CRK Historical Prices

Summary

Key Stock Metrics

7.74

(August 5, 2024)

52-Week Low

31.17

(June 23, 2025)

52-Week High

453.05

(July 2, 2008)

All-Time High

21.35

(July 22, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1996-12-17	63.75	63.75	59.38	61.25	24740
1996-12-18	62.50	65.63	61.25	61.25	59420
1996-12-19	61.88	64.38	61.88	62.50	40520
1996-12-20	62.50	68.13	62.50	66.25	54700
1996-12-23	66.88	68.75	64.38	64.38	53000
1996-12-24	64.38	66.88	64.38	65.63	11960
1996-12-26	65.00	65.63	63.13	65.00	20260
1996-12-27	65.00	65.63	64.38	65.00	14180
1996-12-30	64.38	66.25	63.13	66.25	16440
1996-12-31	66.25	66.25	63.75	65.00	14320
1997-01-02	65.63	65.63	61.88	62.50	35000
1997-01-03	63.13	63.13	61.25	62.50	15220
1997-01-06	63.13	65.63	63.13	64.38	44120
1997-01-07	64.38	66.88	64.38	66.88	28980
1997-01-08	67.50	67.50	65.00	65.63	26220
1997-01-09	65.00	70.00	65.00	69.38	50880
1997-01-10	70.00	71.88	67.50	70.00	49380
1997-01-13	70.63	71.25	68.13	69.38	24200
1997-01-14	69.38	70.63	69.38	70.00	32920
1997-01-15	69.38	70.00	67.50	68.75	23860
1997-01-16	68.13	69.38	66.88	68.75	16200
1997-01-17	68.75	70.00	66.25	70.00	22000
1997-01-20	70.00	70.63	66.88	67.50	21280
1997-01-21	66.25	70.00	64.38	67.50	51320
1997-01-22	67.50	67.50	63.75	64.38	24900
1997-01-23	65.00	68.13	64.38	65.63	29880
1997-01-24	65.63	65.63	63.75	65.63	13880
1997-01-27	65.00	66.25	64.38	64.38	9000
1997-01-28	64.38	65.63	64.38	65.00	15140
1997-01-29	64.38	66.25	64.38	65.63	21640
1997-01-30	65.00	65.63	64.38	64.38	38640
1997-01-31	63.75	64.38	63.13	63.75	12000
1997-02-03	63.75	65.00	63.75	65.00	17000
1997-02-04	65.00	65.63	62.50	63.13	38700
1997-02-05	62.50	63.13	60.00	61.88	22940
1997-02-06	61.25	61.88	55.00	56.88	60180
1997-02-07	56.88	57.50	48.13	51.88	87140
1997-02-10	52.50	53.75	50.00	50.63	65280
1997-02-11	51.25	52.50	50.63	51.88	31700
1997-02-12	51.88	53.75	51.25	53.75	16300
1997-02-13	53.75	56.88	51.25	52.50	32420
1997-02-14	53.13	53.13	50.00	50.00	24240
1997-02-18	49.38	50.00	46.25	47.50	52160
1997-02-19	47.50	49.38	44.38	46.25	71460
1997-02-20	46.25	46.25	43.75	43.75	74500
1997-02-21	43.75	50.63	43.75	49.38	77920
1997-02-24	49.38	50.63	48.13	48.13	21420
1997-02-25	48.75	49.38	46.88	46.88	20740
1997-02-26	47.50	47.50	43.75	45.00	65420
1997-02-27	45.00	46.25	44.38	45.00	57600
1997-02-28	45.63	45.63	43.75	45.00	36200
1997-03-03	45.00	45.00	43.75	44.38	34280
1997-03-04	44.38	47.50	44.38	46.88	96520
1997-03-05	46.25	48.13	45.63	46.25	50940
1997-03-06	46.88	48.13	45.00	45.63	65460
1997-03-07	46.25	48.75	46.25	48.13	35580
1997-03-10	48.13	51.88	48.13	50.00	47200
1997-03-11	49.38	50.63	48.75	50.00	14280
1997-03-12	49.38	49.38	46.25	46.88	22640
1997-03-13	46.25	46.25	44.38	45.63	60320
1997-03-14	45.63	45.63	40.63	41.88	59360
1997-03-17	41.88	41.88	40.63	41.88	70280
1997-03-18	41.88	43.13	41.25	41.88	112320
1997-03-19	42.50	43.75	41.88	43.13	52060
1997-03-20	43.75	44.38	43.13	43.75	54980
1997-03-21	43.75	44.38	43.13	43.13	49800
1997-03-24	43.75	44.38	42.50	43.75	24440
1997-03-25	43.75	44.38	42.50	42.50	23580
1997-03-26	43.13	44.38	43.13	43.75	29260
1997-03-27	43.13	44.38	43.13	43.75	12900
1997-03-31	43.13	43.13	41.25	43.13	5820
1997-04-01	43.75	43.75	41.88	42.50	13360
1997-04-02	42.50	42.50	39.38	40.63	16480
1997-04-03	40.63	40.63	37.50	38.75	46100
1997-04-04	38.75	38.75	37.50	38.75	31760
1997-04-07	38.13	40.63	36.88	40.63	31680
1997-04-08	40.63	41.25	38.13	41.25	78940
1997-04-09	40.63	41.88	39.38	40.00	68000
1997-04-10	40.63	40.63	38.75	39.38	39000
1997-04-11	39.38	40.00	38.13	38.75	48240
1997-04-14	38.13	38.75	36.25	36.88	52500
1997-04-15	36.88	36.88	33.13	35.00	68720
1997-04-16	35.00	36.88	34.53	36.88	65760
1997-04-17	38.13	39.38	36.25	39.38	47900
1997-04-18	38.75	40.00	38.13	39.38	48460
1997-04-21	39.38	40.00	38.75	39.38	43880
1997-04-22	38.75	40.00	37.50	37.50	20840
1997-04-23	36.88	40.00	36.88	39.38	36620
1997-04-24	40.00	40.63	39.38	39.38	20860
1997-04-25	40.00	42.50	39.38	41.25	36240
1997-04-28	41.88	43.75	41.88	41.88	19460
1997-04-29	42.50	44.38	41.88	42.50	33400
1997-04-30	42.50	43.13	40.63	42.50	26480
1997-05-01	43.13	43.75	42.50	43.13	20020
1997-05-02	43.13	44.38	42.50	44.38	28180
1997-05-05	44.38	47.50	44.38	46.25	101280
1997-05-06	46.25	47.50	45.63	46.25	54940
1997-05-07	46.88	46.88	45.63	46.88	20900
1997-05-08	46.88	48.13	46.88	47.50	46520
1997-05-09	47.50	48.13	46.88	47.50	30320
1997-05-12	48.13	50.94	48.13	50.63	60520
1997-05-13	50.63	51.88	49.38	49.38	82360
1997-05-14	48.75	49.38	47.50	48.75	45100
1997-05-15	48.75	48.75	48.13	48.13	13260
1997-05-16	48.75	48.75	47.50	47.50	16700
1997-05-19	46.88	47.50	46.25	47.50	22500
1997-05-20	48.13	48.75	45.63	46.88	27160
