22	35.60	35.70	34.30	34.70	506690
2003-10-23	35.00	35.20	33.20	34.10	249370
2003-10-24	34.40	35.80	33.90	34.30	384190
2003-10-27	34.30	34.70	33.10	34.50	156800
2003-10-28	33.50	34.50	32.80	34.50	392560
2003-10-29	34.30	35.50	34.10	35.30	256810
2003-10-30	35.50	35.90	33.30	33.90	385460
2003-10-31	33.30	35.10	33.30	34.90	368150
2003-11-03	34.80	34.80	32.50	34.30	536360
2003-11-04	34.30	34.70	34.00	34.00	223690
2003-11-05	34.00	34.50	33.50	34.20	203830
2003-11-06	33.80	34.20	32.80	33.70	225240
2003-11-07	32.70	34.20	31.30	33.50	478950
2003-11-10	33.50	34.20	33.40	33.40	189590
2003-11-11	33.90	34.80	33.70	34.20	273300
2003-11-12	34.70	39.80	34.50	39.20	930300
2003-11-13	39.70	40.50	38.10	38.80	430750
2003-11-14	39.80	43.30	39.60	42.90	747950
2003-11-17	44.60	44.60	40.60	42.10	711020
2003-11-18	42.40	45.00	42.00	44.90	570270
2003-11-19	44.80	45.70	43.10	44.50	502410
2003-11-20	45.00	45.40	42.50	43.70	530400
2003-11-21	44.60	44.60	43.00	44.30	270390
2003-11-24	44.30	44.30	42.10	43.00	361980
2003-11-25	42.80	44.70	42.40	43.80	419460
2003-11-26	44.10	49.90	44.10	48.80	677420
2003-11-28	49.80	52.50	49.60	51.80	443850
2003-12-01	54.60	56.80	52.90	56.00	1122470
2003-12-02	55.10	57.40	53.50	55.80	709720
2003-12-03	56.00	57.00	53.80	54.30	518650
2003-12-04	50.00	53.20	49.60	50.50	803410
2003-12-05	49.80	54.50	49.80	54.10	446640
2003-12-08	55.50	56.30	53.80	54.60	456820
2003-12-09	55.10	56.20	52.50	52.50	454330
2003-12-10	53.20	54.00	47.00	47.60	767810
2003-12-11	44.00	49.50	42.50	49.20	961960
2003-12-12	49.80	51.90	49.00	50.10	481320
2003-12-15	48.70	52.10	48.10	51.20	363140
2003-12-16	52.30	52.30	48.50	49.00	300390
2003-12-17	49.40	50.70	47.00	50.60	372940
2003-12-18	48.00	50.60	47.80	50.40	320260
2003-12-19	50.40	50.50	48.50	49.30	305280
2003-12-22	49.40	50.00	47.10	47.90	347660
2003-12-23	46.90	48.90	46.40	48.90	311640
2003-12-24	49.60	51.90	48.50	50.60	264510
2003-12-26	51.40	53.50	51.20	53.00	225500
2003-12-29	55.10	57.50	55.10	57.50	546180
2003-12-30	59.10	59.50	57.10	57.20	404950
2003-12-31	57.50	58.70	54.90	57.80	472570
2004-01-02	57.40	59.00	56.80	59.00	234280
2004-01-05	61.20	67.40	61.10	66.70	961710
2004-01-06	68.20	68.30	64.90	66.60	842880
2004-01-07	64.70	65.30	60.50	61.30	1090670
2004-01-08	62.10	65.20	61.20	62.40	1235700
2004-01-09	62.40	65.20	62.20	63.70	731750
2004-01-12	65.20	65.50	62.90	64.00	674220
2004-01-13	64.20	64.50	61.80	63.70	498930
2004-01-14	59.00	61.50	58.60	60.20	840850
2004-01-15	57.20	59.50	55.80	58.30	871030
2004-01-16	58.10	59.90	56.80	59.00	601070
2004-01-20	61.30	62.80	58.10	62.30	531770
2004-01-21	62.30	62.80	60.00	61.90	363120
2004-01-22	61.90	64.50	61.00	61.50	526870
2004-01-23	61.20	61.60	60.00	60.30	377300
2004-01-26	60.30	60.90	57.50	59.80	560140
2004-01-27	59.60	63.40	59.60	62.00	712780
2004-01-28	63.00	64.50	58.10	59.30	726390
2004-01-29	57.80	59.80	53.00	55.10	829810
2004-01-30	55.60	56.50	54.50	54.50	437620
2004-02-02	53.70	54.20	50.70	54.20	586270
2004-02-03	54.90	56.70	54.70	55.70	491480
2004-02-04	56.00	56.50	53.40	53.40	366270
2004-02-05	53.00	55.50	53.00	53.90	326790
2004-02-06	56.00	60.50	55.60	60.40	600010
2004-02-09	62.40	63.90	61.10	63.90	667750
2004-02-10	64.70	66.00	62.50	63.70	599230
2004-02-11	64.30	68.90	63.20	68.50	733920
2004-02-12	69.40	72.30	69.00	69.00	885700
2004-02-13	71.50	74.00	68.50	71.40	1056770
2004-02-17	73.30	76.90	73.20	76.70	937020
2004-02-18	75.00	76.70	71.00	71.80	755430
2004-02-19	70.80	71.70	68.80	70.90	694770
2004-02-20	69.00	70.90	65.10	68.60	673110
2004-02-23	68.20	68.60	65.10	65.10	634720
2004-02-24	67.30	70.40	66.10	68.80	567810
2004-02-25	69.50	70.30	65.80	68.80	521940
2004-02-26	66.50	72.40	66.00	70.20	646450
2004-02-27	69.60	72.00	69.60	70.80	467550
2004-03-01	73.40	73.80	71.50	71.50	441520
2004-03-02	71.00	71.70	68.70	69.10	442990
2004-03-03	69.30	70.40	66.50	70.20	443610
2004-03-04	69.90	71.70	69.30	71.60	372750
2004-03-05	73.30	74.80	73.30	74.10	540600
2004-03-08	74.20	76.00	73.80	74.00	433740
2004-03-09	74.90	75.90	73.10	73.50	587010
2004-03-10	73.00	73.50	69.00	69.20	600520
2004-03-11	69.00	71.50	67.50	69.30	607300
2004-03-12	69.00	70.90	66.70	70.40	394130
2004-03-15	70.90	71.00	66.00	66.20	466060
2004-03-16	67.30	69.20	66.30	68.00	493510
2004-03-17	68.00	68.80	66.00	68.00	536020
2004-03-18	69.50	71.40	69.10	69.50	822370
2004-03-19	69.90	70.50	67.60	68.20	575310
2004-03-22	70.20	70.40	64.40	65.70	765850
2004-03-23	66.60	68.00	65.40	67.30	367200
2004-03-24	65.70	67.20	64.50	64.50	388330
2004-03-25	64.50	67.00	63.40	66.40	405190
2004-03-26	67.60	68.50	66.10	66.10	389210
2004-03-29	66.70	67.80	65.70	67.80	286960
2004-03-30	68.10	70.20	67.50	69.10	465870
2004-03-31	70.00	71.20	69.30	70.00	357190
2004-04-01	71.40	71.90	69.60	70.20	482110
2004-04-02	67.90	71.40	67.90	71.40	554390
2004-04-05	70.00	70.60	68.40	69.00	310220
2004-04-06	69.50	70.40	68.20	68.20	322500
2004-04-07	66.90	69.30	66.90	68.30	344950
2004-04-08	67.90	68.40	66.40	67.10	268140
2004-04-12	67.40	68.00	64.70	65.30	485640
2004-04-13	62.50	63.00	58.30	58.80	967870
2004-04-14	56.90	60.00	55.10	56.90	844680
2004-04-15	57.00	59.00	56.60	57.90	574050
2004-04-16	58.10	60.00	58.10	58.90	334360
2004-04-19	59.80	59.90	57.00	58.60	296060
2004-04-20	56.70	57.90	53.20	54.00	722340
2004-04-21	51.50	55.10	48.20	50.70	1532570
2004-04-22	51.10	52.50	50.90	51.40	446100
2004-04-23	52.40	52.70	50.90	51.20	318230
2004-04-26	52.00	53.40	50.50	51.00	358710
2004-04-27	52.30	52.70	50.10	51.30	460640
2004-04-28	49.10	49.20	45.00	45.20	912890
2004-04-29	44.20	47.70	43.80	45.20	813020
2004-04-30	45.60	47.90	45.00	46.30	565590
2004-05-03	46.50	46.70	44.00	44.40	342790
2004-05-04	47.50	50.10	46.60	50.00	589500
2004-05-05	51.00	52.80	49.10	49.50	866870
2004-05-06	47.60	48.20	45.20	45.90	409380
2004-05-07	44.40	45.40	41.00	41.30	703880
2004-05-10	38.00	44.80	38.00	42.70	782710
2004-05-11	44.50	44.80	41.40	44.80	353380
2004-05-12	46.00	46.80	42.30	43.40	584980
2004-05-13	43.20	44.30	41.60	41.60	208990
2004-05-14	42.00	43.80	42.00	43.30	326400
2004-05-17	44.90	46.20	44.00	44.70	491340
2004-05-18	45.00	46.10	43.80	46.00	253390
2004-05-19	47.50	48.80	45.70	45.90	466890
2004-05-20	46.60	46.80	44.50	45.50	237710
2004-05-21	47.50	47.90	45.90	46.50	353240
2004-05-24	46.50	48.20	45.90	48.20	325680
2004-05-25	49.10	50.00	48.70	48.70	362350
2004-05-26	51.60	51.60	49.00	50.30	298860
2004-05-27	51.50	51.60	50.50	50.60	269320
2004-05-28	46.70	48.50	46.00	46.90	949220
2004-06-01	48.00	48.90	44.70	45.10	385940
2004-06-02	45.00	46.10	43.40	45.00	262610
2004-06-03	45.40	45.50	42.60	44.00	381050
2004-06-04	44.00	46.10	44.00	44.70	329710
2004-06-07	46.30	46.40	45.20	45.40	306600
2004-06-08	45.40	45.70	43.40	43.50	324520
2004-06-09	43.40	43.60	40.90	41.10	422510
2004-06-10	41.40	42.60	41.40	41.90	324890
2004-06-14	40.50	41.40	38.60	38.80	484900
2004-06-15	40.20	40.50	38.90	39.00	484260
2004-06-16	39.00	39.60	37.60	39.10	324610
2004-06-17	39.20	41.40	38.60	41.20	421230
2004-06-18	41.30	42.90	41.30	42.20	342820
2004-06-21	42.50	42.90	40.50	41.00	310720
2004-06-22	40.90	41.30	39.80	40.40	272910
2004-06-23	40.40	41.00	39.50	39.50	269740
2004-06-24	40.50	42.10	40.50	41.00	543070
2004-06-25	41.80	42.20	40.50	41.90	281920
2004-06-28	42.40	42.70	40.60	41.40	216180
2004-06-29	40.60	40.70	38.80	39.80	439030
2004-06-30	40.50	41.10	39.20	40.80	247540
2004-07-01	41.30	41.40	40.40	40.40	154640
2004-07-02	40.90	42.90	40.80	42.70	192660
2004-07-06	43.00	43.40	40.20	41.60	249130
2004-07-07	42.00	42.90	39.30	39.80	936590
2004-07-08	40.40	42.30	40.20	41.10	520740
2004-07-09	41.30	41.30	39.80	40.00	234000
2004-07-12	40.20	40.50	40.00	40.20	266740
2004-07-13	39.80	40.50	39.20	40.40	217320
2004-07-14	40.60	41.00	40.00	40.20	216890
2004-07-15	40.10	41.00	40.00	40.60	151480
2004-07-16	41.10	41.80	39.60	40.50	306030
2004-07-19	40.70	41.40	38.50	40.00	209790
2004-07-20	39.90	39.90	38.50	39.50	268740
2004-07-21	39.20	39.40	36.00	36.00	277040
2004-07-22	36.10	37.40	34.30	35.40	495640
2004-07-23	34.90	34.90	32.70	33.50	460300
2004-07-26	33.50	34.00	30.70	32.40	469690
2004-07-27	32.30	33.20	30.10	32.10	389620
2004-07-28	32.80	34.80	31.50	33.70	296100
2004-07-29	33.50	34.30	33.00	33.70	203170
2004-07-30	35.00	35.40	34.30	34.60	299280
2004-08-02	34.90	35.60	33.00	33.00	196830
2004-08-03	33.20	34.30	32.40	33.70	239870
2004-08-04	33.10	34.30	32.60	34.30	210520
2004-08-05	33.40	34.20	31.50	32.00	277930
2004-08-06	33.80	34.00	32.50	33.10	251360
2004-08-09	33.60	34.70	32.70	34.50	174130
2004-08-10	34.60	35.30	33.10	34.00	171640
2004-08-11	33.10	33.10	31.60	32.00	236440
2004-08-12	32.20	32.70	30.60	31.00	170140
2004-08-13	31.50	32.60	31.50	32.50	184560
2004-08-16	32.70	33.90	32.60	33.70	146960
2004-08-17	33.70	34.40	33.00	33.50	156060
2004-08-18	33.50	34.90	32.80	34.90	221590
2004-08-19	35.50	38.00	35.20	37.30	475220
2004-08-20	38.40	39.20	37.80	39.00	385010
2004-08-23	39.00	39.00	37.00	37.60	206640
2004-08-24	37.00	37.40	35.30	35.50	225780
2004-08-25	36.00	37.40	36.00	37.30	270000
2004-08-26	37.30	37.30	35.90	36.10	143350
2004-08-27	36.00	36.70	35.60	36.30	126610
2004-08-30	36.80	37.20	35.10	35.30	228990
2004-08-31	35.40	36.40	35.40	36.00	152060
2004-09-01	36.60	37.90	36.20	36.90	187170
2004-09-02	36.90	37.10	36.30	37.10	133240
2004-09-03	36.70	37.00	35.60	36.60	122910
2004-09-07	34.00	36.00	34.00	35.20	267410
2004-09-08	34.30	35.20	34.10	34.20	146410
2004-09-09	34.00	36.00	34.00	35.80	125480
2004-09-10	36.60	36.60	35.10	35.20	166110
2004-09-13	34.50	36.60	34.50	36.30	151560
2004-09-14	36.30	38.00	36.10	37.20	215410
2004-09-15	37.50	37.50	35.80	36.30	162400
2004-09-16	36.80	36.90	35.60	35.70	220110
2004-09-17	36.20	36.20	34.90	35.20	248130
2004-09-20	35.50	35.80	34.20	34.40	124980
2004-09-21	35.80	36.50	35.00	36.50	220820
2004-09-22	36.30	37.70	35.50	37.10	222590
2004-09-23	38.00	39.00	38.00	38.90	357070
2004-09-24	38.90	39.30	38.60	39.00	274150
2004-09-27	39.20	40.60	37.80	39.50	322600
2004-09-28	40.50	41.90	40.40	41.90	409300
2004-09-29	43.90	44.90	42.50	44.90	613360
2004-09-30	46.10	48.90	46.00	47.40	889580
2004-10-01	47.40	47.40	45.50	46.70	382550
2004-10-04	44.60	46.00	44.10	45.60	353210
2004-10-05	45.30	48.50	45.30	48.00	402360
2004-10-06	48.40	48.90	46.60	47.00	529860
2004-10-07	47.00	47.90	45.20	45.90	289200
2004-10-08	47.50	47.90	45.70	45.90	374590
2004-10-11	45.90	47.50	44.90	47.50	177120
2004-10-12	45.50	46.40	44.50	44.60	264820
2004-10-13	44.00	44.20	42.70	42.80	433100
2004-10-14	43.30	44.90	43.20	43.40	189730
2004-10-15	44.30	46.30	43.80	44.40	271550
2004-10-18	44.80	45.80	43.00	44.30	197810
2004-10-19	44.90	45.60	43.50	43.60	165230
2004-10-20	45.50	46.70	44.40	46.50	289070
2004-10-21	47.30	47.90	46.30	46.90	214950
2004-10-22	47.00	47.50	46.30	46.40	150320
2004-10-25	49.80	50.90	48.80	50.90	546240
2004-10-26	50.40	50.70	49.20	50.70	314670
2004-10-27	51.40	51.50	48.90	49.70	376320
2004-10-28	48.00	50.80	47.70	48.10	319590
2004-10-29	48.40	50.10	48.10	49.50	224850
2004-11-01	50.50	50.90	48.60	49.90	246320
2004-11-02	48.80	48.80	47.50	47.50	294520
2004-11-03	49.90	49.90	48.00	49.20	236620
2004-11-04	50.20	51.90	50.20	51.30	377210
2004-11-05	50.80	52.50	50.50	52.10	327520
2004-11-08	51.90	51.90	50.00	50.10	345770
2004-11-09	50.00	51.70	50.00	51.10	260120
2004-11-10	51.10	51.50	49.80	51.40	179380
2004-11-11	51.40	51.50	50.50	51.20	105170
2004-11-12	49.40	50.40	47.90	49.90	618960
2004-11-15	49.00	49.90	46.90	47.30	389290
2004-11-16	47.30	48.30	46.10	46.60	409230
2004-11-17	47.50	48.20	46.10	46.40	399340
2004-11-18	46.50	46.50	45.10	45.20	307240
2004-11-19	44.00	45.80	43.60	44.50	1403150
2004-11-22	44.50	46.60	43.70	46.60	708300
2004-11-23	46.60	46.60	44.70	45.10	307300
2004-11-24	45.00	45.90	44.80	45.00	225800
2004-11-26	45.70	47.40	45.40	46.90	203050
2004-11-29	47.50	48.00	46.40	47.20	335840
2004-11-30	47.10	47.30	45.10	45.90	230270
2004-12-01	46.00	46.70	45.30	45.50	418190
2004-12-02	46.00	46.20	41.70	42.30	688420
2004-12-03	42.30	43.40	40.70	42.30	396940
2004-12-06	39.70	41.00	39.70	40.30	443210
2004-12-07	40.40	41.60	40.10	40.70	300030
2004-12-08	38.50	40.90	37.50	40.80	435630
2004-12-09	40.50	40.60	39.10	39.70	498150
2004-12-10	39.40	40.60	39.20	40.00	201280
2004-12-13	40.70	41.50	40.10	41.30	194270
2004-12-14	41.30	41.80	40.50	40.80	299430
2004-12-15	42.00	42.50	41.60	42.50	305440
2004-12-16	42.40	42.40	39.70	39.70	309760
2004-12-17	40.00	40.60	39.70	39.80	275650
2004-12-20	40.00	41.10	39.80	39.80	217310
2004-12-21	40.00	40.40	39.70	39.90	163840
2004-12-22	40.00	40.20	39.10	39.50	187110
2004-12-23	39.80	41.00	39.80	40.30	173030
2004-12-27	40.90	41.70	40.70	41.10	195910
2004-12-28	41.10	41.10	40.10	40.30	167070
2004-12-29	39.40	40.20	38.80	40.00	295750
2004-12-30	39.40	40.30	39.40	39.70	163430
2004-12-31	39.60	39.90	38.80	39.30	246470
2005-01-03	38.70	38.80	37.70	37.80	213550
2005-01-04	37.60	37.90	35.80	36.10	352270
2005-01-05	36.10	37.30	35.70	35.90	275270
2005-01-06	36.20	36.50	34.60	35.00	264920
2005-01-07	35.50	35.90	34.70	35.30	257080
2005-01-10	35.90	36.90	35.90	36.60	244680
2005-01-11	37.00	37.70	36.80	36.80	270260
2005-01-12	37.40	37.90	36.10	36.10	384110
2005-01-13	36.00	36.80	35.50	36.00	202840
2005-01-14	35.70	36.30	35.50	35.90	112030
2005-01-18	36.20	37.70	35.90	37.20	172950
2005-01-19	37.70	38.00	36.10	36.30	237370
2005-01-20	36.00	36.70	35.20	36.70	204590
2005-01-21	36.60	38.50	36.60	38.10	270750
2005-01-24	39.00	39.40	37.90	38.50	237260
2005-01-25	38.60	38.70	36.30	36.60	228730
2005-01-26	37.20	37.80	36.90	37.20	121600
2005-01-27	37.20	37.20	36.10	36.40	163090
2005-01-28	36.60	37.10	35.20	35.40	145110
2005-01-31	35.00	35.80	34.50	35.30	233110
2005-02-01	35.50	36.60	35.40	36.60	156400
2005-02-02	36.80	38.00	36.60	37.60	153260
2005-02-03	37.00	37.00	35.70	35.90	189980
2005-02-04	35.30	36.20	35.30	35.50	205370
2005-02-07	35.20	35.90	33.70	33.80	270480
2005-02-08	33.60	34.00	33.00	33.30	413330
2005-02-09	33.20	35.40	32.70	34.90	591490
2005-02-10	35.80	38.70	35.30	38.40	448350
2005-02-11	39.90	40.70	39.00	39.90	545970
2005-02-14	40.90	41.20	39.50	40.10	366460
2005-02-15	40.10	40.10	38.50	39.00	275860
2005-02-16	38.40	39.50	37.90	39.20	218610
2005-02-17	40.20	40.70	39.00	40.50	229080
2005-02-18	40.50	41.20	40.50	40.80	185740
2005-02-22	42.20	43.00	42.00	42.70	441830
2005-02-23	42.40	42.40	41.10	42.40	238650
2005-02-24	42.40	42.40	40.30	40.80	405920
2005-02-25	39.10	41.00	39.00	39.80	339640
2005-02-28	40.10	40.90	39.70	40.10	230400
2005-03-01	40.10	40.60	38.60	39.30	239650
2005-03-02	38.30	42.70	38.20	39.90	244280
2005-03-03	40.40	40.40	39.00	39.00	272380
2005-03-04	39.70	40.90	39.70	40.80	275750
2005-03-07	41.00	42.00	40.40	41.50	216500
2005-03-08	42.30	44.20	42.20	43.70	452730
2005-03-09	44.00	45.00	43.00	43.20	398030
2005-03-10	43.50	43.70	41.80	43.40	249780
2005-03-11	42.60	43.90	42.30	42.80	257930
2005-03-14	42.50	42.80	42.00	42.70	241300
2005-03-15	43.10	43.30	42.30	42.70	133440
2005-03-16	43.40	44.10	42.50	42.50	265120
2005-03-17	41.80	42.00	40.00	41.10	307800
2005-03-18	41.10	41.20	40.20	40.80	239750
2005-03-21	39.80	40.10	39.40	39.90	214910
2005-03-22	40.20	40.80	37.70	38.20	285500
2005-03-23	37.90	38.30	36.50	36.60	282370
2005-03-24	36.50	37.80	35.40	35.60	387560
2005-03-28	35.20	35.60	34.10	34.40	518590
2005-03-29	34.60	35.90	34.20	34.40	336730
2005-03-30	34.80	35.90	34.70	35.10	345770
2005-03-31	36.00	37.40	35.90	36.70	364720
2005-04-01	36.70	37.20	35.60	36.10	251660
2005-04-04	35.70	35.80	34.30	34.90	255000
2005-04-05	35.50	36.00	34.30	34.60	219570
2005-04-06	35.10	36.00	34.70	35.10	171310
2005-04-07	35.50	36.20	35.30	35.40	183950
2005-04-08	34.90	35.90	34.90	35.20	149660
2005-04-11	35.80	36.10	34.70	34.80	189960
2005-04-12	34.90	34.90	33.60	34.50	245880
2005-04-13	34.90	35.20	34.00	34.00	170410
2005-04-14	33.30	33.40	31.40	31.50	506780
2005-04-15	31.60	32.60	31.20	31.90	233740
2005-04-18	32.20	33.60	31.90	33.30	319590
2005-04-19	34.30	35.80	33.60	35.80	295030
2005-04-20	35.50	37.60	35.20	36.80	400410
2005-04-21	36.50	36.50	35.20	35.90	229770
2005-04-22	36.80	36.90	35.10	35.10	204990
2005-04-25	35.10	35.10	33.80	34.70	190620
2005-04-26	35.00	35.30	33.50	33.70	246720
2005-04-27	33.50	33.60	31.70	31.80	512480
2005-04-28	31.50	31.80	30.50	30.50	287060
2005-04-29	31.20	31.80	30.80	30.90	385420
2005-05-02	30.80	31.40	29.50	30.80	318100
2005-05-03	30.80	32.50	30.00	32.20	300920
2005-05-04	33.00	34.00	32.90	33.90	270290
2005-05-05	34.30	34.30	32.90	33.90	161790
2005-05-06	33.00	33.60	32.30	32.90	204630
2005-05-09	33.00	33.40	31.00	31.50	301400
2005-05-10	31.70	32.30	30.90	31.50	333340
2005-05-11	31.20	31.80	30.60	31.00	164160
2005-05-12	30.50	30.80	28.90	29.70	424930
2005-05-13	29.80	30.30	29.10	29.10	340660
2005-05-16	29.00	29.30	27.50	27.70	420560
2005-05-17	28.10	29.10	28.00	28.70	279590
2005-05-18	29.00	29.60	28.60	28.90	265640
2005-05-19	28.90	29.40	28.20	28.40	218300
2005-05-20	27.90	28.10	27.00	27.50	281650
2005-05-23	27.70	28.80	27.70	28.80	270850
2005-05-24	29.10	29.50	28.70	29.50	262360
2005-05-25	29.90	30.00	29.20	29.50	236870
2005-05-26	29.40	29.40	28.50	28.60	206440
2005-05-27	29.20	31.70	29.20	31.70	428710
2005-05-31	31.20	34.30	30.10	33.30	469980
2005-06-01	34.50	35.40	34.10	35.10	642990
2005-06-02	35.70	36.30	33.60	33.60	427750
2005-06-03	34.30	34.50	33.20	33.90	233410
2005-06-06	34.90	35.10	33.10	33.10	223380
2005-06-07	33.10	33.50	32.40	32.70	160030
2005-06-08	32.70	34.10	31.00	31.90	287240
2005-06-09	31.50	32.70	31.10	32.60	220400
2005-06-10	32.90	35.60	32.30	35.40	355930
2005-06-13	35.90	36.00	35.00	35.70	262980
2005-06-14	35.20	35.50	34.20	34.30	148930
2005-06-15	34.70	36.30	34.70	35.70	282740
2005-06-16	36.30	37.50	36.30	37.30	365120
2005-06-17	37.90	38.00	36.50	37.50	363030
2005-06-20	37.30	37.90	35.40	35.60	304160
2005-06-21	34.90	36.50	34.30	36.00	317440
2005-06-22	35.40	36.00	35.00	35.30	144110
2005-06-23	35.50	36.50	35.00	35.00	223410
2005-06-24	34.90	35.50	34.70	35.10	206100
2005-06-27	35.30	35.30	34.30	34.60	135480
2005-06-28	34.30	34.30	33.30	34.20	278220
2005-06-29	34.50	36.70	34.20	36.70	335800
2005-06-30	37.00	37.20	35.50	36.30	361760
2005-07-01	36.00	36.30	34.20	35.90	231170
2005-07-05	34.60	35.10	33.80	34.50	284820
2005-07-06	34.40	35.20	34.20	34.40	251540
2005-07-07	34.70	35.30	34.20	35.00	223770
2005-07-08	35.10	35.60	34.60	35.20	162520
2005-07-11	35.60	37.30	35.50	37.30	327090
2005-07-12	37.50	37.50	36.30	37.00	322200
2005-07-13	36.60	36.70	36.00	36.50	168610
2005-07-14	36.80	37.50	34.10	34.10	424480
2005-07-15	34.10	34.70	33.60	34.10	261040
2005-07-18	33.70	34.70	33.60	33.60	224460
2005-07-19	33.00	34.10	33.00	33.80	226960
2005-07-20	34.40	35.00	34.20	34.60	191440
2005-07-21	35.00	35.50	34.90	35.40	256940
2005-07-22	35.40	35.50	34.70	35.30	184880
2005-07-25	35.50	35.80	34.50	34.50	186230
2005-07-26	34.20	34.60	33.80	34.20	167810
2005-07-27	34.10	35.20	33.80	34.90	210870
2005-07-28	35.20	35.60	34.60	35.20	206290
2005-07-29	35.60	35.90	35.10	35.50	171460
2005-08-01	35.90	36.30	35.30	35.60	116730
2005-08-02	35.40	35.70	34.90	35.30	166080
2005-08-03	35.30	38.20	35.30	38.10	492260
2005-08-04	38.10	38.90	37.10	38.10	373480
2005-08-05	37.80	38.00	36.60	37.10	266500
2005-08-08	37.60	37.60	36.10	36.30	211590
2005-08-09	36.00	37.30	35.80	37.30	288080
2005-08-10	38.10	39.80	37.50	39.80	461800
2005-08-11	40.40	41.90	40.20	41.90	565470
2005-08-12	41.60	41.70	40.00	40.50	381160
2005-08-15	40.20	40.40	39.20	40.40	296560
2005-08-16	40.40	41.40	39.80	39.90	259510
2005-08-17	39.90	40.00	39.00	39.10	242060
2005-08-18	38.90	40.00	38.80	39.20	263470
2005-08-19	39.40	39.80	39.10	39.40	142750
2005-08-22	40.10	40.30	38.40	38.80	440940
2005-08-23	38.20	38.60	35.80	36.00	855870
2005-08-24	36.50	37.20	34.70	34.80	505260
2005-08-25	34.70	36.10	34.70	35.30	283130
2005-08-26	35.70	36.00	35.20	35.40	276350
2005-08-29	35.80	36.10	35.00	35.00	184870
2005-08-30	34.60	34.80	34.00	34.00	330250
2005-08-31	34.00	36.50	34.00	36.50	301160
2005-09-01	37.10	38.60	37.00	38.10	446000
2005-09-02	38.80	38.80	37.20	37.20	229830
2005-09-06	37.90	38.00	37.10	37.60	166630
2005-09-07	37.70	38.00	37.10	37.40	152110
2005-09-08	38.00	39.20	37.80	38.00	334750
2005-09-09	38.00	39.20	38.00	39.20	208780
2005-09-12	38.80	39.50	38.50	39.50	194250
2005-09-13	37.40	37.50	36.50	37.00	786500
2005-09-14	37.50	37.90	36.60	37.20	547410
2005-09-15	38.00	38.20	37.30	37.90	435630
2005-09-16	38.50	41.40	38.10	41.40	1202470
2005-09-19	43.00	43.80	41.00	41.90	1045190
2005-09-20	41.90	42.70	39.70	40.60	564750
2005-09-21	40.90	42.70	40.80	42.60	512380
2005-09-22	42.50	43.20	40.70	41.30	415490
2005-09-23	40.50	41.00	39.70	40.80	346800
2005-09-26	40.50	43.20	39.50	42.80	781850
2005-09-27	42.20	42.40	41.00	41.30	274850
2005-09-28	41.70	42.70	41.20	42.40	352940
2005-09-29	42.30	44.20	42.20	43.20	549500
2005-09-30	43.30	44.30	41.90	42.30	432460
2005-10-03	41.90	43.00	40.60	42.60	417770
2005-10-04	42.90	43.20	40.50	40.80	444170
2005-10-05	41.00	41.00	38.60	38.80	693780
2005-10-06	39.60	40.60	39.00	39.90	520480
2005-10-07	40.60	42.40	39.80	41.90	799240
2005-10-10	42.90	43.20	41.80	42.30	467490
2005-10-11	41.50	42.80	41.00	41.30	536820
2005-10-12	41.80	42.50	40.10	40.50	597340
2005-10-13	40.40	40.40	39.00	40.00	400450
2005-10-14	40.00	41.30	39.00	40.90	350410
2005-10-17	41.30	41.70	40.40	40.70	377970
2005-10-18	40.70	40.90	39.20	39.20	226040
2005-10-19	38.80	38.80	36.70	37.80	568050
2005-10-20	37.20	38.20	36.00	36.20	454400
2005-10-21	36.40	37.40	36.30	36.90	402980
2005-10-24	36.90	38.00	36.70	38.00	274220
2005-10-25	39.00	40.10	38.70	39.80	369510
2005-10-26	40.00	40.60	38.00	38.20	381800
2005-10-27	39.00	39.30	37.00	37.70	377000
2005-10-28	37.50	38.30	36.70	38.20	214850
2005-10-31	38.40	38.50	36.70	37.70	239840
2005-11-01	37.80	38.20	36.70	37.20	290440
2005-11-02	37.80	38.70	37.20	38.70	241000
2005-11-03	38.50	39.00	38.10	38.50	245840
2005-11-04	38.90	38.90	37.30	37.80	207140
2005-11-07	37.60	38.30	37.30	37.70	172050
2005-11-08	38.10	38.20	37.00	37.30	205840
2005-11-09	38.20	40.30	37.60	40.10	454800
2005-11-10	40.10	40.70	38.80	39.00	322130
2005-11-11	39.10	40.70	39.00	40.70	176300
2005-11-14	40.60	40.60	39.50	39.70	286920
2005-11-15	40.20	40.30	38.70	38.80	196960
2005-11-16	39.80	42.30	39.50	42.10	770470
2005-11-17	43.00	44.50	42.60	44.20	891150
2005-11-18	44.80	44.80	43.10	44.30	521010
2005-11-21	44.80	45.90	44.30	45.90	532670
2005-11-22	45.90	46.90	44.80	44.90	536360
2005-11-23	44.00	44.70	43.30	44.20	314310
2005-11-25	45.10	45.70	44.70	45.40	208360
2005-11-28	45.60	47.00	45.10	45.80	402100
2005-11-29	45.70	45.80	44.50	45.50	320540
2005-11-30	44.60	45.10	42.80	43.10	547520
2005-12-01	43.80	45.10	43.60	44.90	459360
2005-12-02	44.90	45.00	42.50	43.00	560220
2005-12-05	43.40	43.60	41.70	42.20	583310
2005-12-06	41.50	43.60	41.30	43.10	497090
2005-12-07	43.80	44.90	43.40	43.90	533920
2005-12-08	44.00	44.30	43.00	43.20	484870
2005-12-09	43.80	45.20	42.60	43.00	765710
2005-12-12	44.40	44.80	41.80	42.00	774440
2005-12-13	41.20	41.50	40.10	40.40	822040
2005-12-14	40.10	40.90	39.10	39.30	701990
2005-12-15	40.10	40.90	39.40	39.80	724550
2005-12-16	40.40	41.20	39.80	40.50	534200
2005-12-19	40.90	41.00	39.20	39.20	572560
2005-12-20	39.30	39.60	37.60	38.00	563720
2005-12-21	38.20	39.30	37.90	39.20	348240
2005-12-22	39.20	40.20	39.00	39.70	797960
2005-12-23	40.00	40.50	39.90	40.10	314540
2005-12-27	40.50	40.90	39.60	39.60	319220
2005-12-28	40.60	40.80	40.00	40.50	354520
2005-12-29	40.60	40.80	39.60	40.60	375510
2005-12-30	40.70	40.70	39.90	40.00	270620
2006-01-03	40.70	43.50	40.70	42.80	710740
2006-01-04	42.80	44.50	42.30	43.20	784800
2006-01-05	42.50	43.00	41.70	42.80	437150
2006-01-06	43.90	44.10	43.40	43.70	462800
2006-01-09	43.10	45.00	42.60	43.50	538910
2006-01-10	43.00	43.40	42.20	43.10	334010
2006-01-11	42.50	43.60	42.50	43.50	418950
2006-01-12	43.40	43.40	41.80	41.80	473260
2006-01-13	42.00	43.90	41.60	43.90	485390
2006-01-17	44.60	45.00	42.70	42.70	498250
2006-01-18	41.90	42.80	41.10	41.10	450600
2006-01-19	42.20	43.30	42.00	43.30	396950
2006-01-20	43.40	44.90	42.40	43.20	608250
2006-01-23	43.00	43.40	42.10	42.10	396250
2006-01-24	42.00	42.40	41.40	42.20	442080
2006-01-25	43.20	44.20	42.80	44.10	599470
2006-01-26	44.10	49.60	43.40	48.90	1740770
2006-01-27	50.00	50.80	48.50	48.70	1066310
2006-01-30	50.00	52.40	49.60	52.20	858910
2006-01-31	52.70	54.30	51.60	51.80	1130380
2006-02-01	52.50	53.40	50.00	53.30	980820
2006-02-02	53.10	55.20	52.60	53.50	1058510
2006-02-03	53.10	53.50	51.00	51.40	712220
2006-02-06	51.50	53.00	51.50	52.50	478530
2006-02-07	51.70	51.70	48.60	48.70	819150
2006-02-08	49.80	50.40	48.10	50.00	697360
2006-02-09	52.00	52.70	51.20	51.40	623900
2006-02-10	50.30	51.80	48.80	50.10	527980
2006-02-13	49.60	50.00	48.10	48.20	455920
2006-02-14	48.50	49.80	47.50	49.60	471590
2006-02-15	49.60	49.60	47.60	48.60	519830
2006-02-16	47.70	50.60	47.70	49.70	445900
2006-02-17	50.20	51.90	50.20	51.40	556530
2006-02-21	52.50	55.30	52.30	55.10	1053440
2006-02-22	54.30	57.50	54.20	57.30	915810
2006-02-23	57.40	57.50	54.30	55.10	633210
2006-02-24	56.50	57.60	55.60	57.20	550000
2006-02-27	56.70	56.90	54.60	54.90	438030
2006-02-28	55.00	56.00	54.00	55.40	412540
2006-03-01	55.20	57.20	55.20	57.00	471850
2006-03-02	58.00	60.90	57.50	60.80	1335750
2006-03-03	61.10	62.00	60.10	60.40	1005910
2006-03-06	62.10	62.30	56.70	57.50	1262470
2006-03-07	57.80	59.00	54.60	56.90	886280
2006-03-08	54.20	55.90	52.10	53.30	1197330
2006-03-09	54.70	56.90	54.10	54.40	634450
2006-03-10	53.00	57.10	52.50	57.10	765150
2006-03-13	58.10	59.50	57.20	58.50	632330
2006-03-14	58.10	59.60	56.70	58.50	867860
2006-03-15	60.00	60.60	57.50	57.90	1133170
2006-03-16	57.70	57.80	55.80	56.40	991240
2006-03-17	56.60	57.90	55.40	57.20	1615320
2006-03-20	57.50	57.80	56.40	56.90	528440
2006-03-21	55.70	58.30	54.60	55.80	1578970
2006-03-22	56.00	58.70	56.00	58.20	796690
2006-03-23	59.20	62.00	58.80	60.80	1342440
2006-03-24	61.80	64.30	61.60	63.70	1034370
2006-03-27	65.40	66.50	64.80	65.60	1229310
2006-03-28	65.60	66.20	63.30	63.40	903720
2006-03-29	64.20	66.40	63.10	66.40	1194690
2006-03-30	68.30	69.80	66.70	67.10	1285440
2006-03-31	66.50	66.60	64.30	65.60	1177460
2006-04-03	67.10	67.50	63.50	63.70	1152950
2006-04-04	63.30	64.50	62.60	63.70	993400
2006-04-05	64.30	66.60	63.50	66.50	944760
2006-04-06	68.00	69.00	66.00	68.60	815760
2006-04-07	67.80	68.40	64.40	66.90	1172390
2006-04-10	68.50	68.90	66.10	66.60	1005470
2006-04-11	66.70	67.80	64.80	64.80	967970
2006-04-12	65.00	67.70	65.00	67.50	672400
2006-04-13	66.50	68.10	66.20	68.00	628030
2006-04-17	69.50	70.00	68.30	69.70	1070290
2006-04-18	70.00	71.60	69.60	71.60	1290490
2006-04-19	72.20	73.70	70.50	73.70	1372630
2006-04-20	71.80	72.40	66.50	67.10	1886540
2006-04-21	68.50	71.10	67.90	70.60	1151750
2006-04-24	69.50	70.50	67.90	69.10	914060
2006-04-25	70.30	71.60	68.50	68.60	1049470
2006-04-26	69.50	69.80	68.70	69.20	645830
2006-04-27	68.00	69.50	65.90	66.10	1034730
2006-04-28	66.80	70.20	66.50	69.80	811800
2006-05-01	71.20	71.40	68.60	68.80	921080
2006-05-02	69.60	70.00	58.50	63.10	4457540
2006-05-03	63.90	64.80	59.30	62.00	2297840
2006-05-04	61.50	63.60	60.80	63.60	955750
2006-05-05	64.00	64.60	61.50	62.10	916960
2006-05-08	61.30	61.60	59.70	60.40	853340
2006-05-09	60.90	64.20	60.50	63.20	1215750
2006-05-10	62.90	64.00	61.30	61.80	1076450
2006-05-11	63.30	63.90	59.60	60.00	1761740
2006-05-12	59.90	60.20	54.60	56.10	1555870
2006-05-15	53.30	53.70	51.10	51.70	1632330
2006-05-16	52.80	53.40	50.90	51.10	1300930
2006-05-17	52.00	53.60	49.50	49.70	1503640
2006-05-18	50.00	50.90	47.90	48.00	1253620
2006-05-19	47.30	48.20	45.60	46.80	2192300
2006-05-22	46.10	47.50	45.10	47.10	1367690
2006-05-23	48.20	50.20	47.50	47.80	1511870
2006-05-24	46.30	47.30	44.10	45.40	1509550
2006-05-25	46.00	47.20	44.90	47.00	913070