1997-05-21	46.88	47.50	46.25	46.88	12640
1997-05-22	47.50	48.75	47.50	48.75	28080
1997-05-23	48.75	48.75	47.50	48.75	12720
1997-05-27	48.75	49.38	48.13	48.75	49700
1997-05-28	48.13	49.38	48.13	48.75	9680
1997-05-29	49.38	50.63	48.75	50.00	28460
1997-05-30	49.38	51.88	48.75	51.25	40700
1997-06-02	51.25	51.88	49.38	49.38	39120
1997-06-03	50.00	53.13	49.38	51.88	62500
1997-06-04	52.50	53.75	51.25	52.50	87520
1997-06-05	53.13	53.75	52.50	53.13	29000
1997-06-06	53.13	54.38	52.50	53.13	22220
1997-06-09	53.75	53.75	51.25	51.25	22900
1997-06-10	51.25	53.13	50.63	51.88	31000
1997-06-11	51.88	52.50	50.63	51.25	50000
1997-06-12	50.63	51.25	48.75	48.75	27880
1997-06-13	49.38	50.00	48.75	49.38	11100
1997-06-16	49.38	50.63	48.75	50.00	14020
1997-06-17	50.00	50.00	49.38	50.00	11320
1997-06-18	50.00	50.63	48.13	48.75	19140
1997-06-19	48.13	48.75	46.88	48.13	24680
1997-06-20	48.13	50.63	48.13	50.63	33260
1997-06-23	50.63	51.88	50.00	50.63	21420
1997-06-24	50.00	50.00	49.06	49.38	20980
1997-06-25	49.38	50.63	49.38	50.00	38220
1997-06-26	49.69	50.94	49.38	50.63	38540
1997-06-27	50.94	50.94	50.31	50.94	23480
1997-06-30	50.63	52.19	50.00	52.19	81120
1997-07-01	51.56	52.19	50.94	51.56	49620
1997-07-02	51.25	51.88	51.25	51.56	27580
1997-07-03	51.25	54.69	50.94	50.94	40280
1997-07-07	50.94	51.88	50.94	51.56	17920
1997-07-08	51.25	52.81	51.25	52.81	29040
1997-07-09	52.19	52.81	51.25	51.25	44460
1997-07-10	51.25	51.88	51.25	51.25	14480
1997-07-11	51.25	51.56	50.00	50.94	25100
1997-07-14	50.31	51.25	50.00	50.63	30780
1997-07-15	50.63	50.63	50.00	50.31	30660
1997-07-16	50.00	50.63	49.38	50.63	33620
1997-07-17	50.31	53.75	50.31	53.44	102340
1997-07-18	54.69	56.25	53.44	55.31	53520
1997-07-21	55.94	55.94	52.50	53.44	16340
1997-07-22	52.81	53.44	52.81	53.13	16820
1997-07-23	53.13	53.44	52.50	52.81	13040
1997-07-24	52.50	54.38	52.19	54.06	11080
1997-07-25	54.38	54.69	53.75	53.75	35860
1997-07-28	54.06	54.38	51.88	51.88	36520
1997-07-29	52.19	53.13	51.56	51.88	11300
1997-07-30	52.19	53.75	52.19	52.81	15320
1997-07-31	52.50	54.38	51.88	54.06	26820
1997-08-01	55.00	55.63	53.75	54.69	32100
1997-08-04	55.63	56.56	54.06	56.56	46120
1997-08-05	55.63	58.13	55.63	58.13	39920
1997-08-06	58.13	58.13	56.88	56.88	23340
1997-08-07	56.56	57.81	56.25	57.19	56340
1997-08-08	55.94	56.88	54.38	56.25	24820
1997-08-11	55.94	58.13	55.94	56.88	15380
1997-08-12	56.88	59.06	56.56	57.81	49180
1997-08-13	59.06	59.38	58.13	58.75	28460
1997-08-14	59.06	60.31	58.75	59.06	34680
1997-08-15	58.75	59.06	57.19	57.81	10940
1997-08-18	57.50	58.75	57.19	58.75	23600
1997-08-19	59.06	60.00	58.13	59.69	19620
1997-08-20	59.06	60.31	58.44	59.38	47920
1997-08-21	59.38	60.63	58.13	59.69	24180
1997-08-22	59.06	59.38	58.13	59.38	12180
1997-08-25	60.00	61.25	59.06	61.25	31780
1997-08-26	60.63	61.25	59.69	60.94	48240
1997-08-27	61.25	62.81	60.63	61.25	142900
1997-08-28	62.50	62.50	61.25	61.25	38500
1997-08-29	60.00	61.56	60.00	61.25	11840
1997-09-02	61.56	63.13	61.25	62.81	25220
1997-09-03	63.44	64.69	63.13	63.44	49220
1997-09-04	63.44	64.69	63.13	63.75	17800
1997-09-05	64.38	64.69	60.94	61.88	26240
1997-09-08	61.56	62.50	60.63	60.63	13180
1997-09-09	61.25	62.19	60.94	61.88	19080
1997-09-10	61.56	62.19	60.94	61.25	21540
1997-09-11	60.94	61.25	59.38	60.31	39200
1997-09-12	60.31	61.88	60.00	61.88	8420
1997-09-15	61.56	62.19	61.25	61.56	29440
1997-09-16	61.25	61.56	60.94	60.94	20520
1997-09-17	60.94	60.94	58.13	59.38	81820
1997-09-18	58.75	58.75	55.63	57.19	101680
1997-09-19	57.19	59.06	57.19	58.75	16560
1997-09-22	58.44	60.63	58.44	60.00	21600
1997-09-23	60.00	60.00	57.81	58.44	35440
1997-09-24	58.44	59.06	57.50	57.81	18760
1997-09-25	57.81	60.00	57.81	60.00	14580
1997-09-26	60.00	60.63	59.38	60.31	30960
1997-09-29	60.00	60.00	59.06	59.38	10500
1997-09-30	58.75	58.75	57.19	57.81	159600
1997-10-01	57.81	60.63	57.81	60.63	31200
1997-10-02	61.25	65.31	61.25	63.75	201220
1997-10-03	65.00	65.94	63.13	64.69	51320
1997-10-06	64.69	67.81	63.75	67.50	57160
1997-10-07	68.13	68.44	66.88	67.19	41960
1997-10-08	66.88	67.19	64.69	65.63	40820
1997-10-09	64.69	68.13	64.38	66.25	53760
1997-10-10	67.50	68.44	66.25	67.50	52720
1997-10-13	68.13	68.75	66.88	67.50	26720
1997-10-14	67.50	67.81	65.00	65.00	27060
1997-10-15	65.31	65.94	65.00	65.94	24900
1997-10-16	65.94	67.19	65.63	66.25	31360
1997-10-17	65.31	65.94	62.50	64.38	26020
1997-10-20	64.38	65.63	64.38	65.31	42400
1997-10-21	65.94	66.25	65.31	66.25	22260
1997-10-22	65.94	68.13	65.63	67.50	56940
1997-10-23	66.25	68.13	65.00	65.94	97180
1997-10-24	66.25	67.50	65.00	65.31	52820
1997-10-27	64.38	64.38	61.88	61.88	58400
1997-10-28	60.31	64.38	59.38	64.06	77340
1997-10-29	76.25	79.06	74.38	78.75	493620
1997-10-30	76.25	84.69	75.00	83.75	241360
1997-10-31	83.75	87.50	82.50	83.75	92520
1997-11-03	84.06	84.69	78.13	81.88	67100
1997-11-04	80.00	81.25	78.13	79.69	38560
1997-11-05	79.69	82.19	78.75	79.38	41960
1997-11-06	79.69	80.63	79.38	80.00	19060
1997-11-07	78.75	78.75	76.88	77.81	22560
1997-11-10	77.81	79.38	76.25	77.19	46380
1997-11-11	77.19	78.13	75.94	76.88	68120
1997-11-12	76.88	76.88	72.50	72.50	40880
1997-11-13	73.75	75.63	71.25	72.81	27140
1997-11-14	72.81	73.44	70.94	72.81	72840
1997-11-17	72.81	75.31	72.81	75.31	14380
1997-11-18	75.31	75.63	72.19	72.19	42480
1997-11-19	71.88	72.81	69.69	70.00	36140
1997-11-20	70.00	75.31	70.00	75.00	89360
1997-11-21	75.31	75.31	70.94	73.75	30140
1997-11-24	73.13	73.13	67.81	68.44	33980
1997-11-25	68.75	69.38	66.88	68.13	85460
1997-11-26	67.81	68.44	65.00	65.31	19020
1997-11-28	65.31	66.56	65.31	65.63	6660
1997-12-01	65.94	65.94	63.13	63.13	24020
1997-12-02	63.44	65.00	62.81	64.69	31560
1997-12-03	64.69	71.25	64.38	70.00	57280
1997-12-04	70.00	70.00	67.81	68.13	8620
1997-12-05	68.75	70.94	68.75	69.69	43820
1997-12-08	69.69	70.00	69.06	70.00	16060
1997-12-09	70.00	70.00	66.88	67.50	23820
1997-12-10	67.81	68.75	62.50	63.44	45100
1997-12-11	63.44	64.06	63.13	63.13	15980
1997-12-12	63.13	63.44	61.25	62.19	19740
1997-12-15	62.81	62.81	57.50	59.69	53960
1997-12-16	60.00	61.25	59.38	59.38	45480
1997-12-17	59.06	59.38	56.25	56.56	87000
1997-12-18	57.19	58.13	56.56	56.88	13380
1997-12-19	57.50	59.38	55.63	58.13	29920
1997-12-22	58.75	59.06	57.50	57.50	32540
1997-12-23	56.88	57.19	55.00	55.31	15120
1997-12-24	55.94	55.94	53.13	55.31	29600
1997-12-26	55.94	55.94	54.38	55.63	11260
1997-12-29	55.63	55.94	54.38	55.63	26760
1997-12-30	56.25	56.56	54.06	55.00	31880
1997-12-31	55.94	60.94	53.13	59.69	90080
1998-01-02	60.00	60.00	56.25	56.88	12940
1998-01-05	56.56	57.50	55.94	56.25	9300
1998-01-06	56.56	56.56	53.75	54.06	34740
1998-01-07	53.75	54.69	52.81	53.75	44660
1998-01-08	54.38	54.69	52.81	53.75	16940
1998-01-09	52.50	52.81	50.63	51.56	45560
1998-01-12	49.69	51.25	49.69	50.31	10820
1998-01-13	50.94	54.69	50.31	54.69	15300
1998-01-14	55.00	55.31	54.38	55.00	10560
1998-01-15	54.06	55.00	53.13	53.13	8740
1998-01-16	54.69	56.25	53.75	56.25	16460
1998-01-20	56.25	58.44	55.31	57.81	21480
1998-01-21	57.81	58.13	54.69	56.25	7720
1998-01-22	55.63	55.94	52.50	53.13	14360
1998-01-23	53.44	54.06	49.38	50.00	32580
1998-01-26	50.31	50.63	49.38	50.00	31100
1998-01-27	50.00	50.00	48.44	49.38	19920
1998-01-28	50.00	50.31	48.13	50.00	104060
1998-01-29	50.00	52.50	49.06	51.56	69840
1998-01-30	52.19	52.19	50.00	50.94	13180
1998-02-02	51.25	51.25	50.00	50.31	14700
1998-02-03	50.00	50.63	47.81	50.63	35960
1998-02-04	50.94	53.13	50.94	51.88	25660
1998-02-05	53.13	54.38	51.88	51.88	30760
1998-02-06	51.88	51.88	47.19	51.25	99580
1998-02-09	50.63	52.50	50.00	51.25	45000
1998-02-10	51.56	53.44	50.94	51.25	43360
1998-02-11	51.25	51.56	48.75	50.00	34020
1998-02-12	50.00	50.00	48.13	48.44	25220
1998-02-13	48.75	49.38	46.56	49.38	41740
1998-02-17	49.69	50.00	45.63	47.19	38420
1998-02-18	47.19	49.38	45.94	49.38	52640
1998-02-19	50.94	51.25	47.50	48.13	106660
1998-02-20	48.75	50.00	47.81	48.75	32860
1998-02-23	49.38	49.38	48.13	48.44	31520
1998-02-24	47.81	48.44	47.81	47.81	40100
1998-02-25	47.50	47.81	46.25	46.56	39680
1998-02-26	47.19	49.06	46.56	47.81	35120
1998-02-27	49.06	49.06	47.19	47.50	19920
1998-03-02	48.44	49.69	47.50	48.75	28420
1998-03-03	48.75	49.69	48.13	48.13	20700
1998-03-04	48.13	49.38	47.19	48.44	50340
1998-03-05	48.13	49.38	47.50	48.44	15960
1998-03-06	48.44	49.38	48.13	48.75	16480
1998-03-09	49.38	49.38	46.88	47.50	19560
1998-03-10	47.50	48.75	47.50	48.13	7900
1998-03-11	47.50	48.44	46.25	48.13	66300
1998-03-12	47.19	48.44	47.19	48.13	10660
1998-03-13	48.13	48.44	46.88	47.81	23000
1998-03-16	47.50	47.81	46.25	46.56	29320
1998-03-17	46.25	46.88	43.75	44.69	33700
1998-03-18	44.69	46.88	43.75	46.56	43240
1998-03-19	46.88	49.06	46.25	48.75	50600
1998-03-20	47.81	49.69	47.81	49.38	49680
1998-03-23	50.63	53.75	50.63	53.13	76400
1998-03-24	53.13	53.44	50.63	51.25	24440
1998-03-25	51.56	52.19	49.69	52.19	29820
1998-03-26	51.56	52.50	51.56	52.50	21280
1998-03-27	53.13	53.13	51.88	52.50	12920
1998-03-30	53.13	53.44	52.50	52.81	24080
1998-03-31	51.88	55.63	51.88	53.75	78940
1998-04-01	53.13	55.00	53.13	54.69	18980
1998-04-02	55.63	57.19	55.31	56.25	53980
1998-04-03	57.19	57.81	56.56	57.50	52980
1998-04-06	57.50	59.38	57.50	58.75	59540
1998-04-07	58.44	58.44	55.31	55.63	16800
1998-04-08	55.94	55.94	54.38	55.00	34120
1998-04-09	55.00	56.25	54.69	55.63	29780
1998-04-13	55.00	55.00	52.81	53.44	10580