2006-05-26	47.90	47.90	46.30	47.50	563960
2006-05-30	49.00	49.50	46.70	46.70	707960
2006-05-31	47.20	47.90	46.30	47.80	615430
2006-06-01	46.80	49.10	45.10	48.90	1392800
2006-06-02	50.00	51.40	49.40	51.10	903280
2006-06-05	51.50	52.30	48.40	48.40	962900
2006-06-06	47.90	48.30	46.00	46.90	835400
2006-06-07	46.20	48.90	45.80	46.20	865510
2006-06-08	45.60	47.10	43.30	47.00	1228670
2006-06-09	47.50	48.80	45.30	45.70	915380
2006-06-12	46.10	46.30	43.20	43.20	872730
2006-06-13	41.50	43.00	39.30	39.50	1651590
2006-06-14	40.90	42.10	39.70	41.20	899060
2006-06-15	43.00	44.00	42.30	43.70	847810
2006-06-16	43.40	43.80	42.50	43.40	918970
2006-06-19	43.00	43.00	40.80	41.20	568450
2006-06-20	42.40	42.90	41.10	42.00	493260
2006-06-21	42.20	45.00	42.20	44.30	728740
2006-06-22	44.30	44.40	42.60	42.90	560380
2006-06-23	42.30	44.50	42.10	43.90	564230
2006-06-26	44.30	44.70	43.20	43.90	301840
2006-06-27	44.90	44.90	42.30	42.30	529720
2006-06-28	42.90	42.90	41.60	42.40	326890
2006-06-29	43.40	45.30	43.00	45.30	595970
2006-06-30	46.10	48.10	46.10	48.10	921490
2006-07-03	48.30	49.90	48.20	49.90	488680
2006-07-05	50.40	50.40	47.30	49.10	720380
2006-07-06	48.90	49.80	48.20	49.20	397040
2006-07-07	48.70	49.10	46.80	47.00	436580
2006-07-10	46.80	47.40	45.40	46.70	421360
2006-07-11	47.60	48.90	46.90	48.80	449170
2006-07-12	49.40	50.80	48.60	49.00	834820
2006-07-13	49.30	49.50	47.20	47.50	674190
2006-07-14	48.50	49.40	47.80	48.00	310240
2006-07-19	45.30	47.70	44.60	47.20	452280
2006-07-20	47.60	47.60	44.90	44.90	611020
2006-07-21	45.20	45.50	43.70	44.10	478970
2006-07-24	44.00	45.40	43.20	45.30	435400
2006-07-25	46.30	46.40	45.20	46.00	343410
2006-07-26	45.40	46.60	44.70	46.30	476540
2006-07-27	47.40	48.00	45.50	45.90	496280
2006-07-28	46.30	47.70	46.00	47.40	380090
2006-07-31	47.40	48.70	46.80	47.80	470000
2006-08-01	47.90	50.90	47.90	50.50	902370
2006-08-02	51.30	54.20	51.10	53.30	1314540
2006-08-03	52.40	54.00	51.90	53.80	720780
2006-08-04	55.20	55.40	53.50	54.20	949820
2006-08-07	54.80	55.20	53.20	53.30	773620
2006-08-08	53.00	54.20	52.40	52.60	606700
2006-08-09	53.40	55.00	52.50	54.20	898230
2006-08-10	54.10	54.30	51.40	52.70	703250
2006-08-11	52.90	53.50	51.30	51.40	449090
2006-08-14	50.90	52.50	49.90	51.00	512120
2006-08-15	51.60	52.70	51.29	52.50	367180
2006-08-16	53.00	53.70	52.00	52.40	484200
2006-08-17	52.50	52.60	50.30	51.40	556630
2006-08-18	51.50	51.80	49.30	51.20	530570
2006-08-21	52.30	53.70	52.00	53.70	623380
2006-08-22	53.30	54.50	52.70	54.10	568040
2006-08-23	54.80	55.80	53.00	53.10	631990
2006-08-24	53.60	54.50	52.70	53.60	468440
2006-08-25	53.30	54.00	52.70	53.00	364110
2006-08-28	53.00	53.00	50.40	50.70	714740
2006-08-29	51.50	51.50	49.50	51.20	854960
2006-08-30	52.00	52.30	51.00	51.40	504100
2006-08-31	52.30	54.50	51.91	54.30	1136030
2006-09-01	54.30	56.00	53.00	55.60	1130970
2006-09-05	56.80	57.90	56.50	57.50	1018760
2006-09-06	57.40	58.40	55.80	56.10	918890
2006-09-07	55.00	55.20	53.20	53.60	721250
2006-09-08	52.40	52.60	51.00	51.20	935030
2006-09-11	49.80	50.00	46.30	48.00	1783390
2006-09-12	48.90	49.00	47.10	47.40	992780
2006-09-13	47.50	49.20	47.50	48.80	629380
2006-09-14	49.40	49.40	45.60	45.80	877220
2006-09-15	46.20	46.90	44.80	45.60	1166170
2006-09-18	45.80	47.00	45.70	46.80	766180
2006-09-19	46.50	47.30	44.90	46.30	1186370
2006-09-20	46.80	47.40	45.10	46.10	786260
2006-09-21	46.20	47.20	45.60	46.20	616920
2006-09-22	47.00	47.40	45.50	45.70	539440
2006-09-25	45.30	45.70	44.30	45.00	685720
2006-09-26	45.20	46.40	45.00	46.40	500940
2006-09-27	46.80	47.40	46.20	47.40	657490
2006-09-28	47.60	48.10	46.80	47.40	570670
2006-09-29	46.60	48.00	46.40	47.10	519570
2006-10-02	47.40	48.10	46.70	46.70	442870
2006-10-03	45.90	45.90	43.50	43.50	876090
2006-10-04	43.50	44.10	42.00	43.90	776560
2006-10-05	45.00	46.30	44.40	46.10	532990
2006-10-06	45.20	45.90	44.40	44.70	672000
2006-10-09	45.10	45.80	44.60	44.80	520550
2006-10-10	44.50	45.60	44.10	44.80	544950
2006-10-11	45.00	45.40	44.30	44.50	386610
2006-10-12	44.40	45.90	44.30	45.90	463790
2006-10-13	47.50	48.20	46.20	48.00	678930
2006-10-16	47.90	48.10	45.90	46.60	1013710
2006-10-17	46.10	47.30	45.60	47.20	574640
2006-10-18	47.90	48.00	45.80	45.90	603610
2006-10-19	46.50	48.10	46.40	47.90	763560
2006-10-20	47.90	47.90	46.40	46.60	518170
2006-10-23	45.80	47.40	45.60	47.30	384810
2006-10-24	46.70	48.90	46.30	48.70	784820
2006-10-25	48.50	49.30	48.30	49.30	988140
2006-10-26	49.60	49.70	47.50	47.90	1187750
2006-10-27	47.90	48.80	47.60	47.80	397370
2006-10-30	48.10	49.10	47.80	48.20	512590
2006-10-31	48.20	49.10	47.70	49.00	474270
2006-11-01	50.00	50.20	48.00	48.20	970300
2006-11-02	48.60	49.20	48.20	48.50	491030
2006-11-03	48.30	49.30	47.80	49.10	436040
2006-11-06	49.10	50.30	48.50	49.10	644290
2006-11-07	49.00	51.00	49.00	50.80	976500
2006-11-08	50.00	51.10	49.20	50.20	1008800
2006-11-09	50.90	52.40	50.90	52.30	1033430
2006-11-10	52.50	53.00	51.30	51.70	472050
2006-11-13	50.60	52.00	50.60	52.00	476110
2006-11-14	52.00	52.40	50.90	51.40	574020
2006-11-15	50.40	52.30	50.10	51.90	634500
2006-11-16	52.20	52.40	49.50	49.70	676130
2006-11-17	49.60	50.50	49.00	50.20	527080
2006-11-20	51.10	51.40	49.80	49.90	595080
2006-11-21	50.70	51.80	50.60	51.50	408680
2006-11-22	51.80	52.40	50.80	51.60	451380
2006-11-24	52.80	53.00	52.20	52.70	291490
2006-11-27	53.00	53.40	51.40	51.70	747950
2006-11-28	51.50	52.20	50.80	52.20	449230
2006-11-29	52.00	52.40	51.40	51.80	332310
2006-11-30	52.50	54.80	52.30	54.50	1139000
2006-12-01	54.20	55.00	53.30	53.70	732950
2006-12-04	53.40	54.70	52.60	54.30	725240
2006-12-05	54.60	54.80	53.20	53.50	655220
2006-12-06	52.50	54.10	52.40	53.00	595320
2006-12-07	53.20	54.10	52.10	53.70	596240
2006-12-08	54.00	54.20	51.70	52.00	766470
2006-12-11	51.90	52.80	51.80	52.40	399960
2006-12-12	51.80	52.20	50.80	51.90	511540
2006-12-13	51.40	52.60	51.20	51.50	491950
2006-12-14	51.60	52.20	51.40	51.50	324470
2006-12-15	51.60	51.80	49.60	50.20	945410
2006-12-18	49.70	49.90	48.30	48.60	703330
2006-12-19	48.40	50.40	48.10	50.00	638110
2006-12-20	50.40	50.40	49.10	49.20	360690
2006-12-21	49.30	49.30	48.10	48.40	397090
2006-12-22	48.80	48.90	48.00	48.80	314720
2006-12-26	49.20	50.00	48.50	48.90	265360
2006-12-27	49.20	49.60	49.00	49.50	313730
2006-12-28	50.20	50.30	49.50	49.50	316400
2006-12-29	49.50	49.70	48.80	49.50	363120
2007-01-03	49.30	50.20	47.10	47.90	702640
2007-01-04	48.60	48.60	46.30	46.30	584950
2007-01-05	46.20	46.20	43.70	44.70	1222980
2007-01-08	44.80	45.20	44.40	44.70	631770
2007-01-09	44.70	44.70	40.70	42.00	2180480
2007-01-10	42.00	42.80	41.50	42.60	675000
2007-01-11	42.80	43.80	42.20	42.70	557700
2007-01-12	43.40	44.90	43.20	44.50	547760
2007-01-16	44.80	44.80	42.90	43.00	611480
2007-01-17	42.80	44.10	42.80	44.00	986160
2007-01-18	44.20	44.80	42.50	42.70	523920
2007-01-19	42.70	43.50	42.00	43.50	500940
2007-01-22	43.50	44.00	42.60	42.90	442620
2007-01-23	43.90	45.30	43.70	45.00	913620
2007-01-24	44.50	45.60	44.00	45.40	872770
2007-01-25	45.90	45.90	44.00	44.60	742310
2007-01-26	44.50	45.00	43.60	44.80	500870
2007-01-29	44.00	44.90	42.90	43.40	827190
2007-01-30	43.80	43.90	43.20	43.50	370150
2007-01-31	43.30	44.30	43.30	43.80	607360
2007-02-01	44.80	44.90	44.00	44.70	649710
2007-02-02	44.50	44.50	43.70	43.80	472730
2007-02-05	44.40	44.70	43.60	43.80	583120
2007-02-06	44.50	44.70	43.30	43.40	458720
2007-02-07	43.20	43.70	42.40	42.80	543870
2007-02-08	42.30	43.60	42.20	43.60	596290
2007-02-09	43.80	44.20	42.40	42.50	728920
2007-02-12	42.50	43.40	42.30	42.70	608357
2007-02-13	43.50	43.40	42.60	43.10	503907
2007-02-14	43.60	45.00	43.10	44.80	1113977
2007-02-15	45.00	46.40	44.30	45.30	789740
2007-02-16	45.30	46.20	44.80	45.40	525650
2007-02-20	45.20	45.40	44.70	44.90	523420
2007-02-21	45.20	47.00	44.70	46.90	1097200
2007-02-22	47.90	48.30	46.80	47.00	751010
2007-02-23	47.80	48.30	46.60	46.80	848330
2007-02-26	47.30	48.60	46.90	48.00	812984
2007-02-27	46.10	47.20	43.30	43.80	1134770
2007-02-28	44.50	45.60	43.30	45.10	922440
2007-03-01	45.00	45.60	44.20	44.40	783641
2007-03-02	44.00	44.20	42.20	42.30	1125560
2007-03-05	41.10	42.40	40.00	41.10	860780
2007-03-06	42.50	43.30	42.30	43.10	606090
2007-03-07	43.20	44.40	42.60	42.90	941670
2007-03-08	43.70	43.90	42.70	43.20	553100
2007-03-09	43.60	43.80	42.40	42.90	494430
2007-03-12	42.40	42.80	42.00	42.10	582350
2007-03-13	41.70	42.40	40.20	40.40	853280
2007-03-14	40.00	40.80	39.00	40.50	919540
2007-03-15	40.30	41.40	40.30	40.80	564810
2007-03-16	40.80	41.80	40.70	41.20	798790
2007-03-19	40.00	40.40	39.00	39.50	1088920
2007-03-20	39.70	40.45	39.50	39.90	612960
2007-03-21	40.00	40.40	39.30	40.40	732150
2007-03-22	40.60	40.90	39.90	40.30	656700
2007-03-23	40.20	40.70	39.90	40.00	463769
2007-03-26	40.50	42.70	40.40	42.50	1042480
2007-03-27	42.20	43.20	41.30	41.50	718330
2007-03-28	41.80	42.60	41.40	41.70	845990
2007-03-29	42.00	42.20	41.20	41.60	460920
2007-03-30	41.80	42.00	41.00	41.10	555530
2007-04-02	41.80	43.00	40.70	43.00	1047048
2007-04-03	42.60	43.80	42.50	43.20	718490
2007-04-04	43.90	44.30	43.10	43.20	678154
2007-04-05	43.30	43.40	42.70	42.79	263781
2007-04-09	43.00	43.20	41.90	42.00	564672
2007-04-10	42.50	42.90	42.00	42.20	557391
2007-04-11	42.20	42.50	41.10	41.50	746920
2007-04-12	41.60	42.20	41.00	41.10	871466
2007-04-13	41.50	42.70	41.40	42.60	1181429
2007-04-16	43.00	43.60	42.40	42.70	1079370
2007-04-17	42.70	42.80	41.40	41.60	888943
2007-04-18	41.80	42.00	41.20	41.50	798295
2007-04-19	41.20	41.20	40.00	40.20	956737
2007-04-20	41.00	41.50	40.30	40.40	856335
2007-04-23	40.40	40.80	40.00	40.30	924449
2007-04-24	40.40	40.40	39.10	39.60	1203057
2007-04-25	39.90	40.70	39.50	40.30	790879
2007-04-26	39.80	40.10	39.60	40.00	608501
2007-04-27	39.90	40.30	39.60	39.70	622408
2007-04-30	39.90	41.80	39.70	40.90	1582036
2007-05-01	40.80	40.90	39.90	40.00	710504
2007-05-02	40.00	41.10	39.90	40.50	783970
2007-05-03	40.30	40.30	38.70	39.00	2442112
2007-05-04	39.10	39.30	37.40	38.30	2940191
2007-05-07	38.70	38.90	38.10	38.30	1354216
2007-05-08	38.40	38.50	36.70	36.90	1406526
2007-05-09	37.20	37.70	36.20	37.70	1426138
2007-05-10	37.50	37.50	35.70	35.80	1171162
2007-05-11	36.40	36.50	35.80	36.40	969916
2007-05-14	36.50	37.10	35.60	36.30	1220761
2007-05-15	36.50	36.90	36.10	36.20	1047255
2007-05-16	36.40	36.80	35.60	36.30	1027416
2007-05-17	36.10	36.30	35.50	35.80	845354
2007-05-18	36.20	36.60	35.80	36.60	670812
2007-05-21	36.50	37.70	36.20	37.00	1011637
2007-05-22	37.30	37.40	36.20	36.50	905655
2007-05-23	36.40	37.10	36.30	36.40	521260
2007-05-24	36.30	36.50	35.00	35.20	833829
2007-05-25	35.70	35.70	34.70	35.60	857067
2007-05-29	36.10	36.40	35.00	35.10	686540
2007-05-30	34.80	35.60	34.60	35.60	783530
2007-05-31	36.10	36.20	35.80	36.10	624086
2007-06-01	36.70	37.50	36.30	37.10	646963
2007-06-04	37.20	37.90	36.90	37.50	624361
2007-06-05	37.50	37.80	37.00	37.50	627716
2007-06-06	37.20	37.40	36.10	36.70	684138
2007-06-07	36.70	37.10	36.40	36.70	1074103
2007-06-08	36.60	36.90	36.00	36.70	635402
2007-06-11	36.90	37.10	36.50	36.60	473579
2007-06-12	36.40	36.70	35.80	36.00	685026
2007-06-13	36.20	36.60	36.00	36.30	560071
2007-06-14	36.20	36.70	36.20	36.50	597260
2007-06-15	37.40	37.40	36.50	37.20	732400
2007-06-18	37.10	37.60	36.90	37.40	463114
2007-06-19	37.40	38.00	37.20	37.90	467555
2007-06-20	37.80	37.90	36.90	37.00	435597
2007-06-21	37.00	37.20	36.10	36.70	420055
2007-06-22	36.60	37.20	36.20	37.20	642951
2007-06-25	36.90	37.00	36.20	36.30	364010
2007-06-26	36.30	36.30	35.10	35.60	566744
2007-06-27	35.20	35.90	34.90	35.70	646859
2007-06-28	35.90	36.40	35.60	35.70	409600
2007-06-29	36.20	36.30	35.80	35.90	475300
2007-07-02	36.10	36.80	36.10	36.80	369650
2007-07-03	36.70	37.50	36.70	37.30	319700
2007-07-05	37.30	40.60	36.70	39.90	1711348
2007-07-06	39.60	41.80	39.40	40.20	1357640
2007-07-09	40.80	41.80	40.00	40.80	1168086
2007-07-10	41.20	41.20	39.70	39.70	753334
2007-07-11	40.10	41.00	39.80	40.60	691530
2007-07-12	41.20	41.50	40.80	41.20	535733
2007-07-13	41.20	42.40	41.10	41.70	981190
2007-07-16	41.90	42.30	41.00	41.60	924825
2007-07-17	41.40	41.80	40.80	40.90	395780
2007-07-18	40.70	42.10	40.60	42.00	733457
2007-07-19	42.50	42.50	42.00	42.20	408245
2007-07-20	42.20	42.40	41.40	41.80	527681
2007-07-23	41.50	42.00	41.00	41.30	352664
2007-07-24	41.60	42.00	40.90	41.00	533846
2007-07-25	40.90	41.00	38.70	40.10	763919
2007-07-26	39.80	40.10	38.00	38.90	834539
2007-07-27	38.70	39.50	38.10	38.60	698941
2007-07-30	38.70	40.00	38.00	39.80	702944
2007-07-31	40.00	40.40	38.60	39.10	596237
2007-08-01	38.70	39.00	37.70	38.30	708818
2007-08-02	38.40	38.70	37.50	37.60	748355
2007-08-03	38.00	38.40	36.50	36.70	835558
2007-08-06	36.80	38.20	36.20	38.20	725404
2007-08-07	37.60	38.70	36.70	38.70	893180
2007-08-08	38.20	39.90	37.50	39.60	1273309
2007-08-09	37.70	39.60	37.60	39.40	984990
2007-08-10	39.00	41.00	38.70	40.90	1263468
2007-08-13	40.60	41.10	38.40	38.60	654940
2007-08-14	38.60	38.90	37.20	37.30	625736
2007-08-15	37.10	37.60	36.20	36.30	695920
2007-08-16	35.50	35.60	29.80	33.70	2006374
2007-08-17	35.30	35.70	33.30	33.50	782650
2007-08-20	34.00	34.90	33.60	34.50	584065
2007-08-21	34.50	34.70	33.00	33.40	653291
2007-08-22	33.90	34.00	33.40	33.60	614650
2007-08-23	34.00	34.00	32.60	32.90	518710
2007-08-24	32.80	33.90	32.60	33.70	488600
2007-08-27	33.70	33.80	33.20	33.40	246920
2007-08-28	33.10	33.50	32.50	32.50	435040
2007-08-29	32.90	33.90	32.60	33.90	351650
2007-08-30	33.30	33.90	32.80	32.80	309410
2007-08-31	33.50	34.40	33.40	34.20	434850
2007-09-04	34.50	35.80	34.40	34.50	823590
2007-09-05	34.50	34.50	33.40	34.00	605890
2007-09-06	34.60	36.30	34.20	35.50	846310
2007-09-07	36.10	36.30	34.70	35.00	778180
2007-09-10	35.20	35.60	34.00	34.10	557200
2007-09-11	34.30	35.60	34.20	35.60	885340
2007-09-12	35.50	35.80	34.70	35.10	598660
2007-09-13	34.90	35.20	34.30	34.60	592780
2007-09-14	34.90	34.90	33.10	34.10	752160
2007-09-17	34.00	34.80	33.40	33.80	534450
2007-09-18	34.00	35.20	33.10	34.90	885710
2007-09-19	35.30	35.60	34.20	34.90	769080
2007-09-20	35.70	36.90	35.40	36.60	1477530
2007-09-21	37.20	38.70	37.00	38.60	1553074
2007-09-24	38.80	39.80	38.30	38.70	1155000
2007-09-25	38.10	38.50	37.60	38.30	649230
2007-09-26	38.30	38.80	37.40	37.60	810347
2007-09-27	38.00	38.40	37.80	38.00	422000
2007-09-28	39.00	39.20	37.80	37.90	857860
2007-10-01	38.00	39.50	37.70	39.00	640100
2007-10-02	37.70	38.50	37.00	38.50	557850
2007-10-03	38.30	38.50	37.00	37.00	471270
2007-10-04	37.00	37.60	36.20	37.50	604550
2007-10-05	37.10	38.50	37.10	38.00	501540
2007-10-08	37.80	38.00	37.20	37.50	298100
2007-10-09	37.50	39.20	37.40	39.10	623070
2007-10-10	39.50	39.60	38.10	38.60	777920
2007-10-11	39.10	40.50	38.50	39.40	1035870
2007-10-12	39.40	40.13	38.50	39.00	616975
2007-10-15	39.90	40.20	38.60	39.00	646907
2007-10-16	38.90	39.00	37.80	38.20	492130
2007-10-17	38.30	38.70	36.70	37.50	598580
2007-10-18	37.40	38.00	37.30	37.70	549910
2007-10-19	37.80	38.20	36.40	36.70	686380
2007-10-22	35.60	36.50	35.40	36.20	560610
2007-10-23	36.90	37.30	36.30	37.00	481728
2007-10-24	36.80	37.50	36.40	37.40	578350
2007-10-25	38.10	38.30	37.30	37.50	405040
2007-10-26	38.50	38.80	38.10	38.50	528900
2007-10-29	39.10	39.80	38.70	39.60	783940
2007-10-30	39.00	39.50	38.20	38.90	779740
2007-10-31	39.20	39.70	38.20	39.50	826470
2007-11-01	39.10	39.30	37.60	38.50	732250
2007-11-02	36.90	39.40	36.50	39.30	1299040
2007-11-05	39.50	39.53	38.00	38.40	854337
2007-11-06	39.70	45.80	39.70	43.60	4252624
2007-11-07	45.20	46.10	42.40	42.50	2811251
2007-11-08	44.90	44.90	43.50	44.20	1928756
2007-11-09	43.40	44.70	42.50	43.70	1148070
2007-11-12	42.50	43.00	40.70	41.30	1141500
2007-11-13	41.60	42.60	41.00	41.60	772122
2007-11-14	43.00	43.50	42.00	42.20	658897
2007-11-15	41.30	42.20	39.70	40.70	916845
2007-11-16	41.20	41.70	39.60	41.00	790357
2007-11-19	41.60	41.60	38.60	39.30	793965
2007-11-20	39.80	40.60	39.10	40.60	822758
2007-11-21	40.40	41.10	39.80	40.30	684560
2007-11-23	42.00	42.20	40.32	42.20	429836
2007-11-26	42.50	44.30	42.50	42.90	1389407
2007-11-27	42.40	42.80	41.10	42.40	655030
2007-11-28	42.00	44.10	41.50	44.10	829275
2007-11-29	43.50	43.70	42.10	43.20	668145
2007-11-30	42.80	43.10	41.60	41.70	708965
2007-12-03	42.60	44.00	41.40	43.90	836569
2007-12-04	44.30	44.40	41.10	41.60	810343
2007-12-05	41.70	42.00	40.60	41.20	521666
2007-12-06	41.00	42.50	40.70	42.10	488655
2007-12-07	42.30	44.60	41.20	44.10	768800
2007-12-10	44.70	44.70	42.40	43.90	771729
2007-12-11	43.90	45.60	43.20	43.80	974429
2007-12-12	45.00	45.50	44.00	44.50	558698
2007-12-13	43.90	44.50	42.70	44.00	736486
2007-12-14	43.50	43.70	41.90	41.90	498389
2007-12-17	42.50	42.50	40.70	40.80	410060
2007-12-18	41.60	41.80	40.10	41.10	567654
2007-12-19	41.00	41.20	39.80	40.40	573509
2007-12-20	40.30	44.90	39.80	44.90	729737
2007-12-21	45.20	45.90	43.10	45.30	1140563
2007-12-24	45.20	45.20	43.10	43.50	1083451
2007-12-26	44.60	49.70	44.10	49.00	1202962
2007-12-27	48.10	49.20	46.10	47.80	1156529
2007-12-28	48.10	48.40	47.10	47.30	478948
2007-12-31	47.90	49.40	46.10	49.40	663632
2008-01-02	50.10	50.20	48.00	48.40	1139406
2008-01-03	48.60	49.00	46.70	46.80	947641
2008-01-04	46.30	46.70	43.80	44.50	989944
2008-01-07	45.50	45.50	42.00	42.60	726230
2008-01-08	44.60	47.70	44.50	45.40	1526058
2008-01-09	46.10	47.10	44.50	46.80	837197
2008-01-10	46.00	48.70	45.40	48.50	1267387
2008-01-11	48.00	50.10	48.00	48.50	1502758
2008-01-14	50.00	51.00	49.40	50.60	1632360
2008-01-15	49.80	50.00	47.10	47.40	1112525
2008-01-16	45.80	47.00	44.20	45.70	1469154
2008-01-17	47.00	48.50	45.10	45.30	1106606
2008-01-18	46.70	47.00	44.50	46.10	806814
2008-01-22	42.70	45.90	42.40	45.00	1116290
2008-01-23	43.50	45.20	40.50	43.70	1577177
2008-01-24	45.90	46.50	44.70	45.80	1115935
2008-01-25	46.60	47.40	45.00	45.30	756826
2008-01-28	45.50	46.40	44.30	46.20	978866
2008-01-29	46.00	47.10	45.50	46.40	821597
2008-01-30	46.30	46.80	45.40	45.40	1028464
2008-01-31	45.00	46.10	44.00	45.60	897445
2008-02-01	46.40	46.50	44.20	45.90	779006
2008-02-04	45.10	45.30	44.00	44.20	613910
2008-02-05	43.20	43.60	42.30	42.60	719364
2008-02-06	43.30	43.90	41.80	42.00	750037
2008-02-07	41.80	43.00	41.60	42.10	659759
2008-02-08	42.50	44.40	42.30	43.70	972265
2008-02-11	43.80	44.70	42.90	43.90	671887
2008-02-12	44.10	44.40	42.20	42.30	722350
2008-02-13	42.80	43.90	42.10	43.50	954080
2008-02-14	43.80	44.00	42.60	42.70	535864
2008-02-15	42.90	44.10	42.10	43.70	795632
2008-02-19	44.70	47.50	44.60	47.20	1329729
2008-02-20	46.70	49.50	46.40	49.50	1245236
2008-02-21	49.40	50.10	46.80	46.90	1081907
2008-02-22	47.30	48.30	46.10	48.00	636587
2008-02-25	48.00	49.00	47.20	48.80	706086
2008-02-26	48.50	50.00	48.20	48.40	1084425
2008-02-27	49.90	50.20	48.70	48.80	1508801
2008-02-28	49.40	49.90	47.80	48.40	1074198
2008-02-29	49.10	49.70	47.50	48.20	1239439
2008-03-03	49.40	51.80	49.20	51.60	2429208
2008-03-04	51.00	51.60	47.50	48.70	1808674
2008-03-05	49.40	51.10	48.70	51.00	1667601
2008-03-06	50.40	50.90	48.20	48.30	1403440
2008-03-07	48.50	48.90	46.30	47.00	1296167
2008-03-10	46.00	47.50	45.60	47.00	1426637
2008-03-11	47.70	48.90	47.40	48.90	1372484
2008-03-12	46.30	46.50	43.50	43.70	2538213
2008-03-13	43.30	45.60	42.70	45.10	4384791
2008-03-14	45.60	45.70	43.50	44.90	1630618
2008-03-17	44.50	45.90	43.10	44.50	1553791
2008-03-18	44.80	45.00	42.70	43.10	1103438
2008-03-19	42.50	43.00	40.10	40.60	1712802
2008-03-20	39.10	40.50	36.50	40.50	4218688
2008-03-24	40.70	41.00	38.20	38.80	1276189
2008-03-25	39.70	39.90	38.70	39.30	998553
2008-03-26	39.70	39.80	39.00	39.50	813773
2008-03-27	39.20	43.50	38.80	42.50	2173713
2008-03-28	42.00	42.10	40.50	41.00	924668
2008-03-31	41.30	41.90	39.30	40.40	1249836
2008-04-01	39.20	39.20	37.20	38.60	1841927
2008-04-02	39.00	39.60	38.00	39.00	1073446
2008-04-03	38.70	39.80	38.70	39.30	889285
2008-04-04	39.60	39.80	38.70	39.40	1160072
2008-04-07	39.70	40.30	39.10	39.30	873539
2008-04-08	38.50	38.90	37.50	38.00	895800
2008-04-09	38.10	38.80	37.90	38.30	866108
2008-04-10	38.10	38.80	37.50	37.90	780003
2008-04-11	37.50	37.90	36.20	36.40	1162731
2008-04-14	36.00	36.60	35.60	36.40	749290
2008-04-15	37.00	37.20	36.10	36.70	676777
2008-04-16	37.70	38.40	37.40	38.30	1034112
2008-04-17	38.00	38.30	37.50	37.70	582551
2008-04-18	36.50	36.70	35.60	36.50	1559118
2008-04-21	36.40	36.70	35.10	35.70	836108
2008-04-22	35.60	36.30	35.40	35.90	1053920
2008-04-23	35.60	36.00	35.10	35.40	952243
2008-04-24	35.00	35.20	33.00	33.20	1596031
2008-04-25	33.70	33.70	32.30	32.70	1404914
2008-04-28	33.10	33.20	31.50	31.70	1101381
2008-04-29	31.30	31.30	29.50	29.80	1913290
2008-04-30	30.30	31.00	29.70	30.70	1831052
2008-05-01	30.10	31.10	29.50	30.30	920028
2008-05-02	30.60	31.50	30.50	31.10	817466
2008-05-05	31.90	32.60	31.50	31.60	893475
2008-05-06	31.90	32.30	31.40	31.50	846694
2008-05-07	31.00	31.90	30.20	31.60	1489437
2008-05-08	32.10	33.40	32.00	33.30	1202121
2008-05-09	33.50	33.60	32.40	33.20	1002447
2008-05-12	33.20	34.40	32.60	33.70	756955
2008-05-13	33.00	33.30	31.90	32.80	940218
2008-05-14	33.00	33.50	31.20	31.30	970138
2008-05-15	32.40	32.80	32.00	32.40	640607
2008-05-16	33.20	33.50	31.80	32.70	1493412
2008-05-19	33.20	34.50	33.00	33.70	1139821
2008-05-20	34.20	34.30	33.00	33.60	1522426
2008-05-21	33.80	34.80	33.50	33.70	1513692
2008-05-22	33.80	34.60	33.10	34.00	1256816
2008-05-23	34.10	34.40	33.10	33.60	881887
2008-05-27	33.10	33.20	31.60	31.90	766927
2008-05-28	31.40	32.30	31.20	31.90	659032
2008-05-29	31.20	31.50	30.80	31.30	888180
2008-05-30	31.70	31.70	31.00	31.30	725097
2008-06-02	31.30	32.80	30.80	32.40	765615
2008-06-03	31.80	33.00	31.30	32.70	1156697
2008-06-04	32.70	32.80	31.30	31.50	662000
2008-06-05	31.40	33.00	31.10	32.80	940153
2008-06-06	32.80	33.60	32.60	33.00	909957
2008-06-09	33.00	33.20	32.10	32.60	759328
2008-06-10	32.00	32.10	30.10	30.20	1466542
2008-06-11	30.70	30.90	27.60	28.00	1973691
2008-06-12	27.90	29.10	27.40	27.70	1269383
2008-06-13	27.90	29.00	27.90	28.60	930062
2008-06-16	29.30	29.60	27.80	28.10	1112542
2008-06-17	28.20	28.85	27.80	28.30	542588
2008-06-18	28.70	29.10	27.90	28.50	975175
2008-06-19	28.80	30.60	28.50	29.20	1337123
2008-06-20	29.60	32.50	28.50	32.50	2589542
2008-06-23	31.10	31.40	30.20	30.90	1221324
2008-06-24	30.90	30.90	29.10	29.10	695635
2008-06-25	29.70	29.70	28.10	29.40	1222985
2008-06-26	30.40	30.70	29.50	29.70	843076
2008-06-27	30.10	30.30	29.00	30.20	1788542
2008-06-30	31.00	31.10	29.00	29.00	929141
2008-07-01	29.60	29.60	28.00	28.10	1291453
2008-07-02	28.50	28.80	27.00	27.00	1254519
2008-07-03	27.10	27.35	24.60	25.20	1238385
2008-07-07	25.50	26.10	24.60	25.40	950503
2008-07-08	25.00	25.20	23.30	24.20	1465332
2008-07-09	24.40	24.80	23.20	23.40	1071994
2008-07-10	24.30	25.90	23.80	25.30	1078635
2008-07-11	25.30	26.20	24.80	25.60	970404
2008-07-14	25.80	26.90	25.10	25.80	721216
2008-07-15	25.80	26.00	24.00	24.30	1176267
2008-07-16	24.30	25.20	23.60	23.90	1291476
2008-07-17	24.30	25.10	23.30	23.50	933498
2008-07-18	23.10	25.20	23.10	24.60	1142746
2008-07-21	24.80	25.30	23.90	24.90	910622
2008-07-22	25.20	25.30	24.30	24.70	810460
2008-07-23	25.00	25.10	24.00	24.10	831426
2008-07-24	24.20	24.80	23.50	24.00	857831
2008-07-25	24.00	25.30	23.80	25.30	863067
2008-07-28	24.70	25.30	24.70	24.90	589255
2008-07-29	24.80	25.50	24.60	25.00	688532
2008-07-30	24.40	26.40	24.40	26.30	716269
2008-07-31	26.90	29.70	26.30	28.90	2183890
2008-08-01	28.50	28.80	26.70	26.90	984471
2008-08-04	26.50	28.60	25.20	25.80	1254110
2008-08-05	25.20	26.20	23.50	23.60	1569603
2008-08-06	24.30	25.50	24.20	25.10	955786
2008-08-07	25.30	25.60	24.40	24.60	812460
2008-08-08	23.50	23.80	20.00	20.90	2363806
2008-08-11	21.20	21.40	16.90	17.40	3381483
2008-08-12	17.70	19.10	17.60	18.20	1747860
2008-08-13	18.70	19.60	18.30	19.20	1687718
2008-08-14	19.20	19.70	18.60	18.90	1202791
2008-08-15	18.50	18.90	18.00	18.10	989829
2008-08-18	18.60	18.80	18.10	18.30	552889
2008-08-19	18.10	19.00	18.10	18.40	612052
2008-08-20	18.40	19.20	17.90	18.00	917162
2008-08-21	18.80	19.70	18.40	19.60	1249406
2008-08-22	19.20	19.70	18.60	18.70	817118
2008-08-25	18.90	19.60	18.10	18.60	634341
2008-08-26	18.70	18.90	17.30	17.70	1180156
2008-08-27	18.10	18.10	17.30	17.60	1081186
2008-08-28	18.10	18.60	17.65	18.60	698133
2008-08-29	18.60	18.70	17.60	17.90	552434
2008-09-02	17.50	17.50	16.20	17.40	1687998
2008-09-03	17.40	18.00	16.60	18.00	1402444
2008-09-04	17.80	17.90	16.80	17.30	966727
2008-09-05	17.70	17.70	16.20	16.60	1249479
2008-09-08	16.80	17.30	15.50	15.60	1184557
2008-09-09	15.10	15.70	14.20	14.90	1795069
2008-09-10	15.00	15.70	14.20	14.90	1526469
2008-09-11	14.70	14.80	13.70	14.50	1032273
2008-09-12	14.40	16.30	14.20	15.70	1227759
2008-09-15	15.20	16.20	14.70	14.80	900228
2008-09-16	14.40	14.70	13.60	14.40	1180422
2008-09-17	14.40	17.80	14.10	16.30	2051582
2008-09-18	17.80	18.80	16.70	18.20	2576615
2008-09-19	17.80	18.90	16.80	17.70	2342224
2008-09-22	18.10	19.80	17.50	19.10	1709193
2008-09-23	19.10	19.80	18.50	19.00	1104801
2008-09-24	19.50	19.50	16.90	17.30	1049357
2008-09-25	17.20	18.20	16.60	17.80	931684
2008-09-26	17.30	18.70	17.20	17.80	893036
2008-09-29	17.40	17.80	14.80	14.80	1197482
2008-09-30	15.50	15.50	14.40	15.30	891172
2008-10-01	15.90	15.90	14.50	14.80	986615
2008-10-02	14.60	14.90	11.10	11.40	1706549
2008-10-03	12.40	13.70	11.50	11.90	1159434
2008-10-06	12.20	13.00	10.30	12.80	1154415
2008-10-07	12.90	13.40	10.20	11.40	1175989
2008-10-08	11.00	14.90	11.00	13.30	1706724
2008-10-09	13.00	14.70	12.40	12.60	1419505
2008-10-10	12.70	14.00	10.60	13.50	1396332
2008-10-13	13.50	14.10	12.00	14.00	1002272
2008-10-14	13.50	13.90	11.50	12.40	838367
2008-10-15	11.80	12.50	10.50	10.80	676671
2008-10-16	11.00	11.10	9.50	9.90	1123430
2008-10-17	9.90	10.70	9.00	9.30	1254167
2008-10-20	9.70	9.80	8.20	8.90	1000218
2008-10-21	8.80	9.30	8.00	8.00	1016940
2008-10-22	7.70	7.90	6.60	6.90	1191784
2008-10-23	6.60	7.20	6.02	6.50	1226131
2008-10-24	6.00	6.30	5.50	5.69	1111174
2008-10-27	5.80	5.80	4.10	4.12	1995671
2008-10-28	4.90	5.30	4.10	5.30	1840757
2008-10-29	6.00	6.60	5.59	6.10	1487712
2008-10-30	7.00	7.40	5.80	6.20	965687
2008-10-31	6.50	7.28	6.20	7.20	1023223
2008-11-03	7.59	7.60	6.50	6.60	1046149
2008-11-04	7.40	7.40	6.90	7.30	972277
2008-11-05	7.30	7.30	6.30	6.78	765542
2008-11-06	6.80	6.90	5.80	5.80	728498
2008-11-07	6.00	6.50	5.50	5.80	643450
2008-11-10	6.20	6.40	5.00	5.10	817174
2008-11-11	5.00	5.80	5.00	5.50	449529
2008-11-12	5.50	5.50	4.60	4.60	576960
2008-11-13	4.90	5.90	4.35	5.30	902814
2008-11-14	5.70	6.00	5.20	5.20	615869
2008-11-17	5.20	5.90	4.80	5.10	713177
2008-11-18	5.30	5.60	4.80	5.00	616954
2008-11-19	5.10	5.50	4.10	4.10	1169705
2008-11-20	4.20	4.50	3.60	3.60	1391119
2008-11-21	4.20	5.50	4.00	5.00	1468690
2008-11-24	5.80	6.30	5.50	6.20	1235639
2008-11-25	6.00	6.10	5.40	6.00	957964
2008-11-26	5.62	6.80	5.62	6.70	769425
2008-11-28	6.70	6.80	6.30	6.80	276366
2008-12-01	5.60	6.10	5.10	5.10	840046
2008-12-02	5.90	5.90	5.21	5.60	794738
2008-12-03	5.50	5.80	5.30	5.50	572830
2008-12-04	5.60	5.98	5.30	5.40	783015
2008-12-05	5.30	5.50	5.00	5.50	664545
2008-12-08	6.00	6.30	5.80	6.20	992606
2008-12-09	6.17	6.50	6.00	6.00	624116
2008-12-10	6.50	7.00	6.10	6.60	1279630
2008-12-11	6.80	7.20	6.20	6.30	1907623
2008-12-12	5.70	6.90	5.70	6.70	1138683
2008-12-15	7.00	7.40	6.70	7.00	1281554
2008-12-16	7.00	8.00	6.70	7.90	1482729
2008-12-17	7.60	9.40	7.60	9.40	2441410
2008-12-18	9.70	10.00	8.50	9.80	1654029
2008-12-19	8.80	9.70	7.90	7.90	3110177
2008-12-22	8.70	9.20	8.50	8.90	1644617
2008-12-23	9.10	9.20	8.70	9.10	786550
2008-12-24	10.70	10.70	8.80	9.00	204816
2008-12-26	9.40	9.40	8.80	9.20	505033
2008-12-29	10.10	10.20	8.80	8.80	1108642
2008-12-30	8.80	9.20	8.40	8.60	760920
2008-12-31	8.40	9.43	8.20	8.80	963139
2009-01-02	9.20	9.50	8.90	9.20	493964