1998-04-14	53.44	54.38	52.50	54.06	48460
1998-04-15	55.31	56.88	53.75	56.25	20120
1998-04-16	56.56	57.50	56.56	57.19	22560
1998-04-17	56.88	59.06	56.88	59.06	22280
1998-04-20	58.75	63.75	58.75	61.88	40380
1998-04-21	61.56	61.88	60.31	60.63	36180
1998-04-22	60.94	63.13	60.63	62.50	30060
1998-04-23	61.56	63.13	60.00	60.00	55680
1998-04-24	60.00	61.25	59.69	60.63	12060
1998-04-27	58.13	59.38	57.81	59.38	10540
1998-04-28	59.38	61.88	59.38	61.25	10900
1998-04-29	60.63	63.44	60.63	62.50	23940
1998-04-30	67.50	67.50	63.75	64.38	39120
1998-05-01	63.75	64.69	63.13	63.13	14320
1998-05-04	64.69	64.69	61.88	62.19	10700
1998-05-05	61.56	62.19	60.00	60.94	65000
1998-05-06	60.31	61.56	60.00	60.94	24140
1998-05-07	60.94	61.56	60.63	60.63	89340
1998-05-08	60.63	61.56	60.63	60.94	22260
1998-05-11	60.00	60.94	58.13	59.38	79720
1998-05-12	60.00	60.00	57.50	58.13	32500
1998-05-13	58.13	58.44	57.50	58.13	11020
1998-05-14	57.50	57.81	56.56	56.88	8380
1998-05-15	56.88	56.88	55.63	55.94	30960
1998-05-18	56.25	56.56	55.00	55.31	7100
1998-05-19	55.31	55.31	54.69	54.69	11120
1998-05-20	54.38	55.31	53.75	55.31	23260
1998-05-21	55.00	55.00	51.88	53.75	23800
1998-05-22	53.75	53.75	52.50	53.44	8000
1998-05-26	52.81	52.81	50.63	51.25	47280
1998-05-27	50.00	50.63	49.38	49.69	22580
1998-05-28	49.69	50.00	49.38	49.69	8660
1998-05-29	49.38	50.31	49.06	49.06	6020
1998-06-01	49.38	50.00	49.06	49.38	5620
1998-06-02	49.06	49.38	48.75	48.75	6340
1998-06-03	47.81	48.13	47.19	47.50	8380
1998-06-04	47.50	48.75	47.50	48.44	11940
1998-06-05	48.75	48.75	48.13	48.44	6620
1998-06-08	47.81	48.44	45.63	46.56	20680
1998-06-09	45.94	46.25	45.31	45.63	15540
1998-06-10	45.63	46.88	45.63	45.63	4640
1998-06-11	45.94	45.94	45.31	45.31	8900
1998-06-12	45.63	45.63	45.31	45.63	4540
1998-06-15	45.31	45.31	43.75	43.75	13560
1998-06-16	43.75	45.31	43.75	45.00	15700
1998-06-17	44.69	46.88	44.38	46.56	10440
1998-06-18	46.25	46.56	44.38	44.38	4700
1998-06-19	45.00	45.00	44.38	44.69	9140
1998-06-22	44.38	45.00	44.38	44.38	6660
1998-06-23	44.38	44.69	42.50	43.13	44760
1998-06-24	42.50	42.81	40.94	41.25	17920
1998-06-25	40.00	40.31	36.56	39.38	50700
1998-06-26	40.63	40.94	39.38	40.31	21220
1998-06-29	40.31	40.31	38.75	38.75	36860
1998-06-30	38.13	39.06	36.56	37.19	29280
1998-07-01	37.81	38.75	37.50	38.75	31580
1998-07-02	39.38	40.63	39.38	39.69	37000
1998-07-06	39.38	40.00	38.13	39.06	16060
1998-07-07	39.69	39.69	37.19	37.50	23300
1998-07-08	38.13	38.44	37.50	37.81	20820
1998-07-09	37.50	39.06	36.88	38.13	18940
1998-07-10	36.56	37.19	36.25	36.56	13420
1998-07-13	36.88	36.88	34.69	35.00	42360
1998-07-14	34.69	36.88	33.44	35.63	62100
1998-07-15	36.25	36.25	34.69	35.00	11220
1998-07-16	35.00	35.63	34.06	34.69	15780
1998-07-17	35.00	35.63	33.13	34.38	10200
1998-07-20	34.06	34.69	32.81	32.81	19740
1998-07-21	32.81	35.94	32.81	35.31	14720
1998-07-22	34.69	35.00	32.81	34.38	15480
1998-07-23	33.75	34.38	32.81	32.81	9520
1998-07-24	32.81	33.75	32.50	32.50	8900
1998-07-27	32.19	34.06	32.19	33.13	17920
1998-07-28	35.00	35.00	32.81	34.69	24840
1998-07-29	34.06	36.88	34.06	34.06	23900
1998-07-30	34.69	35.31	34.06	35.31	18340
1998-07-31	35.00	35.31	33.13	33.44	25680
1998-08-03	33.44	35.00	33.13	34.06	19900
1998-08-04	33.75	34.38	33.75	34.38	15780
1998-08-05	34.38	34.38	30.63	33.13	45900
1998-08-06	33.13	33.44	32.19	33.13	35000
1998-08-07	32.50	35.00	32.50	33.75	56420
1998-08-10	35.00	36.25	34.38	35.63	35180
1998-08-11	35.00	35.00	33.75	34.69	26060
1998-08-12	34.69	35.31	34.06	34.69	36500
1998-08-13	34.69	35.00	34.38	35.00	27840
1998-08-14	35.00	35.63	34.06	34.69	29320
1998-08-17	34.06	34.38	32.19	32.50	29700
1998-08-18	32.19	33.13	30.94	30.94	25380
1998-08-19	31.25	31.25	29.38	29.69	30880
1998-08-20	30.00	30.00	27.81	28.75	66760
1998-08-21	29.06	29.69	28.13	28.75	19400
1998-08-24	29.06	30.00	28.13	29.69	42460
1998-08-25	30.00	31.25	29.38	29.38	14180
1998-08-26	28.13	28.75	27.19	27.81	9440
1998-08-27	27.50	27.81	26.56	27.50	35820
1998-08-28	27.50	28.75	26.88	28.44	10900
1998-08-31	28.13	28.44	26.25	27.19	20240
1998-09-01	26.88	28.13	25.94	27.81	20800
1998-09-02	28.13	28.44	27.19	28.44	22560
1998-09-03	27.81	28.75	27.19	28.44	15460
1998-09-04	28.75	29.69	27.50	29.06	5760
1998-09-08	29.38	30.94	28.13	28.44	66880
1998-09-09	28.75	30.94	28.13	29.38	10820
1998-09-10	28.75	31.56	26.25	29.69	90420
1998-09-11	29.38	30.94	29.38	30.63	17980
1998-09-14	31.25	34.38	31.25	34.38	10120
1998-09-15	35.00	36.88	34.38	36.88	11400
1998-09-16	39.06	40.00	37.19	37.19	22440
1998-09-17	35.31	36.56	34.38	36.25	8800
1998-09-18	38.13	38.13	35.00	35.00	15980
1998-09-21	35.00	35.31	33.75	34.69	25280
1998-09-22	35.00	35.00	34.69	35.00	7300
1998-09-23	35.31	36.25	35.00	35.63	11300
1998-09-24	35.31	36.25	35.00	35.31	4640
1998-09-25	34.69	35.00	34.38	34.38	4640
1998-09-28	34.69	34.69	30.63	31.88	22420
1998-09-29	31.88	33.13	31.88	32.50	5500
1998-09-30	32.50	32.50	29.06	29.38	14920
1998-10-01	29.69	30.63	29.69	30.00	16980
1998-10-02	28.75	29.69	28.44	29.06	16200
1998-10-05	29.06	29.06	25.94	26.25	19040
1998-10-06	26.25	26.56	24.38	24.69	17700
1998-10-07	24.38	24.38	20.63	20.94	132820
1998-10-08	20.00	20.63	17.19	18.13	43040
1998-10-09	18.44	19.38	16.88	17.50	23860
1998-10-12	17.50	18.13	16.56	17.50	35420
1998-10-13	17.81	18.13	16.25	16.88	114020
1998-10-14	16.88	17.50	16.88	17.19	31400
1998-10-15	17.19	17.50	15.63	17.19	215760
1998-10-16	17.50	22.81	16.25	22.81	83680
1998-10-19	23.44	25.94	23.44	25.31	38420
1998-10-20	25.94	27.81	25.31	27.19	26540
1998-10-21	27.50	27.50	25.31	25.63	21660
1998-10-22	25.31	26.56	25.00	25.94	15380
1998-10-23	26.25	26.56	25.31	25.94	8300
1998-10-26	26.88	26.88	25.63	26.25	11580
1998-10-27	26.88	26.88	25.63	26.25	14320
1998-10-28	27.19	27.19	25.94	26.25	8440
1998-10-29	26.56	26.56	24.38	25.00	9340
1998-10-30	25.00	26.25	24.69	25.00	9900
1998-11-02	24.69	27.50	24.69	27.19	13920
1998-11-03	27.50	28.75	26.25	26.56	8880
1998-11-04	26.56	27.50	26.25	26.56	13760
1998-11-05	27.19	27.19	25.00	25.00	15140
1998-11-06	25.63	26.88	25.00	26.88	18480
1998-11-09	25.94	26.25	25.00	25.00	16500
1998-11-10	25.63	25.63	23.44	25.00	29340
1998-11-11	24.38	25.00	23.75	25.00	12620
1998-11-12	25.00	26.25	24.38	25.00	15200
1998-11-13	25.00	25.63	25.00	25.31	6740
1998-11-16	24.69	25.00	23.13	23.75	30100
1998-11-17	23.44	23.44	21.56	22.19	15800
1998-11-18	22.19	22.19	20.00	20.31	7440
1998-11-19	20.63	21.56	19.38	20.63	24240
1998-11-20	20.31	20.63	20.00	20.31	6700
1998-11-23	19.38	19.69	18.75	19.06	23700
1998-11-24	18.75	19.38	18.13	19.06	65000
1998-11-25	19.06	20.00	18.75	19.69	14500
1998-11-27	19.69	19.69	18.13	18.13	5160
1998-11-30	18.44	19.06	17.50	18.75	30800
1998-12-01	18.44	18.44	16.25	16.88	58720
1998-12-02	16.88	16.88	14.69	15.00	39000
1998-12-03	15.63	15.94	15.00	15.00	39280
1998-12-04	15.00	15.31	14.06	15.00	51900
1998-12-07	15.63	17.81	15.63	17.81	93040
1998-12-08	18.75	20.94	18.44	20.00	46260
1998-12-09	20.00	20.31	19.38	19.69	28780
1998-12-10	19.38	20.31	19.38	19.69	13340
1998-12-11	19.38	20.31	19.38	19.69	6300
1998-12-14	19.38	20.00	18.44	18.44	19840
1998-12-15	18.75	19.06	17.81	18.13	58380
1998-12-16	18.44	19.06	17.81	18.44	17960
1998-12-17	18.75	18.75	17.50	17.81	37320
1998-12-18	18.44	18.44	17.19	17.50	30780
1998-12-21	16.88	17.50	15.00	15.31	19800
1998-12-22	15.94	16.25	15.00	15.00	17900
1998-12-23	15.00	15.94	14.69	15.31	57540
1998-12-24	15.31	15.31	14.69	15.00	12800
1998-12-28	15.00	15.31	14.06	15.31	53560
1998-12-29	15.31	15.31	14.38	15.00	25160
1998-12-30	14.38	15.00	14.06	14.69	41560
1998-12-31	14.06	15.63	14.06	15.31	56360
1999-01-04	15.94	16.56	15.63	15.63	17340
1999-01-05	16.25	16.25	15.31	16.25	9380
1999-01-06	16.56	18.44	16.56	17.81	30420
1999-01-07	17.50	18.75	16.88	18.75	14980
1999-01-08	18.75	19.38	18.13	19.06	19880
1999-01-11	18.44	19.06	17.19	19.06	12580
1999-01-12	17.81	19.06	17.50	18.44	14200
1999-01-13	17.50	17.81	16.88	16.88	11000
1999-01-14	16.56	17.50	15.94	16.25	13060
1999-01-15	15.63	17.81	15.63	16.88	16240
1999-01-19	17.50	17.50	15.00	15.94	31260
1999-01-20	16.25	16.56	15.00	15.00	13740
1999-01-21	15.00	15.94	14.69	14.69	19620
1999-01-22	15.00	16.56	15.00	16.56	12380
1999-01-25	16.56	16.88	15.94	16.25	11260
1999-01-26	16.25	16.25	15.31	15.31	10200
1999-01-27	15.63	15.63	15.00	15.00	22840
1999-01-28	15.00	15.94	15.00	15.63	6660
1999-01-29	15.94	15.94	15.31	15.94	3400
1999-02-01	15.31	16.25	15.00	15.00	18660
1999-02-02	15.00	15.31	14.69	15.00	15320
1999-02-03	15.00	15.63	14.69	15.63	16780
1999-02-04	15.63	15.63	15.00	15.00	12240
1999-02-05	15.31	15.31	14.69	14.69	11860
1999-02-08	15.00	15.31	14.38	14.69	10480
1999-02-09	15.31	15.31	14.06	14.06	11860
1999-02-10	14.69	14.69	14.06	14.06	9000
1999-02-11	14.06	14.38	13.75	13.75	7900
1999-02-12	14.06	14.38	13.75	14.38	12740
1999-02-16	15.00	15.00	13.44	14.06	11640
1999-02-17	13.75	14.06	12.50	12.81	10680
1999-02-18	12.50	12.50	10.94	11.56	42620
1999-02-19	11.56	12.50	11.25	12.19	16520
1999-02-22	12.50	14.69	12.19	14.06	19960
1999-02-23	14.69	14.69	11.88	12.50	38720
1999-02-24	12.50	13.44	12.50	12.81	6180
1999-02-25	12.81	13.44	12.50	13.13	17960
1999-02-26	13.75	14.38	13.13	14.06	8720
1999-03-01	13.75	14.69	13.13	13.75	9560
1999-03-02	13.44	13.75	13.13	13.44	4960
1999-03-03	13.75	14.06	12.81	14.06	7640
1999-03-04	13.75	14.06	12.81	12.81	7820
1999-03-05	13.75	14.06	13.13	13.44	5840
1999-03-08	14.38	15.00	14.06	14.38	16300