2009-01-05	9.00	9.40	8.70	9.40	703757
2009-01-06	9.20	10.10	9.20	9.80	955194
2009-01-07	10.00	10.20	9.10	9.50	887814
2009-01-08	9.80	10.00	9.50	9.80	834252
2009-01-09	9.90	10.00	9.30	9.60	555982
2009-01-12	9.50	9.50	8.70	9.00	638663
2009-01-13	8.90	8.90	7.80	8.60	1020007
2009-01-14	8.00	8.20	7.30	7.50	782490
2009-01-15	7.40	7.70	6.60	7.60	855238
2009-01-16	7.98	8.40	7.80	8.40	678434
2009-01-20	8.51	8.80	7.10	7.10	771910
2009-01-21	8.47	8.47	7.30	8.00	772574
2009-01-22	8.00	8.20	7.61	8.00	670435
2009-01-23	8.20	8.60	7.80	7.90	1257273
2009-01-26	8.30	9.00	7.90	8.20	1031956
2009-01-27	8.20	8.30	7.90	8.00	481898
2009-01-28	7.90	8.00	7.10	7.20	719785
2009-01-29	7.00	7.40	6.80	7.10	803764
2009-01-30	7.60	7.60	7.10	7.10	652131
2009-02-02	7.00	7.10	6.60	6.80	746057
2009-02-03	6.82	7.10	6.70	6.90	432430
2009-02-04	6.95	7.30	6.95	7.00	729055
2009-02-05	7.29	7.40	6.70	6.90	555489
2009-02-06	7.11	7.30	6.96	7.10	589543
2009-02-09	7.10	7.19	7.00	7.10	382903
2009-02-10	7.30	7.60	6.90	6.90	724691
2009-02-11	7.43	7.60	7.00	7.50	594913
2009-02-12	7.50	7.70	6.80	6.80	1761323
2009-02-13	6.90	7.20	6.85	7.10	501004
2009-02-17	7.20	7.60	7.00	7.00	2438604
2009-02-18	7.20	7.60	7.00	7.50	2444997
2009-02-19	7.50	8.00	7.40	7.50	819614
2009-02-20	7.90	8.10	7.70	7.70	996591
2009-02-23	7.70	8.40	7.50	8.10	942232
2009-02-24	8.60	8.70	7.60	7.70	1060928
2009-02-25	7.60	7.80	7.10	7.30	628196
2009-02-26	7.20	7.40	7.00	7.00	565016
2009-02-27	7.34	7.90	7.34	7.60	662510
2009-03-02	7.60	7.90	6.60	6.60	1143008
2009-03-03	6.70	6.90	6.50	6.70	726476
2009-03-04	6.80	7.00	6.70	6.80	1491675
2009-03-05	7.00	7.00	6.50	6.50	531618
2009-03-06	6.60	6.80	5.80	6.30	907962
2009-03-09	6.50	6.50	5.80	5.80	486977
2009-03-10	6.00	6.40	5.50	6.30	850541
2009-03-11	6.40	6.60	6.10	6.10	637610
2009-03-12	6.40	6.58	6.18	6.50	554765
2009-03-13	6.50	6.50	6.20	6.50	531884
2009-03-16	6.50	6.51	6.30	6.50	489554
2009-03-17	6.50	6.50	6.30	6.50	269709
2009-03-18	6.40	6.60	6.20	6.50	1018229
2009-03-19	6.70	9.00	6.70	8.70	2096768
2009-03-20	8.70	9.30	8.00	8.80	2150006
2009-03-23	9.10	9.50	8.71	9.50	1018089
2009-03-24	9.10	9.30	8.60	9.10	704394
2009-03-25	9.00	9.50	8.65	9.40	745871
2009-03-26	9.40	9.70	9.00	9.70	775225
2009-03-27	9.58	9.70	9.01	9.20	702012
2009-03-30	9.00	9.20	8.80	8.90	725913
2009-03-31	9.00	10.20	9.00	9.40	1587772
2009-04-01	10.00	11.80	9.60	11.80	1479753
2009-04-02	11.00	12.00	10.50	12.00	1514644
2009-04-03	11.50	11.70	11.10	11.20	932968
2009-04-06	10.20	10.60	10.00	10.40	1109647
2009-04-07	10.60	11.20	10.00	10.00	1329920
2009-04-08	10.40	10.80	10.00	10.40	953440
2009-04-09	10.40	11.00	10.30	11.00	1016554
2009-04-13	11.30	11.80	11.20	11.60	830865
2009-04-14	11.70	12.10	11.40	11.50	1084365
2009-04-15	11.50	11.80	11.20	11.70	647691
2009-04-16	11.70	11.70	10.60	11.00	893781
2009-04-17	10.60	11.10	10.30	10.50	790139
2009-04-20	10.60	11.00	10.40	10.50	745425
2009-04-21	11.00	11.00	10.40	10.60	483642
2009-04-22	10.80	10.90	10.40	10.50	568464
2009-04-23	10.60	11.80	10.60	10.90	908328
2009-04-24	11.50	13.70	11.40	13.40	1779781
2009-04-27	13.30	13.30	12.70	13.10	858914
2009-04-28	12.10	12.90	11.90	12.60	725665
2009-04-29	12.90	13.80	12.80	13.60	944486
2009-04-30	13.10	13.90	12.70	13.80	1874267
2009-05-01	13.70	15.00	13.50	14.60	811602
2009-05-04	14.80	16.80	14.70	16.70	1505590
2009-05-05	17.40	17.40	15.30	16.20	1057923
2009-05-06	16.70	16.90	15.40	15.80	1200973
2009-05-07	16.30	16.30	13.20	14.50	1463954
2009-05-08	14.70	15.10	14.00	15.00	995799
2009-05-11	15.00	15.80	14.50	15.80	1053574
2009-05-12	16.30	16.50	14.50	15.20	1785584
2009-05-13	14.60	14.90	13.10	13.20	1526433
2009-05-14	13.10	14.20	12.70	13.10	1814348
2009-05-15	13.00	14.30	12.80	13.70	1135470
2009-05-18	13.60	14.00	13.20	13.70	790626
2009-05-19	13.60	15.50	13.60	14.60	1594282
2009-05-20	15.50	15.90	14.60	14.90	1398383
2009-05-21	14.70	15.20	13.60	14.50	1401215
2009-05-22	15.00	15.10	14.00	14.00	1114757
2009-05-26	13.90	14.50	13.20	14.00	1273373
2009-05-27	13.42	14.24	12.89	13.80	4460447
2009-05-28	13.86	14.55	13.31	13.95	3875734
2009-05-29	14.50	15.02	14.33	14.77	4325683
2009-06-01	15.01	15.40	14.07	14.20	3249647
2009-06-02	14.30	15.30	14.05	15.19	2148139
2009-06-03	14.72	15.08	13.75	14.41	2711317
2009-06-04	14.47	15.55	14.14	15.53	2135232
2009-06-05	15.15	15.20	14.37	14.79	1749481
2009-06-08	14.35	14.40	13.57	13.93	2015148
2009-06-09	14.21	14.35	13.57	13.73	2109491
2009-06-10	14.08	14.10	13.01	13.45	2353669
2009-06-11	13.15	13.80	13.08	13.28	1579134
2009-06-12	13.06	13.06	12.36	12.53	2245659
2009-06-15	12.26	12.32	11.10	11.18	3716699
2009-06-16	11.57	11.62	10.80	11.15	2597588
2009-06-17	11.13	11.25	10.64	11.03	2076118
2009-06-18	10.99	11.18	10.37	10.45	2440565
2009-06-19	10.59	11.05	10.36	10.80	7505275
2009-06-22	10.65	12.29	10.02	11.36	8590480
2009-06-23	11.35	11.73	10.95	11.66	4411880
2009-06-24	11.94	12.31	11.81	11.98	3092852
2009-06-25	12.00	13.14	12.00	13.11	3839931
2009-06-26	13.20	13.26	12.50	12.72	3065912
2009-06-29	12.76	13.15	12.50	12.83	2379966
2009-06-30	12.84	12.85	12.17	12.30	2144755
2009-07-01	12.46	13.21	12.46	12.94	1588098
2009-07-02	12.68	12.69	12.01	12.31	1837177
2009-07-06	11.80	12.01	11.30	11.62	2378099
2009-07-07	11.65	11.79	11.20	11.27	1892126
2009-07-08	11.15	11.30	10.21	10.53	2805200
2009-07-09	10.71	11.16	10.48	10.54	1561623
2009-07-10	10.39	10.72	10.20	10.51	1207704
2009-07-13	10.51	11.02	10.07	10.95	2538115
2009-07-14	10.97	11.53	10.93	11.24	2122981
2009-07-15	11.52	12.19	11.52	11.94	2252804
2009-07-16	11.90	12.32	11.70	12.13	1629566
2009-07-17	12.05	12.24	11.83	12.08	1656953
2009-07-20	12.29	13.37	12.28	13.27	2811130
2009-07-21	13.32	13.43	12.60	12.99	1851666
2009-07-22	12.76	13.35	12.60	13.09	1970857
2009-07-23	13.11	13.70	13.05	13.51	1794314
2009-07-24	13.50	13.85	13.26	13.77	1278289
2009-07-27	14.00	14.06	13.71	13.88	1584823
2009-07-28	13.65	13.69	12.58	13.31	2258331
2009-07-29	13.01	13.10	12.10	12.37	2282209
2009-07-30	12.54	13.21	12.51	13.15	2092615
2009-07-31	13.11	14.24	12.95	14.20	2700299
2009-08-03	14.53	15.23	14.43	15.19	3271274
2009-08-04	15.02	15.80	14.85	15.60	2608079
2009-08-05	15.70	16.23	15.40	16.01	3060798
2009-08-06	16.39	16.44	15.37	16.07	3046109
2009-08-07	16.02	16.68	15.76	16.41	3026585
2009-08-10	16.24	16.25	15.17	15.35	2192429
2009-08-11	15.48	15.51	14.57	14.69	2300853
2009-08-12	14.57	15.36	14.40	15.14	2081655
2009-08-13	15.70	15.77	15.40	15.63	1552175
2009-08-14	15.56	15.56	14.77	14.99	2033807
2009-08-17	14.39	14.47	13.63	13.72	2804998
2009-08-18	13.80	14.20	13.80	14.07	1068725
2009-08-19	13.80	14.57	13.63	14.30	1751838
2009-08-20	14.46	14.51	14.09	14.37	1159723
2009-08-21	14.79	15.22	14.60	14.82	1731852
2009-08-24	15.12	15.36	15.01	15.14	1998954
2009-08-25	15.28	15.50	15.03	15.14	1622325
2009-08-26	15.16	15.25	14.70	14.91	1260808
2009-08-27	14.81	15.19	14.24	15.00	2085596
2009-08-28	15.30	15.78	15.20	15.55	1975809
2009-08-31	15.29	15.35	14.74	15.14	2976906
2009-09-01	15.06	15.50	14.57	14.82	2156559
2009-09-02	14.75	15.75	14.70	15.48	4579337
2009-09-03	15.75	17.35	15.67	17.08	8856417
2009-09-04	17.15	17.33	16.41	17.17	3395104
2009-09-08	17.97	19.98	17.97	18.97	8192217
2009-09-09	19.18	19.58	18.20	18.49	3973188
2009-09-10	18.49	20.42	18.40	20.30	4655742
2009-09-11	20.85	21.85	20.37	20.97	5146170
2009-09-14	20.03	20.45	19.28	19.73	4784980
2009-09-15	19.64	21.00	19.45	20.72	3659451
2009-09-16	21.53	21.96	21.26	21.56	3638978
2009-09-17	21.49	21.57	19.89	20.37	4562118
2009-09-18	20.50	20.65	19.35	19.83	5462167
2009-09-21	19.43	19.93	18.62	19.86	4199425
2009-09-22	20.70	21.09	20.48	20.78	2372895
2009-09-23	20.76	20.76	19.46	19.49	3031552
2009-09-24	19.85	19.85	18.45	18.84	3883090
2009-09-25	18.41	18.85	17.91	18.43	3021957
2009-09-28	18.40	19.44	18.28	18.62	2666418
2009-09-29	18.60	19.47	18.44	19.25	2287108
2009-09-30	19.53	20.60	18.81	20.50	6330036
2009-10-01	20.32	20.41	18.69	18.91	4759110
2009-10-02	18.45	19.48	18.06	18.55	3623105
2009-10-05	18.89	20.41	18.70	20.19	4505469
2009-10-06	21.30	22.37	21.00	21.66	6438280
2009-10-07	21.66	22.73	21.66	22.37	5480155
2009-10-08	22.99	23.50	22.31	23.04	4644165
2009-10-09	22.88	23.22	22.43	23.22	3387001
2009-10-12	23.68	24.05	23.03	23.31	2876111
2009-10-13	23.57	24.14	23.04	23.85	3227242
2009-10-14	24.16	24.41	23.70	24.29	2548436
2009-10-15	23.92	24.16	23.50	23.78	3060610
2009-10-16	23.21	24.22	23.21	23.48	3161700
2009-10-19	23.73	24.34	23.17	24.19	2504183
2009-10-20	24.17	24.42	23.11	23.89	3266088
2009-10-21	23.74	24.86	23.43	23.71	4051795
2009-10-22	23.79	23.84	22.81	23.43	2694323
2009-10-23	23.72	24.10	23.00	23.15	2414624
2009-10-26	23.44	23.92	22.01	22.30	3364745
2009-10-27	22.20	22.35	21.41	21.99	3687058
2009-10-28	21.58	21.91	19.85	20.13	6018523
2009-10-29	20.52	22.19	20.52	21.94	4030141
2009-10-30	21.76	21.76	19.22	20.08	6282743
2009-11-02	20.75	21.52	19.65	20.43	4447898
2009-11-03	20.01	22.30	19.72	22.20	4359847
2009-11-04	22.79	23.21	21.86	22.07	4905131
2009-11-05	22.06	22.79	21.61	22.55	3596175
2009-11-06	22.40	23.40	22.09	22.20	3740768
2009-11-09	22.99	23.35	22.01	22.09	4644431
2009-11-10	22.05	22.25	21.04	21.61	3979624
2009-11-11	22.21	22.47	21.59	22.20	3824733
2009-11-12	22.04	22.20	20.78	20.94	3287791
2009-11-13	20.97	21.69	20.64	21.42	2858730
2009-11-16	21.84	22.85	21.71	22.46	4397357
2009-11-17	22.06	22.60	21.76	22.59	2766868
2009-11-18	22.84	23.44	22.42	23.09	4116358
2009-11-19	22.78	22.91	21.77	22.72	3002942
2009-11-20	22.34	22.54	21.81	22.35	3166177
2009-11-23	23.10	23.73	22.76	23.17	3583717
2009-11-24	23.44	23.49	22.60	22.97	2798255
2009-11-25	23.49	23.90	23.15	23.83	2650366
2009-11-27	22.05	23.43	22.00	22.63	2141882
2009-11-30	22.39	23.15	22.20	22.81	3117187
2009-12-01	23.30	23.85	23.14	23.29	4815748
2009-12-02	23.67	23.69	22.85	23.29	5058381
2009-12-03	23.07	23.55	22.70	22.74	3444450
2009-12-04	22.29	22.86	20.92	21.44	5825318
2009-12-07	20.92	21.38	20.34	20.82	4561164
2009-12-08	20.53	20.60	19.69	19.78	3720720
2009-12-09	19.95	20.45	19.43	19.92	4442448
2009-12-10	19.98	20.25	19.54	19.76	3003070
2009-12-11	19.91	20.15	19.27	19.30	3123019
2009-12-14	19.53	19.86	19.17	19.83	2125504
2009-12-15	19.70	20.12	19.52	19.59	2103257
2009-12-16	19.94	20.20	19.63	19.69	3059122
2009-12-17	19.48	19.57	18.32	18.38	3925026
2009-12-18	18.63	19.15	18.33	19.00	5280086
2009-12-21	19.17	19.19	17.64	17.98	3673184
2009-12-22	17.94	18.20	17.65	17.96	2473612
2009-12-23	18.21	18.50	18.04	18.33	1953822
2009-12-24	18.53	18.72	18.43	18.58	1063858
2009-12-28	18.84	18.92	18.25	18.39	1700726
2009-12-29	18.37	18.63	18.12	18.29	1935779
2009-12-30	18.07	18.44	18.05	18.17	1455322
2009-12-31	18.33	18.48	18.05	18.06	1055242
2010-01-04	18.63	19.22	18.59	18.74	3690019
2010-01-05	19.09	19.34	18.70	19.05	2431020
2010-01-06	19.27	19.97	19.16	19.64	2567963
2010-01-07	19.63	19.68	19.37	19.52	2036538
2010-01-08	19.77	19.87	19.25	19.79	2512040
2010-01-11	20.20	20.39	19.60	19.70	2313067
2010-01-12	19.55	19.73	18.58	18.69	2426835
2010-01-13	18.77	19.07	18.05	19.02	1893339
2010-01-14	18.97	19.01	18.41	18.77	1320381
2010-01-15	18.53	18.68	18.01	18.40	2355137
2010-01-19	18.45	18.65	18.23	18.61	1744457
2010-01-20	18.20	18.37	17.05	17.11	4201254
2010-01-21	17.08	17.25	16.03	16.08	4147017
2010-01-22	16.03	16.71	15.60	16.18	4097270
2010-01-25	16.36	16.37	15.51	15.69	2836749
2010-01-26	15.44	15.93	15.10	15.31	2282476
2010-01-27	15.31	15.63	14.75	15.22	2494305
2010-01-28	15.44	15.46	14.35	14.76	2914020
2010-01-29	14.74	15.08	13.96	14.02	2944234
2010-02-01	14.29	15.30	14.27	15.17	2742687
2010-02-02	15.47	15.51	14.95	15.10	2317350
2010-02-03	15.09	15.72	15.09	15.24	3173844
2010-02-04	15.03	15.06	13.86	13.99	4748188
2010-02-05	13.97	14.85	13.52	14.82	4776098
2010-02-08	14.82	14.93	13.52	13.55	4423885
2010-02-09	13.93	14.37	13.79	14.10	3941789
2010-02-10	14.10	14.10	13.41	13.73	3431592
2010-02-11	13.73	14.60	13.61	14.54	3153645
2010-02-12	14.14	14.56	13.94	14.47	2852602
2010-02-16	15.04	15.20	14.79	15.09	3683688
2010-02-17	15.16	15.21	14.35	14.60	2867583
2010-02-18	14.54	15.08	14.54	14.76	2869029
2010-02-19	14.51	15.01	14.35	14.81	2761625
2010-02-22	14.85	14.93	14.50	14.62	1980939
2010-02-23	14.55	14.70	13.68	13.95	3499684
2010-02-24	13.92	14.32	13.84	14.01	2988383
2010-02-25	13.80	14.69	13.50	14.53	3627017
2010-02-26	14.65	14.80	14.19	14.65	3980873
2010-03-01	14.83	14.84	14.37	14.72	2597997
2010-03-02	14.92	15.63	14.73	15.40	3169506
2010-03-03	15.68	15.86	15.29	15.36	3071288
2010-03-04	15.33	15.46	14.82	15.00	2211253
2010-03-05	15.12	15.75	15.10	15.71	2456287
2010-03-08	15.85	16.05	15.59	15.87	2044099
2010-03-09	15.66	16.11	15.43	15.86	2058209
2010-03-10	15.83	16.43	15.81	16.26	4083102
2010-03-11	16.48	16.88	16.00	16.85	3099390
2010-03-12	16.94	17.00	16.27	16.42	2307779
2010-03-15	16.35	16.40	16.03	16.27	1760487
2010-03-16	16.67	16.84	16.40	16.77	2432151
2010-03-17	16.81	16.98	16.50	16.51	3148948
2010-03-18	16.62	16.69	15.89	15.93	3065174
2010-03-19	15.88	15.96	15.37	15.61	5470455
2010-03-22	15.32	15.59	15.04	15.54	3000758
2010-03-23	15.26	15.90	15.07	15.76	2784694
2010-03-24	15.41	15.49	14.90	14.90	3587385
2010-03-25	15.07	15.15	14.30	14.32	3277773
2010-03-26	14.49	14.80	14.21	14.55	3399130
2010-03-29	14.82	14.91	14.55	14.65	2137067
2010-03-30	14.67	14.81	14.15	14.37	2061504
2010-03-31	14.57	15.21	14.47	14.98	3225473
2010-04-01	15.30	15.99	15.28	15.97	3861510
2010-04-05	16.26	16.26	15.87	15.94	3287854
2010-04-06	15.84	15.99	15.67	15.70	2395047
2010-04-07	15.77	16.25	15.77	16.09	3594049
2010-04-08	16.27	17.26	15.82	17.14	5592663
2010-04-09	17.26	17.59	17.00	17.44	4016583
2010-04-12	17.57	17.72	16.92	17.07	3396094
2010-04-13	17.08	17.08	16.25	16.73	2766524
2010-04-14	17.03	17.14	16.51	17.07	2736155
2010-04-15	17.04	17.18	16.83	16.92	1785878
2010-04-16	16.51	16.73	16.02	16.30	3500095
2010-04-19	16.05	16.29	15.75	16.18	1811614
2010-04-20	16.45	16.62	16.24	16.31	1453969
2010-04-21	16.33	16.64	16.04	16.61	1917638
2010-04-22	16.32	16.51	16.05	16.38	2070904
2010-04-23	16.34	17.00	16.11	16.98	2699297
2010-04-26	16.93	17.14	16.67	16.72	1718944
2010-04-27	16.57	17.29	16.50	17.09	4004109
2010-04-28	17.13	17.49	16.83	17.27	3019625
2010-04-29	17.40	17.95	17.33	17.82	2711916
2010-04-30	18.07	18.38	17.87	17.92	3478606
2010-05-03	18.07	18.29	17.50	17.83	2527025
2010-05-04	17.76	17.76	16.48	16.87	5179490
2010-05-05	16.42	17.35	16.08	16.91	4297573
2010-05-06	16.68	17.14	15.70	16.68	4345284
2010-05-07	16.80	17.04	15.83	16.36	3773257
2010-05-10	16.78	17.23	16.56	17.04	2953280
2010-05-11	17.36	18.46	17.35	18.23	5946663
2010-05-12	18.60	19.14	18.45	18.65	5035942
2010-05-13	18.37	19.04	18.14	18.30	2394578
2010-05-14	18.51	18.70	17.50	18.12	3322767
2010-05-17	18.20	18.24	17.05	17.35	2958196
2010-05-18	17.04	17.58	16.84	17.10	2665508
2010-05-19	16.62	16.82	15.42	15.95	4957111
2010-05-20	15.49	15.49	14.30	14.48	6037971
2010-05-21	14.32	14.97	14.07	14.76	4585529
2010-05-24	15.09	15.24	14.65	14.65	2675876
2010-05-25	14.24	14.93	14.12	14.92	3237899
2010-05-26	15.32	15.63	14.84	14.93	2763369
2010-05-27	15.30	15.54	15.15	15.48	2198348
2010-05-28	15.37	15.53	14.94	15.10	2521161
2010-06-01	15.03	15.53	14.56	14.57	2253508
2010-06-02	14.55	15.15	14.35	15.15	2531650
2010-06-03	15.20	15.20	14.51	14.89	1872123
2010-06-04	14.64	14.66	14.14	14.21	2211805
2010-06-07	14.21	14.79	13.96	14.31	3442107
2010-06-08	14.55	15.05	14.38	14.72	3409859
2010-06-09	14.71	14.97	14.14	14.26	2880052
2010-06-10	14.32	14.61	14.01	14.27	2779476
2010-06-11	14.40	14.71	14.29	14.69	2357266
2010-06-14	14.91	15.00	14.39	14.45	1529942
2010-06-15	14.58	15.14	14.52	15.10	1964043
2010-06-16	14.99	15.41	14.95	15.12	1846329
2010-06-17	15.34	15.85	15.28	15.70	3011075
2010-06-18	15.97	16.95	15.86	16.80	5133239
2010-06-21	17.11	17.25	16.12	16.25	2604172
2010-06-22	16.24	16.58	15.96	15.97	1694240
2010-06-23	16.09	16.26	15.65	16.12	1881777
2010-06-24	15.92	16.55	15.81	15.98	1933419
2010-06-25	16.32	16.89	16.20	16.85	2588894
2010-06-28	16.74	17.24	16.30	16.41	2329253
2010-06-29	16.00	16.18	15.59	15.74	2336575
2010-06-30	15.80	16.27	15.69	15.78	2206481
2010-07-01	15.64	16.12	14.57	14.97	4003178
2010-07-02	15.14	15.18	14.63	14.83	1684203
2010-07-06	14.96	15.12	14.19	14.36	2155150
2010-07-07	14.33	14.94	14.29	14.93	1648263
2010-07-08	15.09	15.09	14.52	15.05	1588462
2010-07-09	15.21	15.74	15.09	15.66	1376791
2010-07-12	15.63	15.67	15.00	15.17	1397986
2010-07-13	15.61	15.61	15.18	15.29	1584195
2010-07-14	15.16	15.51	14.95	15.15	1331559
2010-07-15	15.35	15.37	14.80	15.04	1224372
2010-07-16	14.80	14.85	14.30	14.39	1819762
2010-07-19	14.26	14.50	14.02	14.29	1673924
2010-07-20	14.11	14.81	14.11	14.74	1604346
2010-07-21	14.86	15.06	14.32	14.44	1347748
2010-07-22	14.68	15.10	14.57	14.99	1442382
2010-07-23	15.24	15.52	14.94	15.47	2564314
2010-07-26	15.51	15.55	15.24	15.42	2129629
2010-07-27	15.46	15.55	14.71	14.83	2448155
2010-07-28	14.79	15.20	14.78	14.97	1647217
2010-07-29	15.08	15.28	14.80	15.09	1598542
2010-07-30	15.20	15.39	14.97	15.23	1788512
2010-08-02	15.52	15.69	15.06	15.30	1562185
2010-08-03	15.26	15.69	15.20	15.44	1502425
2010-08-04	15.63	16.25	15.60	16.10	2431577
2010-08-05	16.07	16.25	15.87	16.08	944940
2010-08-06	16.12	16.62	16.11	16.32	1582362
2010-08-09	16.26	16.30	15.87	16.23	1255152
2010-08-10	15.92	16.04	15.32	15.76	2667616
2010-08-11	15.38	15.51	14.97	15.06	2318833
2010-08-12	15.06	15.10	14.76	15.07	2253849
2010-08-13	15.02	15.02	14.54	14.54	1671231
2010-08-16	14.69	15.11	14.60	14.92	1336265
2010-08-17	15.14	15.37	14.98	15.32	1373234
2010-08-18	15.23	15.67	14.98	15.66	2406400
2010-08-19	15.64	16.57	15.54	16.32	4190079
2010-08-20	16.18	16.41	15.87	16.41	2302494
2010-08-23	16.26	16.26	15.64	15.70	1749716
2010-08-24	15.38	15.99	15.27	15.68	2336335
2010-08-25	15.74	16.40	15.74	16.32	2578839
2010-08-26	16.38	16.86	16.33	16.42	1975862
2010-08-27	16.62	17.26	16.30	17.22	2823538
2010-08-30	17.14	17.44	17.09	17.19	1835300
2010-08-31	17.32	17.80	17.02	17.12	2518089
2010-09-01	17.53	17.53	17.01	17.23	1800403
2010-09-02	17.31	17.53	17.08	17.30	1329602
2010-09-03	17.23	17.68	17.03	17.68	1622625
2010-09-07	17.73	18.16	17.58	17.91	2571399
2010-09-08	17.91	18.20	17.75	17.81	1727171
2010-09-09	18.03	18.10	17.56	17.74	1939114
2010-09-10	17.67	18.02	17.57	17.83	1065798
2010-09-13	18.01	18.20	17.68	17.74	1607783
2010-09-14	17.97	18.97	17.90	18.47	2699282
2010-09-15	18.42	18.70	18.25	18.58	1280420
2010-09-16	18.74	19.18	18.60	19.06	2406635
2010-09-17	19.25	19.27	18.66	18.67	3238829
2010-09-20	18.80	19.37	18.75	19.14	1946615
2010-09-21	19.04	19.42	18.74	19.28	2265115
2010-09-22	19.46	19.86	19.13	19.47	2234839
2010-09-23	19.29	19.64	19.11	19.15	1653355
2010-09-24	19.59	19.69	19.28	19.61	1924193
2010-09-27	19.60	19.70	19.27	19.42	1170063
2010-09-28	19.34	19.98	18.67	19.93	2675226
2010-09-29	19.99	20.14	19.75	19.94	1564730
2010-09-30	20.11	20.17	19.08	19.92	3012489
2010-10-01	20.11	20.43	19.83	20.09	1713903
2010-10-04	19.97	19.97	19.11	19.25	2281227
2010-10-05	19.65	20.18	19.56	20.08	2586531
2010-10-06	20.13	20.58	19.86	20.17	2652966
2010-10-07	20.47	20.47	19.24	19.50	2781957
2010-10-08	19.40	20.17	19.40	19.85	1527198
2010-10-11	19.85	19.98	19.50	19.85	1479135
2010-10-12	19.61	19.85	19.22	19.75	1967150
2010-10-13	19.95	20.79	19.85	20.61	2161770
2010-10-14	20.66	21.04	20.51	20.81	2288970
2010-10-15	20.72	20.83	19.70	19.97	3249794
2010-10-18	19.80	20.50	19.62	20.40	1989934
2010-10-19	19.82	19.90	19.21	19.34	4024098
2010-10-20	19.48	20.16	19.41	20.02	1796281
2010-10-21	20.06	20.25	19.18	19.52	1991236
2010-10-22	19.53	19.81	19.21	19.70	1185546
2010-10-25	20.13	20.50	19.99	20.08	1724094
2010-10-26	19.92	20.63	19.77	20.33	2006337
2010-10-27	20.12	20.12	19.28	19.94	2036023
2010-10-28	20.17	20.30	19.71	20.08	1847822
2010-10-29	20.06	20.69	19.89	20.61	1876449
2010-11-01	20.89	21.14	20.27	20.52	1963204
2010-11-02	20.61	21.00	20.55	20.99	1435888
2010-11-03	20.95	21.25	20.12	21.01	3025240
2010-11-04	21.61	22.53	21.48	22.22	4134593
2010-11-05	22.29	23.65	22.23	23.48	4149778
2010-11-08	23.59	24.80	23.22	24.71	3304235
2010-11-09	25.16	26.30	22.76	23.24	8110654
2010-11-10	23.61	24.24	22.36	24.24	3753557
2010-11-11	24.06	24.66	23.45	24.61	2528380
2010-11-12	23.96	23.99	22.56	22.96	3386687
2010-11-15	23.03	23.60	22.77	22.82	2375527
2010-11-16	22.57	22.58	21.31	21.58	3596187
2010-11-17	21.75	22.41	21.67	22.20	2170908
2010-11-18	22.94	23.64	22.77	23.23	2081742
2010-11-19	23.10	23.69	22.58	23.52	1983903
2010-11-22	23.49	24.37	23.15	24.37	2195967
2010-11-23	23.98	24.03	23.50	23.87	2540076
2010-11-24	23.89	24.05	23.58	23.88	1465384
2010-11-26	23.25	23.77	23.21	23.35	697349
2010-11-29	23.27	23.86	22.60	23.80	2303632
2010-11-30	23.80	24.70	23.67	24.35	2826682
2010-12-01	24.69	24.82	24.40	24.77	2344669
2010-12-02	24.90	25.41	24.83	25.08	1734637
2010-12-03	25.49	25.93	25.47	25.90	1669376
2010-12-06	25.99	27.16	25.99	26.92	3340917
2010-12-07	27.48	27.80	26.08	26.09	3787356
2010-12-08	25.96	26.30	25.12	25.48	2175012
2010-12-09	25.76	26.36	25.70	26.03	1827629
2010-12-10	25.94	26.49	25.24	26.46	1713418
2010-12-13	26.96	27.82	26.93	27.13	2472364
2010-12-14	27.39	27.55	26.87	27.21	1712642
2010-12-15	26.73	27.12	26.16	26.26	1992271
2010-12-16	26.28	26.41	25.53	26.17	1563243
2010-12-17	26.17	26.41	25.65	26.07	2377877
2010-12-20	26.38	26.67	25.93	26.50	1327379
2010-12-21	26.65	27.20	26.18	27.06	1628667
2010-12-22	27.17	27.21	26.13	26.15	1430769
2010-12-23	26.07	26.83	26.00	26.51	1437294
2010-12-27	26.51	26.70	26.12	26.36	647113
2010-12-28	26.73	27.40	26.64	27.33	1321330
2010-12-29	27.51	28.20	27.47	27.93	2027636
2010-12-30	28.00	28.09	27.18	27.19	950330
2010-12-31	27.36	27.71	27.26	27.32	961053
2011-01-03	27.50	28.12	27.20	27.45	1757787
2011-01-04	27.06	27.15	25.45	25.74	3635447
2011-01-05	25.34	25.99	24.74	25.85	2119247
2011-01-06	25.77	25.83	24.49	24.53	3080439
2011-01-07	24.27	24.65	23.66	24.25	2694350
2011-01-10	24.24	24.74	23.83	24.54	1457745
2011-01-11	26.22	27.85	26.14	27.77	6434264
2011-01-12	27.92	27.93	26.55	26.62	4004504
2011-01-13	26.95	27.08	24.71	24.91	4049033
2011-01-14	24.83	25.31	24.27	24.87	3908902
2011-01-18	25.16	25.45	24.73	24.87	2177785
2011-01-19	25.40	25.59	23.78	23.92	3025696
2011-01-20	23.09	23.40	22.64	23.17	3384133
2011-01-21	23.09	23.45	22.55	22.55	2769388
2011-01-24	22.59	22.98	22.14	22.63	2150139
2011-01-25	22.47	22.76	22.10	22.46	2434376
2011-01-26	22.56	24.03	22.47	24.03	2907018
2011-01-27	23.98	24.19	22.82	22.98	3124115
2011-01-28	22.93	24.41	22.80	23.62	3640191
2011-01-31	23.59	23.93	23.09	23.38	1881669
2011-02-01	23.50	24.54	23.50	24.52	2045915
2011-02-02	24.50	24.81	23.94	24.51	2132340
2011-02-03	24.52	25.18	23.97	25.03	2180508
2011-02-04	25.10	25.39	24.50	24.62	1921228
2011-02-07	24.86	25.53	24.49	24.73	2296150
2011-02-08	25.15	25.98	25.15	25.80	2396377
2011-02-09	25.87	26.00	24.61	24.84	2198507
2011-02-10	24.41	25.13	24.12	24.84	1897682
2011-02-11	24.71	25.33	24.44	24.84	1426711
2011-02-14	25.18	25.68	25.05	25.45	1356060
2011-02-15	26.03	26.24	25.69	25.94	1653045
2011-02-16	25.96	26.15	25.51	25.83	1521903
2011-02-17	25.86	26.98	25.76	26.88	2192493
2011-02-18	27.07	27.92	27.00	27.32	3527554
2011-02-22	28.07	28.38	26.36	26.39	3860972
2011-02-23	26.59	27.71	26.39	27.26	3380713
2011-02-24	27.33	27.43	26.58	26.70	2455806
2011-02-25	26.98	27.70	26.93	27.65	1951515
2011-02-28	28.50	31.94	28.50	31.51	8608575
2011-03-01	32.40	33.48	31.90	32.86	7187012
2011-03-02	32.99	33.17	32.44	33.08	3476511
2011-03-03	32.50	34.59	32.17	34.50	5159197
2011-03-04	35.23	35.41	34.19	34.70	4170311
2011-03-07	35.40	35.66	33.36	34.03	4373710
2011-03-08	34.11	35.45	32.94	34.79	3960598
2011-03-09	35.38	35.47	33.71	34.07	3844001
2011-03-10	32.86	32.87	31.67	31.70	5976232
2011-03-11	31.00	33.54	30.91	33.13	4365631
2011-03-14	33.24	33.40	31.25	32.08	4986320
2011-03-15	29.76	31.87	29.63	31.51	5637207
2011-03-16	31.78	32.09	30.03	30.58	5212802
2011-03-17	30.51	31.02	29.57	29.59	4955496
2011-03-18	30.12	32.39	30.10	31.44	11147128
2011-03-21	32.79	33.68	32.07	33.46	4595180
2011-03-22	33.13	34.10	32.70	33.79	3533185
2011-03-23	34.07	35.50	33.73	35.14	5375916
2011-03-24	35.45	36.07	34.37	34.67	5631125
2011-03-25	34.97	35.32	34.21	34.54	3326924
2011-03-28	33.72	34.28	33.31	33.52	2557234
2011-03-29	33.36	34.48	33.03	34.09	2530064
2011-03-30	34.70	35.06	33.72	34.97	2958938
2011-03-31	35.57	35.80	34.78	34.78	2319368
2011-04-01	34.60	34.67	33.80	34.22	2534538
2011-04-04	34.60	35.50	34.57	34.85	2072408
2011-04-05	34.81	36.99	34.57	36.71	4721752
2011-04-06	37.19	37.59	35.55	36.13	3775155
2011-04-07	36.14	36.84	35.50	36.06	2268293
2011-04-08	36.84	37.47	36.29	36.69	2947849
2011-04-11	36.99	37.35	35.02	35.58	4067551
2011-04-12	35.43	36.00	34.12	34.61	3472741
2011-04-13	35.13	35.23	33.25	33.76	4350975
2011-04-14	33.84	33.84	30.50	31.08	17132921
2011-04-15	32.81	33.55	31.20	31.30	10404007
2011-04-18	31.10	31.24	29.71	30.63	5177198
2011-04-19	30.66	31.20	30.20	31.11	3486555
2011-04-20	31.78	32.46	31.47	31.61	3496984
2011-04-21	31.91	32.38	31.24	32.05	3048279
2011-04-25	32.39	32.39	30.40	30.85	3733104
2011-04-26	30.69	31.85	30.46	31.07	4279333
2011-04-27	31.35	32.53	30.26	32.21	4281990
2011-04-28	32.56	33.10	31.41	31.70	4103685
2011-04-29	31.90	32.09	30.96	31.71	2578860
2011-05-02	31.21	32.06	29.43	29.88	4907963
2011-05-03	29.71	29.94	28.10	28.73	5778593
2011-05-04	28.67	29.04	27.88	28.49	4627976
2011-05-05	27.97	28.69	26.48	27.15	7368546
2011-05-06	27.46	28.60	27.28	27.70	4148841
2011-05-09	28.10	28.49	26.05	26.98	6025242
2011-05-10	27.07	27.23	26.50	26.71	3235859
2011-05-11	26.38	26.72	25.31	25.71	4560442
2011-05-12	25.05	26.34	24.75	25.72	4470257
2011-05-13	25.97	26.14	24.70	25.25	3234416
2011-05-16	25.00	26.26	24.81	25.06	2871003
2011-05-17	24.94	25.54	24.51	25.28	2917630
2011-05-18	25.61	26.13	25.28	25.50	3795107
2011-05-19	25.58	25.79	25.01	25.35	2229184
2011-05-20	25.25	25.80	24.81	25.26	3056053
2011-05-23	24.94	25.46	24.82	24.97	2359265
2011-05-24	25.37	26.71	25.26	26.18	4097857
2011-05-25	26.30	26.83	25.96	26.14	3684320
2011-05-26	26.12	26.20	25.40	26.07	2170132
2011-05-27	26.49	27.38	26.39	27.36	3417515
2011-05-31	27.86	27.90	26.81	27.57	3237780
2011-06-01	27.46	27.58	26.23	26.29	2961886
2011-06-02	26.40	26.78	25.40	25.61	2831785
2011-06-03	25.35	25.75	25.00	25.33	2523909
2011-06-06	25.30	26.24	24.91	25.01	2897292
2011-06-07	25.25	25.55	24.69	24.92	2768144
2011-06-08	24.67	24.84	23.74	24.14	3022568
2011-06-09	24.26	24.93	23.91	24.65	1967735
2011-06-10	24.18	24.30	23.38	23.78	2994013
2011-06-13	23.62	24.15	23.00	23.34	2221035
2011-06-14	23.54	24.38	23.46	24.13	2140460
2011-06-15	23.89	24.32	23.04	23.23	3102365
2011-06-16	23.18	23.39	22.41	22.96	2767191
2011-06-17	23.11	23.63	22.81	22.99	4012112
2011-06-20	22.95	23.84	22.82	23.60	2017811
2011-06-21	23.82	24.72	23.77	24.61	2330193
2011-06-22	24.52	25.28	24.36	24.47	2203893
2011-06-23	23.66	24.23	23.00	24.18	2366706
2011-06-24	23.98	24.32	23.18	23.39	1707959
2011-06-27	23.38	23.71	22.90	23.54	1468327
2011-06-28	23.63	24.08	23.39	24.02	1207664
2011-06-29	24.39	24.80	23.89	24.36	1583650
2011-06-30	24.43	24.73	24.02	24.26	1702071
2011-07-01	24.00	24.00	23.31	23.92	2304464
2011-07-05	24.42	25.15	24.38	24.83	2438669
2011-07-06	25.11	25.77	25.01	25.59	2513206
2011-07-07	25.94	26.09	25.70	25.74	2141103
2011-07-08	25.58	25.96	25.26	25.62	1599413
2011-07-11	25.38	25.62	24.52	24.68	1916542
2011-07-12	24.44	25.90	24.44	25.45	2487112
2011-07-13	26.15	27.00	25.92	26.56	3887125
2011-07-14	27.51	27.53	26.10	26.25	3135912
2011-07-15	26.47	28.33	26.43	28.08	4750239
2011-07-18	29.14	29.28	28.10	28.29	3694411
2011-07-19	28.38	28.51	27.42	27.86	2820968
2011-07-20	27.40	28.45	27.26	28.28	2105273
2011-07-21	28.35	28.54	27.54	27.77	2163597
2011-07-22	28.10	28.81	28.10	28.63	1799627
2011-07-25	28.92	29.13	28.14	28.45	1959146
2011-07-26	27.68	28.78	27.63	28.63	1869403
2011-07-27	28.85	29.20	27.63	27.70	2298830