1999-03-09	14.38	14.69	13.75	13.75	9540
1999-03-10	14.69	16.25	14.69	15.94	37300
1999-03-11	15.94	16.25	15.63	16.25	36160
1999-03-12	16.88	17.19	16.25	16.88	27120
1999-03-15	16.88	16.88	15.63	15.63	16480
1999-03-16	15.94	15.94	14.69	14.69	15440
1999-03-17	15.31	15.63	15.00	15.31	14700
1999-03-18	15.63	16.25	15.31	15.31	31040
1999-03-19	14.69	15.00	14.38	14.69	21600
1999-03-22	15.94	15.94	13.75	13.75	23380
1999-03-23	14.06	14.38	13.13	13.44	17540
1999-03-24	14.06	14.06	12.19	12.50	50140
1999-03-25	13.75	13.75	12.50	12.81	35760
1999-03-26	13.13	13.44	12.50	13.44	66820
1999-03-29	13.44	14.69	13.44	14.69	22500
1999-03-30	14.69	15.63	14.38	15.00	16300
1999-03-31	14.69	15.31	13.75	15.31	14080
1999-04-01	15.31	15.31	14.06	14.38	7580
1999-04-05	14.06	14.38	12.81	13.13	34080
1999-04-06	13.13	13.75	12.19	12.19	22640
1999-04-07	12.19	13.13	12.19	13.13	7620
1999-04-08	12.81	13.75	12.50	13.75	6000
1999-04-09	13.75	15.31	13.13	15.31	21520
1999-04-12	15.31	15.94	14.69	14.69	33740
1999-04-13	15.31	15.63	14.69	15.00	12560
1999-04-14	15.00	15.00	14.38	14.38	10080
1999-04-15	14.38	14.69	13.13	13.44	23240
1999-04-16	13.13	15.63	13.13	13.75	39280
1999-04-19	14.69	15.94	14.38	14.69	59760
1999-04-20	15.00	15.31	14.69	15.00	51520
1999-04-21	15.63	17.50	15.63	17.50	56540
1999-04-22	17.50	19.38	17.50	18.75	41220
1999-04-23	19.06	20.94	18.75	18.75	46720
1999-04-26	18.13	19.38	17.19	18.13	27880
1999-04-27	18.75	19.38	17.50	18.44	14140
1999-04-28	18.13	21.25	18.13	20.63	57060
1999-04-29	21.88	25.31	20.31	23.44	72720
1999-04-30	24.38	25.63	22.81	23.44	32060
1999-05-03	23.75	24.38	22.19	22.81	27920
1999-05-04	21.56	23.75	21.56	23.75	20800
1999-05-05	24.38	24.38	21.88	23.75	40480
1999-05-06	23.75	25.00	22.50	23.13	21700
1999-05-07	23.13	23.13	21.88	22.50	14340
1999-05-10	22.50	23.44	22.50	23.13	20280
1999-05-11	21.88	22.50	21.56	21.88	15420
1999-05-12	22.81	22.81	18.75	21.88	44740
1999-05-13	22.50	25.63	22.19	24.38	47700
1999-05-14	24.06	24.69	24.06	24.38	21320
1999-05-17	23.75	23.75	22.81	23.13	12680
1999-05-18	23.75	23.75	20.31	21.25	13700
1999-05-19	20.94	21.88	20.63	20.94	15020
1999-05-20	20.94	22.50	20.00	21.25	32180
1999-05-21	21.56	22.50	21.25	21.88	10560
1999-05-24	22.19	22.50	20.31	20.31	18040
1999-05-25	21.25	21.25	20.31	20.31	12340
1999-05-26	20.63	20.94	20.31	20.63	7480
1999-05-27	20.63	21.88	20.63	20.63	4640
1999-05-28	20.00	21.56	20.00	20.00	10700
1999-06-01	19.38	20.00	18.75	19.06	18460
1999-06-02	20.00	20.31	19.69	20.31	8640
1999-06-03	20.31	21.25	20.00	20.63	5300
1999-06-04	20.00	20.00	19.38	19.69	12340
1999-06-07	19.69	20.31	19.38	20.31	7460
1999-06-08	20.94	20.94	20.00	20.31	6760
1999-06-09	20.00	20.00	19.06	19.06	5920
1999-06-10	19.06	19.69	17.81	18.13	19320
1999-06-11	18.13	20.63	18.13	19.38	22440
1999-06-14	20.31	20.31	19.06	20.00	23320
1999-06-15	19.38	20.00	19.06	19.69	13040
1999-06-16	20.00	20.00	19.38	19.69	2140
1999-06-17	19.06	19.69	19.06	19.38	3960
1999-06-18	19.69	19.69	19.38	19.38	4800
1999-06-21	20.00	20.00	18.75	18.75	5160
1999-06-22	18.75	19.69	18.75	19.38	9180
1999-06-23	19.06	19.38	18.75	19.38	13580
1999-06-24	19.38	19.38	18.75	19.06	8260
1999-06-25	19.06	19.38	17.81	18.13	10000
1999-06-28	18.13	18.13	17.50	18.13	8160
1999-06-29	18.13	18.13	17.19	17.81	9900
1999-06-30	17.81	19.06	16.25	16.56	62920
1999-07-01	16.88	18.75	16.88	18.75	15480
1999-07-02	18.75	19.69	18.75	19.38	19860
1999-07-06	20.00	21.25	19.69	20.31	32440
1999-07-07	20.94	21.25	19.69	20.00	24720
1999-07-08	20.63	22.19	20.63	20.63	18400
1999-07-09	21.25	21.56	20.63	20.63	15380
1999-07-12	20.94	20.94	18.75	20.94	23200
1999-07-13	20.63	20.63	18.75	18.75	27780
1999-07-14	18.75	20.31	18.44	20.00	19740
1999-07-15	20.63	20.94	20.31	20.31	12960
1999-07-16	20.31	20.94	20.31	20.94	8980
1999-07-19	20.63	20.94	20.31	20.94	10820
1999-07-20	20.31	20.63	18.75	19.06	20820
1999-07-21	19.06	19.06	17.81	18.13	17120
1999-07-22	18.13	18.75	17.81	18.44	16760
1999-07-23	20.00	20.00	19.38	20.00	11580
1999-07-26	20.00	20.63	19.38	19.69	5720
1999-07-27	20.00	20.31	19.69	20.00	9360
1999-07-28	19.38	20.31	19.38	20.31	10340
1999-07-29	20.31	22.19	20.31	21.88	40780
1999-07-30	21.56	22.50	21.56	22.50	31360
1999-08-02	22.19	22.81	20.94	21.25	12360
1999-08-03	21.88	22.19	21.56	21.88	7180
1999-08-04	22.19	24.69	21.56	23.75	34280
1999-08-05	23.75	24.06	23.13	23.75	29680
1999-08-06	23.75	25.63	23.75	25.63	44220
1999-08-09	25.63	27.19	25.00	26.25	47300
1999-08-10	26.56	29.38	26.25	28.13	70900
1999-08-11	28.75	29.38	26.88	27.19	41280
1999-08-12	27.50	28.13	25.94	26.25	25980
1999-08-13	26.25	26.25	25.00	25.31	19340
1999-08-16	25.63	25.63	23.75	23.75	14460
1999-08-17	23.13	25.31	23.13	25.31	27320