2011-07-28	27.59	27.74	26.80	27.64	2019062
2011-07-29	27.45	27.69	26.86	27.29	1697719
2011-08-01	27.46	28.43	27.34	28.30	2102765
2011-08-02	28.44	29.20	28.34	28.38	2209917
2011-08-03	28.73	29.47	28.04	28.13	3843815
2011-08-04	28.30	28.35	24.80	25.23	3713755
2011-08-05	25.53	25.84	23.66	24.46	3159746
2011-08-08	23.87	23.99	22.00	22.21	4634900
2011-08-09	22.57	24.65	22.30	24.64	3213587
2011-08-10	24.12	25.58	23.37	24.50	3399762
2011-08-11	24.47	26.00	23.77	25.64	2779261
2011-08-12	25.71	25.94	25.00	25.72	1856998
2011-08-15	25.85	27.48	25.58	27.48	2036906
2011-08-16	27.25	27.38	26.35	26.56	1668839
2011-08-17	26.65	27.39	26.21	26.37	1237620
2011-08-18	25.76	25.76	24.53	24.79	2428843
2011-08-19	24.91	27.00	24.57	25.50	2560168
2011-08-22	26.26	27.36	26.05	27.03	2425421
2011-08-23	26.70	27.21	26.13	26.86	2239160
2011-08-24	26.72	26.84	25.81	26.60	1999171
2011-08-25	26.44	27.66	26.44	27.19	1945922
2011-08-26	27.00	28.00	26.29	28.00	1672476
2011-08-29	27.94	28.62	27.35	28.51	1885691
2011-08-30	28.78	29.07	28.49	28.88	1658218
2011-08-31	28.96	29.24	27.98	28.51	1934112
2011-09-01	28.41	28.94	28.14	28.14	1473531
2011-09-02	28.44	29.65	28.44	29.15	1965021
2011-09-06	28.68	29.87	28.37	29.15	2191725
2011-09-07	28.40	30.12	28.15	30.02	2259798
2011-09-08	30.49	30.99	29.80	30.08	3079982
2011-09-09	29.69	30.61	28.80	29.10	1732437
2011-09-12	28.42	29.44	27.64	28.60	1694381
2011-09-13	28.62	28.92	27.86	28.67	1675902
2011-09-14	28.59	28.67	27.66	28.26	1488884
2011-09-15	27.84	27.84	26.33	27.45	2437148
2011-09-16	27.50	28.02	27.25	27.34	2552968
2011-09-19	27.10	27.73	26.57	26.90	1829868
2011-09-20	26.90	28.13	26.74	27.27	1810275
2011-09-21	27.30	28.70	26.91	26.95	2482174
2011-09-22	25.72	25.72	23.39	23.89	3049805
2011-09-23	22.74	23.20	21.84	22.62	3282102
2011-09-26	22.24	23.57	22.05	23.51	2310822
2011-09-27	24.50	24.68	23.01	23.25	2114365
2011-09-28	23.28	23.70	21.64	21.74	2658579
2011-09-29	22.30	22.49	21.35	21.80	2819797
2011-09-30	21.60	22.35	21.37	21.44	2626913
2011-10-03	21.32	22.00	20.84	20.90	3235105
2011-10-04	20.69	20.69	19.30	20.56	3326005
2011-10-05	20.29	21.73	20.13	21.61	2359606
2011-10-06	21.80	22.46	21.24	22.45	2817795
2011-10-07	22.60	22.85	21.11	21.54	1960164
2011-10-10	22.27	23.00	22.03	23.00	2260001
2011-10-11	22.78	23.02	22.40	22.88	1622274
2011-10-12	23.16	23.78	22.90	23.40	2060137
2011-10-13	23.19	23.27	22.45	23.02	1810253
2011-10-14	23.51	23.99	23.03	23.93	1496449
2011-10-17	23.69	23.76	22.41	22.58	1711881
2011-10-18	22.27	22.99	21.63	22.86	2898851
2011-10-19	22.71	22.78	21.56	21.71	1987427
2011-10-20	21.45	22.08	20.90	21.73	2059095
2011-10-21	22.26	22.56	21.81	22.03	1388980
2011-10-24	22.19	23.50	22.16	23.48	1749902
2011-10-25	23.53	24.49	22.60	24.14	2797548
2011-10-26	24.43	24.89	23.22	24.62	2074422
2011-10-27	25.22	26.77	25.01	26.11	2493138
2011-10-28	26.20	27.14	26.15	26.71	2254049
2011-10-31	26.24	26.24	25.38	25.57	1627764
2011-11-01	24.39	25.60	23.78	25.18	2273856
2011-11-02	25.79	26.27	25.15	25.89	1854560
2011-11-03	26.79	27.25	26.14	27.17	2448695
2011-11-04	27.08	27.44	26.35	27.25	1742094
2011-11-07	28.52	29.78	28.52	29.33	3871107
2011-11-08	29.46	29.85	29.10	29.45	2335291
2011-11-09	28.71	29.32	27.60	27.70	2651593
2011-11-10	27.78	28.45	26.85	28.04	2293331
2011-11-11	28.57	29.77	28.48	29.40	2089440
2011-11-14	29.06	29.41	28.58	29.01	1222632
2011-11-15	28.90	29.62	28.35	29.45	1552727
2011-11-16	28.95	29.75	28.59	28.74	1743858
2011-11-17	28.50	28.79	27.50	27.67	2054513
2011-11-18	27.78	28.38	27.26	27.68	1874677
2011-11-21	26.90	26.99	26.00	26.84	1863215
2011-11-22	26.96	27.68	26.55	27.11	1195857
2011-11-23	26.65	26.65	25.78	25.91	1576882
2011-11-25	25.71	26.34	25.59	25.65	620340
2011-11-28	26.69	27.30	26.27	26.62	1618144
2011-11-29	26.69	27.31	26.30	26.89	1214905
2011-11-30	27.97	29.27	27.73	29.27	1983457
2011-12-01	29.27	29.34	28.59	29.14	1538437
2011-12-02	29.47	29.69	28.49	28.60	1423122
2011-12-05	28.61	29.48	28.15	28.39	1393168
2011-12-06	27.96	29.19	27.70	28.87	1485169
2011-12-07	28.91	29.29	28.51	29.11	1110556
2011-12-08	28.65	29.04	28.27	28.34	1470392
2011-12-09	28.41	29.35	28.41	29.25	1164550
2011-12-12	28.22	28.23	27.22	27.72	1786937
2011-12-13	27.65	28.30	26.36	26.59	1864533
2011-12-14	26.00	26.09	24.85	25.11	2976931
2011-12-15	25.29	25.56	24.27	24.74	2228581
2011-12-16	25.04	25.66	24.75	25.28	2162995
2011-12-19	25.21	25.35	24.26	24.35	1467219
2011-12-20	24.87	26.00	24.87	25.66	1894549
2011-12-21	25.57	25.95	25.13	25.57	1121573
2011-12-22	25.28	25.59	24.85	25.48	1207149
2011-12-23	25.61	25.67	25.32	25.54	639512
2011-12-27	25.38	25.39	24.71	24.91	674681
2011-12-28	24.70	25.04	23.47	23.52	1591334
2011-12-29	23.14	24.05	22.94	24.03	1020555
2011-12-30	24.27	24.60	23.94	24.14	895829
2012-01-03	24.81	25.62	24.81	25.33	1544774
2012-01-04	25.25	26.10	25.20	25.59	1388342
2012-01-05	25.29	26.18	24.80	25.84	1104636
2012-01-06	25.95	26.22	25.53	25.64	1015370
2012-01-09	25.48	25.99	25.33	25.51	1185266
2012-01-10	26.35	26.81	26.15	26.51	1698407
2012-01-11	26.59	26.62	25.86	25.93	1236534
2012-01-12	26.28	26.78	26.08	26.37	1387030
2012-01-13	26.04	26.04	25.37	25.76	1250063
2012-01-17	26.23	26.46	25.55	25.71	1046812
2012-01-18	25.71	26.66	25.71	26.47	1418653
2012-01-19	26.68	26.95	26.05	26.32	1579474
2012-01-20	26.31	26.73	26.13	26.42	1654550
2012-01-23	26.49	27.24	26.36	26.81	1675354
2012-01-24	26.52	26.83	26.23	26.57	1255470
2012-01-25	26.44	28.49	26.24	28.29	2048093
2012-01-26	28.65	29.08	27.89	28.11	1538216
2012-01-27	27.98	29.14	27.94	28.97	1290526
2012-01-30	28.60	28.88	28.22	28.56	1320320
2012-01-31	28.89	29.25	27.53	27.66	1983812
2012-02-01	28.16	28.54	27.74	28.05	1461422
2012-02-02	28.36	28.89	27.98	28.45	1058717
2012-02-03	28.35	28.76	27.59	28.59	1403744
2012-02-06	28.43	28.63	28.07	28.27	748855
2012-02-07	28.17	28.68	27.85	28.09	1068106
2012-02-08	28.24	28.82	28.15	28.25	1244505
2012-02-09	28.49	28.82	27.75	27.79	1147534
2012-02-10	27.43	27.53	26.85	27.18	1062306
2012-02-13	27.49	27.49	26.87	27.01	958150
2012-02-14	26.95	27.20	26.52	26.98	1057043
2012-02-15	27.36	27.56	26.80	26.83	948386
2012-02-16	26.52	28.24	26.43	28.08	1394410
2012-02-17	28.27	28.40	27.80	27.86	962318
2012-02-21	28.23	29.28	28.11	28.98	1562029
2012-02-22	28.87	29.49	28.67	29.14	2023893
2012-02-23	29.66	29.68	28.78	29.32	1594304
2012-02-24	29.19	29.37	28.16	28.39	1765979
2012-02-27	28.16	28.61	27.85	28.06	1147032
2012-02-28	28.53	30.25	28.20	30.22	2868812
2012-02-29	30.50	30.88	28.06	28.44	3687645
2012-03-01	28.50	29.20	28.17	28.72	1634842
2012-03-02	28.46	28.55	27.24	27.57	1799324
2012-03-05	27.47	27.51	26.43	26.85	1514855
2012-03-06	25.78	25.94	25.16	25.85	1881961
2012-03-07	26.00	26.30	25.40	25.60	1900482
2012-03-08	25.98	26.41	25.49	26.13	1469950
2012-03-09	26.05	27.24	25.82	26.33	1590201
2012-03-12	26.28	26.38	25.18	25.49	1310450
2012-03-13	25.49	26.44	25.48	26.31	1925627
2012-03-14	25.99	25.99	24.56	24.82	2429444
2012-03-15	24.96	25.04	24.13	24.34	2597665
2012-03-16	24.47	24.70	24.07	24.22	2892080
2012-03-19	24.33	24.86	24.33	24.35	1160586
2012-03-20	23.96	24.45	23.44	24.30	1716504
2012-03-21	24.45	24.67	24.04	24.06	1196708
2012-03-22	23.74	23.74	23.03	23.39	1438104
2012-03-23	23.64	24.41	23.57	23.97	1582788
2012-03-26	24.50	24.58	24.01	24.33	1499615
2012-03-27	24.46	24.56	23.88	24.08	1241605
2012-03-28	23.85	23.98	23.35	23.67	2005989
2012-03-29	23.57	23.79	23.12	23.74	1405865
2012-03-30	24.04	24.18	23.30	23.74	1255954
2012-04-02	23.73	24.78	23.60	24.32	1529051
2012-04-03	24.15	24.25	23.12	23.50	1871237
2012-04-04	22.99	23.12	22.04	22.50	1781390
2012-04-05	22.59	22.66	22.00	22.15	1413887
2012-04-09	22.12	22.45	21.80	21.89	1162164
2012-04-10	21.89	22.03	21.19	21.89	1988479
2012-04-11	22.08	22.30	21.70	21.84	1380913
2012-04-12	21.89	23.22	21.88	23.02	1678394
2012-04-13	22.85	22.89	22.07	22.12	1204985
2012-04-16	22.17	22.45	21.61	21.80	1194729
2012-04-17	21.92	22.62	21.68	22.14	1076650
2012-04-18	21.95	22.25	21.49	21.69	1007703
2012-04-19	21.79	22.13	21.50	21.87	1643721
2012-04-20	22.32	22.32	21.54	21.73	1171816
2012-04-23	21.30	21.36	20.47	21.01	1612370
2012-04-24	21.11	21.30	20.74	20.95	1150507
2012-04-25	21.32	21.57	20.96	21.52	1395073
2012-04-26	21.57	21.75	21.34	21.60	1002786
2012-04-27	21.89	22.23	21.56	21.81	1063323
2012-04-30	21.57	21.63	21.09	21.55	808930
2012-05-01	21.65	22.18	21.52	21.65	1062331
2012-05-02	21.40	21.40	20.72	20.97	906314
2012-05-03	20.79	20.79	19.68	20.04	1640677
2012-05-04	20.00	20.29	19.75	19.81	1420843
2012-05-07	19.91	20.01	18.71	19.01	1922255
2012-05-08	18.36	18.66	17.86	18.46	2179707
2012-05-09	18.04	18.81	17.90	18.33	2848314
2012-05-10	18.59	19.08	18.50	18.58	1689073
2012-05-11	18.37	18.59	18.12	18.29	1284033
2012-05-14	17.94	18.40	17.48	17.53	1679740
2012-05-15	17.55	17.81	16.63	16.70	1384227
2012-05-16	16.82	17.42	16.42	16.55	1652091
2012-05-17	16.93	17.50	16.71	16.80	1701954
2012-05-18	17.10	17.22	16.26	16.35	2184851
2012-05-21	16.35	17.32	16.35	17.27	1861789
2012-05-22	17.22	17.58	16.65	16.82	1414194
2012-05-23	16.67	17.31	16.21	17.31	1839274
2012-05-24	17.54	17.85	16.65	17.06	2142244
2012-05-25	17.13	17.56	17.04	17.46	989605
2012-05-29	17.68	17.88	17.12	17.41	1074968
2012-05-30	17.24	17.73	16.89	17.38	1332007
2012-05-31	17.41	17.59	16.48	16.90	1601508
2012-06-01	17.12	18.36	17.00	18.35	2956948
2012-06-04	18.42	18.50	17.50	18.38	2005137
2012-06-05	18.40	18.66	18.26	18.57	1511940
2012-06-06	18.93	19.17	18.45	18.95	1826106
2012-06-07	19.27	19.56	18.56	18.79	2365515
2012-06-08	18.58	18.94	18.20	18.81	1355474
2012-06-11	19.02	19.15	18.34	18.34	1425295
2012-06-12	18.53	19.01	18.48	18.92	1384564
2012-06-13	18.96	19.23	18.62	18.69	1386938
2012-06-14	18.74	18.97	18.40	18.93	1169317
2012-06-15	19.02	19.11	18.59	19.01	2768298
2012-06-18	18.77	19.00	18.53	18.79	1443712
2012-06-19	18.88	19.20	18.57	19.12	1176905
2012-06-20	18.96	19.39	18.40	18.83	1394969
2012-06-21	18.52	18.52	17.42	17.44	1607341
2012-06-22	17.47	17.72	17.05	17.51	2393790
2012-06-25	17.23	17.59	17.07	17.36	1313483
2012-06-26	17.34	17.56	16.94	17.10	969947
2012-06-27	17.16	17.47	16.88	17.45	1016132
2012-06-28	17.21	17.33	16.55	16.93	1653887
2012-06-29	17.65	17.68	17.16	17.56	1469496
2012-07-02	17.52	17.68	17.05	17.35	1385543
2012-07-03	17.61	18.35	17.61	18.17	1069570
2012-07-05	17.90	18.21	17.70	17.74	1051021
2012-07-06	17.45	17.45	16.77	16.94	1546302
2012-07-09	16.85	16.96	16.48	16.65	1287497
2012-07-10	16.80	16.92	15.64	15.78	2122057
2012-07-11	15.80	16.02	15.51	15.73	1807322
2012-07-12	15.40	16.06	15.15	15.87	1606658
2012-07-13	15.97	16.13	15.67	15.85	1168446
2012-07-16	15.86	16.06	15.64	15.93	954988
2012-07-17	15.97	16.04	15.38	15.62	1804833
2012-07-18	15.50	15.89	15.30	15.36	1716941
2012-07-19	15.45	15.78	15.40	15.69	1079789
2012-07-20	15.54	16.17	15.54	16.03	1333154
2012-07-23	15.75	15.75	15.46	15.51	1005081
2012-07-24	15.63	15.70	15.24	15.48	1194402
2012-07-25	15.77	16.21	15.60	15.98	1086401
2012-07-26	16.05	16.33	15.89	16.15	1043440
2012-07-27	16.26	16.70	16.06	16.47	1422699
2012-07-30	16.50	16.76	16.42	16.76	1485514
2012-07-31	16.79	16.95	16.16	16.31	1597211
2012-08-01	16.18	16.28	15.55	15.84	1423594
2012-08-02	15.82	16.22	15.62	16.04	1524842
2012-08-03	16.24	16.49	16.03	16.13	1419757
2012-08-06	16.21	17.72	16.21	17.43	2091734
2012-08-07	18.20	18.62	17.68	18.39	2356085
2012-08-08	18.51	18.95	18.51	18.76	2185771
2012-08-09	18.79	19.78	18.76	19.49	2983592
2012-08-10	19.35	19.98	19.31	19.95	1931936
2012-08-13	19.90	20.21	19.55	19.80	1544700
2012-08-14	19.69	20.07	19.60	19.75	1453356
2012-08-15	19.72	20.05	19.62	20.01	1073199
2012-08-16	20.06	21.05	19.98	21.02	1918541
2012-08-17	21.00	21.19	20.80	21.04	1477739
2012-08-20	21.00	21.49	20.75	21.41	1772041
2012-08-21	21.68	22.29	21.41	21.78	2202398
2012-08-22	21.78	22.24	21.44	22.10	1640553
2012-08-23	22.44	22.52	21.79	21.97	1694734
2012-08-24	21.85	22.45	21.70	22.23	1486856
2012-08-27	22.07	22.17	21.72	21.82	1238105
2012-08-28	21.76	22.36	21.76	22.20	1333265
2012-08-29	22.28	22.42	21.83	22.07	1014959
2012-08-30	22.00	22.19	21.76	21.95	821674
2012-08-31	22.25	23.24	22.00	22.99	1609973
2012-09-04	23.09	23.60	22.94	23.55	1934266
2012-09-05	23.52	23.78	23.16	23.68	1322779
2012-09-06	23.92	24.34	23.57	24.24	1467870
2012-09-07	24.68	25.04	24.40	25.00	1598869
2012-09-10	24.95	25.00	24.58	24.80	1640272
2012-09-11	25.01	25.07	24.59	24.80	1263157
2012-09-12	24.99	25.24	24.10	25.06	1670136
2012-09-13	24.99	26.87	24.70	26.80	3196027
2012-09-14	26.89	28.55	26.88	28.52	3716085
2012-09-17	28.24	28.68	27.89	28.61	2843352
2012-09-18	28.48	28.96	28.05	28.85	2737455
2012-09-19	28.78	29.00	28.36	28.92	2566738
2012-09-20	28.52	29.03	28.42	29.00	2942856
2012-09-21	29.36	29.69	28.75	29.06	5334182
2012-09-24	28.44	28.68	27.68	27.89	2874817
2012-09-25	28.35	28.54	27.43	27.44	2209056
2012-09-26	27.16	28.08	26.62	27.83	2799230
2012-09-27	28.20	29.18	28.12	29.17	2034181
2012-09-28	29.02	29.43	28.79	28.83	2218143
2012-10-01	29.30	29.38	28.88	29.15	2057195
2012-10-02	29.18	29.27	27.83	28.45	3490874
2012-10-03	28.50	28.74	27.78	27.80	2260829
2012-10-04	28.32	29.09	28.29	28.95	1801980
2012-10-05	28.64	29.27	28.47	28.59	1041119
2012-10-08	28.19	28.92	27.86	28.76	1280366
2012-10-09	28.69	29.13	28.41	28.44	2024417
2012-10-10	28.31	29.16	28.22	28.76	1441786
2012-10-11	28.94	29.70	28.94	29.42	1704788
2012-10-12	29.37	29.63	28.78	28.92	1144676
2012-10-15	28.64	28.95	28.00	28.95	1484840
2012-10-16	29.17	29.75	29.13	29.74	1239913
2012-10-17	29.84	30.60	29.47	30.27	1597924
2012-10-18	29.88	30.40	29.45	29.50	1320110
2012-10-19	29.28	29.63	28.63	29.23	1797542
2012-10-22	29.13	30.48	29.11	30.47	1481973
2012-10-23	29.52	29.73	29.03	29.06	1660131
2012-10-24	29.33	29.62	29.01	29.10	1160241
2012-10-25	29.68	30.56	29.68	30.50	1623520
2012-10-26	30.48	30.97	30.01	30.27	1047857
2012-10-31	30.34	31.00	30.31	30.91	1409901
2012-11-01	30.78	31.97	30.64	31.86	1802583
2012-11-02	31.51	31.75	30.98	31.14	1939313
2012-11-05	30.99	31.17	30.30	30.37	2466024
2012-11-06	28.80	28.80	22.85	24.10	12940572
2012-11-07	24.67	26.25	24.34	26.07	5620155
2012-11-08	25.83	25.89	24.65	25.54	2841177
2012-11-09	25.56	25.58	24.75	24.76	2050990
2012-11-12	24.87	24.91	23.70	23.92	3245170
2012-11-13	23.60	24.22	23.35	23.94	1999584
2012-11-14	23.82	24.23	23.20	23.29	2089724
2012-11-15	23.13	23.43	22.61	22.80	2263606
2012-11-16	22.73	23.10	22.15	22.83	1785776
2012-11-19	23.29	23.94	23.26	23.68	1544508
2012-11-20	23.60	23.63	22.98	23.27	1033269
2012-11-21	23.30	23.81	22.98	23.76	1030925
2012-11-23	24.02	24.31	23.56	24.11	793707
2012-11-26	24.10	24.10	23.11	23.67	1485821
2012-11-27	23.50	23.63	22.77	22.81	2059298
2012-11-28	22.41	23.36	21.90	23.33	1629162
2012-11-29	23.50	23.77	22.88	23.16	1108870
2012-11-30	23.05	23.58	22.99	23.26	1372226
2012-12-03	23.27	23.37	22.92	22.94	1480759
2012-12-04	22.61	23.39	22.45	23.11	967624
2012-12-05	23.12	23.22	22.16	22.20	1721770
2012-12-06	22.15	22.44	21.96	22.06	1583828
2012-12-07	22.22	22.91	22.21	22.69	1013274
2012-12-10	22.89	23.38	22.83	23.24	1309921
2012-12-11	23.29	24.00	23.10	23.73	1780933
2012-12-12	23.86	24.32	23.73	23.93	1692841
2012-12-13	23.50	23.59	22.97	23.23	1237666
2012-12-14	23.09	24.13	23.09	23.53	1413195
2012-12-17	23.51	23.64	23.00	23.29	1615583
2012-12-18	23.23	23.40	22.57	22.87	1361463
2012-12-19	22.70	22.87	22.43	22.63	1037417
2012-12-20	22.47	23.18	22.11	23.18	1541908
2012-12-21	23.04	23.39	22.95	23.31	2962002
2012-12-24	23.16	23.80	23.11	23.80	534117
2012-12-26	23.87	24.24	23.82	24.10	909455
2012-12-27	23.98	24.46	23.87	23.89	1266294
2012-12-28	23.84	24.16	23.55	23.68	1060263
2012-12-31	23.69	24.73	23.62	24.60	1154200
2013-01-02	25.17	25.47	24.84	25.20	1280663
2013-01-03	25.02	25.29	23.75	23.85	1054365
2013-01-04	23.74	24.26	23.48	24.23	888372
2013-01-07	24.02	24.15	23.50	23.51	787349
2013-01-08	23.56	23.70	22.92	23.15	1613141
2013-01-09	23.21	23.30	22.62	23.15	812135
2013-01-10	23.38	24.25	23.38	24.17	1187332
2013-01-11	24.20	24.53	23.80	24.35	957967
2013-01-14	24.59	24.94	24.43	24.50	1084266
2013-01-15	24.52	24.52	23.88	24.29	876531
2013-01-16	24.13	24.13	23.66	23.92	829462
2013-01-17	23.72	24.55	23.35	24.27	1217461
2013-01-18	24.22	24.89	24.07	24.62	1384491
2013-01-22	24.49	24.58	23.78	23.90	1778742
2013-01-23	23.96	24.17	23.73	23.78	868391
2013-01-24	23.66	23.66	22.45	22.53	1464935
2013-01-25	22.53	22.53	21.62	21.92	1644492
2013-01-28	21.88	21.94	21.60	21.72	1621106
2013-01-29	21.95	22.08	21.74	21.97	1141653
2013-01-30	22.28	22.75	21.73	21.84	1290073
2013-01-31	21.78	21.94	21.39	21.70	1204297
2013-02-01	21.97	22.31	21.82	22.00	992992
2013-02-04	21.88	22.81	21.83	22.63	1341899
2013-02-05	22.72	22.88	22.25	22.45	1307356
2013-02-06	22.42	23.06	22.42	22.93	1106391
2013-02-07	22.79	23.17	22.62	22.93	960768
2013-02-08	22.96	23.40	22.83	23.22	642157
2013-02-11	22.98	23.13	22.72	23.10	744180
2013-02-12	23.03	23.65	22.92	23.49	858072
2013-02-13	22.54	22.58	21.02	21.06	3368075
2013-02-14	21.15	21.78	21.15	21.59	1548698
2013-02-15	21.43	21.50	20.98	21.05	1314206
2013-02-19	21.03	21.03	20.16	20.34	2192865
2013-02-20	19.49	19.57	18.57	18.81	4445465
2013-02-21	19.14	19.60	18.94	19.32	2671098
2013-02-22	19.35	19.50	19.01	19.16	1436227
2013-02-25	19.39	19.49	19.14	19.15	2256800
2013-02-26	19.30	19.42	18.93	19.31	1834865
2013-02-27	19.37	19.44	19.06	19.38	1358360
2013-02-28	19.28	19.37	18.92	19.01	1308589
2013-03-01	19.00	19.18	18.62	18.65	1774463
2013-03-04	18.56	18.62	17.97	18.03	1486161
2013-03-05	18.27	18.42	18.01	18.15	1184797
2013-03-06	18.13	19.21	17.80	19.17	1886474
2013-03-07	19.28	19.62	18.85	18.92	989960
2013-03-08	18.80	19.29	18.52	18.92	1413329
2013-03-11	18.92	19.09	18.65	18.85	997808
2013-03-12	19.06	19.11	18.80	19.00	1596547
2013-03-13	18.98	19.08	18.42	18.57	1225475
2013-03-14	18.51	18.99	18.43	18.72	1029836
2013-03-15	18.78	19.14	18.68	19.10	3050997
2013-03-18	19.11	19.45	18.96	19.00	1043391
2013-03-19	18.99	19.45	18.89	19.02	1340573
2013-03-20	19.04	19.23	18.84	19.08	705179
2013-03-21	19.16	19.49	19.03	19.31	1188389
2013-03-22	19.25	19.47	18.96	19.00	796360
2013-03-25	18.91	19.08	18.50	19.02	1267914
2013-03-26	19.01	19.01	18.67	18.88	939263
2013-03-27	18.77	18.94	18.57	18.94	1467501
2013-03-28	18.88	18.91	18.64	18.86	846242
2013-04-01	18.90	18.90	18.27	18.51	1184859
2013-04-02	18.32	18.43	17.72	17.83	1545280
2013-04-03	17.76	18.18	16.45	16.93	3114414
2013-04-04	16.85	17.79	16.47	17.67	1961623
2013-04-05	17.79	17.97	17.13	17.25	2059379
2013-04-08	17.29	17.43	17.03	17.21	922530
2013-04-09	17.32	18.14	17.23	17.92	1270991
2013-04-10	17.80	17.89	17.49	17.84	1275794
2013-04-11	17.76	17.78	17.11	17.19	1516068
2013-04-12	16.88	16.95	16.51	16.65	2702188
2013-04-15	15.72	15.96	14.90	15.05	3789306
2013-04-16	15.72	15.72	14.84	14.98	2594008
2013-04-17	15.00	15.11	13.50	13.52	3720278
2013-04-18	13.51	14.16	13.31	13.88	2293062
2013-04-19	14.12	14.21	13.79	14.19	2054221
2013-04-22	14.46	14.50	14.10	14.30	1740163
2013-04-23	14.22	14.23	13.86	14.00	1910494
2013-04-24	14.15	15.32	14.12	15.17	1892742
2013-04-25	15.61	15.83	15.27	15.49	1846045
2013-04-26	15.44	15.58	14.41	14.62	1919826
2013-04-29	14.85	14.98	14.65	14.81	1487521
2013-04-30	14.75	15.25	14.39	15.24	2584669
2013-05-01	14.85	15.31	14.53	15.00	1886225
2013-05-02	15.23	15.26	14.86	14.97	1059756
2013-05-03	15.03	15.78	14.98	15.27	1406236
2013-05-06	15.26	15.37	14.85	15.16	974266
2013-05-07	14.90	14.90	14.37	14.59	1069332
2013-05-08	14.76	15.24	14.66	15.22	2258194
2013-05-09	14.13	14.89	14.13	14.45	2508377
2013-05-10	14.02	14.50	13.78	14.49	2004733
2013-05-13	14.28	14.33	13.99	14.11	1375375
2013-05-14	14.00	14.40	13.88	14.00	1289066
2013-05-15	13.75	13.83	13.47	13.56	1921726
2013-05-16	13.44	13.97	13.19	13.55	1790455
2013-05-17	13.50	13.56	12.92	13.12	2823255
2013-05-20	13.00	14.15	13.00	14.10	2797432
2013-05-21	13.71	13.96	13.42	13.66	1494204
2013-05-22	13.95	14.42	13.37	13.51	2768934
2013-05-23	13.69	13.73	13.29	13.56	1722633
2013-05-24	13.54	13.89	13.31	13.49	1823463
2013-05-28	13.56	13.98	13.28	13.44	1440413
2013-05-29	13.53	13.89	13.36	13.86	1723063
2013-05-30	14.10	14.68	14.07	14.67	1753101
2013-05-31	14.49	14.60	14.03	14.19	1690104
2013-06-03	14.33	14.88	14.31	14.85	1664730
2013-06-04	14.60	14.67	14.27	14.39	1494207
2013-06-05	14.38	14.73	14.19	14.40	1133218
2013-06-06	14.39	14.61	14.27	14.55	1212295
2013-06-07	14.38	14.42	13.71	13.78	1901123
2013-06-10	13.69	14.18	13.63	14.01	1224918
2013-06-11	13.77	13.97	13.64	13.69	1232381
2013-06-12	13.74	14.28	13.67	13.93	1554128
2013-06-13	13.84	14.22	13.82	14.17	930791
2013-06-14	14.27	14.37	13.92	13.99	973237
2013-06-17	14.04	14.08	13.82	13.94	975903
2013-06-18	13.87	14.03	13.53	13.56	1309895
2013-06-19	13.56	13.78	13.23	13.26	1219799
2013-06-20	12.52	12.86	12.30	12.52	2101907
2013-06-21	12.68	12.96	12.33	12.79	2580568
2013-06-24	12.54	12.60	12.06	12.25	1434967
2013-06-25	12.29	12.59	12.03	12.15	1431522
2013-06-26	11.70	11.83	11.48	11.49	1834949
2013-06-27	11.71	12.16	11.69	12.14	1874521
2013-06-28	12.05	13.36	12.03	13.30	3887630
2013-07-01	13.20	13.57	12.60	12.72	2460997
2013-07-02	12.77	12.84	12.07	12.33	1406111
2013-07-03	12.42	12.57	12.17	12.55	1092345
2013-07-05	12.19	12.31	11.94	12.23	1207009
2013-07-08	12.18	12.18	11.73	11.75	1449056
2013-07-09	11.73	11.90	11.29	11.68	4370090
2013-07-10	11.73	11.73	11.40	11.54	3224946
2013-07-11	12.03	12.24	11.77	12.21	2474205
2013-07-12	12.07	12.09	11.72	11.91	1445602
2013-07-15	11.93	12.15	11.83	12.08	814501
2013-07-16	12.23	12.93	12.18	12.91	1982172
2013-07-17	13.05	13.28	12.52	12.69	1504762
2013-07-18	12.78	12.98	12.63	12.67	1157894
2013-07-19	12.77	13.27	12.70	13.25	1059824
2013-07-22	13.73	14.64	13.73	14.31	2490495
2013-07-23	14.30	14.59	13.82	14.38	1807366
2013-07-24	14.40	14.42	13.41	13.81	1807355
2013-07-25	13.75	14.17	13.70	13.90	1547793
2013-07-26	13.71	13.86	13.32	13.73	1290911
2013-07-29	13.74	13.81	13.37	13.54	1082142
2013-07-30	13.53	13.64	13.31	13.55	874175
2013-07-31	13.55	13.84	12.97	13.41	2131238
2013-08-01	13.38	13.51	13.12	13.16	931417
2013-08-02	13.16	13.31	12.95	13.08	1584718
2013-08-05	13.06	13.42	13.03	13.07	907836
2013-08-06	12.89	12.91	12.20	12.30	1442619
2013-08-07	12.21	12.54	12.15	12.27	1087767
2013-08-08	12.34	13.44	12.25	13.29	2466256
2013-08-09	13.29	14.03	13.09	13.79	2239488
2013-08-12	14.25	14.83	14.25	14.67	2468482
2013-08-13	14.65	14.73	14.12	14.57	2155728
2013-08-14	14.70	15.31	14.68	15.22	2220763
2013-08-15	15.10	16.30	14.99	16.27	3660340
2013-08-16	16.31	16.45	15.68	15.92	2792289
2013-08-19	15.97	16.02	15.30	15.37	1760562
2013-08-20	15.38	16.33	15.38	16.11	1908600
2013-08-21	16.01	16.12	15.42	15.45	1939055
2013-08-22	15.69	16.06	15.61	15.85	1613533
2013-08-23	15.80	16.62	15.80	16.57	1729011
2013-08-26	16.75	16.95	16.26	16.45	2109258
2013-08-27	16.80	16.87	15.44	15.47	3547027
2013-08-28	15.58	15.83	14.87	14.95	2360036
2013-08-29	14.77	14.92	14.19	14.63	3296216
2013-08-30	14.43	14.81	14.33	14.44	1723017
2013-09-03	14.70	14.93	14.25	14.49	2661102
2013-09-04	14.25	14.52	14.15	14.51	1937935
2013-09-05	14.33	14.49	13.81	13.92	1987661
2013-09-06	14.17	14.62	14.03	14.54	2392482
2013-09-09	14.53	14.64	14.17	14.25	1465345
2013-09-10	14.01	14.31	13.87	13.93	1857571
2013-09-11	13.93	14.01	13.33	13.69	2572979
2013-09-12	13.26	13.47	12.93	13.08	2540845
2013-09-13	13.05	13.35	12.97	13.23	1798860
2013-09-16	13.22	13.42	12.94	12.98	1980702
2013-09-17	13.09	13.20	12.87	13.17	1790239
2013-09-18	13.06	14.76	12.89	14.49	3440325
2013-09-19	14.77	14.84	13.94	14.24	2254874
2013-09-20	14.04	14.13	13.13	13.19	7926921
2013-09-23	13.22	13.42	12.80	12.81	2611578
2013-09-24	12.68	12.87	12.35	12.43	3275835
2013-09-25	12.46	12.89	12.37	12.59	2203834
2013-09-26	12.64	12.90	12.21	12.31	1586013
2013-09-27	12.46	12.61	12.13	12.30	1606266
2013-09-30	12.12	12.29	12.00	12.05	1566718
2013-10-01	11.84	11.91	11.55	11.88	1889864
2013-10-02	11.97	12.09	11.69	11.74	1775086
2013-10-03	11.72	11.84	11.53	11.58	1430660
2013-10-04	11.62	11.70	11.40	11.55	956592
2013-10-07	11.67	11.83	11.58	11.76	1174191
2013-10-08	11.79	11.86	11.37	11.43	1569399
2013-10-09	11.33	11.49	11.00	11.37	1429827
2013-10-10	11.41	11.63	11.18	11.34	1225944
2013-10-11	11.20	11.24	10.91	11.08	1725939
2013-10-14	11.40	11.72	11.18	11.58	2472159
2013-10-15	11.55	11.94	11.43	11.85	1861252
2013-10-16	11.86	12.02	11.65	11.79	1518593
2013-10-17	12.16	12.44	12.06	12.18	2541482
2013-10-18	12.27	12.56	12.19	12.31	1569022
2013-10-21	12.37	12.89	12.36	12.69	1737416
2013-10-22	12.92	13.11	12.80	13.05	1617744
2013-10-23	12.98	13.10	12.39	12.40	1685405
2013-10-24	12.61	12.85	12.52	12.75	1220259
2013-10-25	12.65	12.96	12.54	12.84	1094465
2013-10-28	12.83	13.11	12.67	12.83	939120
2013-10-29	12.79	12.98	12.39	12.41	1086974
2013-10-30	12.61	12.84	12.16	12.54	1412356
2013-10-31	12.21	12.37	12.16	12.21	1536951
2013-11-01	12.13	12.15	11.53	11.75	2109536
2013-11-04	11.86	12.11	11.80	12.10	1203992
2013-11-05	12.01	12.11	11.81	12.08	1519116
2013-11-06	12.17	12.24	12.05	12.10	1394054
2013-11-07	11.57	11.59	10.87	10.91	4295833
2013-11-08	10.84	10.97	10.58	10.96	2242788
2013-11-11	10.84	11.24	10.73	11.22	1377447
2013-11-12	11.29	11.48	11.00	11.12	2073258
2013-11-13	11.10	11.32	11.07	11.15	1016376
2013-11-14	11.31	11.62	11.20	11.58	1454537
2013-11-15	11.57	11.68	11.31	11.37	1258568
2013-11-18	11.30	11.32	11.05	11.11	1219431
2013-11-19	11.08	11.28	10.96	11.06	945266
2013-11-20	10.92	11.22	10.70	10.75	1461333
2013-11-21	10.68	10.77	10.46	10.75	1759233
2013-11-22	10.80	11.00	10.63	10.71	1056731
2013-11-25	10.58	10.93	10.50	10.84	1384090
2013-11-26	10.87	10.88	10.45	10.57	1565440
2013-11-27	10.70	10.76	10.48	10.68	1195996
2013-11-29	10.76	11.25	10.73	11.02	1259835
2013-12-02	10.83	10.86	10.31	10.40	1834891
2013-12-03	10.31	10.55	10.19	10.41	1820529
2013-12-04	10.47	10.84	10.37	10.80	1701788
2013-12-05	10.55	10.81	10.44	10.44	1435346
2013-12-06	10.58	10.69	10.28	10.32	1404803
2013-12-09	10.35	10.55	10.35	10.49	1694576
2013-12-10	10.72	11.33	10.72	11.11	2408260
2013-12-11	11.12	11.22	10.58	10.59	1666217
2013-12-12	10.38	10.54	10.29	10.46	1661642
2013-12-13	10.54	10.71	10.39	10.42	1141922
2013-12-16	10.46	10.68	10.35	10.46	1524564
2013-12-17	10.36	10.49	10.32	10.37	1406378
2013-12-18	10.40	10.70	10.15	10.17	2659332
2013-12-19	10.04	10.13	9.93	10.00	1556964
2013-12-20	10.08	10.13	9.95	10.02	3514164
2013-12-23	10.02	10.22	9.95	10.08	1474929
2013-12-24	10.07	10.41	10.07	10.38	821020
2013-12-26	10.55	10.98	10.55	10.58	1432142
2013-12-27	10.62	11.04	10.54	11.03	1735925
2013-12-30	10.95	10.96	10.66	10.66	1520415
2013-12-31	10.58	10.94	10.52	10.85	1377428
2014-01-02	11.08	11.33	10.98	11.32	1569846
2014-01-03	11.42	11.44	11.15	11.26	1076797
2014-01-06	11.33	11.47	11.29	11.40	1347152
2014-01-07	11.32	11.38	11.12	11.38	975851
2014-01-08	11.20	11.33	11.08	11.11	935146
2014-01-09	11.05	11.08	10.62	10.62	1373834
2014-01-10	10.56	10.91	10.36	10.90	1909733
2014-01-13	10.87	11.15	10.64	11.10	1739861
2014-01-14	10.98	11.27	10.73	10.75	1419929
2014-01-15	10.67	11.04	10.59	11.02	1214473
2014-01-16	11.11	11.16	10.90	10.95	1068444
2014-01-17	11.03	11.32	10.86	11.12	1885867
2014-01-21	11.04	11.20	10.74	11.13	1459845
2014-01-22	11.10	11.11	10.87	11.00	1258800
2014-01-23	11.20	11.63	11.15	11.22	1964701
2014-01-24	11.28	11.42	10.77	10.98	1884481
2014-01-27	10.90	10.90	10.34	10.34	2252908
2014-01-28	10.38	10.63	10.23	10.60	1435377
2014-01-29	10.69	10.80	10.28	10.50	1700481
2014-01-30	10.22	10.42	10.11	10.36	1351650
2014-01-31	10.39	10.49	10.02	10.15	1594754
2014-02-03	10.20	10.44	9.99	10.06	2167902
2014-02-04	10.02	10.19	9.96	10.14	1286567
2014-02-05	10.30	10.31	9.83	9.83	1679630
2014-02-06	9.90	10.03	9.71	9.79	1455910
2014-02-07	9.81	10.15	9.77	10.08	1532331
2014-02-10	10.20	10.63	10.15	10.55	1860002
2014-02-11	10.61	11.05	10.61	10.99	2024289
2014-02-12	11.02	11.03	10.42	10.44	1781689
2014-02-13	10.44	10.96	10.36	10.93	2176600
2014-02-14	11.18	11.34	11.03	11.16	2316714
2014-02-18	11.29	12.06	11.27	11.92	3950552
2014-02-19	11.85	11.92	11.26	11.28	2542689
2014-02-20	11.31	11.74	11.15	11.67	1911760
2014-02-21	11.69	11.92	11.43	11.59	2169020
2014-02-24	11.70	11.96	11.58	11.58	1804553
2014-02-25	11.54	11.59	10.95	10.97	2457586
2014-02-26	10.90	10.94	10.65	10.81	2038485
2014-02-27	10.89	11.00	10.74	10.81	1291670
2014-02-28	10.81	11.09	10.76	11.00	1615493
2014-03-03	11.30	11.35	11.18	11.26	2520499
2014-03-04	11.12	11.37	11.04	11.19	1547282
2014-03-05	11.22	11.29	11.06	11.19	1153851
2014-03-06	11.24	11.47	11.23	11.41	1414178
2014-03-07	11.23	11.28	10.91	10.97	1397098
2014-03-10	10.95	10.98	10.54	10.60	1673067
2014-03-11	10.78	10.86	10.43	10.50	1407016
2014-03-12	10.66	10.82	10.63	10.79	1245029
2014-03-13	10.78	11.06	10.67	10.68	1714261
2014-03-14	10.91	11.09	10.70	10.79	2008926
2014-03-17	10.79	10.86	10.53	10.59	1859397
2014-03-18	10.43	11.25	10.39	11.10	3175607
2014-03-19	10.97	11.10	10.75	10.79	1723203
2014-03-20	10.68	11.17	10.65	10.93	1343025
2014-03-21	11.07	11.17	10.80	10.87	2396385
2014-03-24	10.71	10.76	10.10	10.10	2613173
2014-03-25	10.20	10.32	10.01	10.12	1589540
2014-03-26	10.15	10.22	9.22	9.31	4243291
2014-03-27	9.28	9.46	9.13	9.33	2226165
2014-03-28	9.32	9.67	9.24	9.63	1932799
2014-03-31	9.62	9.62	9.21	9.29	1681014
2014-04-01	9.33	9.52	9.30	9.46	1613215
2014-04-02	9.61	9.71	9.52	9.63	1225471
2014-04-03	9.56	9.62	9.33	9.43	984533
2014-04-04	9.63	9.64	9.30	9.31	1752839
2014-04-07	9.27	9.40	9.02	9.10	1636348
2014-04-08	9.25	9.30	9.08	9.24	1704901
2014-04-09	9.15	9.52	8.96	9.38	1523312
2014-04-10	9.46	9.56	9.00	9.04	1484808
2014-04-11	9.01	9.13	8.82	8.85	1364372
2014-04-14	8.98	9.05	8.75	8.85	1737416
2014-04-15	8.56	8.69	8.35	8.65	1959603
2014-04-16	8.68	8.68	8.44	8.50	1077638
2014-04-17	8.46	8.64	8.44	8.51	1060677
2014-04-21	8.50	8.57	8.24	8.43	1439504
2014-04-22	8.47	8.64	8.32	8.60	1588614
2014-04-23	8.59	8.73	8.49	8.61	1114903
2014-04-24	8.54	8.70	8.42	8.62	1109331
2014-04-25	8.66	8.78	8.43	8.61	959219
2014-04-28	8.60	8.60	8.25	8.37	1678194
2014-04-29	8.36	8.63	8.32	8.61	1249749
2014-04-30	8.53	8.70	8.43	8.66	1285956
2014-05-01	8.57	8.64	8.42	8.55	1389682
2014-05-02	8.59	8.87	8.52	8.68	1051029
2014-05-05	8.76	8.80	8.53	8.54	960897
2014-05-06	8.54	8.59	8.32	8.42	1686772
2014-05-07	8.39	8.39	7.91	8.19	2703340
2014-05-08	8.18	8.41	7.94	7.95	1223842
2014-05-09	7.97	7.97	7.80	7.87	1189972
2014-05-12	7.97	8.15	7.90	8.06	1236333
2014-05-13	8.06	8.21	8.01	8.13	1194628
2014-05-14	8.28	8.32	8.01	8.05	1358451
2014-05-15	7.99	8.06	7.83	7.95	1224454
2014-05-16	7.92	7.97	7.85	7.94	678362
2014-05-19	8.01	8.11	7.95	8.03	899933
2014-05-20	7.98	8.06	7.71	7.80	1513089
2014-05-21	7.74	7.93	7.71	7.85	1176978
2014-05-22	7.94	7.98	7.80	7.81	928136
2014-05-23	7.81	7.83	7.51	7.58	1471994
2014-05-27	7.47	7.55	7.10	7.12	1961432
2014-05-28	7.11	7.12	6.80	6.83	2510443
2014-05-29	6.80	6.97	6.70	6.79	1831890
2014-05-30	6.82	6.88	6.67	6.84	1313896
2014-06-02	6.80	6.83	6.69	6.73	1042704
2014-06-03	6.72	6.78	6.62	6.73	1090747
2014-06-04	6.76	6.80	6.65	6.69	938357
2014-06-05	6.78	7.17	6.76	7.11	2235962
2014-06-06	7.05	7.20	6.98	7.19	1159574
2014-06-09	7.22	7.36	7.13	7.28	1214912
2014-06-10	7.32	7.48	7.31	7.44	1144051
2014-06-11	7.44	7.62	7.44	7.61	1147656
2014-06-12	7.63	7.83	7.55	7.81	1396570
2014-06-13	7.79	7.79	7.56	7.64	1446039
2014-06-16	7.67	7.78	7.52	7.65	1687552
2014-06-17	7.60	7.88	7.58	7.87	1441184
2014-06-18	7.85	8.09	7.73	8.07	1439651
2014-06-19	8.19	8.65	8.14	8.62	2839374
2014-06-20	8.59	8.72	8.43	8.55	2718410
2014-06-23	8.59	8.78	8.52	8.78	1220785
2014-06-24	9.14	9.34	8.64	8.69	2588055
2014-06-25	8.70	9.12	8.63	8.94	2277902
2014-06-26	8.92	9.10	8.83	8.95	2142545
2014-06-27	8.96	9.11	8.86	8.97	1469770
2014-06-30	8.93	9.20	8.75	9.18	1318913
2014-07-01	9.18	9.28	9.03	9.11	1304062
2014-07-02	9.11	9.32	9.10	9.21	1137141
2014-07-03	9.06	9.30	9.03	9.28	743315
2014-07-07	9.10	9.11	8.72	8.79	1470497
2014-07-08	8.86	8.89	8.40	8.61	1604892
2014-07-09	8.71	8.99	8.71	8.98	1185558
2014-07-10	9.17	9.30	8.76	8.78	1698283
2014-07-11	8.80	9.18	8.74	9.16	1454551
2014-07-14	8.90	9.08	8.71	8.78	1071255
2014-07-15	8.83	8.93	8.35	8.37	1521900
2014-07-16	8.49	8.76	8.48	8.62	1173921
2014-07-17	8.62	9.01	8.60	8.90	1433786
2014-07-18	8.77	8.81	8.60	8.77	1044601
2014-07-21	8.78	8.94	8.44	8.58	923118
2014-07-22	8.56	8.60	8.21	8.22	1592358
2014-07-23	8.20	8.38	8.14	8.22	1217470
2014-07-24	8.18	8.20	7.97	8.04	2087934
2014-07-25	8.02	8.34	7.95	8.33	1134114
2014-07-28	8.14	8.27	7.99	8.15	1130230
2014-07-29	8.15	8.23	8.06	8.17	744107
2014-07-30	8.14	8.19	8.00	8.11	832193
2014-07-31	8.00	8.04	7.75	7.80	1425416
2014-08-01	7.88	8.00	7.49	7.55	1777764
2014-08-04	7.55	7.64	7.33	7.47	1352820
2014-08-05	7.38	7.50	7.25	7.48	1195589
2014-08-06	7.57	7.99	7.57	7.87	1942058
2014-08-07	7.67	7.92	7.34	7.66	2048035
2014-08-08	7.66	8.17	7.66	7.97	2196668
2014-08-11	8.02	8.40	8.00	8.35	1737531
2014-08-12	8.37	8.58	8.34	8.40	1385996
2014-08-13	8.42	8.55	8.29	8.40	1787595
2014-08-14	8.48	8.53	8.03	8.07	1524708
2014-08-15	8.01	8.04	7.89	7.96	1365100
2014-08-18	7.91	8.31	7.89	8.28	1551815
2014-08-19	8.27	8.36	8.12	8.16	912060
2014-08-20	8.17	8.26	8.10	8.14	673348
2014-08-21	8.04	8.04	7.70	7.84	1696242
2014-08-22	7.85	7.92	7.68	7.88	1419583
2014-08-25	7.91	7.91	7.68	7.71	1101308
2014-08-26	7.82	8.05	7.80	7.99	1488915
2014-08-27	7.99	8.08	7.84	7.87	971343
2014-08-28	7.98	8.02	7.80	7.83	924158
2014-08-29	7.80	7.94	7.75	7.92	988779
2014-09-02	7.77	7.87	7.70	7.70	1160818
2014-09-03	7.70	7.85	7.65	7.67	1098130
2014-09-04	7.73	7.98	7.35	7.36	1986434
2014-09-05	7.39	7.49	7.12	7.39	1887169
2014-09-08	7.34	7.35	7.11	7.19	1273356
2014-09-09	7.12	7.19	6.82	7.00	2668951
2014-09-10	6.94	7.08	6.86	6.93	1631745
2014-09-11	6.88	7.04	6.76	7.03	1642519
2014-09-12	6.96	6.96	6.76	6.81	1242927
2014-09-15	6.88	6.88	6.67	6.76	1116009
2014-09-16	6.76	6.83	6.60	6.76	1842114
2014-09-17	6.79	6.82	6.53	6.54	1498111
2014-09-18	6.54	6.54	6.35	6.38	1753320
2014-09-19	6.36	6.36	6.02	6.14	3768767
2014-09-22	6.11	6.13	5.57	5.60	3494346
2014-09-23	5.70	5.90	5.69	5.81	2094119
2014-09-24	5.81	5.82	5.65	5.72	1384877
2014-09-25	5.66	5.69	5.47	5.67	1938004
2014-09-26	5.64	5.68	5.53	5.57	1534339
2014-09-29	5.60	5.65	5.37	5.38	1747772
2014-09-30	5.30	5.30	4.91	4.96	3939183
2014-10-01	5.06	5.18	5.02	5.06	2830858
2014-10-02	5.11	5.12	4.86	4.98	2886269
2014-10-03	4.84	4.90	4.61	4.64	3354379
2014-10-06	4.76	4.84	4.62	4.71	3788875
2014-10-07	4.74	4.76	4.50	4.51	3344218
2014-10-08	4.56	4.87	4.30	4.82	5733997
2014-10-09	4.89	4.89	4.27	4.36	4058823
2014-10-10	4.32	4.61	4.22	4.33	2956780
2014-10-13	4.38	4.79	4.37	4.61	3249599
2014-10-14	4.70	4.91	4.70	4.80	2875931
2014-10-15	4.78	4.99	4.75	4.88	3692847
2014-10-16	4.77	5.28	4.77	5.22	2706454
2014-10-17	5.24	5.27	4.78	4.78	3305216
2014-10-20	4.85	4.91	4.74	4.85	1442727
2014-10-21	4.92	5.17	4.90	5.06	2070700
2014-10-22	4.88	4.90	4.31	4.32	4838821
2014-10-23	4.28	4.35	4.17	4.34	3111121
2014-10-24	4.52	4.61	4.33	4.40	2153821
2014-10-27	4.32	4.34	4.17	4.19	1939951
2014-10-28	4.27	4.44	4.18	4.41	2124810
2014-10-29	4.32	4.57	4.18	4.20	3618219
2014-10-30	4.15	4.15	3.92	3.97	4275283
2014-10-31	3.80	3.92	3.65	3.70	5802513
2014-11-03	3.70	4.06	3.65	4.02	4260388
2014-11-04	3.98	3.99	3.74	3.75	2731349
2014-11-05	3.65	3.67	3.37	3.40	4480242
2014-11-06	3.42	3.79	3.41	3.69	3858951
2014-11-07	3.74	3.97	3.67	3.89	4816662
2014-11-10	3.87	3.91	3.55	3.58	2684430
2014-11-11	3.61	3.94	3.59	3.86	3618390
2014-11-12	3.86	4.08	3.80	3.85	2415690
2014-11-13	3.89	3.98	3.83	3.87	322235
2014-11-14	3.64	4.30	3.61	4.29	3685305
2014-11-17	4.20	4.37	4.08	4.36	2501427
2014-11-18	4.45	4.71	4.43	4.70	2889051
2014-11-19	4.62	4.63	4.23	4.25	4150155
2014-11-20	4.30	4.45	4.24	4.41	1923822
2014-11-21	4.66	4.74	4.37	4.42	3002248
2014-11-24	4.37	4.46	4.25	4.39	1933599
2014-11-25	4.40	4.79	4.38	4.79	2637597
2014-11-26	4.76	4.88	4.60	4.64	2454495
2014-11-28	4.46	4.46	4.10	4.11	1736854
2014-12-01	4.20	4.65	4.14	4.56	3904122
2014-12-02	4.36	4.62	4.15	4.19	3213619
2014-12-03	4.26	4.49	4.26	4.33	3078455
2014-12-04	4.35	4.45	4.17	4.22	2956452
2014-12-05	4.10	4.31	4.07	4.21	2245873
2014-12-08	4.27	4.32	3.97	4.20	3149259
2014-12-09	4.34	4.69	4.30	4.55	4433890
2014-12-10	4.54	4.77	4.37	4.47	3421492
2014-12-11	4.40	4.73	4.36	4.49	3110334
2014-12-12	4.42	4.69	4.42	4.49	2992262
2014-12-15	4.44	4.92	4.25	4.32	6821187
2014-12-16	4.51	4.71	4.40	4.57	4020939
2014-12-17	4.44	4.45	4.17	4.34	5780849
2014-12-18	4.53	4.87	4.44	4.83	4528352
2014-12-19	4.81	5.14	4.75	4.91	21249864
2014-12-22	4.86	4.99	4.66	4.83	4814206
2014-12-23	4.88	5.25	4.74	4.80	3271302
2014-12-24	4.81	5.14	4.78	5.11	1806610
2014-12-26	5.22	5.44	5.17	5.28	2885505
2014-12-29	5.27	5.29	4.94	5.04	3234574
2014-12-30	5.15	5.37	5.08	5.12	3018810
2014-12-31	5.06	5.19	4.96	5.11	2828987
2015-01-02	5.02	5.30	4.96	5.30	2865277
2015-01-05	5.30	5.45	5.14	5.44	2996956
2015-01-06	5.45	5.73	5.45	5.69	3885239
2015-01-07	5.62	5.94	5.47	5.61	4099708
2015-01-08	5.67	5.85	5.51	5.60	2903299
2015-01-09	5.70	5.84	5.68	5.84	2805617
2015-01-12	5.84	6.28	5.73	6.10	3903146
2015-01-13	6.20	6.32	5.64	5.74	3930241
2015-01-14	5.81	5.83	5.19	5.32	4200234
2015-01-15	5.59	5.67	5.46	5.53	3321743
2015-01-16	5.56	5.95	5.53	5.94	3723953
2015-01-20	6.08	6.38	6.05	6.32	4778447
2015-01-21	6.41	6.41	6.03	6.17	3782832
2015-01-22	6.23	6.43	6.15	6.31	3404900
2015-01-23	6.24	6.25	5.93	5.99	2234133
2015-01-26	5.85	6.13	5.69	6.11	2149829
2015-01-27	6.14	6.42	6.12	6.32	3697786
2015-01-28	6.23	6.36	5.89	5.99	2668277
2015-01-29	5.83	6.00	5.66	5.94	2988856
2015-01-30	5.96	6.32	5.84	6.30	3442818
2015-02-02	6.14	6.49	6.09	6.39	3501582
2015-02-03	6.26	6.73	6.24	6.55	4350151
2015-02-04	6.61	7.23	6.60	7.12	6163517
2015-02-05	7.01	7.23	6.92	7.23	4040634
2015-02-06	7.02	7.13	6.84	7.01	5305874
2015-02-09	7.05	7.30	6.95	7.27	3576103
2015-02-10	7.15	7.24	7.04	7.18	3199203
2015-02-11	7.12	7.24	6.86	6.94	2282136
2015-02-12	7.13	7.29	7.05	7.20	2413014
2015-02-13	7.31	7.45	7.23	7.27	2609779
2015-02-17	7.00	7.15	6.87	6.90	2398342
2015-02-18	6.91	7.08	6.70	6.93	3533864
2015-02-19	6.53	6.65	6.05	6.06	5006880
2015-02-20	6.07	6.22	5.84	5.84	3913397
2015-02-23	5.80	5.98	5.67	5.78	2932370
2015-02-24	5.73	5.86	5.46	5.49	2858195
2015-02-25	5.50	5.64	5.32	5.53	3373063
2015-02-26	5.66	5.74	5.52	5.59	2514587
2015-02-27	5.61	5.92	5.59	5.84	2169931
2015-03-02	5.88	5.98	5.84	5.97	2185060
2015-03-03	5.98	6.18	5.95	6.01	2133866
2015-03-04	5.98	6.01	5.67	5.71	3161347
2015-03-05	5.73	5.82	5.56	5.59	1868567
2015-03-06	5.41	5.58	5.02	5.03	4098903
2015-03-09	5.11	5.11	4.65	4.76	4095414
2015-03-10	4.73	4.80	4.43	4.44	3634955
2015-03-11	4.44	4.66	4.25	4.64	3573343
2015-03-12	4.70	4.85	4.63	4.70	2516241
2015-03-13	4.73	4.86	4.59	4.75	2695113
2015-03-16	4.76	5.13	4.65	5.05	4096104
2015-03-17	4.92	5.04	4.65	4.77	3626147
2015-03-18	4.72	5.22	4.72	5.19	3604790
2015-03-19	5.20	5.20	4.91	4.99	2876122
2015-03-20	5.08	5.38	5.05	5.34	5902243
2015-03-23	5.36	5.59	5.32	5.37	3499312
2015-03-24	5.38	5.48	5.29	5.47	2039849
2015-03-25	5.52	5.59	5.26	5.28	2691250
2015-03-26	5.40	5.54	5.12	5.21	2885935
2015-03-27	5.18	5.20	4.99	5.04	3026831
2015-03-30	4.91	4.97	4.74	4.84	2171193
2015-03-31	4.87	4.97	4.68	4.71	2828956
2015-04-01	4.78	4.89	4.74	4.76	3542808
2015-04-02	4.73	4.79	4.56	4.71	2102612
2015-04-06	4.97	5.23	4.97	5.23	2581206
2015-04-07	5.20	5.34	5.05	5.12	2265101
2015-04-08	5.15	5.23	5.00	5.04	1873803
2015-04-09	4.99	5.11	4.88	5.07	1721782
2015-04-10	5.15	5.40	5.13	5.21	2275883
2015-04-13	5.20	5.48	5.12	5.40	1964396
2015-04-14	5.40	5.64	5.36	5.62	2021860
2015-04-15	5.70	6.15	5.67	6.14	2834425
2015-04-16	6.17	6.17	5.60	5.69	3439259
2015-04-17	5.69	5.90	5.63	5.78	2794715
2015-04-20	5.74	5.91	5.65	5.75	3896613
2015-04-21	5.75	5.80	5.36	5.50	4153361
2015-04-22	5.46	5.49	5.00	5.36	5689134
2015-04-23	5.35	5.63	5.26	5.56	2800516
2015-04-24	5.55	5.62	5.17	5.17	3028867
2015-04-27	5.23	5.78	5.21	5.70	4542762
2015-04-28	5.65	5.77	5.56	5.65	3284701
2015-04-29	5.61	5.70	5.40	5.47	2893166
2015-04-30	5.32	5.40	5.15	5.22	6587989
2015-05-01	5.18	5.33	5.13	5.24	2299459
2015-05-04	5.35	5.49	5.32	5.45	2768843
2015-05-05	5.48	5.52	5.01	5.10	4965467
2015-05-06	5.12	5.18	4.97	5.15	3018515
2015-05-07	5.09	5.24	5.00	5.23	2244483
2015-05-08	5.24	5.39	5.17	5.32	2547855
2015-05-11	5.34	5.55	5.30	5.45	2197961
2015-05-12	5.47	5.54	5.40	5.44	1306188
2015-05-13	5.53	5.65	5.47	5.57	2969979
2015-05-14	5.63	5.84	5.54	5.61	3059067
2015-05-15	5.58	5.75	5.54	5.67	2898555
2015-05-18	5.69	5.84	5.62	5.72	1833777
2015-05-19	5.63	5.64	5.31	5.34	2833565
2015-05-20	5.37	5.61	5.34	5.53	2311588
2015-05-21	5.51	5.59	5.47	5.51	1513574
2015-05-22	5.51	5.57	5.39	5.45	1531463
2015-05-26	5.31	5.34	5.20	5.28	1797360
2015-05-27	5.27	5.28	5.10	5.18	1759433
2015-05-28	5.14	5.45	5.13	5.44	2022645
2015-05-29	5.43	5.52	5.35	5.45	1472002
2015-06-01	5.52	5.59	5.39	5.45	1890428
2015-06-02	5.48	5.57	5.44	5.51	1577275
2015-06-03	5.46	5.62	5.44	5.47	1167896
2015-06-04	5.41	5.59	5.40	5.52	2131651
2015-06-05	5.39	5.49	5.29	5.45	2060948
2015-06-08	5.46	5.57	5.35	5.54	1514043
2015-06-09	5.58	5.64	5.28	5.29	2449623
2015-06-10	5.44	5.50	5.37	5.47	1657103
2015-06-11	5.44	5.50	5.40	5.47	1061991
2015-06-12	5.45	5.49	5.39	5.43	1415374
2015-06-15	5.42	5.59	5.39	5.57	2539920
2015-06-16	5.51	5.63	5.42	5.61	1607350
2015-06-17	5.60	5.96	5.58	5.93	4186501
2015-06-18	6.05	6.35	6.01	6.33	4611393
2015-06-19	6.30	6.34	6.01	6.03	7329305
2015-06-22	5.98	6.10	5.79	5.82	2568818
2015-06-23	5.79	5.84	5.73	5.79	1534372
2015-06-24	5.75	5.93	5.74	5.76	1717070
2015-06-25	5.77	5.83	5.66	5.68	2324801
2015-06-26	5.66	5.74	5.60	5.63	2805804
2015-06-29	5.60	5.67	5.46	5.46	2803021
2015-06-30	5.52	5.85	5.46	5.71	3066112
2015-07-01	5.70	5.71	5.31	5.35	3161859
2015-07-02	5.38	5.52	5.32	5.48	1801672
2015-07-06	5.40	5.82	5.40	5.81	2757192
2015-07-07	5.71	5.71	5.26	5.32	3557212
2015-07-08	5.37	5.47	5.15	5.25	2697242
2015-07-09	5.38	5.41	5.06	5.06	2147606
2015-07-10	5.10	5.15	4.84	4.89	1809305
2015-07-13	4.85	5.27	4.76	5.27	2200234
2015-07-14	5.22	5.24	5.05	5.07	1788108
2015-07-15	5.00	5.08	4.82	4.83	1905084
2015-07-16	4.82	4.86	4.71	4.79	1559480
2015-07-17	4.72	4.73	4.40	4.49	2833522
2015-07-20	4.22	4.31	4.02	4.13	2954001
2015-07-21	4.18	4.36	4.16	4.29	3115253
2015-07-22	4.20	4.23	4.06	4.16	3087921
2015-07-23	4.22	4.25	3.77	3.83	3255126
2015-07-24	3.73	3.84	3.38	3.82	5925577
2015-07-27	3.76	4.18	3.76	3.78	2705403
2015-07-28	3.85	3.96	3.68	3.72	2019853
2015-07-29	3.71	3.75	3.56	3.69	2499708
2015-07-30	3.60	3.68	3.42	3.45	2114579
2015-07-31	3.58	3.63	3.46	3.53	2655089
2015-08-03	3.48	3.49	3.17	3.21	2819112
2015-08-04	3.25	3.30	3.13	3.25	3251004
2015-08-05	3.32	3.40	2.91	2.97	6414910
2015-08-06	3.02	3.02	2.85	2.93	3167577
2015-08-07	2.89	3.10	2.67	2.72	5949804
2015-08-10	2.79	3.26	2.77	3.26	4646157
2015-08-11	3.22	3.29	3.00	3.22	4313101
2015-08-12	3.37	3.92	3.33	3.92	6111922
2015-08-13	3.78	3.82	3.53	3.57	4275327
2015-08-14	3.64	3.73	3.50	3.69	2731755
2015-08-17	3.77	3.96	3.70	3.93	2755281
2015-08-18	3.81	3.81	3.45	3.55	3274152
2015-08-19	3.58	3.79	3.58	3.72	2443402
2015-08-20	3.80	4.03	3.73	3.91	3520003
2015-08-21	3.93	3.98	3.53	3.61	3577957
2015-08-24	3.38	3.73	3.16	3.22	3234020
2015-08-25	3.27	3.27	3.03	3.05	2273506
2015-08-26	3.07	3.13	2.94	2.98	2607550
2015-08-27	3.00	3.37	2.95	3.24	2937715
2015-08-28	3.28	3.49	3.27	3.45	2806528
2015-08-31	3.31	3.45	3.20	3.36	2403641
2015-09-01	3.36	3.50	3.15	3.20	2576478
2015-09-02	3.24	3.29	2.98	3.08	2553184
2015-09-03	3.03	3.16	2.88	2.89	3718411
2015-09-04	2.87	2.94	2.75	2.88	3616586
2015-09-08	2.94	3.08	2.90	3.03	2916121
2015-09-09	2.97	3.04	2.85	2.88	2720764
2015-09-10	2.92	2.96	2.59	2.71	5095221
2015-09-11	2.71	2.71	2.56	2.70	2891555
2015-09-14	2.67	2.89	2.52	2.85	5291741
2015-09-15	2.83	3.07	2.80	2.99	4522774
2015-09-16	3.05	3.19	2.98	3.18	4265019
2015-09-17	3.10	3.32	3.03	3.28	4748907
2015-09-18	3.37	3.37	3.09	3.12	28440341
2015-09-21	3.04	3.22	2.96	3.08	2757262
2015-09-22	3.00	3.04	2.80	2.81	2678077
2015-09-23	2.87	2.92	2.71	2.76	2520541
2015-09-24	2.82	3.13	2.78	3.12	2953547
2015-09-25	3.03	3.15	2.94	2.95	2010995
2015-09-28	2.75	2.89	2.73	2.75	2284322
2015-09-29	2.77	2.89	2.74	2.76	1466256
2015-09-30	2.72	2.89	2.72	2.82	1873368
2015-10-01	2.85	2.93	2.67	2.75	2172219
2015-10-02	2.86	3.11	2.82	3.11	3272324
2015-10-05	3.12	3.32	3.10	3.19	3361099
2015-10-06	3.27	3.35	3.11	3.22	4924114
2015-10-07	3.27	3.30	3.06	3.12	4318064
2015-10-08	3.04	3.22	2.95	3.00	3355943
2015-10-09	3.13	3.16	3.00	3.11	3890093
2015-10-12	3.19	3.23	2.89	2.91	3105258
2015-10-13	2.94	3.07	2.85	2.88	2974590
2015-10-14	2.96	3.20	2.96	3.12	6066210
2015-10-15	3.10	3.35	3.06	3.34	4849333
2015-10-16	3.36	3.39	3.11	3.12	3088575
2015-10-19	3.08	3.19	2.95	2.99	2638038
2015-10-20	3.01	3.13	3.01	3.08	2571890
2015-10-21	3.05	3.10	2.91	2.92	2346233
2015-10-22	2.92	3.08	2.92	3.00	1859027
2015-10-23	3.05	3.09	2.93	3.06	2337986
2015-10-26	3.06	3.07	2.90	2.91	2005245
2015-10-27	2.90	2.98	2.82	2.90	2017602
2015-10-28	3.01	3.13	2.82	2.92	4107849
2015-10-29	2.88	2.94	2.75	2.76	2303887
2015-10-30	2.79	2.81	2.62	2.70	3533599
2015-11-02	2.68	2.75	2.54	2.70	2682565
2015-11-03	2.66	2.91	2.66	2.84	3295050
2015-11-04	2.86	2.90	2.76	2.84	1730167
2015-11-05	2.88	2.89	2.65	2.69	3265213
2015-11-06	2.60	2.63	2.50	2.54	3023866
2015-11-09	2.54	2.66	2.48	2.64	2194249
2015-11-10	2.61	2.61	2.50	2.56	1629397
2015-11-11	2.57	2.58	2.51	2.57	1428418
2015-11-12	2.52	2.68	2.51	2.56	1509745
2015-11-13	2.53	2.69	2.53	2.60	1852407
2015-11-16	2.63	2.69	2.60	2.66	1573190
2015-11-17	2.64	2.64	2.40	2.44	2799378
2015-11-18	2.44	2.51	2.34	2.50	1906779
2015-11-19	2.53	2.62	2.49	2.57	1910929
2015-11-20	2.59	2.63	2.45	2.48	1603074
2015-11-23	2.46	2.52	2.42	2.42	1312182
2015-11-24	2.47	2.60	2.45	2.57	1945273
2015-11-25	2.51	2.62	2.48	2.59	1105506
2015-11-27	2.51	2.57	2.47	2.50	753112
2015-11-30	2.49	2.58	2.48	2.56	1792407
2015-12-01	2.56	2.67	2.52	2.66	1449744
2015-12-02	2.60	2.70	2.50	2.56	1680190
2015-12-03	2.59	2.69	2.57	2.63	1771919
2015-12-04	2.65	2.86	2.65	2.85	2616957
2015-12-07	2.81	2.83	2.58	2.64	2018611
2015-12-08	2.65	2.65	2.52	2.61	1437848
2015-12-09	2.66	2.74	2.53	2.58	1641903
2015-12-10	2.57	2.66	2.55	2.61	878335
2015-12-11	2.55	2.64	2.52	2.60	1115462
2015-12-14	2.56	2.58	2.40	2.41	2633152
2015-12-15	2.48	2.56	2.41	2.56	1366315
2015-12-16	2.63	2.79	2.58	2.74	2832131
2015-12-17	2.63	2.64	2.45	2.49	1794083
2015-12-18	2.52	2.65	2.50	2.63	2933506
2015-12-21	2.68	2.68	2.51	2.54	2039115
2015-12-22	2.58	2.62	2.54	2.61	1686862
2015-12-23	2.61	2.65	2.54	2.60	1872698
2015-12-24	2.61	2.64	2.58	2.60	958556
2015-12-28	2.55	2.57	2.43	2.46	1969906
2015-12-29	2.49	2.51	2.43	2.50	1939147
2015-12-30	2.42	2.47	2.38	2.42	1870980
2015-12-31	2.43	2.49	2.40	2.48	1999371
2016-01-04	2.61	2.61	2.43	2.47	2322823
2016-01-05	2.50	2.50	2.35	2.38	2427526
2016-01-06	2.41	2.44	2.35	2.38	2261993
2016-01-07	2.41	2.48	2.32	2.43	3085741
2016-01-08	2.39	2.41	2.25	2.32	3181073
2016-01-11	2.30	2.34	2.08	2.23	3194609
2016-01-12	2.17	2.17	2.00	2.02	3557382
2016-01-13	2.02	2.07	1.96	2.00	3061927
2016-01-14	1.95	2.00	1.77	1.88	3134194
2016-01-15	1.94	1.94	1.79	1.90	2090732
2016-01-19	1.93	1.94	1.69	1.73	2703681
2016-01-20	1.75	1.81	1.62	1.81	2637345
2016-01-21	1.79	1.80	1.68	1.76	2207227
2016-01-22	1.78	1.89	1.72	1.75	2599001
2016-01-25	1.83	1.92	1.77	1.77	2391653
2016-01-26	1.78	1.88	1.78	1.83	3465506
2016-01-27	1.83	2.04	1.81	2.04	3009742
2016-01-28	2.05	2.07	1.93	2.02	2280544
2016-01-29	2.03	2.21	2.02	2.21	3574000
2016-02-01	2.24	2.33	2.13	2.19	3155923
2016-02-02	2.15	2.21	2.01	2.11	3378643
2016-02-03	2.15	2.32	2.12	2.25	3829752
2016-02-04	2.36	2.47	2.35	2.40	3850932
2016-02-05	2.33	2.56	2.24	2.55	3344806
2016-02-08	2.65	2.85	2.60	2.61	5129001
2016-02-09	2.64	2.70	2.45	2.47	3122999
2016-02-10	2.46	2.55	2.26	2.50	3524454
2016-02-11	2.78	2.94	2.60	2.82	5795258
2016-02-12	2.79	3.35	2.74	3.33	6782865
2016-02-16	3.17	3.42	3.09	3.20	5530260
2016-02-17	3.17	3.42	3.17	3.36	3891023
2016-02-18	3.33	3.83	3.30	3.75	4038490
2016-02-19	3.70	3.87	3.52	3.56	3886898
2016-02-22	3.36	3.66	3.35	3.55	3659254
2016-02-23	3.62	3.73	3.39	3.47	3376287
2016-02-24	3.66	3.70	3.40	3.48	4502288
2016-02-25	3.49	3.57	3.36	3.51	2556119
2016-02-26	3.51	3.65	3.41	3.55	3584244
2016-02-29	3.68	3.87	3.64	3.86	3540433
2016-03-01	3.93	3.95	3.68	3.81	2956189
2016-03-02	3.79	4.07	3.70	4.00	3439971
2016-03-03	4.02	4.57	4.01	4.49	4848775
2016-03-04	4.70	5.24	4.42	4.52	7160018
2016-03-07	4.75	5.20	4.75	5.02	8024751
2016-03-08	5.15	5.15	4.57	4.65	6611557
2016-03-09	4.52	4.85	4.30	4.73	4841603
2016-03-10	4.77	4.99	4.75	4.89	4006986
2016-03-11	4.88	5.10	4.78	5.03	4800762
2016-03-14	5.09	5.10	4.84	4.89	4311181
2016-03-15	4.80	4.87	4.67	4.83	3672554
2016-03-16	4.78	5.33	4.75	5.30	5266395
2016-03-17	5.37	5.89	5.18	5.47	6623313
2016-03-18	5.49	5.75	5.39	5.59	9415614
2016-03-21	5.56	5.94	5.55	5.76	4019222
2016-03-22	5.81	5.89	5.68	5.80	3429576
2016-03-23	5.33	5.57	5.20	5.25	4445466
2016-03-24	5.26	5.40	5.15	5.28	2669115
2016-03-28	5.32	5.48	5.21	5.44	2093730
2016-03-29	5.40	5.85	5.38	5.71	3709762
2016-03-30	5.64	5.78	5.49	5.65	2444947
2016-03-31	5.80	5.86	5.57	5.62	2319822
2016-04-01	5.41	5.65	5.21	5.64	2922407
2016-04-04	5.62	5.69	5.43	5.55	2561954
2016-04-05	5.62	5.77	5.44	5.73	2294934
2016-04-06	5.63	5.88	5.61	5.82	2108442
2016-04-07	5.90	6.11	5.87	5.94	2963111
2016-04-08	5.79	6.03	5.75	6.01	3584025
2016-04-11	6.16	6.50	6.11	6.49	5140109
2016-04-12	6.58	6.73	6.33	6.72	4014992
2016-04-13	6.64	6.99	6.60	6.70	3972350
2016-04-14	6.66	6.75	6.22	6.38	4125746
2016-04-15	6.41	6.75	6.37	6.67	2907847
2016-04-18	6.70	6.83	6.53	6.79	2452860
2016-04-19	7.11	7.45	6.97	7.38	6057554
2016-04-20	7.41	7.68	6.82	7.00	6494435
2016-04-21	7.30	7.53	6.94	7.14	4394028
2016-04-22	7.08	7.38	6.73	6.89	3838741
2016-04-25	6.85	7.04	6.72	6.87	2905364
2016-04-26	6.90	7.19	6.70	7.10	2743864
2016-04-27	7.16	7.28	6.87	7.18	3558888
2016-04-28	7.35	7.96	7.08	7.44	6516044
2016-04-29	7.65	8.14	7.65	8.10	6457044
2016-05-02	8.23	8.29	7.88	8.07	5704130
2016-05-03	8.01	8.08	7.55	7.74	4881221
2016-05-04	7.55	7.82	7.24	7.39	3728974
2016-05-05	7.52	7.77	7.31	7.56	3888908
2016-05-06	7.71	8.09	7.66	7.90	4090458
2016-05-09	7.59	7.59	7.11	7.25	3533047
2016-05-10	7.21	7.54	7.14	7.47	2281031
2016-05-11	7.73	7.90	7.43	7.76	3441337
2016-05-12	7.85	8.27	7.80	8.02	7029596
2016-05-13	8.03	8.73	7.98	8.48	6268890
2016-05-16	8.58	8.66	7.98	8.25	7062534
2016-05-17	8.25	8.67	8.14	8.52	6139500
2016-05-18	8.25	8.49	7.47	7.60	6519831
2016-05-19	7.43	7.85	7.22	7.77	4884789
2016-05-20	7.90	8.00	7.62	7.94	3397580
2016-05-23	7.75	8.20	7.56	8.02	3845480
2016-05-24	7.73	7.83	7.31	7.33	4987677
2016-05-25	7.25	7.75	6.98	7.66	5624110
2016-05-26	7.88	7.98	7.57	7.72	3023306
2016-05-27	7.59	7.67	7.21	7.28	3860647
2016-05-31	7.20	7.69	7.10	7.53	4987871
2016-06-01	7.41	7.61	7.23	7.48	4022645
2016-06-02	7.40	7.69	7.31	7.50	3274024
2016-06-03	7.83	8.44	7.81	8.37	7000029
2016-06-06	8.42	8.48	8.14	8.42	4588234
2016-06-07	8.24	8.50	8.20	8.32	3201001
2016-06-08	8.65	8.99	8.62	8.78	5628659
2016-06-09	8.73	8.85	8.55	8.74	5213319
2016-06-10	8.86	9.00	8.49	8.52	3976002
2016-06-13	8.70	9.10	8.65	8.92	5266904
2016-06-14	8.95	9.04	8.48	8.68	4187451
2016-06-15	8.72	9.41	8.66	9.29	5845774
2016-06-16	9.59	9.75	8.77	9.01	5941515
2016-06-17	9.16	9.46	9.11	9.30	28166293
2016-06-20	8.99	9.78	8.93	9.64	5344805
2016-06-21	9.44	9.44	9.15	9.30	3677432
2016-06-22	9.36	9.56	9.19	9.42	3511310
2016-06-23	9.38	9.69	9.32	9.48	5101746
2016-06-24	10.08	10.22	9.67	9.95	12220540
2016-06-27	10.17	10.45	9.63	10.13	7916117
2016-06-28	9.89	10.23	9.78	9.98	4598997
2016-06-29	10.16	10.64	10.16	10.48	4696258
2016-06-30	10.61	10.75	10.28	10.66	4394738
2016-07-01	11.06	11.34	10.93	11.26	5406218
2016-07-05	11.50	11.53	10.97	11.40	5677937
2016-07-06	11.69	12.25	11.61	12.20	7909374
2016-07-07	12.03	12.06	11.56	11.80	5178237
2016-07-08	11.97	12.69	11.82	12.61	6779806
2016-07-11	12.52	12.98	12.33	12.78	7181457
2016-07-12	12.69	12.99	12.27	12.35	6573174
2016-07-13	12.58	13.08	12.40	13.01	5670839
2016-07-14	12.94	13.69	12.71	13.64	6482481
2016-07-15	13.51	13.86	13.42	13.71	5147035
2016-07-18	13.71	13.99	13.54	13.99	5136219
2016-07-19	13.90	14.00	13.54	13.61	5022023
2016-07-20	13.06	13.09	12.23	12.46	6642583
2016-07-21	12.64	13.35	12.64	13.32	4718804
2016-07-22	13.21	13.55	13.04	13.42	3641416
2016-07-25	13.26	13.26	12.46	12.91	5398751
2016-07-26	13.16	13.63	13.01	13.47	5349022
2016-07-27	13.70	14.33	13.21	14.14	7739237
2016-07-28	14.59	15.07	14.22	14.74	7636331
2016-07-29	14.98	15.49	14.76	15.32	8948441
2016-08-01	15.48	15.74	15.12	15.64	6246604
2016-08-02	15.86	16.03	15.38	15.61	5699040
2016-08-03	15.50	15.80	14.88	15.61	5165649
2016-08-04	15.53	15.85	15.33	15.74	3587534
2016-08-05	15.20	15.63	14.95	15.50	5465232
2016-08-08	15.39	15.98	15.31	15.68	4948668
2016-08-09	15.83	16.25	15.75	15.88	5505912
2016-08-10	16.30	16.41	15.78	15.98	4920519
2016-08-11	15.98	16.27	15.68	15.83	6410574
2016-08-12	16.06	16.23	15.45	15.65	5061985
2016-08-15	15.73	16.00	15.56	15.77	4180533
2016-08-16	15.80	15.96	15.31	15.58	4616585
2016-08-17	15.45	15.61	14.69	15.24	5722845
2016-08-18	15.33	15.63	15.18	15.59	4360264
2016-08-19	15.16	15.32	14.90	15.03	3800578
2016-08-22	14.61	14.93	14.40	14.76	4803727
2016-08-23	14.91	14.99	14.50	14.60	4323888
2016-08-24	14.35	14.36	12.78	12.92	8692233
2016-08-25	12.62	13.74	12.42	13.34	5540096
2016-08-26	13.54	14.22	12.93	13.68	10627708
2016-08-29	13.50	14.06	13.41	13.83	4700733
2016-08-30	13.86	14.18	12.61	12.76	10853090
2016-08-31	12.60	12.80	12.30	12.74	7706135
2016-09-01	12.58	13.21	12.43	13.05	6823137
2016-09-02	13.44	13.96	13.16	13.49	6656775
2016-09-06	13.89	14.95	13.82	14.90	8810374
2016-09-07	14.89	14.98	14.43	14.94	5920104
2016-09-08	14.95	15.35	14.65	14.82	5121527
2016-09-09	14.47	14.47	13.22	13.29	7218466
2016-09-12	12.75	13.33	12.55	13.20	9591234
2016-09-13	12.84	13.08	11.88	12.17	9502017
2016-09-14	12.33	12.47	12.08	12.14	6485578
2016-09-15	12.16	12.61	11.62	12.36	8774551
2016-09-16	12.20	12.75	12.06	12.43	37071179
2016-09-19	12.76	12.92	12.41	12.58	5725288
2016-09-20	12.53	12.64	12.32	12.59	3846204
2016-09-21	12.94	13.35	12.72	13.28	7558196
2016-09-22	13.40	13.65	12.75	13.00	6442737
2016-09-23	12.91	13.18	12.47	12.56	4380871
2016-09-26	12.56	12.89	12.25	12.27	3835211
2016-09-27	12.17	12.17	11.45	11.80	5737623
2016-09-28	11.65	12.22	11.53	12.06	4748322
2016-09-29	11.80	12.15	11.70	11.83	4008351
2016-09-30	12.11	12.24	11.79	11.83	5234559
2016-10-03	11.90	12.01	11.67	11.81	2982577
2016-10-04	11.12	11.26	10.50	10.60	6341300
2016-10-05	10.75	10.92	10.32	10.75	4854988
2016-10-06	10.35	10.87	10.16	10.71	5723278
2016-10-07	10.96	11.27	10.77	10.96	5900589
2016-10-10	11.04	11.24	10.93	11.03	4070259
2016-10-11	10.88	11.06	10.63	10.73	4079893
2016-10-12	10.77	11.20	10.74	11.04	3695624
2016-10-13	10.95	11.39	10.86	11.08	3743174
2016-10-14	10.90	11.18	10.54	10.59	4555230
2016-10-17	10.68	10.96	10.68	10.84	3912894
2016-10-18	11.06	11.25	10.88	11.24	4853390
2016-10-19	11.53	11.68	11.24	11.44	5016813
2016-10-20	11.45	11.48	11.12	11.31	2936049
2016-10-21	11.20	11.35	11.09	11.17	3419553
2016-10-24	11.29	11.42	10.87	11.09	3084436
2016-10-25	11.33	11.61	11.13	11.34	4812495
2016-10-26	11.28	11.34	10.74	10.99	4208951
2016-10-27	11.21	11.36	11.05	11.12	4059927
2016-10-28	11.19	11.30	10.79	10.99	4405377
2016-10-31	11.04	11.25	10.91	11.18	4492362
2016-11-01	11.53	11.76	11.25	11.26	5397028
2016-11-02	11.58	11.78	11.03	11.23	6341714
2016-11-03	11.15	11.52	11.15	11.46	5442131
2016-11-04	11.42	11.46	11.11	11.23	4998165
2016-11-07	10.89	11.27	10.86	11.17	4952766
2016-11-08	11.19	11.60	10.95	11.03	5809220
2016-11-09	11.95	11.98	10.65	10.96	8012444