1999-08-18	24.69	25.00	24.38	24.38	9360
1999-08-19	24.69	26.25	24.38	25.94	19560
1999-08-20	26.25	26.25	25.00	25.00	17120
1999-08-23	24.69	25.63	24.69	25.31	11360
1999-08-24	25.00	25.31	24.69	25.31	14440
1999-08-25	25.00	25.63	24.38	24.38	12720
1999-08-26	24.69	24.69	23.75	24.06	9680
1999-08-27	24.38	24.69	23.44	24.06	8260
1999-08-30	24.06	24.06	22.50	22.81	8080
1999-08-31	23.13	24.38	23.13	23.13	13520
1999-09-01	23.75	24.69	23.44	24.69	13860
1999-09-02	24.69	25.00	22.81	23.13	7980
1999-09-03	22.81	24.06	22.81	23.44	12160
1999-09-07	23.44	25.00	23.44	24.69	11380
1999-09-08	24.69	25.94	24.69	25.31	22800
1999-09-09	25.94	26.25	25.00	25.31	13360
1999-09-10	25.94	26.25	25.31	25.63	13040
1999-09-13	25.63	25.63	25.00	25.00	11100
1999-09-14	25.63	26.25	24.69	25.00	11260
1999-09-15	25.63	25.63	24.38	25.00	9140
1999-09-16	25.00	25.00	24.06	24.38	4320
1999-09-17	24.69	25.00	24.38	25.00	6440
1999-09-20	25.00	25.31	24.06	24.06	7880
1999-09-21	24.06	24.06	22.50	23.44	17260
1999-09-22	23.13	23.75	23.13	23.44	7000
1999-09-23	24.06	24.06	22.50	22.50	11620
1999-09-24	22.50	22.81	22.50	22.50	7240
1999-09-27	22.81	23.75	22.81	23.44	5900
1999-09-28	23.44	23.75	22.19	22.19	6020
1999-09-29	22.19	23.13	21.88	22.81	7580
1999-09-30	22.50	22.50	20.63	20.63	12380
1999-10-01	21.25	22.50	21.25	21.88	8240
1999-10-04	20.63	21.88	20.63	21.25	10800
1999-10-05	21.56	21.88	20.00	20.31	33160
1999-10-06	20.31	20.31	18.75	19.06	24040
1999-10-07	19.06	19.69	17.81	17.81	30420
1999-10-08	18.13	18.13	16.56	16.88	28340
1999-10-11	17.19	19.38	17.19	19.38	51100
1999-10-12	19.38	20.63	19.38	19.69	51560
1999-10-13	20.00	21.25	20.00	20.94	16260
1999-10-14	20.63	20.63	20.00	20.31	6880
1999-10-15	19.69	20.63	19.38	20.00	12700
1999-10-18	20.00	20.00	18.75	20.00	10920
1999-10-19	20.31	20.94	20.00	20.00	8840
1999-10-20	19.69	20.31	19.69	20.00	7760
1999-10-21	20.00	20.31	19.06	19.06	6960
1999-10-22	19.38	20.63	19.38	19.69	17340
1999-10-25	20.31	20.31	19.06	19.06	5000
1999-10-26	19.06	20.00	18.44	18.75	8680
1999-10-27	18.13	19.06	17.50	18.13	13620
1999-10-28	18.13	19.38	17.81	19.38	10560
1999-10-29	19.38	19.69	18.75	19.69	11100
1999-11-01	19.69	20.00	17.81	18.44	13820
1999-11-02	18.44	18.75	17.81	17.81	6840
1999-11-03	18.13	19.06	18.13	18.44	9360
1999-11-04	19.69	20.00	18.75	20.00	15660
1999-11-05	19.38	20.00	19.38	20.00	6780
1999-11-08	20.00	20.00	19.06	19.38	8420
1999-11-09	19.06	19.06	17.50	18.13	15720
1999-11-10	18.13	19.38	18.13	19.06	10880
1999-11-11	19.06	20.00	19.06	19.38	13200
1999-11-12	20.00	20.00	18.44	18.75	9080
1999-11-15	19.38	19.69	18.44	18.44	13700
1999-11-16	18.44	19.38	18.44	19.38	18260
1999-11-17	19.06	20.31	19.06	20.00	50520
1999-11-18	20.63	23.13	20.63	22.50	43600
1999-11-19	22.50	22.50	20.31	21.25	17540
1999-11-22	20.94	20.94	20.00	20.31	11340
1999-11-23	20.31	20.94	19.69	20.00	16720
1999-11-24	19.38	20.00	19.06	19.69	65200
1999-11-26	19.69	20.00	19.06	19.38	1860
1999-11-29	19.06	19.38	16.88	16.88	34160
1999-11-30	17.50	18.75	17.50	17.50	17560
1999-12-01	17.19	17.81	16.56	16.88	18320
1999-12-02	16.88	17.19	15.94	15.94	23740
1999-12-03	15.63	17.50	15.63	15.63	22380
1999-12-06	15.94	15.94	14.69	15.00	37400
1999-12-07	15.00	15.00	14.69	14.69	12400
1999-12-08	14.69	14.69	13.13	14.38	58200
1999-12-09	13.75	15.94	13.75	15.31	40940
1999-12-10	15.94	15.94	14.69	14.69	12980
1999-12-13	14.69	15.63	14.69	15.00	24400
1999-12-14	15.31	15.63	14.69	15.00	21040
1999-12-15	14.69	15.94	14.69	14.69	26400
1999-12-16	14.06	14.69	13.75	14.38	20580
1999-12-17	14.06	14.69	14.06	14.69	18040
1999-12-20	14.38	15.63	14.38	15.31	23620
1999-12-21	14.69	14.69	14.06	14.06	12100
1999-12-22	13.75	14.38	13.75	13.75	17260
1999-12-23	14.38	14.38	13.44	13.75	35460
1999-12-27	13.75	15.00	13.75	14.69	25840
1999-12-28	14.69	15.00	13.75	14.38	22740
1999-12-29	14.06	14.69	13.75	14.38	21680
1999-12-30	14.38	14.38	13.13	13.44	38600
1999-12-31	13.44	14.38	13.44	14.38	33260
2000-01-03	14.69	15.00	13.44	13.44	12940
2000-01-04	13.44	14.06	13.13	13.13	14580
2000-01-05	13.13	14.69	13.13	14.38	12220
2000-01-06	14.38	15.31	14.06	15.31	28760
2000-01-07	15.31	15.31	14.06	14.06	37900
2000-01-10	14.38	14.38	13.13	13.75	20560
2000-01-11	13.44	13.75	13.13	13.44	20820
2000-01-12	12.81	13.13	12.19	12.81	39620
2000-01-13	12.50	13.44	12.50	13.13	12540
2000-01-14	12.81	13.44	12.81	13.13	12780
2000-01-18	13.13	15.31	13.13	15.00	45400
2000-01-19	15.00	15.94	14.69	15.31	46160
2000-01-20	15.94	16.56	15.00	15.00	21240
2000-01-21	15.00	17.50	15.00	17.50	37960
2000-01-24	18.13	18.44	16.56	17.19	26920
2000-01-25	17.50	17.50	16.25	16.56	6700
2000-01-26	16.88	17.50	16.25	16.56	10440
2000-01-27	16.25	16.56	15.31	15.94	13140