2016-11-10	10.97	10.98	9.96	10.01	7831843
2016-11-11	9.90	10.03	9.03	9.15	9073596
2016-11-14	8.87	9.51	8.82	9.23	8045603
2016-11-15	9.18	9.65	9.05	9.62	5412651
2016-11-16	9.60	9.60	9.22	9.57	4075247
2016-11-17	9.60	10.09	9.34	9.51	4636345
2016-11-18	9.39	9.79	9.38	9.76	4039099
2016-11-21	9.95	10.18	9.87	10.00	3796580
2016-11-22	10.19	10.39	9.86	10.35	4198900
2016-11-23	9.92	9.92	9.40	9.47	5535479
2016-11-25	9.56	9.73	9.48	9.55	2057317
2016-11-28	9.81	9.84	9.60	9.82	3477450
2016-11-29	9.50	9.93	9.41	9.88	2632704
2016-11-30	9.84	9.88	9.53	9.65	2890228
2016-12-01	9.59	9.80	9.30	9.56	3973881
2016-12-02	9.73	10.29	9.67	10.26	4422625
2016-12-05	10.17	10.83	10.05	10.63	4628164
2016-12-06	10.54	10.98	10.33	10.41	3547708
2016-12-07	10.64	10.98	10.48	10.63	3531252
2016-12-08	10.63	10.67	10.25	10.49	2684923
2016-12-09	10.36	10.49	9.66	9.74	4297777
2016-12-12	9.83	10.18	9.74	9.90	3519610
2016-12-13	9.87	10.38	9.85	10.32	4441608
2016-12-14	10.42	10.59	9.83	9.84	4701827
2016-12-15	9.09	9.39	8.86	9.00	5825040
2016-12-16	9.06	9.24	8.86	9.08	9861952
2016-12-19	9.08	9.22	8.96	9.13	3529693
2016-12-20	8.80	9.14	8.75	9.05	3789152
2016-12-21	9.08	9.14	8.85	9.01	3148549
2016-12-22	8.82	9.08	8.70	8.72	3877701
2016-12-23	8.72	8.94	8.65	8.89	2263121
2016-12-27	9.05	9.20	8.94	9.14	2279200
2016-12-28	9.14	9.23	9.04	9.23	2121453
2016-12-29	9.31	9.72	9.28	9.72	3339375
2016-12-30	9.76	9.98	9.07	9.09	3644866
2017-01-03	9.21	9.76	9.12	9.74	4599970
2017-01-04	9.82	9.93	9.65	9.92	4186819
2017-01-05	10.14	11.29	10.12	11.24	7245411
2017-01-06	11.14	11.35	10.44	10.53	4990860
2017-01-09	10.84	10.95	10.51	10.58	4730679
2017-01-10	10.69	11.17	10.67	10.97	3941915
2017-01-11	10.91	11.22	10.56	10.96	4209482
2017-01-12	11.34	11.35	10.73	10.89	3772881
2017-01-13	10.80	11.45	10.68	11.39	3668590
2017-01-17	11.87	11.93	11.54	11.60	3897640
2017-01-18	11.63	11.81	11.31	11.47	3464978
2017-01-19	11.31	11.43	11.01	11.19	2896299
2017-01-20	11.18	11.55	11.13	11.41	2868075
2017-01-23	11.59	12.05	11.50	11.90	3788580
2017-01-24	11.94	12.30	11.67	11.84	3830073
2017-01-25	11.60	11.61	11.15	11.43	4402439
2017-01-26	11.05	11.23	10.97	11.05	2673834
2017-01-27	11.00	11.30	10.97	11.26	2234116
2017-01-30	11.30	11.44	11.14	11.39	3871623
2017-01-31	11.69	11.76	11.50	11.65	3403773
2017-02-01	11.49	11.65	11.26	11.54	2935683
2017-02-02	11.86	11.94	11.43	11.52	3688424
2017-02-03	11.51	11.82	11.43	11.69	2883761
2017-02-06	11.91	11.95	11.56	11.92	3454511
2017-02-07	11.86	11.96	11.57	11.68	2962437
2017-02-08	11.85	12.09	11.72	12.02	3578102
2017-02-09	11.51	11.57	9.37	9.39	15656656
2017-02-10	9.31	9.68	9.20	9.44	6580664
2017-02-13	9.41	9.75	9.34	9.38	5567378
2017-02-14	9.50	9.79	9.21	9.32	5616451
2017-02-15	9.24	9.28	9.04	9.15	4936224
2017-02-16	9.22	9.34	9.08	9.13	4872503
2017-02-17	9.11	9.19	8.85	8.88	4648067
2017-02-21	8.72	9.30	8.67	9.16	5132821
2017-02-22	8.89	9.05	8.71	8.82	4398330
2017-02-23	9.03	9.16	8.77	8.87	4244819
2017-02-24	9.05	9.14	8.73	8.75	3656353
2017-02-27	8.72	9.23	8.42	8.49	8002176
2017-02-28	8.58	8.73	8.35	8.59	4620496
2017-03-01	8.34	8.57	8.23	8.56	7024660
2017-03-02	8.37	8.49	7.89	8.01	5229022
2017-03-03	7.95	8.23	7.77	8.18	8318565
2017-03-06	8.09	8.09	7.67	7.73	3678873
2017-03-07	7.61	7.90	7.52	7.60	4398370
2017-03-08	7.46	7.68	7.43	7.50	3043416
2017-03-09	7.42	7.60	7.32	7.33	2718443
2017-03-10	7.40	7.66	7.34	7.56	3026054
2017-03-13	7.64	7.85	7.49	7.73	3126591
2017-03-14	7.69	7.73	7.30	7.38	2667988
2017-03-15	7.45	8.14	7.39	8.09	4608253
2017-03-16	8.29	8.30	7.94	8.03	3423902
2017-03-17	8.04	8.17	7.86	7.95	5053366
2017-03-20	7.97	8.04	7.82	7.98	2564300
2017-03-21	7.98	8.07	7.72	7.91	4439932
2017-03-22	7.96	8.01	7.79	7.84	3254637
2017-03-23	7.87	7.97	7.71	7.92	3308070
2017-03-24	7.89	7.98	7.81	7.86	2388871
2017-03-27	8.09	8.16	7.84	8.11	3334934
2017-03-28	8.12	8.20	7.78	7.89	3302075
2017-03-29	7.86	8.09	7.82	7.92	2214347
2017-03-30	7.81	7.91	7.74	7.86	1882822
2017-03-31	7.86	8.13	7.83	8.08	2946684
2017-04-03	8.10	8.38	8.09	8.37	2842769
2017-04-04	8.53	8.70	8.45	8.48	3605689
2017-04-05	8.42	8.52	8.30	8.45	3149099
2017-04-06	8.41	8.59	8.34	8.50	2628622
2017-04-07	8.80	8.90	8.52	8.64	4359577
2017-04-10	8.64	8.99	8.55	8.95	3260333
2017-04-11	9.15	9.75	9.10	9.69	6879778
2017-04-12	9.63	9.78	9.42	9.68	4506296
2017-04-13	9.89	10.24	9.81	9.82	6853444
2017-04-17	9.84	9.95	9.71	9.82	3402471
2017-04-18	9.71	9.91	9.56	9.87	3957635
2017-04-19	9.71	9.71	9.02	9.20	5737629
2017-04-20	9.26	9.38	9.10	9.35	3184906
2017-04-21	9.35	9.47	9.26	9.36	3157848
2017-04-24	9.07	9.51	9.03	9.28	3891976
2017-04-25	9.16	9.26	8.87	9.08	5060531
2017-04-26	9.03	9.43	8.97	9.36	5823727
2017-04-27	9.22	9.23	8.42	8.80	5766108
2017-04-28	8.89	9.09	8.70	9.06	4230290
2017-05-01	8.99	9.15	8.75	8.79	3339602
2017-05-02	8.73	8.89	8.59	8.61	4403229
2017-05-03	8.66	8.72	8.30	8.40	4764954
2017-05-04	8.24	8.33	8.07	8.23	4735634
2017-05-05	8.44	8.82	8.34	8.67	3366849
2017-05-08	8.65	8.79	8.56	8.68	3309167
2017-05-09	8.60	8.70	8.49	8.65	2951704
2017-05-10	8.79	8.94	8.65	8.79	3515409
2017-05-11	8.87	9.23	8.83	9.13	3629790
2017-05-12	9.27	9.50	9.23	9.36	3248947
2017-05-15	9.58	9.62	9.20	9.43	2869227
2017-05-16	9.52	9.74	9.50	9.69	3138936
2017-05-17	9.92	9.96	9.52	9.54	4570058
2017-05-18	9.38	9.39	8.86	9.30	4560595
2017-05-19	9.48	9.60	9.40	9.44	4283078
2017-05-22	9.59	9.78	9.54	9.61	2590084
2017-05-23	9.66	9.72	9.28	9.33	2429494
2017-05-24	9.33	9.65	9.26	9.63	3396779
2017-05-25	9.48	9.67	9.45	9.63	2465143
2017-05-26	9.80	9.98	9.75	9.87	2925870
2017-05-30	9.67	9.80	9.44	9.45	2244207
2017-05-31	9.48	9.51	9.12	9.28	2922506
2017-06-01	9.13	9.32	9.11	9.28	1777736
2017-06-02	9.42	9.48	9.25	9.36	2587425
2017-06-05	9.39	9.50	9.05	9.22	1951035
2017-06-06	9.37	9.68	9.32	9.68	3071873
2017-06-07	9.63	9.76	9.44	9.74	2677913
2017-06-08	9.62	9.92	9.48	9.84	2586009
2017-06-09	9.64	9.92	9.60	9.74	2169631
2017-06-12	9.66	9.77	9.32	9.36	3970451
2017-06-13	9.30	9.40	9.09	9.39	2572411
2017-06-14	9.59	9.66	8.69	8.75	4198601
2017-06-15	8.63	8.93	8.46	8.54	3360665
2017-06-16	8.46	8.63	8.19	8.36	14812676
2017-06-19	8.31	8.67	8.31	8.48	3178930
2017-06-20	8.45	8.49	8.32	8.42	1513474
2017-06-21	8.35	8.53	8.20	8.39	2198132
2017-06-22	8.53	8.62	8.40	8.58	1976697
2017-06-23	8.71	8.78	8.55	8.67	4068483
2017-06-26	8.54	8.70	8.48	8.61	1530737
2017-06-27	8.73	8.77	8.51	8.53	2325715
2017-06-28	8.63	9.00	8.51	8.94	2281906
2017-06-29	8.82	8.91	8.50	8.58	2159573
2017-06-30	8.53	8.72	8.52	8.58	2202928
2017-07-03	8.40	8.43	8.24	8.26	1451016
2017-07-05	8.26	8.44	8.16	8.37	3072926
2017-07-06	8.40	8.45	8.04	8.08	2911647
2017-07-07	8.02	8.05	7.67	7.83	3418473
2017-07-10	7.70	8.11	7.62	8.04	2769961
2017-07-11	8.03	8.14	7.84	8.11	2096584
2017-07-12	8.25	8.37	8.17	8.17	2202872
2017-07-13	8.16	8.22	7.90	7.97	1772486
2017-07-14	8.16	8.38	8.12	8.25	2009146
2017-07-17	8.34	8.73	8.34	8.56	1937157
2017-07-18	8.68	8.85	8.45	8.47	2666661
2017-07-19	8.48	8.64	8.45	8.55	1643006
2017-07-20	8.52	8.72	8.52	8.66	1343684
2017-07-21	8.80	8.82	8.64	8.78	1656439
2017-07-24	8.82	8.82	8.48	8.56	1731984
2017-07-25	8.63	8.75	8.51	8.56	1983700
2017-07-26	8.53	9.04	8.45	8.98	2708552
2017-07-27	8.70	8.70	7.84	7.97	5678060
2017-07-28	8.00	8.25	7.99	8.22	2044907
2017-07-31	8.20	8.46	8.07	8.28	3332926
2017-08-01	8.30	8.44	8.23	8.40	2927432
2017-08-02	8.34	8.37	8.06	8.08	2214342
2017-08-03	8.05	8.12	7.89	7.90	2283206
2017-08-04	7.79	7.97	7.76	7.77	2314101
2017-08-07	7.74	7.83	7.63	7.65	1692942
2017-08-08	7.75	7.86	7.58	7.64	1967474
2017-08-09	7.86	7.88	7.61	7.72	1559452
2017-08-10	7.85	7.91	7.70	7.73	2806385
2017-08-11	7.72	7.87	7.64	7.76	1721359
2017-08-14	7.70	7.74	7.62	7.67	1351963
2017-08-15	7.52	7.71	7.51	7.61	1659588
2017-08-16	7.60	7.88	7.56	7.83	2683793
2017-08-17	7.87	7.96	7.67	7.68	1679830
2017-08-18	7.78	7.97	7.69	7.72	2355865
2017-08-21	7.74	8.19	7.73	8.18	2966664
2017-08-22	8.17	8.25	8.08	8.13	1600239
2017-08-23	8.13	8.25	8.06	8.21	1282354
2017-08-24	8.20	8.31	8.10	8.25	1428018
2017-08-25	8.30	8.31	8.14	8.17	1080487
2017-08-28	8.26	8.75	8.26	8.75	2560792
2017-08-29	8.92	9.16	8.63	8.75	3330245
2017-08-30	8.66	8.73	8.51	8.54	1506600
2017-08-31	8.62	8.83	8.58	8.75	1851546
2017-09-01	8.82	8.86	8.58	8.86	1687173
2017-09-05	9.00	9.30	8.98	9.28	3058023
2017-09-06	9.25	9.40	9.05	9.24	2678841
2017-09-07	9.37	9.39	9.01	9.36	3230356
2017-09-08	9.35	9.39	9.12	9.26	1903936
2017-09-11	9.09	9.24	8.91	9.03	1957530
2017-09-12	9.01	9.51	8.99	9.38	2030687
2017-09-13	9.35	9.38	9.17	9.21	1728518
2017-09-14	9.10	9.33	9.07	9.19	2036569
2017-09-15	9.18	9.30	9.08	9.28	3512057
2017-09-18	9.19	9.31	9.15	9.20	1888702
2017-09-19	9.18	9.39	9.13	9.26	1839572
2017-09-20	9.30	9.58	9.01	9.11	2800521
2017-09-21	8.96	9.27	8.91	9.04	2153605
2017-09-22	9.11	9.23	8.98	9.08	2559739
2017-09-25	9.04	9.26	8.91	9.23	2958684
2017-09-26	9.14	9.29	9.09	9.19	2586559
2017-09-27	9.08	9.24	8.99	9.19	2799555
2017-09-28	9.18	9.31	9.10	9.26	1496912
2017-09-29	9.28	9.32	9.17	9.19	1511468
2017-10-02	9.16	9.44	9.12	9.40	2100629
2017-10-03	9.44	9.59	9.40	9.57	1964727
2017-10-04	9.63	9.87	9.61	9.72	1875747
2017-10-05	9.79	9.84	9.31	9.38	2315590
2017-10-06	9.27	9.40	8.97	9.26	2678528
2017-10-09	9.34	9.67	9.34	9.53	43730239
2017-10-10	9.58	9.58	9.02	9.04	2448006
2017-10-11	9.11	9.22	8.95	9.14	1956570
2017-10-12	9.12	9.16	9.04	9.08	929885
2017-10-13	9.16	9.16	8.92	8.94	1752053
2017-10-16	9.04	9.06	8.82	8.85	1795988
2017-10-17	8.78	8.81	8.53	8.59	1996732
2017-10-18	8.55	8.60	8.20	8.39	2321762
2017-10-19	8.39	8.45	8.26	8.37	1741382
2017-10-20	8.35	8.41	8.27	8.31	1187743
2017-10-23	8.25	8.38	8.20	8.34	2367721
2017-10-24	8.32	8.47	8.31	8.41	2078804
2017-10-25	8.36	8.39	8.21	8.34	2510696
2017-10-26	7.86	7.87	7.38	7.52	7535009
2017-10-27	7.45	7.73	7.43	7.63	3528595
2017-10-30	7.56	7.79	7.55	7.74	2969973
2017-10-31	7.74	7.80	7.57	7.59	2089460
2017-11-01	7.69	7.74	7.52	7.53	2904163
2017-11-02	7.56	7.68	7.40	7.46	2243620
2017-11-03	7.47	7.54	7.33	7.40	1832436
2017-11-06	7.45	7.64	7.41	7.56	1473268
2017-11-07	7.54	7.59	7.48	7.53	1357902
2017-11-08	7.58	7.67	7.52	7.57	2784450
2017-11-09	7.56	7.62	7.41	7.44	1757391
2017-11-10	7.45	7.46	7.17	7.17	2377768
2017-11-13	7.18	7.30	7.10	7.18	1798318
2017-11-14	7.09	7.24	6.98	7.09	2228295
2017-11-15	7.11	7.19	6.99	7.03	2325049
2017-11-16	7.06	7.11	7.01	7.09	1636232
2017-11-17	7.14	7.42	7.12	7.37	2632724
2017-11-20	7.35	7.52	7.32	7.42	2137389
2017-11-21	7.65	7.71	7.54	7.62	2283513
2017-11-22	7.70	7.76	7.62	7.67	1749753
2017-11-24	7.71	7.85	7.71	7.74	1099574
2017-11-27	7.85	7.85	7.58	7.66	2117102
2017-11-28	7.67	7.73	7.59	7.70	1925813
2017-11-29	7.62	7.75	7.59	7.63	1559081
2017-11-30	7.53	7.70	7.50	7.62	1725220
2017-12-01	7.60	7.87	7.55	7.66	2433967
2017-12-04	7.64	7.68	7.16	7.19	2489045
2017-12-05	7.11	7.17	6.93	6.99	2136506
2017-12-06	6.94	6.97	6.82	6.78	1843253
2017-12-07	6.79	6.96	6.71	6.78	1860806
2017-12-08	6.81	6.94	6.80	6.89	1774615
2017-12-11	6.89	7.29	6.89	7.10	2519287
2017-12-12	7.09	7.15	6.98	7.06	1231019
2017-12-13	7.05	7.46	7.03	7.38	2580247
2017-12-14	7.35	7.47	7.26	7.34	1701612
2017-12-15	7.42	7.61	7.42	7.59	4431079
2017-12-18	7.70	7.80	7.54	7.67	2404613
2017-12-19	7.66	7.74	7.49	7.51	1904211
2017-12-20	7.57	7.61	7.38	7.46	2592420
2017-12-21	7.44	7.47	7.29	7.45	2071955
2017-12-22	7.44	7.52	7.38	7.47	1847821
2017-12-26	7.48	7.71	7.48	7.64	1998047
2017-12-27	7.68	7.73	7.44	7.47	1847317
2017-12-28	7.53	7.56	7.36	7.55	2580878
2017-12-29	7.61	7.63	7.41	7.50	3285351
2018-01-02	7.60	7.98	7.60	7.97	3262885
2018-01-03	7.99	8.11	7.45	7.51	4024418
2018-01-04	7.51	7.59	7.35	7.55	2429396
2018-01-05	7.50	7.55	7.38	7.42	1623944
2018-01-08	7.41	7.55	7.36	7.51	2656745
2018-01-09	7.43	7.73	7.40	7.67	3807940
2018-01-10	7.76	8.00	7.71	7.93	3801873
2018-01-11	7.98	8.40	7.93	8.36	3993386
2018-01-12	8.43	8.74	8.39	8.55	3476353
2018-01-16	8.57	8.68	8.48	8.60	2691671
2018-01-17	8.57	8.77	8.48	8.61	2576692
2018-01-18	8.64	8.73	8.30	8.33	1963226
2018-01-19	8.42	8.47	8.27	8.33	1720590
2018-01-22	8.36	8.51	8.27	8.48	2322862
2018-01-23	8.44	8.46	8.01	8.40	4525064
2018-01-24	8.65	8.94	8.51	8.59	4714525
2018-01-25	8.72	8.74	8.27	8.33	3398312
2018-01-26	8.37	8.60	8.31	8.46	2003631
2018-01-29	8.39	8.39	8.04	8.06	2580886
2018-01-30	8.13	8.20	7.75	7.80	3483571
2018-01-31	7.89	8.11	7.80	8.04	2645260
2018-02-01	7.96	8.17	7.78	7.90	4021178
2018-02-02	7.75	8.05	7.71	7.85	3161090
2018-02-05	7.85	8.17	7.78	8.03	3918507
2018-02-06	7.93	8.33	7.90	8.20	5015461
2018-02-07	8.15	8.21	7.83	7.87	4220160
2018-02-08	7.90	7.97	7.52	7.63	6283523
2018-02-09	7.67	7.70	6.98	7.19	5211708
2018-02-12	7.24	7.81	7.15	7.68	4614056
2018-02-13	7.68	7.87	7.63	7.84	2627125
2018-02-14	7.80	8.60	7.80	8.55	6845423
2018-02-15	8.60	8.70	8.43	8.50	3312500
2018-02-16	8.36	8.44	8.05	8.13	4099553
2018-02-20	8.05	8.21	7.78	7.81	3233025
2018-02-21	7.87	8.10	7.81	7.82	2688976
2018-02-22	7.89	8.01	7.79	7.81	1415007
2018-02-23	7.80	7.94	7.80	7.90	2506074
2018-02-26	8.03	8.13	7.83	8.11	2780703
2018-02-27	8.08	8.25	7.99	8.04	2411875
2018-02-28	8.00	8.09	7.65	7.65	3288391
2018-03-01	7.60	7.69	7.27	7.61	4501115
2018-03-02	7.64	8.05	7.62	7.85	3380174
2018-03-05	7.83	7.87	7.71	7.84	2706377
2018-03-06	7.96	8.17	7.85	7.86	4329813
2018-03-07	7.80	7.96	7.70	7.76	2431959
2018-03-08	7.74	8.04	7.62	8.03	2260897
2018-03-09	7.98	8.29	7.98	8.18	4359087
2018-03-12	8.16	8.24	7.98	8.23	2859618
2018-03-13	8.27	8.45	8.18	8.42	2930327
2018-03-14	8.45	8.48	8.31	8.35	3547448
2018-03-15	8.29	8.37	8.15	8.27	2377730
2018-03-16	8.26	8.32	7.98	8.15	7697239
2018-03-19	8.07	8.09	7.67	7.82	4610124
2018-03-20	7.81	7.84	7.32	7.39	4153673
2018-03-21	7.46	7.84	7.45	7.78	4419501
2018-03-22	7.71	7.99	7.66	7.85	2599675
2018-03-23	8.00	8.23	7.82	8.08	5089256
2018-03-26	8.20	8.24	7.92	7.94	2518676
2018-03-27	7.88	7.89	7.69	7.81	2653642
2018-03-28	7.75	7.85	7.67	7.71	2859226
2018-03-29	7.79	8.04	7.78	8.00	2458936
2018-04-02	8.10	8.16	7.96	7.97	3365262
2018-04-03	7.93	7.98	7.72	7.90	2356389
2018-04-04	8.06	8.16	7.98	8.08	2550035
2018-04-05	8.01	8.30	8.00	8.29	2612905
2018-04-06	8.28	8.33	8.03	8.07	3139559
2018-04-09	8.06	8.07	7.68	7.80	3252400
2018-04-10	7.87	8.10	7.79	7.99	2340416
2018-04-11	8.09	8.51	8.05	8.33	5140080
2018-04-12	8.28	8.47	8.11	8.41	2415712
2018-04-13	8.41	8.71	8.41	8.64	2579574
2018-04-16	8.68	8.75	8.39	8.40	2715839
2018-04-17	8.41	8.53	8.35	8.51	2209794
2018-04-18	8.66	8.83	8.58	8.59	2799471
2018-04-19	8.68	8.89	8.66	8.81	2529852
2018-04-20	8.76	8.80	8.57	8.75	2213181
2018-04-23	8.57	8.60	8.23	8.26	3622554
2018-04-24	8.33	8.39	8.26	8.37	1893786
2018-04-25	8.23	8.53	8.21	8.41	1828727
2018-04-26	8.45	8.81	8.12	8.13	3235326
2018-04-27	8.01	8.03	7.79	7.88	4003387
2018-04-30	7.75	7.82	7.56	7.57	4064574
2018-05-01	7.57	7.80	7.49	7.78	2604495
2018-05-02	7.80	8.11	7.79	7.97	3251425
2018-05-03	8.16	8.17	7.90	7.95	1974297
2018-05-04	7.90	8.08	7.89	8.03	1514601
2018-05-07	8.01	8.15	8.01	8.14	3281200
2018-05-08	8.14	8.24	8.06	8.19	1869378
2018-05-09	8.17	8.26	7.86	7.91	2880411
2018-05-10	8.01	8.39	7.93	8.35	2635862
2018-05-11	8.38	8.58	8.36	8.44	4036624
2018-05-14	8.45	8.48	8.12	8.17	1892192
2018-05-15	7.96	8.01	7.84	7.99	2460466
2018-05-16	7.97	8.08	7.96	8.05	2217517
2018-05-17	8.05	8.27	8.04	8.26	2296756
2018-05-18	8.26	8.41	8.26	8.38	2173473
2018-05-21	8.38	8.39	8.23	8.36	1850496
2018-05-22	8.42	8.50	8.32	8.33	2868382
2018-05-23	8.29	8.40	8.28	8.30	1656906
2018-05-24	8.31	8.41	8.31	8.39	2770997
2018-05-25	8.32	8.40	8.15	8.21	2015334
2018-05-29	8.07	8.24	8.07	8.14	3029700
2018-05-30	8.19	8.32	8.12	8.12	1635868
2018-05-31	8.14	8.17	8.05	8.06	1855954
2018-06-01	8.04	8.04	7.90	7.91	2947997
2018-06-04	7.93	7.96	7.64	7.64	2847082
2018-06-05	7.64	7.79	7.60	7.74	2615993
2018-06-06	7.88	7.95	7.78	7.82	2482002
2018-06-07	7.83	7.91	7.78	7.79	2090089
2018-06-08	7.79	7.87	7.74	7.77	1576897
2018-06-11	7.77	7.98	7.77	7.87	7797131
2018-06-12	7.81	8.02	7.81	7.95	1918156
2018-06-13	7.97	8.10	7.89	8.03	2029683
2018-06-14	8.17	8.25	8.10	8.22	2263942
2018-06-15	8.11	8.11	7.86	7.95	5919728
2018-06-18	7.88	7.99	7.85	7.94	1619518
2018-06-19	7.80	7.91	7.76	7.87	1760433
2018-06-20	7.92	7.95	7.85	7.88	1312382
2018-06-21	7.86	7.89	7.75	7.77	1435748
2018-06-22	7.84	7.93	7.80	7.84	2558011
2018-06-25	7.77	7.92	7.60	7.67	3427200
2018-06-26	7.63	7.65	7.49	7.63	2096325
2018-06-27	7.60	7.67	7.52	7.53	2551792
2018-06-28	7.51	7.54	7.26	7.47	2448486
2018-06-29	7.50	7.61	7.40	7.60	1714873
2018-07-02	7.50	7.61	7.44	7.50	2128312
2018-07-03	7.58	7.97	7.58	7.90	2311349
2018-07-05	7.97	8.08	7.92	8.08	2613592
2018-07-06	8.11	8.23	8.08	8.21	1854955
2018-07-09	8.26	8.28	8.20	8.21	2312563
2018-07-10	8.27	8.48	8.27	8.45	3402325
2018-07-11	8.38	8.55	8.01	8.06	3879790
2018-07-12	8.13	8.33	8.02	8.27	2622875
2018-07-13	8.21	8.36	8.19	8.23	1579917
2018-07-16	8.23	8.26	8.10	8.13	1602758
2018-07-17	8.04	8.12	7.94	7.97	3183438
2018-07-18	7.91	8.06	7.91	8.03	2460131
2018-07-19	7.89	8.12	7.87	7.97	1768487
2018-07-20	8.05	8.11	7.92	7.97	1722908
2018-07-23	7.93	8.00	7.90	7.96	1797020
2018-07-24	8.03	8.20	7.98	8.08	2572039
2018-07-25	8.12	8.14	7.95	8.03	1797979
2018-07-26	7.99	7.99	7.19	7.32	5499447
2018-07-27	7.33	7.42	7.17	7.21	2541658
2018-07-30	7.19	7.21	6.70	6.76	6594593
2018-07-31	6.74	7.04	6.62	7.00	4229871
2018-08-01	6.99	7.00	6.80	6.81	3040712
2018-08-02	6.75	6.75	6.44	6.51	5784438
2018-08-03	6.55	6.74	6.48	6.50	3538632
2018-08-06	6.45	6.62	6.42	6.43	1695447
2018-08-07	6.61	6.62	6.28	6.35	3231092
2018-08-08	6.36	6.37	6.24	6.32	2242329
2018-08-09	6.34	6.55	6.32	6.47	3512087
2018-08-10	6.41	6.48	6.32	6.36	2079545
2018-08-13	6.34	6.34	5.97	6.04	3406563
2018-08-14	6.04	6.15	5.93	5.95	2350014
2018-08-15	5.87	5.93	5.51	5.55	4220979
2018-08-16	5.62	5.85	5.47	5.48	3347802
2018-08-17	5.53	5.74	5.45	5.62	5065978
2018-08-20	5.66	5.67	5.50	5.52	3039155
2018-08-21	5.54	5.61	5.47	5.60	2308222
2018-08-22	5.64	5.64	5.55	5.59	2468795
2018-08-23	5.55	5.57	5.29	5.38	3409010
2018-08-24	5.46	5.78	5.43	5.64	3576024
2018-08-27	5.63	5.81	5.59	5.73	3063763
2018-08-28	5.82	5.86	5.56	5.60	2448807
2018-08-29	5.62	5.76	5.54	5.74	2517397
2018-08-30	5.72	5.72	5.59	5.64	2266712
2018-08-31	5.63	5.79	5.60	5.68	1798597
2018-09-04	5.55	5.56	5.18	5.46	5277825
2018-09-05	5.49	5.62	5.35	5.59	2557463
2018-09-06	5.65	5.73	5.47	5.63	2409144
2018-09-07	5.60	5.63	5.45	5.54	2214969
2018-09-10	5.55	5.63	5.52	5.52	1759230
2018-09-11	5.44	5.44	5.26	5.39	1968764
2018-09-12	5.39	5.76	5.36	5.66	2619231
2018-09-13	5.77	5.78	5.54	5.55	1943424
2018-09-14	5.57	5.66	5.46	5.47	2232742
2018-09-17	5.50	5.68	5.41	5.64	2849428
2018-09-18	5.66	5.73	5.57	5.66	2010764
2018-09-19	5.71	5.77	5.62	5.72	2286253
2018-09-20	5.79	5.80	5.60	5.75	1829150
2018-09-21	5.61	5.70	5.56	5.61	5417658
2018-09-24	5.66	5.77	5.56	5.59	2610251
2018-09-25	5.62	5.88	5.62	5.71	3669012
2018-09-26	5.70	5.71	5.58	5.60	2218547
2018-09-27	5.55	5.55	5.04	5.22	4683909
2018-09-28	5.26	5.39	5.25	5.33	2247465
2018-10-01	5.32	5.33	5.25	5.27	2412398
2018-10-02	5.34	5.65	5.32	5.46	3741184
2018-10-03	5.50	5.55	5.36	5.46	2614515
2018-10-04	5.48	5.75	5.46	5.52	2054524
2018-10-05	5.55	5.66	5.41	5.47	1943031
2018-10-08	5.26	5.59	5.26	5.58	1861915
2018-10-09	5.52	5.60	5.34	5.34	2407520
2018-10-10	5.30	5.31	5.05	5.19	4099604
2018-10-11	5.29	5.55	5.17	5.50	3870543
2018-10-12	5.49	5.51	5.28	5.43	3582838
2018-10-15	5.54	5.70	5.53	5.57	2908308
2018-10-16	5.67	5.92	5.52	5.77	3956181
2018-10-17	5.75	5.91	5.61	5.83	3716917
2018-10-18	5.78	5.78	5.54	5.56	2974987
2018-10-19	5.58	5.68	5.48	5.54	2081828
2018-10-22	5.53	5.53	5.36	5.46	1529704
2018-10-23	5.59	5.69	5.32	5.37	3364087
2018-10-24	5.35	5.42	5.05	5.08	4201120
2018-10-25	5.09	5.14	4.92	5.04	4001463
2018-10-26	5.06	5.15	4.93	4.93	2952113
2018-10-29	4.94	4.95	4.66	4.79	3793905
2018-10-30	4.75	4.99	4.72	4.86	2859892
2018-10-31	4.84	4.88	4.73	4.78	2734450
2018-11-01	4.77	5.05	4.46	4.94	3899723
2018-11-02	4.93	5.18	4.82	5.16	3070536
2018-11-05	5.16	5.27	5.02	5.24	2957866
2018-11-06	5.26	5.30	4.96	4.98	2997697
2018-11-07	5.04	5.07	4.84	4.87	2593204
2018-11-08	4.88	5.07	4.82	4.99	2347881
2018-11-09	4.88	4.90	4.62	4.66	3332118
2018-11-12	4.64	4.66	4.31	4.33	3933524
2018-11-13	4.35	4.44	4.10	4.12	3838158
2018-11-14	4.14	4.32	4.09	4.24	3582802
2018-11-15	4.24	4.42	4.20	4.39	2225524
2018-11-16	4.43	4.51	4.37	4.46	2484827
2018-11-19	4.42	4.50	4.38	4.40	1802313
2018-11-20	4.36	4.36	4.08	4.15	3005089
2018-11-21	4.19	4.42	4.17	4.35	3110451
2018-11-23	4.26	4.33	4.10	4.15	1389169
2018-11-26	4.19	4.25	3.94	4.00	3153145
2018-11-27	4.02	4.03	3.81	3.93	2859242
2018-11-28	3.93	4.20	3.88	4.16	3276546
2018-11-29	4.16	4.16	3.95	3.95	2751193
2018-11-30	3.93	4.00	3.84	3.95	1581282
2018-12-03	4.08	4.14	3.98	4.01	3260835
2018-12-04	4.07	4.24	3.94	3.95	3357249
2018-12-06	3.93	4.03	3.85	3.97	3090150
2018-12-07	4.05	4.22	4.01	4.12	2997266
2018-12-10	4.10	4.23	4.07	4.13	2532138
2018-12-11	4.22	4.24	3.95	3.98	2722758
2018-12-12	4.04	4.23	4.02	4.14	2620567
2018-12-13	4.05	4.19	3.99	4.06	2160808
2018-12-14	4.01	4.01	3.80	3.82	3096361
2018-12-17	3.89	4.45	3.87	4.37	7307147
2018-12-18	4.38	4.61	4.28	4.56	4499959
2018-12-19	4.60	4.74	4.23	4.25	5528987
2018-12-20	4.57	4.69	4.44	4.62	4130332
2018-12-21	4.61	4.66	4.42	4.57	8587355
2018-12-24	4.67	4.92	4.67	4.71	2029755
2018-12-26	4.77	4.90	4.60	4.70	3127147
2018-12-27	4.75	4.90	4.57	4.69	3218405
2018-12-28	4.62	4.70	4.40	4.42	3997360
2018-12-31	4.44	4.51	4.29	4.47	2219411
2019-01-02	4.48	4.88	4.41	4.81	3857508
2019-01-03	4.86	4.95	4.71	4.85	3548626
2019-01-04	4.75	4.98	4.65	4.84	3918896
2019-01-07	4.90	4.92	4.72	4.75	3007273
2019-01-08	4.75	4.98	4.64	4.95	3383539
2019-01-09	4.97	5.18	4.96	5.16	3270574
2019-01-10	5.11	5.15	4.91	4.94	2685583
2019-01-11	4.93	5.04	4.89	4.92	1964793
2019-01-14	4.96	4.99	4.79	4.93	1934214
2019-01-15	4.83	4.87	4.43	4.52	3871520
2019-01-16	4.54	4.61	4.48	4.59	2188872
2019-01-17	4.55	4.57	4.22	4.48	4675279
2019-01-18	4.43	4.56	4.41	4.44	3704502
2019-01-22	4.44	4.44	4.23	4.38	3354932
2019-01-23	4.33	4.37	4.26	4.29	1791644
2019-01-24	4.26	4.45	4.25	4.40	1383941
2019-01-25	4.53	4.72	4.52	4.67	2196702
2019-01-28	4.72	4.82	4.65	4.75	2318767
2019-01-29	4.86	4.94	4.80	4.88	3263777
2019-01-30	4.89	5.14	4.83	5.03	3198004
2019-01-31	5.09	5.25	5.03	5.15	2930834
2019-02-01	5.11	5.19	4.93	5.06	3112767
2019-02-04	4.97	5.16	4.96	5.08	1958573
2019-02-05	5.10	5.18	5.00	5.16	2517138
2019-02-06	5.10	5.20	5.00	5.03	2256823
2019-02-07	5.01	5.10	4.85	4.91	2815068
2019-02-08	4.93	5.09	4.88	5.04	1980563
2019-02-11	4.95	5.09	4.86	5.04	1828121
2019-02-12	5.07	5.11	4.97	5.04	1373212
2019-02-13	5.03	5.13	4.95	4.96	1992744
2019-02-14	4.95	5.07	4.92	5.07	2110377
2019-02-15	5.13	5.20	5.03	5.17	2451515
2019-02-19	5.26	5.55	5.22	5.51	4302724
2019-02-20	5.59	5.74	5.44	5.55	4855536
2019-02-21	5.60	5.64	5.30	5.60	5450431
2019-02-22	5.49	5.68	5.19	5.23	5907518
2019-02-25	5.25	5.37	5.16	5.16	3744397
2019-02-26	5.17	5.21	4.97	5.12	3274310
2019-02-27	5.10	5.16	4.85	4.88	3153688
2019-02-28	4.89	4.92	4.76	4.78	2527269
2019-03-01	4.79	4.93	4.72	4.74	4260369
2019-03-04	4.74	4.82	4.61	4.80	3555707
2019-03-05	4.85	4.89	4.71	4.87	2920988
2019-03-06	4.85	4.89	4.60	4.65	2945547
2019-03-07	4.61	4.62	4.48	4.56	2630716
2019-03-08	4.74	4.85	4.52	4.67	4396486
2019-03-11	4.68	4.72	4.53	4.63	2554475
2019-03-12	4.69	4.86	4.69	4.81	2446668
2019-03-13	4.85	5.02	4.83	4.89	3495871
2019-03-14	4.74	4.79	4.60	4.62	2560751
2019-03-15	4.67	4.78	4.61	4.73	6532353
2019-03-18	4.74	4.87	4.63	4.64	2956616
2019-03-19	4.70	4.74	4.65	4.65	3316721
2019-03-20	4.66	4.71	4.50	4.68	3078591
2019-03-21	4.70	4.76	4.53	4.65	2455986
2019-03-22	4.60	4.70	4.52	4.56	2395473
2019-03-25	4.60	4.68	4.57	4.64	2165058
2019-03-26	4.62	4.62	4.46	4.59	2421251
2019-03-27	4.58	4.64	4.44	4.45	2829462
2019-03-28	4.36	4.39	4.16	4.24	3004699
2019-03-29	4.32	4.34	4.06	4.08	3910356
2019-04-01	4.09	4.16	3.91	3.93	3679142
2019-04-02	3.95	4.01	3.91	3.92	2204251
2019-04-03	3.95	4.00	3.87	3.88	2017416
2019-04-04	3.87	4.11	3.76	4.08	3293853
2019-04-05	4.09	4.14	3.98	4.10	2260243
2019-04-08	4.17	4.28	4.15	4.23	3061123
2019-04-09	4.27	4.29	4.11	4.14	2440806
2019-04-10	4.12	4.28	4.12	4.17	2690910
2019-04-11	4.11	4.20	4.04	4.08	2448894
2019-04-12	4.05	4.14	3.91	3.94	4708273
2019-04-15	3.83	3.95	3.81	3.90	2594185
2019-04-16	3.89	3.89	3.75	3.77	3065261
2019-04-17	3.77	3.83	3.70	3.76	3917879
2019-04-18	3.75	3.85	3.65	3.68	2978730
2019-04-22	3.69	3.70	3.46	3.54	3901164
2019-04-23	3.49	3.65	3.48	3.57	4001188
2019-04-24	3.59	3.69	3.47	3.63	3249851
2019-04-25	3.64	3.74	3.53	3.57	2898115
2019-04-26	3.57	3.74	3.57	3.73	2342821
2019-04-29	3.70	3.71	3.56	3.65	1849507
2019-04-30	3.68	3.70	3.57	3.61	2361696
2019-05-01	3.55	3.59	3.37	3.42	3674188
2019-05-02	3.33	3.37	3.18	3.24	4130550
2019-05-03	3.34	3.47	3.24	3.39	3193136
2019-05-06	3.35	3.42	3.33	3.38	4173447
2019-05-07	3.36	3.53	3.33	3.49	2618641
2019-05-08	3.51	3.54	3.31	3.38	2224714
2019-05-09	3.37	3.41	3.29	3.32	2099442
2019-05-10	3.31	3.35	3.12	3.13	3388646
2019-05-13	3.15	3.25	3.07	3.22	3703737
2019-05-14	3.22	3.25	3.10	3.18	2142514
2019-05-15	3.19	3.21	3.11	3.17	1624982
2019-05-16	3.17	3.18	3.03	3.08	2631101
2019-05-17	3.05	3.09	3.00	3.08	2824637
2019-05-20	3.04	3.07	2.95	2.96	2212805
2019-05-21	2.92	2.97	2.83	2.95	2623941
2019-05-22	2.99	3.04	2.88	2.91	2327587
2019-05-23	2.99	3.02	2.85	2.87	2955593
2019-05-24	2.88	2.93	2.83	2.87	3185813
2019-05-28	2.83	2.89	2.78	2.82	3052613
2019-05-29	2.80	2.88	2.80	2.85	3298393
2019-05-30	2.85	2.90	2.81	2.83	3734798
2019-05-31	2.92	2.97	2.81	2.84	5449525
2019-06-03	2.91	3.12	2.86	3.00	17512454
2019-06-04	3.01	3.22	3.00	3.13	14075644
2019-06-05	3.27	3.46	3.13	3.23	8454100
2019-06-06	3.29	3.44	3.20	3.27	5637549
2019-06-07	3.34	3.40	3.24	3.25	3724037
2019-06-10	3.14	3.19	3.07	3.09	4125026
2019-06-11	3.12	3.18	3.04	3.13	3956553
2019-06-12	3.17	3.26	3.13	3.21	2953912
2019-06-13	3.21	3.50	3.21	3.49	5131313
2019-06-14	3.57	3.65	3.32	3.36	7620342
2019-06-17	3.37	3.55	3.36	3.52	3980151
2019-06-18	3.60	3.67	3.47	3.53	5852749
2019-06-19	3.50	3.72	3.48	3.68	6061692
2019-06-20	3.87	4.12	3.86	4.09	11282458
2019-06-21	4.10	4.21	3.98	4.19	10640438
2019-06-24	4.33	4.44	4.18	4.29	8379241
2019-06-25	4.39	4.41	3.98	4.14	8856321
2019-06-26	4.00	4.27	3.98	4.19	4542608
2019-06-27	4.14	4.25	4.04	4.23	3923313
2019-06-28	4.25	4.37	4.19	4.34	7858387
2019-07-01	4.21	4.26	4.00	4.04	5949670
2019-07-02	4.09	4.25	4.05	4.24	4408608
2019-07-03	4.32	4.33	4.17	4.25	2908387
2019-07-05	4.10	4.30	4.05	4.27	3960643
2019-07-08	4.30	4.33	4.16	4.21	2749223
2019-07-09	4.18	4.32	4.14	4.31	2556425
2019-07-10	4.39	4.64	4.36	4.64	6191241
2019-07-11	4.56	4.58	4.29	4.42	5705216
2019-07-12	4.45	4.66	4.45	4.63	6373005
2019-07-15	4.64	4.68	4.50	4.54	4050878
2019-07-16	4.51	4.67	4.45	4.56	6035764
2019-07-17	4.66	4.82	4.57	4.80	7957272
2019-07-18	4.86	5.13	4.72	5.05	13645527
2019-07-19	4.99	5.10	4.60	4.63	12901229
2019-07-22	4.70	4.80	4.63	4.67	7190294
2019-07-23	4.68	4.90	4.52	4.69	9392098
2019-07-24	4.75	4.84	4.67	4.81	5270799
2019-07-25	4.79	4.84	4.53	4.61	6228063
2019-07-26	4.62	4.70	4.44	4.66	4770166
2019-07-29	4.68	4.72	4.52	4.70	4071891
2019-07-30	4.73	4.91	4.70	4.85	4141844
2019-07-31	4.82	4.91	4.54	4.60	9057795
2019-08-01	4.50	4.91	4.45	4.84	7795830
2019-08-02	4.79	4.85	4.68	4.78	5632681
2019-08-05	4.93	5.23	4.87	5.12	8184399
2019-08-06	5.10	5.23	5.01	5.13	7721905
2019-08-07	5.33	5.47	5.06	5.18	12908703
2019-08-08	5.11	5.67	4.96	5.59	9431615
2019-08-09	5.59	5.80	5.56	5.61	8422106
2019-08-12	5.62	5.65	5.42	5.48	5736192
2019-08-13	5.65	5.67	5.04	5.29	8843537
2019-08-14	5.40	5.42	5.14	5.15	5677292
2019-08-15	5.10	5.20	4.99	5.10	6044266
2019-08-16	4.99	5.07	4.88	4.95	6442192
2019-08-19	4.74	5.04	4.70	4.92	6298334
2019-08-20	5.01	5.01	4.87	4.94	6503199
2019-08-21	4.90	5.01	4.87	4.92	4229146
2019-08-22	4.90	5.03	4.86	4.97	3277092
2019-08-23	5.02	5.32	4.99	5.14	8709608
2019-08-26	5.20	5.28	5.03	5.08	6917357
2019-08-27	5.15	5.62	5.13	5.58	10608338
2019-08-28	5.62	5.82	5.51	5.71	8444733
2019-08-29	5.71	5.80	5.31	5.40	8414906
2019-08-30	5.40	5.55	5.34	5.47	10878289
2019-09-03	5.60	5.77	5.55	5.58	8153064
2019-09-04	5.57	5.72	5.56	5.62	6813149
2019-09-05	5.54	5.54	5.11	5.22	8382689
2019-09-06	5.24	5.30	4.88	4.91	10979020
2019-09-09	4.96	5.00	4.72	4.76	7795946
2019-09-10	4.73	4.94	4.63	4.83	6679333
2019-09-11	4.83	5.05	4.82	5.00	4315009
2019-09-12	5.16	5.23	4.76	4.77	7156472
2019-09-13	4.84	4.88	4.51	4.52	7702175
2019-09-16	4.68	4.81	4.54	4.71	6980011
2019-09-17	4.75	5.03	4.75	4.96	5696827
2019-09-18	4.96	4.99	4.72	4.90	6920790
2019-09-19	4.93	5.04	4.90	5.01	4313912
2019-09-20	5.03	5.28	4.99	5.27	11257341
2019-09-23	5.46	5.81	5.40	5.81	12419691
2019-09-24	5.69	5.99	5.65	5.98	9900605
2019-09-25	5.92	5.98	5.37	5.44	8756704
2019-09-26	5.47	5.48	5.25	5.28	3851561
2019-09-27	5.14	5.33	5.05	5.21	5947609
2019-09-30	5.04	5.15	4.74	4.81	10087892
2019-10-01	4.75	5.00	4.73	4.79	7212582
2019-10-02	4.89	5.08	4.89	5.00	5212577
2019-10-03	4.93	5.16	4.91	4.95	5274751
2019-10-04	4.88	5.12	4.85	5.12	4091744
2019-10-07	5.04	5.22	5.03	5.08	3228696
2019-10-08	5.22	5.36	5.15	5.36	4406684
2019-10-09	5.32	5.40	5.17	5.25	4169344
2019-10-10	5.26	5.30	5.05	5.25	3928690
2019-10-11	5.14	5.14	4.77	4.78	7426414
2019-10-14	4.80	4.81	4.63	4.67	5790090
2019-10-15	4.61	4.67	4.28	4.33	9364799
2019-10-16	4.38	4.59	4.35	4.57	5995043
2019-10-17	4.51	4.89	4.51	4.81	5635461
2019-10-18	4.79	4.93	4.78	4.87	5626490
2019-10-21	4.90	4.98	4.80	4.86	5697923
2019-10-22	4.85	4.93	4.74	4.89	2864336
2019-10-23	4.94	4.99	4.82	4.85	3631280
2019-10-24	4.87	5.19	4.85	5.19	5643210
2019-10-25	5.40	5.48	5.16	5.28	5952528
2019-10-28	5.16	5.28	5.09	5.13	4349579
2019-10-29	5.04	5.23	5.00	5.21	5503524
2019-10-30	5.21	5.33	5.07	5.24	5190855
2019-10-31	5.31	5.56	5.31	5.52	7235958
2019-11-01	5.49	5.66	5.32	5.64	4971471
2019-11-04	5.67	5.69	5.54	5.60	4536744
2019-11-05	5.37	5.83	5.21	5.81	8437387
2019-11-06	5.74	6.13	5.68	5.97	6609991
2019-11-07	5.85	5.97	5.73	5.88	8178216
2019-11-08	5.75	6.14	5.70	5.94	7046230
2019-11-11	5.94	6.30	5.91	6.19	6716892
2019-11-12	6.15	6.49	6.13	6.47	6000360
2019-11-13	6.55	6.58	6.33	6.37	5040545
2019-11-14	6.39	6.51	6.34	6.37	4641803
2019-11-15	6.33	6.41	6.27	6.29	3405244
2019-11-18	6.28	6.68	6.26	6.61	7963974
2019-11-19	6.63	6.92	6.63	6.73	4948894
2019-11-20	6.74	6.93	6.71	6.82	4582170
2019-11-21	6.81	6.85	6.52	6.55	4606758
2019-11-22	6.60	6.61	6.38	6.48	3661075
2019-11-25	6.42	6.60	6.39	6.48	3891272
2019-11-26	6.51	6.61	6.48	6.60	4462816
2019-11-27	6.52	6.58	6.10	6.27	5705581
2019-11-29	6.30	6.60	6.28	6.56	3762787
2019-12-02	6.52	6.66	6.48	6.60	5150920
2019-12-03	6.71	7.26	6.71	7.22	7808833
2019-12-04	7.24	7.36	7.08	7.29	4862807
2019-12-05	7.21	7.36	7.17	7.24	4498485
2019-12-06	7.05	7.08	6.73	6.79	6249985
2019-12-09	6.90	6.99	6.81	6.88	3447062
2019-12-10	7.00	7.08	6.90	7.05	3101971
2019-12-11	7.07	7.18	6.96	7.08	3456051
2019-12-12	7.19	7.38	6.89	6.96	5800566
2019-12-13	6.96	7.43	6.96	7.27	6450930
2019-12-16	7.35	7.39	7.15	7.22	4676413
2019-12-17	7.23	7.34	7.17	7.20	3685949
2019-12-18	7.14	7.36	7.13	7.30	5224348
2019-12-19	7.32	7.39	7.16	7.18	3164159
2019-12-20	7.19	7.20	6.91	6.95	12037197
2019-12-23	7.01	7.67	6.99	7.65	7307224
2019-12-24	7.76	8.01	7.63	7.98	4302140
2019-12-26	8.12	8.29	7.95	8.11	5075699
2019-12-27	8.03	8.14	7.82	7.97	6007267
2019-12-30	8.02	8.26	7.94	8.05	5404218
2019-12-31	8.14	8.18	7.94	8.08	5118721
2020-01-02	8.13	8.19	7.74	7.81	6136715
2020-01-03	7.97	8.01	7.58	7.70	5672974
2020-01-06	7.65	7.65	6.67	6.93	14014700
2020-01-07	6.91	7.07	6.81	6.89	6833720
2020-01-08	6.89	6.90	6.27	6.29	11857465
2020-01-09	6.20	6.53	6.15	6.40	9116359
2020-01-10	6.48	6.71	6.45	6.55	5606717
2020-01-13	6.48	6.51	6.24	6.43	4396180
2020-01-14	6.37	6.65	6.31	6.59	4903731
2020-01-15	6.71	7.05	6.64	6.96	6891602
2020-01-16	6.90	7.09	6.84	7.03	4215049
2020-01-17	6.82	6.89	5.80	5.86	16798293
2020-01-21	5.76	5.87	5.60	5.78	8512415
2020-01-22	5.77	6.14	5.77	5.96	7637648
2020-01-23	5.98	6.18	5.88	5.97	5010685
2020-01-24	5.97	6.10	5.89	6.03	4634784
2020-01-27	6.23	6.32	5.92	6.00	4597205
2020-01-28	5.86	5.93	5.56	5.59	4988587
2020-01-29	5.55	6.03	5.53	5.94	6138027
2020-01-30	6.00	6.15	5.81	5.98	5252902
2020-01-31	5.96	6.12	5.89	6.03	3856011
2020-02-03	5.94	5.95	5.74	5.91	4397212
2020-02-04	5.80	5.96	5.67	5.90	4371846
2020-02-05	5.85	6.27	5.83	6.16	4218245
2020-02-06	6.18	6.41	6.16	6.27	3815480
2020-02-07	6.29	6.35	6.00	6.06	3449637
2020-02-10	6.12	6.24	6.04	6.20	2431133
2020-02-11	6.17	6.31	6.04	6.18	2573903
2020-02-12	6.07	6.15	5.85	5.91	4838066
2020-02-13	6.00	6.18	5.98	6.11	2865290
2020-02-14	6.09	6.20	5.92	5.98	3952824
2020-02-18	6.10	6.31	6.00	6.28	4735383
2020-02-19	6.34	6.39	6.08	6.24	4858213
2020-02-20	5.84	6.49	5.65	6.30	8259320
2020-02-21	6.37	6.39	5.30	5.52	13894570
2020-02-24	5.75	5.76	5.04	5.12	8644900
2020-02-25	5.10	5.23	4.91	4.94	8351249
2020-02-26	4.91	5.01	4.80	4.82	7842129
2020-02-27	4.86	4.87	4.45	4.45	7099883
2020-02-28	4.12	4.24	3.92	4.16	11358852
2020-03-02	4.26	4.68	4.24	4.68	7895379
2020-03-03	4.77	4.87	4.22	4.52	9622418
2020-03-04	4.61	4.64	4.37	4.58	3922142
2020-03-05	4.60	4.68	4.49	4.67	5736513
2020-03-06	4.67	4.67	4.27	4.44	5836048
2020-03-09	4.07	4.12	3.77	3.78	3817707
2020-03-10	3.84	3.92	3.60	3.83	6408548
2020-03-11	3.78	3.80	3.27	3.33	6739563
2020-03-12	2.86	3.22	2.67	2.77	8909517
2020-03-13	2.97	3.01	2.52	2.56	8230514
2020-03-16	2.06	2.86	1.98	2.63	8328902
2020-03-17	2.65	3.68	2.65	3.54	11132911
2020-03-18	3.33	3.82	2.83	2.88	6917648
2020-03-19	2.89	3.81	2.50	3.22	8905949
2020-03-20	3.48	3.54	2.90	2.92	9478158
2020-03-23	3.12	3.35	2.73	3.24	8347682
2020-03-24	3.56	3.88	3.48	3.79	7312492
2020-03-25	3.80	4.12	3.56	3.84	5861937
2020-03-26	3.98	4.25	3.66	3.84	6799474
2020-03-27	3.67	3.73	3.35	3.39	5126448
2020-03-30	3.40	3.73	3.19	3.41	4461384
2020-03-31	3.38	3.45	3.15	3.21	4243436
2020-04-01	3.15	3.15	2.60	2.64	9941979
2020-04-02	2.82	3.29	2.76	3.13	6615279
2020-04-03	3.11	3.33	2.99	3.12	4595881
2020-04-06	3.40	3.58	3.24	3.48	5513835
2020-04-07	3.49	3.52	3.10	3.21	6215116
2020-04-08	3.30	3.47	3.24	3.39	4539985
2020-04-09	3.58	4.17	3.57	4.14	8975708
2020-04-13	4.14	4.38	3.73	4.21	8740157
2020-04-14	4.33	4.61	4.25	4.30	11102853
2020-04-15	4.10	4.33	3.94	4.22	5336759
2020-04-16	4.25	4.40	4.12	4.29	5414542
2020-04-17	4.09	4.28	3.97	4.13	6597291
2020-04-20	4.21	4.52	4.13	4.44	5997671
2020-04-21	4.16	4.33	4.08	4.17	6350840
2020-04-22	4.30	4.34	4.15	4.30	6531490
2020-04-23	4.41	4.47	3.56	3.65	14630904
2020-04-24	3.80	3.82	3.42	3.60	8655051
2020-04-27	3.64	3.70	3.45	3.68	6227153
2020-04-28	3.63	4.06	3.61	4.05	6200778
2020-04-29	4.05	4.35	4.05	4.35	7187058
2020-04-30	4.24	4.34	4.12	4.21	6467634
2020-05-01	4.17	4.17	3.86	3.90	5410701
2020-05-04	3.94	4.20	3.87	4.19	4871013
2020-05-05	4.17	4.26	3.98	4.07	6226951
2020-05-06	4.07	4.07	3.79	3.84	4158621
2020-05-07	3.90	4.15	3.81	4.06	5314102
2020-05-08	4.11	4.33	4.08	4.17	4733522
2020-05-11	4.18	4.49	4.15	4.21	5808713
2020-05-12	4.27	4.34	3.99	4.00	4530718
2020-05-13	4.09	4.16	3.81	3.97	7402475
2020-05-14	3.95	4.35	3.87	4.33	7461148
2020-05-15	4.66	5.21	4.45	5.10	14403277
2020-05-18	5.30	5.43	4.88	5.29	10476742
2020-05-19	5.42	6.08	5.38	5.86	13049682
2020-05-20	5.97	6.05	5.69	5.97	7667377
2020-05-21	5.75	5.80	5.44	5.70	6193419
2020-05-22	5.75	5.87	5.44	5.51	5870335
2020-05-26	5.55	5.69	5.23	5.27	6266607
2020-05-27	5.05	5.36	4.95	5.32	8448808
2020-05-28	5.52	5.72	5.29	5.37	7095250
2020-05-29	5.64	5.93	5.58	5.75	9602716
2020-06-01	5.78	6.02	5.70	5.95	5708809
2020-06-02	5.94	6.01	5.35	5.42	8093453
2020-06-03	5.29	5.46	5.10	5.21	6941342
2020-06-04	5.32	5.40	5.10	5.27	5274518
2020-06-05	5.08	5.30	4.84	5.26	9194435
2020-06-08	5.29	5.43	5.17	5.30	4465499
2020-06-09	5.33	5.61	5.26	5.27	4996690
2020-06-10	5.38	5.66	5.05	5.64	11687378
2020-06-11	5.53	5.65	4.87	4.95	9127359
2020-06-12	5.10	5.17	4.76	4.92	7331998
2020-06-15	4.67	5.11	4.49	5.04	5510674
2020-06-16	5.10	5.15	4.75	4.82	6340805
2020-06-17	4.82	4.90	4.60	4.66	4801226
2020-06-18	4.59	4.66	4.33	4.40	8211770
2020-06-19	4.54	4.83	4.41	4.44	16284689
2020-06-22	4.66	5.06	4.65	4.83	11344026
2020-06-23	4.97	5.14	4.81	4.86	6861658
2020-06-24	4.75	4.89	4.54	4.63	6981554
2020-06-25	4.62	4.71	4.49	4.69	4707216
2020-06-26	4.60	4.72	4.42	4.64	6075930
2020-06-29	4.68	4.82	4.55	4.79	4509418
2020-06-30	4.75	5.17	4.69	5.08	9793244
2020-07-01	5.07	5.08	4.66	5.01	8579199
2020-07-02	4.96	5.08	4.82	4.85	5025122
2020-07-06	4.99	5.05	4.80	4.93	4347450
2020-07-07	4.82	5.27	4.81	5.17	7157575
2020-07-08	5.33	5.57	5.20	5.44	11425470
2020-07-09	5.63	5.85	5.44	5.67	11712038
2020-07-10	5.66	5.87	5.60	5.69	5492434
2020-07-13	5.91	5.95	5.42	5.46	9797594
2020-07-14	5.44	5.78	5.38	5.78	6503448
2020-07-15	5.74	6.09	5.74	6.08	6917373
2020-07-16	6.00	6.16	5.83	5.92	5632914
2020-07-17	6.05	6.40	6.01	6.31	8083027
2020-07-20	6.57	6.91	6.44	6.87	9465806
2020-07-21	7.34	7.66	7.07	7.33	14649366
2020-07-22	7.44	7.92	7.28	7.79	12644289
2020-07-23	7.52	7.74	7.17	7.46	14988972
2020-07-24	7.52	7.70	7.39	7.51	6322606
2020-07-27	8.00	8.40	7.95	8.24	14612770
2020-07-28	8.00	8.50	7.94	8.27	7729201
2020-07-29	8.30	8.61	8.05	8.43	10809528
2020-07-30	8.10	8.25	7.72	7.88	7347280
2020-07-31	8.07	8.13	7.71	7.93	8149999
2020-08-03	7.91	7.97	7.68	7.84	5563350
2020-08-04	7.95	8.61	7.84	8.58	7902382
2020-08-05	8.99	9.25	8.61	8.95	10752807
2020-08-06	9.20	9.25	8.63	8.78	7211693
2020-08-07	8.52	8.69	8.24	8.59	6641892
2020-08-10	8.75	8.97	8.55	8.61	4600324
2020-08-11	7.94	8.16	7.67	7.74	7902259
2020-08-12	7.93	8.02	7.70	7.71	5908326
2020-08-13	7.89	8.38	7.79	8.24	5146719
2020-08-14	8.19	8.26	7.92	8.26	4211249
2020-08-17	8.63	8.80	8.51	8.75	4485124
2020-08-18	9.01	9.01	8.46	8.63	4977906
2020-08-19	8.46	8.56	8.20	8.28	4694603
2020-08-20	8.18	8.61	8.15	8.57	4410564
2020-08-21	8.36	8.43	8.14	8.33	4189841
2020-08-24	8.40	8.45	8.07	8.19	3041119
2020-08-25	8.17	8.22	7.73	8.01	4568867
2020-08-26	7.85	8.46	7.85	8.34	5291792
2020-08-27	8.47	8.55	7.96	8.25	5431433
2020-08-28	8.40	8.51	8.28	8.35	6800367
2020-08-31	8.53	8.78	8.28	8.46	5265069
2020-09-01	8.70	8.74	8.23	8.38	4044153
2020-09-02	8.18	8.18	7.52	7.96	5775059
2020-09-03	7.84	8.00	7.49	7.83	4257270
2020-09-04	7.78	7.88	7.23	7.70	5913855
2020-09-08	7.44	7.77	7.26	7.50	6007184
2020-09-09	7.70	7.91	7.56	7.91	4302959
2020-09-10	8.08	8.47	7.96	7.98	5710431
2020-09-11	8.10	8.11	7.65	7.66	4177313
2020-09-14	7.88	8.28	7.83	8.25	4240638
2020-09-15	8.44	8.48	8.14	8.20	2973687
2020-09-16	8.34	8.37	7.90	7.94	5027807
2020-09-17	7.76	8.38	7.69	8.25	6232964
2020-09-18	8.35	8.65	8.11	8.12	12523598
2020-09-21	7.87	8.10	7.32	7.36	8535294
2020-09-22	7.33	7.65	7.24	7.49	3846085
2020-09-23	7.33	7.44	6.74	6.81	7428002
2020-09-24	6.62	7.29	6.56	7.20	5756548
2020-09-25	7.04	7.28	6.89	7.17	2953759
2020-09-28	7.33	7.47	7.13	7.26	3277563
2020-09-29	7.32	7.50	7.21	7.43	3435211
2020-09-30	7.38	7.51	7.25	7.38	2545200
2020-10-01	7.44	7.67	7.34	7.64	3354732
2020-10-02	7.47	7.57	7.34	7.44	2758059
2020-10-05	7.50	7.76	7.50	7.64	2704891
2020-10-06	7.69	7.77	7.19	7.20	3200314
2020-10-07	7.33	7.50	7.23	7.42	2623493
2020-10-08	7.56	7.72	7.51	7.64	3832256
2020-10-09	7.93	8.20	7.81	8.20	3456634
2020-10-12	8.17	8.33	8.02	8.22	2494253
2020-10-13	8.06	8.22	7.80	8.12	2672524
2020-10-14	8.34	8.45	8.19	8.31	2594588
2020-10-15	8.05	8.30	8.00	8.20	2131624
2020-10-16	8.21	8.23	7.91	7.93	2106827
2020-10-19	8.09	8.19	7.67	7.67	2483599
2020-10-20	7.73	7.97	7.71	7.87	2042571
2020-10-21	8.06	8.20	7.87	7.93	2780893
2020-10-22	7.76	7.87	7.63	7.80	2218048
2020-10-23	7.80	7.88	7.70	7.81	2718782
2020-10-26	7.73	7.90	7.59	7.66	2828242
2020-10-27	7.68	7.81	7.56	7.79	2079227
2020-10-28	7.43	7.50	6.79	6.83	8500379
2020-10-29	6.81	7.12	6.81	6.98	4280819
2020-10-30	7.12	7.17	6.74	7.07	6297722
2020-11-02	7.20	7.45	6.94	7.40	3867085
2020-11-03	7.56	7.92	7.52	7.79	6233345
2020-11-04	7.75	7.83	7.44	7.45	3461121
2020-11-05	7.89	8.62	7.79	8.57	5976200
2020-11-06	8.62	8.98	8.50	8.89	5404347
2020-11-09	7.99	8.18	7.22	7.73	8936302
2020-11-10	7.86	8.02	7.61	7.79	4474639
2020-11-11	7.63	7.75	7.51	7.69	2990169
2020-11-12	7.72	8.13	7.68	7.80	3554273
2020-11-13	8.08	8.27	8.03	8.15	2659886
2020-11-16	8.03	8.59	8.02	8.45	3557436
2020-11-17	8.36	8.44	8.09	8.24	3011384
2020-11-18	8.20	8.20	7.69	7.72	3293390
2020-11-19	7.66	7.76	7.52	7.73	3035347
2020-11-20	7.81	7.89	7.43	7.61	7127969
2020-11-23	7.44	7.51	7.05	7.05	7521245
2020-11-24	6.80	6.96	6.72	6.84	9142567
2020-11-25	6.98	7.29	6.92	7.25	4926665
2020-11-27	6.96	7.17	6.90	7.14	4524198
2020-11-30	7.03	7.28	6.92	7.09	5615359
2020-12-01	7.50	7.78	7.42	7.69	5246443
2020-12-02	7.71	7.99	7.53	7.96	4188262
2020-12-03	8.00	8.10	7.85	8.03	3795041
2020-12-04	8.06	8.23	7.86	8.03	3517563
2020-12-07	7.90	8.56	7.79	8.44	5905137
2020-12-08	8.49	8.55	8.34	8.51	4155478
2020-12-09	8.36	8.45	7.95	8.07	4541859
2020-12-10	8.14	8.69	8.14	8.52	4549892
2020-12-11	8.44	8.75	8.42	8.54	2780292
2020-12-14	8.56	8.75	8.23	8.26	2721127
2020-12-15	8.60	9.15	8.54	9.11	6174792
2020-12-16	9.21	10.35	9.21	10.28	9289398
2020-12-17	10.58	11.43	10.56	11.09	12211293
2020-12-18	10.57	10.64	9.72	9.73	12779978
2020-12-21	9.75	10.08	9.72	9.90	6460355
2020-12-22	9.93	9.95	9.37	9.51	4767280
2020-12-23	9.66	9.93	9.57	9.69	3189123
2020-12-24	9.69	10.00	9.49	9.88	2391827
2020-12-28	10.16	10.48	9.78	9.86	4498070
2020-12-29	9.91	10.00	9.51	9.82	3663518
2020-12-30	9.74	10.45	9.72	10.44	4434548
2020-12-31	10.41	10.56	10.13	10.35	3513733
2021-01-04	11.07	11.16	10.60	10.83	5823458
2021-01-05	10.86	11.01	10.46	10.98	3859972
2021-01-06	10.55	11.10	10.48	11.07	5722983
2021-01-07	11.00	11.17	10.67	11.00	4076671
2021-01-08	10.71	10.81	9.33	9.59	8902858
2021-01-11	9.33	9.72	9.28	9.45	3681631
2021-01-12	9.44	9.50	9.05	9.49	4210800
2021-01-13	9.46	9.58	8.97	9.07	4916223
2021-01-14	9.16	9.47	8.91	8.96	6693490
2021-01-15	8.79	8.84	8.34	8.39	6188412
2021-01-19	8.64	8.65	8.22	8.42	5263238
2021-01-20	8.63	9.02	8.61	8.93	4635375
2021-01-21	8.99	9.02	8.52	8.72	3809921
2021-01-22	8.43	8.69	8.28	8.60	3033609
2021-01-25	8.66	8.72	8.11	8.33	4233371
2021-01-26	8.40	8.49	8.18	8.20	2335922
2021-01-27	8.03	8.04	7.53	7.74	5756763
2021-01-28	8.52	9.37	8.47	8.98	11558337
2021-01-29	9.49	9.79	8.99	9.05	7266809
2021-02-01	12.50	12.60	10.50	11.14	19488022
2021-02-02	9.87	10.05	8.92	9.03	9601264
2021-02-03	9.22	9.38	8.71	8.95	5591514
2021-02-04	8.52	9.11	8.35	9.02	5573567
2021-02-05	9.19	9.46	9.07	9.44	4188031
2021-02-08	9.80	10.00	9.63	9.93	3616870
2021-02-09	9.94	9.97	9.61	9.79	2720768
2021-02-10	9.83	9.87	9.11	9.35	5635256
2021-02-11	9.34	9.44	8.91	9.05	4038617
2021-02-12	8.94	9.34	8.63	9.10	4040972
2021-02-16	9.00	9.28	8.88	8.97	4363135
2021-02-17	8.84	9.14	8.63	8.94	4209888
2021-02-18	8.82	9.05	8.10	8.39	5834790
2021-02-19	8.69	8.96	8.62	8.73	4124366
2021-02-22	8.91	10.17	8.82	10.09	8979084
2021-02-23	9.85	10.19	9.51	10.12	5272924
2021-02-24	9.96	10.64	9.86	10.40	5561162
2021-02-25	10.30	10.46	9.63	9.70	4932156
2021-02-26	9.49	9.61	8.72	9.01	5729534
2021-03-01	9.22	9.33	8.69	8.79	4516417
2021-03-02	8.85	9.17	8.71	8.83	4227462
2021-03-03	8.64	8.74	8.33	8.67	5334874
2021-03-04	8.66	9.17	8.40	8.52	7410390
2021-03-05	8.47	8.80	8.04	8.77	5671567
2021-03-08	8.75	8.77	8.46	8.60	4191696
2021-03-09	9.07	9.12	8.80	8.90	4361875
2021-03-10	8.97	9.44	8.84	9.30	4689328
2021-03-11	9.42	9.62	9.36	9.60	3601219
2021-03-12	9.29	9.62	9.19	9.51	2914883
2021-03-15	9.67	10.06	9.60	9.97	3398132
2021-03-16	9.95	9.98	9.68	9.81	2872810
2021-03-17	9.66	10.49	9.54	10.34	4489091
2021-03-18	10.08	10.45	9.94	9.97	4063814
2021-03-19	10.01	10.07	9.73	9.96	7734647
2021-03-22	9.84	10.09	9.59	9.65	2710208
2021-03-23	9.48	9.57	9.09	9.17	4285887
2021-03-24	9.37	9.53	8.93	8.95	3652293
2021-03-25	8.76	9.00	8.59	8.94	3234990
2021-03-26	8.99	9.22	8.85	9.21	2614235
2021-03-29	9.05	9.18	8.56	8.90	3287811
2021-03-30	8.62	8.86	8.53	8.65	2987183
2021-03-31	8.75	9.13	8.61	9.03	3838379
2021-04-01	9.25	9.43	9.17	9.38	2751819
2021-04-05	9.45	9.64	9.29	9.54	2680194
2021-04-06	9.63	9.84	9.57	9.62	2947202
2021-04-07	9.51	9.54	9.30	9.34	2245043
2021-04-08	9.55	9.85	9.52	9.80	3073703
2021-04-09	9.47	9.69	9.42	9.51	2173385
2021-04-12	9.46	9.47	9.08	9.14	2063399
2021-04-13	9.31	9.77	9.29	9.56	2999444
2021-04-14	9.49	9.70	9.35	9.51	2047230
2021-04-15	9.77	10.20	9.70	9.93	4227282
2021-04-16	10.13	10.17	9.70	9.73	2889718
2021-04-19	9.61	9.66	9.41	9.59	3276295
2021-04-20	9.44	9.56	9.30	9.43	3512265
2021-04-21	9.55	9.96	9.41	9.93	4019403
2021-04-22	9.83	9.93	9.51	9.64	2837576
2021-04-23	9.83	9.93	9.53	9.63	2228635
2021-04-26	9.69	9.83	9.48	9.76	2426656
2021-04-27	9.83	9.92	9.48	9.51	2358501
2021-04-28	9.37	9.75	9.21	9.61	4312635
2021-04-29	9.39	9.47	8.10	8.23	10229469
2021-04-30	8.26	8.36	8.03	8.08	6844260
2021-05-03	8.33	8.82	8.24	8.73	8133522
2021-05-04	8.65	8.98	8.54	8.76	6471234
2021-05-05	8.81	8.79	8.56	8.71	1617424
2021-05-06	8.86	9.40	8.81	9.23	4715520
2021-05-07	9.36	9.41	9.03	9.24	3628708
2021-05-10	9.47	9.61	9.10	9.10	5029626
2021-05-11	8.86	9.41	8.75	9.40	3548790
2021-05-12	9.28	9.51	8.92	8.97	3054568
2021-05-13	9.02	9.02	8.67	8.76	2669039
2021-05-14	9.00	9.38	8.93	9.29	2855030
2021-05-17	9.33	10.44	9.27	10.39	7313894
2021-05-18	10.29	10.44	9.93	10.25	4760277
2021-05-19	10.10	10.30	9.80	9.97	4174716
2021-05-20	9.91	10.17	9.72	10.00	3677117
2021-05-21	10.16	10.36	9.76	9.82	4060265
2021-05-24	9.81	10.29	9.76	10.25	3256850
2021-05-25	10.17	10.59	9.90	10.34	6824177
2021-05-26	10.40	10.79	10.26	10.37	5354835
2021-05-27	10.30	10.62	10.17	10.52	4173605
2021-05-28	10.36	10.59	10.35	10.40	3570119
2021-06-01	10.60	10.88	10.57	10.79	3883919
2021-06-02	10.77	10.77	10.27	10.48	4801463
2021-06-03	10.07	10.18	9.71	9.77	5163991
2021-06-04	9.98	10.05	9.76	9.85	3888579
2021-06-07	9.79	9.95	9.64	9.90	2198422
2021-06-08	9.85	10.52	9.83	10.45	7654114
2021-06-09	10.54	10.76	10.52	10.56	4146837
2021-06-10	10.64	11.05	10.58	11.04	4190936
2021-06-11	11.02	11.14	10.68	10.73	3560618
2021-06-14	10.48	10.97	10.38	10.72	2894046
2021-06-15	10.69	10.76	10.25	10.46	3988782
2021-06-16	10.39	10.77	10.32	10.49	3584051
2021-06-17	10.00	10.27	9.56	9.70	6494045
2021-06-18	9.80	9.93	9.24	9.25	8984605
2021-06-21	9.38	9.41	9.13	9.25	3501251
2021-06-22	9.17	9.37	9.06	9.26	3798402
2021-06-23	9.38	9.58	9.18	9.21	3159096
2021-06-24	9.32	9.39	9.16	9.30	2147299
2021-06-25	9.43	9.50	8.83	8.87	14561859
2021-06-28	8.90	9.09	8.59	8.76	4173847
2021-06-29	8.53	8.85	8.51	8.67	3069035
2021-06-30	8.64	8.98	8.62	8.88	2449699
2021-07-01	9.10	9.13	8.78	8.83	2956827
2021-07-02	9.07	9.12	8.83	8.91	1994921
2021-07-06	9.12	9.23	8.69	8.77	2765529
2021-07-07	8.80	8.85	8.58	8.66	2836498
2021-07-08	8.56	8.66	8.11	8.26	4084103
2021-07-09	8.37	8.62	8.37	8.53	2195820
2021-07-12	8.39	8.53	8.19	8.25	2712689
2021-07-13	8.29	8.48	8.18	8.25	3806185
2021-07-14	8.41	8.54	8.10	8.11	2511760
2021-07-15	8.02	8.21	7.96	8.14	2157821
2021-07-16	8.12	8.13	7.66	7.75	4043424
2021-07-19	7.48	7.63	7.21	7.30	4133342
2021-07-20	7.33	7.50	7.18	7.23	4896606
2021-07-21	7.29	7.64	7.23	7.58	2810720
2021-07-22	7.54	7.57	7.33	7.47	2057056
2021-07-23	7.40	7.46	7.21	7.33	1963316
2021-07-26	7.36	7.70	7.34	7.51	2310042
2021-07-27	7.47	7.48	7.27	7.41	1907223
2021-07-28	7.41	7.60	7.35	7.56	2233756
2021-07-29	7.80	7.97	7.37	7.61	5032848
2021-07-30	7.50	7.68	7.41	7.54	3126587
2021-08-02	7.44	7.52	7.26	7.30	3705817
2021-08-03	7.23	7.38	7.05	7.36	4454976
2021-08-04	7.49	7.51	6.91	6.93	3367136
2021-08-05	7.09	7.15	6.91	7.04	4119598
2021-08-06	6.77	7.06	6.70	6.96	3255339
2021-08-09	6.90	6.94	6.66	6.66	3684477
2021-08-10	6.60	6.83	6.53	6.71	3282402
2021-08-11	6.89	7.18	6.86	7.08	3751811
2021-08-12	7.03	7.03	6.66	6.85	3308890
2021-08-13	7.00	7.08	6.84	6.94	3060259
2021-08-16	6.94	6.94	6.70	6.76	2113135
2021-08-17	6.69	6.80	6.51	6.62	3046526
2021-08-18	6.62	6.65	6.27	6.37	4181993
2021-08-19	6.30	6.41	6.16	6.19	2802273
2021-08-20	6.16	6.33	6.09	6.20	2768826
2021-08-23	6.45	6.67	6.39	6.62	3359109
2021-08-24	6.73	6.76	6.59	6.72	2242498
2021-08-25	6.64	6.71	6.42	6.55	3072714
2021-08-26	6.46	6.71	6.43	6.49	2251066
2021-08-27	6.50	7.05	6.45	6.96	3850320
2021-08-30	7.02	7.12	6.81	6.89	2629855
2021-08-31	6.89	7.06	6.84	7.05	3486587
2021-09-01	7.13	7.22	6.92	6.99	3127652
2021-09-02	6.95	7.05	6.86	7.00	1980493
2021-09-03	7.22	7.44	7.18	7.29	3656585
2021-09-07	7.10	7.30	7.03	7.05	2963984
2021-09-08	7.04	7.10	6.89	6.95	2856348
2021-09-09	7.04	7.04	6.86	6.94	2258305
2021-09-10	6.95	7.08	6.86	6.92	3541204
2021-09-13	6.95	7.27	6.92	7.13	4192852
2021-09-14	7.16	7.23	6.99	7.07	3010709
2021-09-15	6.96	7.20	6.95	7.09	2886719
2021-09-16	6.83	6.83	6.10	6.29	9199993
2021-09-17	6.23	6.31	6.13	6.23	10394384
2021-09-20	6.05	6.24	5.95	6.11	6781637
2021-09-21	6.17	6.37	6.06	6.16	4463309
2021-09-22	6.25	6.47	6.24	6.25	5055681
2021-09-23	6.17	6.30	6.06	6.22	3321592
2021-09-24	6.18	6.35	6.11	6.18	2945361
2021-09-27	6.28	6.50	6.20	6.26	2352383
2021-09-28	6.18	6.36	6.11	6.32	3426570
2021-09-29	6.27	6.30	5.96	6.04	3458735
2021-09-30	6.10	6.32	6.07	6.17	3605704
2021-10-01	6.20	6.29	6.11	6.23	2990933
2021-10-04	6.22	6.33	6.09	6.10	3160462
2021-10-05	6.10	6.10	5.86	6.07	3158246
2021-10-06	5.99	6.18	5.94	6.18	3236397
2021-10-07	6.18	6.37	6.12	6.23	3803664
2021-10-08	6.50	6.57	6.19	6.20	3461170
2021-10-11	6.20	6.45	6.20	6.21	2623777
2021-10-12	6.26	6.31	6.06	6.18	5140763
2021-10-13	6.27	6.60	6.22	6.43	6266714
2021-10-14	6.58	6.61	6.37	6.51	4810509
2021-10-15	6.43	6.56	6.30	6.36	3433294
2021-10-18	6.29	6.32	6.10	6.12	3233712
2021-10-19	6.34	6.48	6.16	6.27	4258164
2021-10-20	6.35	6.70	6.27	6.55	5783143
2021-10-21	6.48	6.59	6.46	6.59	2968754
2021-10-22	6.72	6.96	6.60	6.73	5512391
2021-10-25	6.83	6.96	6.75	6.87	3698583
2021-10-26	6.80	6.89	6.70	6.85	2917964
2021-10-27	6.79	6.86	6.55	6.59	3614968
2021-10-28	6.28	6.53	5.93	6.20	7938255
2021-10-29	6.11	6.35	6.06	6.33	4259106
2021-11-01	6.33	6.91	6.23	6.81	4914942
2021-11-02	6.75	6.76	6.47	6.71	3126563
2021-11-03	6.55	6.96	6.53	6.92	3167214
2021-11-04	7.15	7.26	6.76	6.78	4735220
2021-11-05	6.83	6.95	6.66	6.94	3714784
2021-11-08	7.07	7.19	6.94	7.09	3317365
2021-11-09	7.08	7.09	6.74	6.94	4209675
2021-11-10	7.23	7.64	7.04	7.05	6507348
2021-11-11	7.28	7.32	7.04	7.19	6411752
2021-11-12	7.06	7.28	6.99	7.15	3088287
2021-11-15	7.16	7.16	6.92	7.01	2859795
2021-11-16	7.05	7.05	6.78	6.80	3418625
2021-11-17	6.89	6.95	6.66	6.68	4639662
2021-11-18	6.56	6.70	6.53	6.63	3561008
2021-11-19	6.61	6.68	6.37	6.40	2876112
2021-11-22	6.25	6.39	6.04	6.19	3389520
2021-11-23	6.05	6.20	5.98	6.03	3689903
2021-11-24	6.00	6.11	5.93	6.02	4019209
2021-11-26	5.98	6.01	5.58	5.73	3708208
2021-11-29	5.73	5.75	5.51	5.67	5253267
2021-11-30	5.70	5.83	5.45	5.60	7707428
2021-12-01	5.82	5.89	5.28	5.28	6462056
2021-12-02	5.27	5.32	5.00	5.24	7515091
2021-12-03	5.24	5.31	5.05	5.20	5314687
2021-12-06	5.11	5.41	5.04	5.33	11179918
2021-12-07	5.35	5.60	5.27	5.52	6357972
2021-12-08	5.56	5.61	5.47	5.52	2557003
2021-12-09	5.39	5.40	5.15	5.16	3926769
2021-12-10	5.24	5.27	5.08	5.12	3543763
2021-12-13	5.11	5.25	5.07	5.14	4122389
2021-12-14	5.05	5.13	4.84	4.84	3941200
2021-12-15	4.84	4.88	4.56	4.78	6613972
2021-12-16	4.94	5.08	4.88	5.00	7428047
2021-12-17	5.06	5.12	4.91	4.94	12051170
2021-12-20	4.88	4.96	4.81	4.94	3781115
2021-12-21	5.01	5.18	4.99	5.11	4249114
2021-12-22	5.14	5.18	5.03	5.18	2026482
2021-12-23	5.16	5.25	5.07	5.17	2261137
2021-12-27	5.18	5.19	5.06	5.10	3188444
2021-12-28	5.12	5.22	5.07	5.08	3316001
2021-12-29	5.04	5.04	4.81	4.87	4258532
2021-12-30	4.86	5.10	4.86	5.00	3779292
2021-12-31	5.03	5.10	4.92	5.04	3025845
2022-01-03	5.00	5.12	4.95	5.10	4263524
2022-01-04	5.14	5.39	5.13	5.29	4814203
2022-01-05	5.39	5.53	5.07	5.08	4718798
2022-01-06	5.00	5.11	4.82	4.82	3728403
2022-01-07	4.82	4.94	4.74	4.85	3670119
2022-01-10	4.84	4.94	4.73	4.94	3618743
2022-01-11	4.96	5.16	4.83	5.16	4088289
2022-01-12	5.21	5.32	5.09	5.27	4203522
2022-01-13	5.22	5.37	5.18	5.19	3514097
2022-01-14	5.17	5.22	5.01	5.09	3568453
2022-01-18	5.12	5.33	5.00	5.01	7206754
2022-01-19	5.09	5.50	5.07	5.44	7177648
2022-01-20	5.46	5.54	5.29	5.30	4819614
2022-01-21	5.31	5.34	5.05	5.08	4696449
2022-01-24	5.03	5.03	4.73	4.97	5138086
2022-01-25	4.91	5.08	4.77	5.03	4010765
2022-01-26	5.03	5.09	4.72	4.76	4748738
2022-01-27	4.65	4.75	4.48	4.51	4208048
2022-01-28	4.45	4.50	4.31	4.47	3544391
2022-01-31	4.55	4.73	4.44	4.69	5645109
2022-02-01	4.79	4.99	4.73	4.87	4551961
2022-02-02	4.85	4.94	4.67	4.68	4806712
2022-02-03	4.62	4.65	4.48	4.50	3358311
2022-02-04	4.45	4.59	4.45	4.55	3024673
2022-02-07	4.61	4.88	4.61	4.81	4009662
2022-02-08	4.80	4.90	4.72	4.90	2803714
2022-02-09	4.90	4.99	4.83	4.84	2173373
2022-02-10	4.80	5.06	4.75	4.80	7199815
2022-02-11	4.77	5.11	4.77	5.06	6400976
2022-02-14	5.14	5.33	5.14	5.30	5432556
2022-02-15	5.13	5.31	5.03	5.25	4412231
2022-02-16	5.30	5.36	5.21	5.34	3318349
2022-02-17	5.05	5.09	4.39	4.52	18321434
2022-02-18	4.52	4.53	4.21	4.28	13615880
2022-02-22	4.27	4.31	4.18	4.21	12017282
2022-02-23	4.24	4.45	4.19	4.35	8717594
2022-02-24	4.52	4.52	4.18	4.28	10168417
2022-02-25	4.20	4.37	4.12	4.35	6981023
2022-02-28	4.43	4.44	4.25	4.30	6624748
2022-03-01	4.33	4.68	4.29	4.58	15231103
2022-03-02	4.47	4.51	4.32	4.36	8145549
2022-03-03	4.40	4.64	4.33	4.62	10398605
2022-03-04	4.63	4.68	4.55	4.64	8374545
2022-03-07	4.69	4.83	4.54	4.71	8449919
2022-03-08	4.85	5.25	4.75	4.91	16928244
2022-03-09	4.64	4.84	4.57	4.75	11314770
2022-03-10	4.75	4.95	4.72	4.82	7978336
2022-03-11	4.67	4.74	4.52	4.63	6359508
2022-03-14	4.53	4.56	4.27	4.33	7280544
2022-03-15	4.20	4.47	4.18	4.32	10153698
2022-03-16	4.30	4.50	4.20	4.50	7413107
2022-03-17	4.55	4.91	4.53	4.76	6610801
2022-03-18	4.71	4.78	4.58	4.73	17790045
2022-03-21	4.73	4.91	4.71	4.78	4271219
2022-03-22	4.81	4.81	4.55	4.64	5201802
2022-03-23	4.69	4.74	4.58	4.70	3688839
2022-03-24	4.77	4.96	4.75	4.79	4859898
2022-03-25	4.78	4.80	4.65	4.78	3368078
2022-03-28	4.72	4.74	4.45	4.48	5670266
2022-03-29	4.33	4.51	4.25	4.51	6723283
2022-03-30	4.54	4.65	4.42	4.48	5169434
2022-03-31	4.50	4.64	4.42	4.45	7699023
2022-04-01	4.42	4.67	4.37	4.66	5719895
2022-04-04	4.68	4.76	4.61	4.73	3530926
2022-04-05	4.80	4.91	4.46	4.49	5886343
2022-04-06	4.49	4.58	4.34	4.45	4319458
2022-04-07	4.45	4.53	4.36	4.49	3862152
2022-04-08	4.53	4.72	4.47	4.63	3906938
2022-04-11	4.72	4.76	4.56	4.61	3551123
2022-04-12	4.73	5.00	4.67	4.88	7635770
2022-04-13	5.00	5.31	4.97	5.29	7677629
2022-04-14	5.28	5.31	5.14	5.27	4909996
2022-04-18	5.36	5.40	5.11	5.13	5275273
2022-04-19	5.06	5.14	4.97	5.05	3766083
2022-04-20	5.04	5.14	4.91	5.10	3526653
2022-04-21	5.01	5.09	4.62	4.72	7705888
2022-04-22	4.65	4.69	4.34	4.39	5699655
2022-04-25	4.27	4.28	3.92	4.10	11890814
2022-04-26	4.07	4.07	3.77	3.79	6830979
2022-04-27	3.80	3.82	3.61	3.63	6051914
2022-04-28	3.70	3.76	3.54	3.73	6038922
2022-04-29	3.78	3.87	3.62	3.63	8515163
2022-05-02	3.54	3.62	3.47	3.61	8934716
2022-05-03	3.58	3.90	3.58	3.85	6549660
2022-05-04	3.83	3.96	3.73	3.90	5823361
2022-05-05	3.98	4.06	3.68	3.87	8547436
2022-05-06	3.92	4.01	3.78	3.86	7329213
2022-05-09	3.72	3.72	3.45	3.46	6529438
2022-05-10	3.55	3.59	3.16	3.25	8037489
2022-05-11	3.32	3.53	3.20	3.24	7060813
2022-05-12	3.14	3.23	3.01	3.10	7855660
2022-05-13	3.14	3.42	3.12	3.42	8597534
2022-05-16	3.37	3.45	3.33	3.39	3641362
2022-05-17	3.48	3.60	3.43	3.58	5364005
2022-05-18	3.53	3.56	3.36	3.36	5197423
2022-05-19	3.49	3.76	3.47	3.68	5526869
2022-05-20	3.71	3.74	3.56	3.67	4116034
2022-05-23	3.81	3.82	3.57	3.66	4756999
2022-05-24	3.69	3.83	3.59	3.74	4455227
2022-05-25	3.65	3.80	3.65	3.80	3163715
2022-05-26	3.83	3.94	3.80	3.93	5166378
2022-05-27	3.96	4.08	3.92	4.06	6293436
2022-05-31	4.03	4.10	3.81	3.89	7619329
2022-06-01	3.88	3.99	3.84	3.86	3393239
2022-06-02	3.94	4.32	3.93	4.26	5006722
2022-06-03	4.20	4.28	4.11	4.17	4555413
2022-06-06	4.32	4.40	4.05	4.08	3333648
2022-06-07	4.03	4.18	3.98	4.09	2334045
2022-06-08	4.02	4.14	4.02	4.08	2165008
2022-06-09	4.02	4.03	3.76	3.78	5118113
2022-06-10	3.65	4.08	3.61	4.05	6199866
2022-06-13	3.86	3.87	3.49	3.50	5075166
2022-06-14	3.53	3.53	3.30	3.34	4100700
2022-06-15	3.46	3.54	3.31	3.45	5925541
2022-06-16	3.35	3.48	3.22	3.48	7609650
2022-06-17	3.44	3.50	3.34	3.42	12558442
2022-06-21	3.41	3.66	3.37	3.54	5146577
2022-06-22	3.48	3.59	3.40	3.42	4824724
2022-06-23	3.41	3.50	3.26	3.35	3754001
2022-06-24	3.36	3.59	3.32	3.51	10336160
2022-06-27	3.54	3.58	3.45	3.52	3277925
2022-06-28	3.55	3.56	3.31	3.33	3399418
2022-06-29	3.37	3.40	3.15	3.22	5721802
2022-06-30	3.20	3.26	3.02	3.04	4723661
2022-07-01	3.00	3.17	2.91	3.07	5809551
2022-07-05	3.01	3.02	2.70	2.79	6480546
2022-07-06	2.80	2.81	2.67	2.75	4718943
2022-07-07	2.79	2.95	2.75	2.92	5953608
2022-07-08	2.93	2.96	2.75	2.82	2760238
2022-07-11	2.77	2.83	2.72	2.73	3433799
2022-07-12	2.72	2.88	2.65	2.80	4470252
2022-07-13	2.76	2.98	2.72	2.95	3783210
2022-07-14	2.78	2.79	2.63	2.76	4961628
2022-07-15	2.80	2.81	2.65	2.75	3175390
2022-07-18	2.81	2.96	2.79	2.84	4335775
2022-07-19	2.91	2.98	2.86	2.90	5622410
2022-07-20	2.89	2.98	2.80	2.80	3663702
2022-07-21	2.80	2.85	2.69	2.77	5307761
2022-07-22	2.78	2.93	2.63	2.64	7412281
2022-07-25	2.66	2.81	2.54	2.80	8560046
2022-07-26	2.78	2.87	2.73	2.75	3454356
2022-07-27	2.77	2.89	2.70	2.89	3477195
2022-07-28	3.03	3.07	2.87	3.03	6082630
2022-07-29	3.06	3.24	2.95	3.21	6034275
2022-08-01	3.21	3.21	3.05	3.15	4652803
2022-08-02	3.16	3.22	3.08	3.10	3405095
2022-08-03	3.10	3.12	2.95	3.04	4085435
2022-08-04	3.04	3.22	2.88	3.17	5808133
2022-08-05	3.02	3.14	2.86	3.12	7536362
2022-08-08	3.13	3.30	3.07	3.22	5791627
2022-08-09	3.27	3.29	3.11	3.18	3202278
2022-08-10	3.27	3.31	3.17	3.23	2760697
2022-08-11	3.24	3.33	3.14	3.14	4602763
2022-08-12	3.20	3.36	3.15	3.33	5363867
2022-08-15	3.22	3.23	3.09	3.19	2887440
2022-08-16	3.16	3.25	3.16	3.24	2020645
2022-08-17	3.18	3.19	2.96	3.01	4382348
2022-08-18	2.99	3.08	2.99	3.03	2224625
2022-08-19	2.97	2.99	2.84	2.84	4921642
2022-08-22	2.79	2.81	2.73	2.79	3227352
2022-08-23	2.81	2.97	2.81	2.87	3807289
2022-08-24	2.89	3.05	2.83	3.05	3863267
2022-08-25	3.10	3.14	3.05	3.14	2656746
2022-08-26	3.14	3.19	2.87	2.88	4955616
2022-08-29	2.83	2.97	2.81	2.85	2407336
2022-08-30	2.85	2.87	2.72	2.75	2958780
2022-08-31	2.77	2.82	2.71	2.76	3642782
2022-09-01	2.72	2.73	2.59	2.62	5214758
2022-09-02	2.71	2.80	2.64	2.71	3675002
2022-09-06	2.75	2.81	2.64	2.67	3307559
2022-09-07	2.66	2.89	2.62	2.89	3726349
2022-09-08	2.82	2.92	2.80	2.90	2316961
2022-09-09	2.97	3.07	2.89	3.06	3416909
2022-09-12	3.20	3.46	3.19	3.27	9475351
2022-09-13	3.11	3.19	3.00	3.01	6169051
2022-09-14	3.03	3.13	2.98	3.07	4210974
2022-09-15	2.98	3.10	2.84	2.84	5949088
2022-09-16	2.80	2.96	2.76	2.85	12663236
2022-09-19	2.80	3.38	2.78	3.35	13482797
2022-09-20	3.24	3.25	3.05	3.11	6608800
2022-09-21	3.19	3.24	2.99	3.07	5408467
2022-09-22	3.11	3.17	2.95	3.00	2947831
2022-09-23	2.90	2.90	2.74	2.78	6456897
2022-09-26	2.75	2.84	2.65	2.70	3846338
2022-09-27	2.80	2.93	2.75	2.83	5555014
2022-09-28	2.89	3.30	2.88	3.26	10800527
2022-09-29	3.17	3.42	3.09	3.41	8560982
2022-09-30	3.37	3.56	3.32	3.42	5576717
2022-10-03	3.58	3.98	3.54	3.89	10694817
2022-10-04	4.02	4.07	3.64	3.67	10500073
2022-10-05	3.55	3.77	3.55	3.76	6736806
2022-10-06	3.80	3.95	3.69	3.81	5589438
2022-10-07	3.65	3.72	3.47	3.50	6108344
2022-10-10	3.40	3.51	3.34	3.46	6794346
2022-10-11	3.46	3.67	3.43	3.52	5147401
2022-10-12	3.51	3.68	3.43	3.67	4457288
2022-10-13	3.44	3.56	3.26	3.54	7285536
2022-10-14	3.51	3.53	3.21	3.27	4881925
2022-10-17	3.38	3.52	3.37	3.51	5138665
2022-10-18	3.59	3.74	3.56	3.73	5499167
2022-10-19	3.60	3.63	3.40	3.44	4364972
2022-10-20	3.50	3.69	3.45	3.54	4230717
2022-10-21	3.56	3.87	3.53	3.86	4840948
2022-10-24	3.89	3.89	3.70	3.80	3442098
2022-10-25	3.79	3.96	3.78	3.90	3846281
2022-10-26	3.98	4.23	3.95	4.04	5605249
2022-10-27	4.06	4.11	3.91	3.92	2979832
2022-10-28	3.88	3.88	3.68	3.83	3364643
2022-10-31	3.82	3.87	3.71	3.78	3915828
2022-11-01	4.00	4.10	3.91	3.93	3989017
2022-11-02	3.93	4.02	3.58	3.60	5412017
2022-11-03	3.50	3.67	3.45	3.56	3892324
2022-11-04	3.75	4.01	3.74	3.99	5547619
2022-11-07	4.07	4.24	4.00	4.05	5243112
2022-11-08	4.07	4.35	4.03	4.32	6733296
2022-11-09	4.30	4.32	3.97	3.97	4109656
2022-11-10	4.03	4.12	3.57	3.85	13576542
2022-11-11	3.84	3.85	3.42	3.50	8611181
2022-11-14	3.57	3.61	3.43	3.58	6891737
2022-11-15	3.62	3.64	3.48	3.54	5787365
2022-11-16	3.52	3.52	3.39	3.41	3584394
2022-11-17	3.30	3.32	3.22	3.28	6283907
2022-11-18	3.33	3.35	3.18	3.25	5240198
2022-11-21	3.22	3.25	3.13	3.24	4538364
2022-11-22	3.31	3.42	3.26	3.40	4681880
2022-11-23	3.40	3.43	3.32	3.41	5007889
2022-11-25	3.41	3.43	3.35	3.40	1786827
2022-11-28	3.38	3.38	3.18	3.18	3298048
2022-11-29	3.27	3.37	3.25	3.27	6584756
2022-11-30	3.35	3.51	3.32	3.50	9746726
2022-12-01	3.60	3.66	3.45	3.50	5688687
2022-12-02	3.39	3.53	3.34	3.48	4129019
2022-12-05	3.40	3.45	3.17	3.18	5795255
2022-12-06	3.25	3.31	3.21	3.25	6067487
2022-12-07	3.28	3.48	3.24	3.47	10792794
2022-12-08	3.53	3.56	3.38	3.40	4388415
2022-12-09	3.44	3.48	3.32	3.33	4899278
2022-12-12	3.28	3.33	3.20	3.32	6149536
2022-12-13	3.53	3.56	3.31	3.35	6202867
2022-12-14	3.36	3.52	3.32	3.44	7531199
2022-12-15	3.34	3.36	3.17	3.17	6012564
2022-12-16	3.17	3.33	3.12	3.27	19495288
2022-12-19	3.31	3.33	3.11	3.14	4080911
2022-12-20	3.27	3.47	3.21	3.43	4896220
2022-12-21	3.46	3.59	3.40	3.55	4500564
2022-12-22	3.51	3.52	3.34	3.47	3664631
2022-12-23	3.47	3.49	3.36	3.43	2087584
2022-12-27	3.48	3.78	3.46	3.69	5044957
2022-12-28	3.66	3.67	3.46	3.47	4314361
2022-12-29	3.55	3.60	3.46	3.50	4486238
2022-12-30	3.48	3.53	3.32	3.36	5041338
2023-01-03	3.46	3.61	3.37	3.40	4139655
2023-01-04	3.52	3.61	3.46	3.56	4438802
2023-01-05	3.47	3.53	3.40	3.53	4576165
2023-01-06	3.60	3.75	3.53	3.68	4966413
2023-01-09	3.79	3.81	3.68	3.71	3931800
2023-01-10	3.76	3.85	3.66	3.82	2868834
2023-01-11	3.84	3.86	3.60	3.64	7622213
2023-01-12	3.73	3.85	3.69	3.74	4836675
2023-01-13	3.68	3.82	3.68	3.80	4879474
2023-01-17	3.76	3.78	3.60	3.65	4877784
2023-01-18	3.73	3.82	3.66	3.67	4311834
2023-01-19	3.72	4.04	3.70	4.03	7853912
2023-01-20	4.01	4.18	3.86	4.17	5314575
2023-01-23	4.09	4.18	4.02	4.15	3441451
2023-01-24	4.15	4.27	4.00	4.10	3644278
2023-01-25	4.06	4.23	4.00	4.20	4034243
2023-01-26	4.22	4.24	4.08	4.12	2524948
2023-01-27	4.08	4.10	3.94	3.96	3153679
2023-01-30	3.95	4.01	3.89	3.90	2593036
2023-01-31	3.88	3.96	3.85	3.89	2622928
2023-02-01	3.88	4.03	3.79	3.98	4378201
2023-02-02	4.06	4.10	3.85	3.90	4012099
2023-02-03	3.80	3.81	3.60	3.64	5577679
2023-02-06	3.65	3.65	3.56	3.60	2990599
2023-02-07	3.61	3.70	3.58	3.67	2966612
2023-02-08	3.68	3.69	3.56	3.57	2721160
2023-02-09	3.64	3.68	3.39	3.42	5406644
2023-02-10	3.44	3.50	3.41	3.45	2944950
2023-02-13	3.42	3.44	3.34	3.35	2965629
2023-02-14	3.37	3.46	3.30	3.40	3133296
2023-02-15	3.30	3.31	3.15	3.30	6099777
2023-02-16	3.23	3.36	3.19	3.31	3949160
2023-02-17	3.27	3.33	3.19	3.31	3407464
2023-02-21	3.29	3.34	3.12	3.15	6609363
2023-02-22	3.15	3.19	3.11	3.12	4411380
2023-02-23	3.20	3.27	2.90	3.01	8294538
2023-02-24	2.95	3.01	2.90	2.94	5387022
2023-02-27	2.97	3.06	2.96	3.00	5723347
2023-02-28	3.02	3.15	2.99	3.12	5562075
2023-03-01	3.18	3.21	3.08	3.16	9498196
2023-03-02	3.13	3.16	3.05	3.15	12484166
2023-03-03	3.20	3.22	3.14	3.19	8523831
2023-03-06	3.17	3.18	3.04	3.05	4313160
2023-03-07	3.04	3.04	2.91	2.95	3369955
2023-03-08	2.97	2.99	2.86	2.88	3180842
2023-03-09	2.93	2.96	2.85	2.89	5180437
2023-03-10	2.97	3.04	2.83	2.85	5800741
2023-03-13	2.99	3.11	2.98	3.02	10299459
2023-03-14	3.09	3.09	2.99	3.01	9107793
2023-03-15	3.12	3.16	2.98	3.01	10531690
2023-03-16	3.00	3.03	2.90	2.92	5468418
2023-03-17	2.97	3.10	2.88	3.08	18277858
2023-03-20	3.10	3.28	3.09	3.24	7128475
2023-03-21	3.20	3.20	3.09	3.16	5311535
2023-03-22	3.14	3.29	3.12	3.21	5156903
2023-03-23	3.25	3.35	3.22	3.27	4296302
2023-03-24	3.30	3.38	3.27	3.30	4066495
2023-03-27	3.24	3.45	3.22	3.44	3530459
2023-03-28	3.45	3.78	3.42	3.71	6647536
2023-03-29	3.67	3.80	3.66	3.75	4306076
2023-03-30	3.82	4.05	3.78	4.03	7201210
2023-03-31	3.99	4.10	3.93	3.99	7375327
2023-04-03	3.94	4.17	3.85	4.09	6183930
2023-04-04	4.09	4.31	4.04	4.24	6307167
2023-04-05	4.27	4.34	4.16	4.22	6191925
2023-04-06	4.15	4.16	3.98	4.12	4597121
2023-04-10	4.05	4.17	4.05	4.10	3353680
2023-04-11	4.18	4.27	4.13	4.16	5534203
2023-04-12	4.26	4.32	4.02	4.20	5451873
2023-04-13	4.33	4.55	4.30	4.43	6408245
2023-04-14	4.36	4.37	4.03	4.07	7678519
2023-04-17	4.01	4.08	3.95	3.97	5004742
2023-04-18	3.97	4.12	3.92	3.98	3761134
2023-04-19	3.87	3.99	3.72	3.86	5458839
2023-04-20	3.87	3.92	3.75	3.77	3851494
2023-04-21	3.70	3.74	3.59	3.63	5805188
2023-04-24	3.63	3.68	3.58	3.65	3699209
2023-04-25	3.63	3.69	3.54	3.66	3845217
2023-04-26	3.68	3.73	3.57	3.60	3406048
2023-04-27	3.61	3.63	3.45	3.49	4838547
2023-04-28	3.46	3.49	3.36	3.40	5150673
2023-05-01	3.53	3.60	3.30	3.31	4861665
2023-05-02	3.28	3.42	3.22	3.39	6378645
2023-05-03	3.42	3.53	3.38	3.42	4982070
2023-05-04	3.45	3.65	3.45	3.61	7386440
2023-05-05	3.51	3.61	3.41	3.55	6404548
2023-05-08	3.58	3.67	3.51	3.52	4000054
2023-05-09	3.50	3.59	3.48	3.55	3402425
2023-05-10	3.58	3.59	3.48	3.53	5051988
2023-05-11	3.44	3.53	3.31	3.44	6226650
2023-05-12	3.41	3.43	3.24	3.34	7191180
2023-05-15	3.34	3.38	3.29	3.32	4289942
2023-05-16	3.30	3.34	3.22	3.24	5414652
2023-05-17	3.24	3.39	3.20	3.36	4649890
2023-05-18	3.33	3.35	3.14	3.20	6333482
2023-05-19	3.24	3.25	3.15	3.21	5226814
2023-05-22	3.21	3.29	3.18	3.26	3948993
2023-05-23	3.21	3.34	3.19	3.31	3835717
2023-05-24	3.29	3.30	3.12	3.14	3418345
2023-05-25	3.11	3.12	2.95	2.98	6137703
2023-05-26	2.96	3.05	2.95	2.99	6858181
2023-05-30	3.04	3.06	2.83	2.86	9343851
2023-05-31	2.90	3.03	2.89	3.00	7490760
2023-06-01	3.04	3.22	3.01	3.12	7438242
2023-06-02	3.17	3.23	3.05	3.10	6098268
2023-06-05	3.06	3.15	3.08	3.10	3069151
2023-06-06	3.11	3.13	3.02	3.10	3403845
2023-06-07	3.13	3.28	3.11	3.14	4512134
2023-06-08	3.20	3.31	3.19	3.21	3607646
2023-06-09	3.20	3.22	3.12	3.12	2643729
2023-06-12	3.12	3.24	3.09	3.23	4629305
2023-06-13	3.28	3.32	3.22	3.26	5378004
2023-06-14	3.31	3.36	3.12	3.19	4546118
2023-06-15	3.14	3.17	3.08	3.11	5022357
2023-06-16	3.15	3.23	3.05	3.11	14869365
2023-06-20	3.06	3.06	2.92	2.94	6988488
2023-06-21	2.92	2.95	2.88	2.92	4429662
2023-06-22	2.90	2.91	2.85	2.88	4061859
2023-06-23	2.90	2.94	2.76	2.76	13055005
2023-06-26	2.81	2.93	2.81	2.91	4948400
2023-06-27	2.94	2.94	2.77	2.79	3882146
2023-06-28	2.86	2.87	2.80	2.81	3298743
2023-06-29	2.80	2.87	2.77	2.86	3167103
2023-06-30	2.89	2.89	2.80	2.84	3560870
2023-07-03	2.89	2.93	2.88	2.92	2734386
2023-07-05	2.93	2.94	2.79	2.79	4399793
2023-07-06	2.79	2.79	2.65	2.66	4656999
2023-07-07	2.69	2.73	2.66	2.66	4150647
2023-07-10	2.67	2.87	2.65	2.82	5107498
2023-07-11	2.85	2.86	2.76	2.78	3390710
2023-07-12	2.85	3.03	2.85	3.00	10337464
2023-07-13	3.04	3.11	2.98	3.07	6807015
2023-07-14	3.06	3.16	3.05	3.08	4820791
2023-07-17	3.04	3.12	2.97	3.05	4150048
2023-07-18	3.12	3.29	3.11	3.25	6038440
2023-07-19	3.26	3.40	3.25	3.37	5488538
2023-07-20	3.36	3.39	3.13	3.14	4077776
2023-07-21	3.15	3.21	3.04	3.07	3786630
2023-07-24	3.14	3.17	3.06	3.14	3819858
2023-07-25	3.17	3.28	3.16	3.23	3588488
2023-07-26	3.20	3.25	3.17	3.23	3037858
2023-07-27	3.19	3.19	2.90	2.92	6672374
2023-07-28	2.97	3.00	2.90	2.96	3687086
2023-07-31	2.99	3.14	2.99	3.08	4451409
2023-08-01	2.97	3.02	2.93	2.95	4281055
2023-08-02	2.93	2.97	2.78	2.79	4577627
2023-08-03	2.78	2.80	2.68	2.71	5395587
2023-08-04	2.79	2.86	2.75	2.76	3062098
2023-08-07	2.78	2.78	2.68	2.71	3339609
2023-08-08	2.66	2.70	2.61	2.68	6122068
2023-08-09	2.72	2.73	2.60	2.61	4780171
2023-08-10	2.61	2.64	2.34	2.37	12398109
2023-08-11	2.40	2.60	2.38	2.58	6068342
2023-08-14	2.52	2.53	2.43	2.46	5835158
2023-08-15	2.43	2.45	2.32	2.32	6382393
2023-08-16	2.31	2.36	2.27	2.29	5395299
2023-08-17	2.35	2.53	2.34	2.50	13942329
2023-08-18	2.49	2.54	2.38	2.53	6461347
2023-08-21	2.54	2.56	2.40	2.43	5330013
2023-08-22	2.46	2.48	2.38	2.45	3922564
2023-08-23	2.50	2.65	2.50	2.57	8355070
2023-08-24	2.54	2.58	2.50	2.54	8145847
2023-08-25	2.52	2.55	2.42	2.48	5237908
2023-08-28	2.49	2.59	2.44	2.52	4070982
2023-08-29	2.50	2.59	2.48	2.56	5679388
2023-08-30	2.58	2.63	2.48	2.49	4364684
2023-08-31	2.49	2.51	2.40	2.41	3679373
2023-09-01	2.48	2.51	2.40	2.41	3994357
2023-09-05	2.39	2.39	2.28	2.35	5579830
2023-09-06	2.32	2.37	2.30	2.32	3045113
2023-09-07	2.31	2.33	2.23	2.25	5506664
2023-09-08	2.25	2.30	2.19	2.21	4962358
2023-09-11	2.27	2.40	2.25	2.31	7486904
2023-09-12	2.26	2.41	2.21	2.21	7370638
2023-09-13	2.22	2.27	2.21	2.22	5538980
2023-09-14	2.24	2.31	2.22	2.29	6544686
2023-09-15	2.35	2.42	2.34	2.38	24262659
2023-09-18	2.40	2.45	2.33	2.35	4203670
2023-09-19	2.35	2.37	2.21	2.22	6570160
2023-09-20	2.21	2.27	2.20	2.20	5783466
2023-09-21	2.15	2.16	2.04	2.12	6303655
2023-09-22	2.24	2.34	2.22	2.27	13553263
2023-09-25	2.32	2.44	2.28	2.43	11805444
2023-09-26	2.41	2.41	2.20	2.21	6894403
2023-09-27	2.18	2.25	2.14	2.19	8950656
2023-09-28	2.20	2.22	2.13	2.20	5373291
2023-09-29	2.27	2.30	2.16	2.22	5348254
2023-10-02	2.15	2.18	2.05	2.06	6245351
2023-10-03	2.06	2.14	2.02	2.10	7088506
2023-10-04	2.12	2.20	2.12	2.19	6137391
2023-10-05	2.14	2.20	2.06	2.11	5634310
2023-10-06	2.11	2.23	2.09	2.20	4871450
2023-10-09	2.23	2.29	2.22	2.27	3840204
2023-10-10	2.25	2.28	2.22	2.23	2554367
2023-10-11	2.26	2.33	2.24	2.33	4531290
2023-10-12	2.31	2.38	2.20	2.24	4871293
2023-10-13	2.29	2.59	2.29	2.50	12453776
2023-10-16	2.47	2.60	2.45	2.52	4509782
2023-10-17	2.53	2.70	2.53	2.68	5171769
2023-10-18	2.72	2.81	2.63	2.66	6383179
2023-10-19	2.61	2.63	2.50	2.59	5044087
2023-10-20	2.60	2.74	2.59	2.61	6858034
2023-10-23	2.56	2.66	2.42	2.59	4963640
2023-10-24	2.55	2.62	2.52	2.56	5993801
2023-10-25	2.55	2.61	2.50	2.51	5049585
2023-10-26	2.51	2.56	2.44	2.47	4826296
2023-10-27	2.48	2.56	2.38	2.55	5086250
2023-10-30	2.59	2.65	2.54	2.59	4463568
2023-10-31	2.55	2.69	2.50	2.51	6828322
2023-11-01	2.50	2.55	2.38	2.46	5377663
2023-11-02	2.52	2.55	2.38	2.41	4602278
2023-11-03	2.45	2.64	2.45	2.58	6693362
2023-11-06	2.57	2.61	2.49	2.49	4275899
2023-11-07	2.42	2.45	2.31	2.35	7943921
2023-11-08	2.30	2.39	2.29	2.30	4380216
2023-11-09	2.28	2.38	2.07	2.19	7000504
2023-11-10	2.19	2.20	2.08	2.11	7377827
2023-11-13	2.11	2.15	2.00	2.01	7841732
2023-11-14	2.13	2.34	2.11	2.32	9637024
2023-11-15	2.34	2.44	2.30	2.35	4401047
2023-11-16	2.40	2.57	2.39	2.48	6932779
2023-11-17	2.51	2.55	2.44	2.52	4559839
2023-11-20	2.45	2.60	2.44	2.56	5134521
2023-11-21	2.63	2.85	2.63	2.73	7950279
2023-11-22	2.72	2.75	2.66	2.67	3496642
2023-11-24	2.70	2.90	2.70	2.85	4017861
2023-11-27	2.92	2.97	2.80	2.90	8454711
2023-11-28	2.95	2.98	2.85	2.97	6337543
2023-11-29	2.95	3.05	2.92	3.02	6505939
2023-11-30	3.00	3.08	2.93	3.05	7037441
2023-12-01	3.08	3.17	3.01	3.16	8088142
2023-12-04	3.10	3.15	2.97	3.05	8073072
2023-12-05	3.00	3.04	2.89	2.97	5725312
2023-12-06	3.01	3.13	2.99	3.01	5693293
2023-12-07	3.01	3.08	2.95	3.07	4746055
2023-12-08	2.97	3.09	2.95	3.01	4810193
2023-12-11	2.92	3.11	2.81	3.11	7577265
2023-12-12	3.09	3.12	2.91	2.92	7108777
2023-12-13	2.92	3.30	2.91	3.29	9845582
2023-12-14	3.36	3.60	3.36	3.52	13688689
2023-12-15	3.49	3.65	3.40	3.54	19040550
2023-12-18	3.58	3.59	3.33	3.40	6963493
2023-12-19	3.43	3.62	3.34	3.61	5920274
2023-12-20	3.65	3.65	3.39	3.39	7188959
2023-12-21	3.46	3.55	3.45	3.54	3555014
2023-12-22	3.64	3.69	3.41	3.44	6480610
2023-12-26	3.46	3.49	3.39	3.47	2240109
2023-12-27	3.47	3.53	3.42	3.50	3184399
2023-12-28	3.47	3.49	3.32	3.32	4659291
2023-12-29	3.28	3.35	3.20	3.26	4817348
2024-01-02	3.25	3.34	3.18	3.20	4319648
2024-01-03	3.05	3.07	2.84	2.89	10401882
2024-01-04	2.91	2.93	2.82	2.91	4931513
2024-01-05	2.89	2.97	2.82	2.83	4897752
2024-01-08	2.77	2.85	2.73	2.81	6317852
2024-01-09	2.80	2.80	2.69	2.70	6730741
2024-01-10	2.70	2.72	2.61	2.67	4537348
2024-01-11	2.70	2.73	2.57	2.66	5276938
2024-01-12	2.84	3.01	2.83	2.88	9034649
2024-01-16	2.81	2.83	2.71	2.72	6540359
2024-01-17	2.67	2.67	2.58	2.61	6817162
2024-01-18	2.64	2.65	2.54	2.62	6375208
2024-01-19	2.64	2.65	2.52	2.60	4932844
2024-01-22	2.57	2.79	2.53	2.79	7204125
2024-01-23	2.88	2.90	2.78	2.83	6271276
2024-01-24	2.91	2.94	2.68	2.68	6679455
2024-01-25	2.77	2.83	2.72	2.77	6496118
2024-01-26	2.76	2.81	2.69	2.71	5061709
2024-01-29	2.74	2.99	2.66	2.95	13910835
2024-01-30	2.97	2.97	2.73	2.74	10222411
2024-01-31	2.74	2.81	2.67	2.69	7300574
2024-02-01	2.70	2.86	2.69	2.86	6351728
2024-02-02	2.76	2.79	2.66	2.74	6312680
2024-02-05	2.63	2.72	2.59	2.66	4175878
2024-02-06	2.68	2.81	2.66	2.78	3324008
2024-02-07	2.75	2.77	2.65	2.67	3248150
2024-02-08	2.65	2.71	2.64	2.68	2896147
2024-02-09	2.69	2.72	2.61	2.70	3975202
2024-02-12	2.66	2.82	2.63	2.78	4827830
2024-02-13	2.68	2.69	2.50	2.54	10104341
2024-02-14	2.53	2.64	2.53	2.63	5100808
2024-02-15	2.69	2.79	2.67	2.73	6524636
2024-02-16	2.70	2.72	2.62	2.63	6049809
2024-02-20	2.64	2.65	2.60	2.62	3941667
2024-02-21	2.61	2.61	2.54	2.58	3101976
2024-02-22	2.54	2.67	2.50	2.66	6296985
2024-02-23	2.63	2.73	2.51	2.72	7199588
2024-02-26	2.67	2.68	2.54	2.55	6866743
2024-02-27	2.56	2.58	2.44	2.53	7253869
2024-02-28	2.50	2.58	2.42	2.45	5974400
2024-02-29	2.55	2.69	2.55	2.59	7598173
2024-03-01	2.62	2.74	2.54	2.71	8032461
2024-03-04	2.75	2.95	2.74	2.95	10461639
2024-03-05	3.03	3.08	2.89	2.91	7615830
2024-03-06	2.96	3.13	2.94	3.07	9892633
2024-03-07	3.13	3.19	3.03	3.19	7914651
2024-03-08	3.24	3.30	3.07	3.13	8158021
2024-03-11	3.14	3.31	3.05	3.24	6791787
2024-03-12	3.16	3.21	3.08	3.15	5035134
2024-03-13	3.17	3.33	3.15	3.31	5463703
2024-03-14	3.32	3.32	3.14	3.17	5690855
2024-03-15	3.15	3.28	3.15	3.26	11756769
2024-03-18	3.25	3.34	3.13	3.13	8014900
2024-03-19	3.09	3.12	3.01	3.03	4982756
2024-03-20	3.04	3.40	2.98	3.35	6964527
2024-03-21	3.39	3.50	3.37	3.40	7907336
2024-03-22	3.36	3.47	3.31	3.33	5225468
2024-03-25	3.40	3.57	3.40	3.43	3437059
2024-03-26	3.54	3.57	3.36	3.38	5283983
2024-03-27	3.41	3.58	3.40	3.57	5776783
2024-03-28	3.63	3.79	3.60	3.77	7209701
2024-04-01	4.10	4.34	4.05	4.18	11521063
2024-04-02	4.22	4.35	4.14	4.17	11370727
2024-04-03	4.19	4.65	4.03	4.62	14602172
2024-04-04	4.55	4.63	4.32	4.34	10214686
2024-04-05	4.40	4.94	4.28	4.87	17789073
2024-04-08	4.99	5.07	4.52	4.73	13897170
2024-04-09	5.00	5.37	4.89	4.93	15067232
2024-04-10	4.59	4.91	4.48	4.72	11886722
2024-04-11	4.82	4.89	4.62	4.79	8657968
2024-04-12	5.23	5.47	4.58	4.64	21480717
2024-04-15	4.72	4.81	4.41	4.48	10230042
2024-04-16	4.34	4.46	4.20	4.37	10673533
2024-04-17	4.44	4.63	4.36	4.43	11341880
2024-04-18	4.57	4.68	4.41	4.44	5175920
2024-04-19	4.40	4.53	4.38	4.50	7273500
2024-04-22	4.18	4.37	4.03	4.26	7742794
2024-04-23	4.23	4.67	4.13	4.62	7830168
2024-04-24	4.59	4.66	4.51	4.55	5571515
2024-04-25	4.54	4.90	4.46	4.82	9204770
2024-04-26	4.88	4.97	4.74	4.94	7308265
2024-04-29	4.99	5.05	4.70	4.91	6155166
2024-04-30	4.64	4.77	4.50	4.52	9797018
2024-05-01	4.55	4.84	4.52	4.58	6977814
2024-05-02	4.39	4.83	4.36	4.79	7729441
2024-05-03	4.90	5.08	4.76	4.88	6442693
2024-05-06	5.08	5.35	5.07	5.14	8390871
2024-05-07	5.07	5.20	5.03	5.12	4526914
2024-05-08	5.00	5.18	4.96	5.10	4343778
2024-05-09	5.23	5.51	5.20	5.49	9020743
2024-05-10	5.56	5.59	5.19	5.29	7823595
2024-05-13	5.27	5.44	5.09	5.19	6083975
2024-05-14	5.30	5.34	5.06	5.22	6107016
2024-05-15	5.35	5.40	5.15	5.29	7012150
2024-05-16	5.14	5.30	5.01	5.27	5646531
2024-05-17	5.50	5.94	5.45	5.88	14649223
2024-05-20	5.92	6.03	5.68	5.97	12393737
2024-05-21	5.88	5.99	5.82	5.89	6059724
2024-05-22	5.77	5.82	5.47	5.49	9525983
2024-05-23	5.48	5.58	5.29	5.37	7934333
2024-05-24	5.49	5.62	5.41	5.44	4806461
2024-05-28	5.84	5.87	5.56	5.62	6643534
2024-05-29	5.50	5.78	5.49	5.67	5260374
2024-05-30	5.65	6.00	5.65	5.84	6788509
2024-05-31	5.92	6.05	5.68	5.75	7612462
2024-06-03	5.78	5.93	5.61	5.66	6076621
2024-06-04	5.46	5.56	5.26	5.45	7752165
2024-06-05	5.49	5.56	5.41	5.52	5274345
2024-06-06	5.60	6.03	5.59	5.91	7930920
2024-06-07	5.55	5.64	5.34	5.36	8126673
2024-06-10	5.40	5.48	5.23	5.45	5402342
2024-06-11	5.35	5.50	5.32	5.41	4009089
2024-06-12	5.71	5.95	5.49	5.54	6595510
2024-06-13	5.51	5.60	5.34	5.36	4608445
2024-06-14	5.44	5.76	5.36	5.74	9564439
2024-06-17	5.61	5.65	5.40	5.50	6983782
2024-06-18	5.47	5.60	5.40	5.59	6209153
2024-06-20	5.65	5.94	5.64	5.87	9697106
2024-06-21	5.79	5.84	5.60	5.75	17431124
2024-06-24	5.83	5.89	5.62	5.67	5361395
2024-06-25	5.62	5.66	5.47	5.48	5319442
2024-06-26	5.42	5.68	5.40	5.56	4697301
2024-06-27	5.71	5.80	5.58	5.59	3344855
2024-06-28	5.71	5.80	5.52	5.62	12333272
2024-07-01	5.63	5.64	5.40	5.40	3928816
2024-07-02	5.42	5.64	5.40	5.63	4860445
2024-07-03	5.80	6.12	5.75	5.96	5485585
2024-07-05	6.14	6.37	6.05	6.30	6748698
2024-07-08	6.20	6.40	6.16	6.39	5337131
2024-07-09	6.36	6.40	6.17	6.22	4992877
2024-07-10	6.31	6.47	6.23	6.40	5460205
2024-07-11	6.70	6.82	6.42	6.77	7601231
2024-07-12	6.63	6.75	6.55	6.66	5616578
2024-07-15	6.66	6.69	6.49	6.56	5393313
2024-07-16	6.66	6.82	6.57	6.79	5830735
2024-07-17	6.73	6.79	6.50	6.53	5569374
2024-07-18	6.58	6.60	6.22	6.34	5891539
2024-07-19	6.09	6.48	6.02	6.29	6129345
2024-07-22	6.24	6.48	6.23	6.45	4569587
2024-07-23	6.42	6.57	6.41	6.53	4182865
2024-07-24	6.58	6.81	6.38	6.38	5870399
2024-07-25	6.09	6.36	6.01	6.23	5612120
2024-07-26	6.38	6.45	6.22	6.27	3921026
2024-07-29	6.36	6.41	6.08	6.21	3638364
2024-07-30	6.30	6.49	6.17	6.27	4784061
2024-07-31	6.54	6.64	6.34	6.49	6116618
2024-08-01	6.49	6.52	5.91	6.00	11337633
2024-08-02	6.02	6.06	5.45	5.50	10380518
2024-08-05	4.73	5.31	4.57	5.22	8352106
2024-08-06	5.21	5.51	5.11	5.38	6424693
2024-08-07	5.52	5.53	5.11	5.12	4814199
2024-08-08	5.30	5.53	5.22	5.38	7793196
2024-08-09	5.50	5.58	5.30	5.44	5144985
2024-08-12	5.53	5.60	5.30	5.55	5044605
2024-08-13	5.52	5.81	5.50	5.78	7211480
2024-08-14	5.72	5.76	5.46	5.52	16923481
2024-08-15	5.75	5.94	5.56	5.90	13796359
2024-08-16	6.00	6.13	5.92	6.08	7761758
2024-08-19	6.07	6.34	6.02	6.30	6170253
2024-08-20	6.47	6.54	6.27	6.40	5652209
2024-08-21	6.40	6.63	6.32	6.58	5739209
2024-08-22	6.46	6.50	6.25	6.31	4889810
2024-08-23	6.42	6.50	6.27	6.36	4927065
2024-08-26	6.42	6.48	6.26	6.34	7487398
2024-08-27	6.23	6.41	6.13	6.38	4776474
2024-08-28	6.17	6.24	5.99	6.08	8606305
2024-08-29	6.14	6.26	6.12	6.18	3969866
2024-08-30	6.19	6.25	6.05	6.14	3919327
2024-09-03	5.91	5.95	5.41	5.46	7688935
2024-09-04	5.40	5.51	5.30	5.38	5203614
2024-09-05	5.56	5.75	5.48	5.49	10433583
2024-09-06	5.47	5.50	5.20	5.28	14051085
2024-09-09	5.34	5.41	5.28	5.29	3882953
2024-09-10	5.31	5.36	5.21	5.35	3072643
2024-09-11	5.30	5.75	5.29	5.75	13965722
2024-09-12	6.00	6.99	5.94	6.85	16532619
2024-09-13	7.06	7.31	7.00	7.28	14989002
2024-09-16	7.27	7.28	6.92	7.02	17680940
2024-09-17	6.95	7.16	6.86	6.97	7342821
2024-09-18	7.00	7.39	6.74	6.75	10212457
2024-09-19	7.18	7.25	6.82	6.91	6658385
2024-09-20	7.11	7.13	6.86	6.97	11274845
2024-09-23	7.01	7.14	6.81	6.83	6076729
2024-09-24	7.02	7.63	6.90	7.47	9870737
2024-09-25	7.48	7.72	7.33	7.43	9012039
2024-09-26	7.56	7.72	7.47	7.51	7040383
2024-09-27	7.43	7.54	7.11	7.13	6559852
2024-09-30	7.01	7.07	6.80	6.88	6257211
2024-10-01	7.07	7.18	6.84	6.90	5918679
2024-10-02	6.88	7.11	6.81	7.03	4429654
2024-10-03	6.88	7.09	6.88	7.08	3707553
2024-10-04	6.56	6.66	6.23	6.41	27042249
2024-10-07	6.33	6.34	6.06	6.19	10403177
2024-10-08	6.15	6.25	6.11	6.20	11231876
2024-10-09	6.11	6.21	6.03	6.21	7228039
2024-10-10	6.25	6.45	6.18	6.40	11234698
2024-10-11	6.46	6.58	6.35	6.39	8681342
2024-10-14	6.32	6.46	6.28	6.43	8106321
2024-10-15	6.41	6.52	6.29	6.51	7805245
2024-10-16	6.67	6.79	6.53	6.53	11043233
2024-10-17	6.61	6.72	6.46	6.48	10362744
2024-10-18	6.67	7.14	6.61	7.10	15156444
2024-10-21	7.42	7.52	7.13	7.21	14124729
2024-10-22	7.35	7.46	7.25	7.40	10365246
2024-10-23	7.18	7.32	7.07	7.30	9955271
2024-10-24	7.43	7.43	6.91	7.11	9734121
2024-10-25	7.11	7.11	6.74	6.80	9744725
2024-10-28	6.73	6.90	6.72	6.74	6691635
2024-10-29	6.87	6.98	6.78	6.98	7089061
2024-10-30	6.86	6.88	6.66	6.82	8950861
2024-10-31	6.65	6.67	6.30	6.44	11461633
2024-11-01	6.57	6.57	6.12	6.15	9630120
2024-11-04	6.16	6.24	5.97	6.02	8360342
2024-11-05	6.10	6.19	6.04	6.07	7921130
2024-11-06	5.64	5.97	5.49	5.91	15613739
2024-11-07	6.38	6.64	6.12	6.59	20492998
2024-11-08	6.55	6.62	6.36	6.59	11276482
2024-11-11	6.20	6.44	6.09	6.40	13755543
2024-11-12	6.26	6.39	6.12	6.36	12751111
2024-11-13	6.46	6.52	6.05	6.08	9910122
2024-11-14	6.00	6.28	5.99	6.23	13805194
2024-11-15	6.32	6.41	6.04	6.14	12511997
2024-11-18	6.30	6.65	6.30	6.54	11444700
2024-11-19	6.61	6.68	6.43	6.66	7959159
2024-11-20	6.62	6.63	6.38	6.53	7589976
2024-11-21	6.62	6.64	6.42	6.63	9031237
2024-11-22	6.70	6.78	6.55	6.57	7782102
2024-11-25	6.22	6.35	6.20	6.30	7852050
2024-11-26	6.25	6.41	6.17	6.38	6053351
2024-11-27	6.47	6.62	6.43	6.49	7440626
2024-11-29	6.58	6.66	6.46	6.46	4843657
2024-12-02	6.34	6.37	6.15	6.19	7445814
2024-12-03	6.33	6.74	6.30	6.72	13432556
2024-12-04	6.71	6.92	6.65	6.68	8996809
2024-12-05	6.64	6.80	6.54	6.80	8956477
2024-12-06	6.80	6.83	6.48	6.65	8904028
2024-12-09	6.96	7.44	6.96	7.11	15618513
2024-12-10	7.21	7.30	6.95	6.99	10489678
2024-12-11	7.13	7.38	7.06	7.38	12537592
2024-12-12	6.98	7.13	6.86	6.89	9651508
2024-12-13	6.77	6.80	6.51	6.56	9462010
2024-12-16	6.50	6.55	6.29	6.31	6556689
2024-12-17	6.16	6.37	6.14	6.32	6547583
2024-12-18	6.26	6.32	5.78	5.89	9593152
2024-12-19	5.91	6.00	5.70	5.77	9876683
2024-12-20	5.81	6.01	5.71	5.88	17157921
2024-12-23	5.82	5.90	5.68	5.85	9036105
2024-12-24	5.89	5.89	5.75	5.84	5120387
2024-12-26	5.87	5.94	5.79	5.90	6521638
2024-12-27	5.80	5.83	5.68	5.77	6977669
2024-12-30	5.67	5.78	5.53	5.61	10617877
2024-12-31	5.60	5.76	5.59	5.72	5696276
2025-01-02	5.86	6.24	5.84	6.20	12825225
2025-01-03	6.16	6.24	6.02	6.05	9026981
2025-01-06	6.15	6.24	6.02	6.11	11276978
2025-01-07	6.23	6.44	6.04	6.13	12959616
2025-01-08	6.16	6.44	6.13	6.44	11505519
2025-01-10	6.61	6.66	6.21	6.25	9947186
2025-01-13	6.08	6.19	5.90	5.94	11214732
2025-01-14	5.96	6.37	5.96	6.35	9013328
2025-01-15	6.59	6.60	6.28	6.39	8557729
2025-01-16	6.46	6.53	6.18	6.19	7503089
2025-01-17	6.15	6.30	6.03	6.18	11644109
2025-01-21	6.25	6.51	6.20	6.37	11520575
2025-01-22	6.42	6.54	6.26	6.36	8940599
2025-01-23	6.24	6.31	6.13	6.26	9095543
2025-01-24	6.47	6.55	6.27	6.33	7927621
2025-01-27	6.12	6.17	5.98	6.02	9836452
2025-01-28	6.08	6.35	5.99	6.27	13358701
2025-01-29	6.27	6.48	6.22	6.36	12150223
2025-01-30	6.61	6.94	6.56	6.85	13490398
2025-01-31	6.90	6.93	6.51	6.60	15375342
2025-02-03	6.62	6.99	6.56	6.78	17401138
2025-02-04	6.85	7.06	6.75	6.92	19334664
2025-02-05	7.00	7.36	7.00	7.09	15924684
2025-02-06	7.04	7.05	6.84	6.95	14457654
2025-02-07	7.06	7.21	6.88	6.92	19093396
2025-02-10	7.24	7.28	6.99	7.03	23537332
2025-02-11	6.88	7.17	6.82	6.98	17305287
2025-02-12	7.00	7.50	6.97	7.29	26513315
2025-02-13	7.32	7.32	7.12	7.22	73403239
2025-02-14	7.25	7.33	6.55	6.61	29847331
2025-02-18	6.78	6.80	6.42	6.43	24010080
2025-02-19	6.47	6.48	6.20	6.35	24220727
2025-02-20	6.12	6.37	5.97	6.10	37216133
2025-02-21	6.11	6.11	5.42	5.46	35231256
2025-02-24	5.49	5.49	5.24	5.34	25962286
2025-02-25	5.25	5.34	5.01	5.09	23033834
2025-02-26	5.05	5.36	5.05	5.26	17276738
2025-02-27	5.16	5.22	4.99	5.02	22683994
2025-02-28	4.95	5.17	4.86	5.15	29173018
2025-03-03	5.30	5.44	5.10	5.14	21361645
2025-03-04	5.24	5.34	4.89	5.17	21369287
2025-03-05	5.17	5.63	5.13	5.61	22557500
2025-03-06	5.53	5.73	5.41	5.50	16212396
2025-03-07	5.49	5.76	5.42	5.57	21654218

Explore More About CDE

Coins representing dividend payouts and trends

CDE Dividend History

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

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

CDE Stock Split History

Discover Coeur Mining Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

CDE Historical Prices

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

Web Analytics