2000-01-28	15.63	16.56	15.63	16.25	11840
2000-01-31	16.25	16.56	15.94	16.25	39260
2000-02-01	16.25	16.88	16.25	16.56	17720
2000-02-02	16.25	16.88	16.25	16.88	5720
2000-02-03	16.56	17.50	16.56	17.19	10800
2000-02-04	17.50	17.81	15.94	16.56	30140
2000-02-07	15.94	16.56	15.63	16.25	18220
2000-02-08	16.25	17.50	16.25	16.25	21960
2000-02-09	16.56	16.88	15.63	15.63	12440
2000-02-10	15.94	15.94	14.38	15.00	31020
2000-02-11	15.31	15.63	15.31	15.31	8580
2000-02-14	15.63	15.63	15.00	15.63	11320
2000-02-15	15.31	17.50	15.31	17.19	38740
2000-02-16	17.50	19.69	17.50	19.38	90800
2000-02-17	19.38	20.94	19.38	20.63	48780
2000-02-18	21.25	21.25	19.38	20.00	33880
2000-02-22	19.69	19.69	19.06	19.06	14940
2000-02-23	18.75	19.06	17.50	17.81	17420
2000-02-24	18.44	18.44	17.50	17.81	11780
2000-02-25	17.50	17.81	16.88	17.50	14520
2000-02-28	18.13	18.75	17.81	18.75	8660
2000-02-29	18.13	21.25	17.81	20.94	34920
2000-03-01	20.94	21.56	20.63	21.56	27780
2000-03-02	21.25	21.25	20.00	20.63	13000
2000-03-03	20.00	21.25	19.38	21.25	28260
2000-03-06	20.63	21.25	20.31	20.94	22560
2000-03-07	21.25	25.94	21.25	25.00	82760
2000-03-08	25.00	25.63	22.50	24.38	64420
2000-03-09	23.75	24.38	23.13	23.75	20380
2000-03-10	22.81	24.38	22.50	24.06	15340
2000-03-13	22.50	25.63	22.50	24.69	53640
2000-03-14	25.00	25.00	23.13	23.75	23760
2000-03-15	23.13	23.75	22.81	23.75	8340
2000-03-16	23.13	23.44	22.50	23.13	17640
2000-03-17	22.81	25.94	22.81	25.31	43960
2000-03-20	25.31	25.94	24.38	25.00	42880
2000-03-21	25.00	26.56	25.00	25.31	40020
2000-03-22	25.63	26.88	25.31	26.56	27380
2000-03-23	26.88	28.13	26.25	27.50	47940
2000-03-24	27.19	28.13	27.19	27.50	23060
2000-03-27	27.50	28.13	26.56	27.19	27640
2000-03-28	26.56	26.88	25.94	26.25	29640
2000-03-29	25.94	26.88	25.94	26.25	18140
2000-03-30	26.56	29.69	25.94	27.50	37500
2000-03-31	28.13	28.44	26.25	27.50	26420
2000-04-03	26.88	27.50	26.25	26.56	10340
2000-04-04	26.56	26.88	23.44	25.31	25200
2000-04-05	25.00	25.31	23.13	23.44	27260
2000-04-06	23.13	25.00	23.13	24.69	18880
2000-04-07	24.06	25.31	23.75	24.38	14840
2000-04-10	24.69	25.31	24.06	24.06	14720
2000-04-11	24.06	24.38	23.75	23.75	9500
2000-04-12	24.06	25.00	24.06	24.38	14940
2000-04-13	24.06	24.69	23.44	24.69	11220
2000-04-14	23.75	24.38	20.31	21.25	41240
2000-04-17	21.25	23.13	21.25	21.88	16360
2000-04-18	22.19	23.13	21.88	22.50	16720
2000-04-19	21.88	24.38	21.25	23.44	16020
2000-04-20	24.38	24.38	22.81	23.44	7420
2000-04-24	23.13	23.13	21.25	22.19	12400
2000-04-25	22.50	23.13	21.88	21.88	5840
2000-04-26	21.88	23.13	21.88	22.50	2200
2000-04-27	21.88	22.50	21.25	22.19	17320
2000-04-28	22.19	23.75	22.19	23.75	8560
2000-05-01	24.38	26.25	23.44	25.94	18100
2000-05-02	26.25	28.13	26.25	26.88	25500
2000-05-03	27.50	27.50	26.56	26.88	15480
2000-05-04	26.88	27.50	25.94	27.50	8500
2000-05-05	27.81	31.56	27.50	31.56	56820
2000-05-08	31.88	32.19	29.38	29.69	51760
2000-05-09	30.63	31.56	30.63	31.25	44540
2000-05-10	30.63	30.94	29.38	30.31	37760
2000-05-11	30.31	30.94	30.31	30.31	37620
2000-05-12	30.94	35.00	30.94	33.13	40120
2000-05-15	35.00	36.25	34.38	34.69	59500
2000-05-16	36.88	37.50	31.88	33.44	55120
2000-05-17	32.81	37.19	31.25	36.25	71140
2000-05-18	36.88	37.50	34.38	35.63	38440
2000-05-19	34.38	39.38	34.38	38.44	55980
2000-05-22	38.75	39.69	36.88	38.44	36900
2000-05-23	38.44	39.06	37.50	37.81	54040
2000-05-24	37.81	37.81	33.75	37.50	48520
2000-05-25	37.50	39.06	36.56	37.19	30380
2000-05-26	37.50	38.13	36.88	37.81	37080
2000-05-30	37.81	37.81	36.88	37.19	28080
2000-05-31	37.19	38.13	35.94	37.50	59420
2000-06-01	37.81	40.63	37.19	39.38	113500
2000-06-02	39.69	40.00	38.44	39.06	16680
2000-06-05	38.44	38.44	35.63	36.88	37140
2000-06-06	36.88	37.81	36.56	37.50	87460
2000-06-07	36.88	37.19	36.25	36.88	26220
2000-06-08	36.88	37.19	36.25	37.19	11300
2000-06-09	37.50	37.50	36.56	37.19	8740
2000-06-12	36.88	39.38	36.88	39.06	38700
2000-06-13	39.69	40.63	39.38	39.38	63160
2000-06-14	39.69	42.50	38.44	40.94	108380
2000-06-15	41.25	41.88	40.00	41.56	29920
2000-06-16	41.25	43.75	41.25	43.13	33740
2000-06-19	44.38	44.38	38.75	39.69	41300
2000-06-20	39.69	41.25	38.13	40.63	21900
2000-06-21	40.31	41.25	40.00	40.63	25220
2000-06-22	40.94	40.94	38.75	39.38	11180
2000-06-23	39.38	40.31	39.38	40.00	19200
2000-06-26	39.69	43.75	39.69	43.75	32600
2000-06-27	43.75	44.69	41.25	44.06	29560
2000-06-28	43.75	44.06	40.63	43.13	37840
2000-06-29	43.75	45.63	42.81	45.00	43560
2000-06-30	45.00	45.63	40.00	40.00	60380
2000-07-03	41.25	42.50	41.25	41.88	18420
2000-07-05	42.50	42.50	39.38	41.25	41480
2000-07-06	41.25	41.25	39.38	40.31	22840
2000-07-07	39.69	41.56	38.75	41.56	23380
2000-07-10	41.88	43.13	40.31	40.31	21520
2000-07-11	40.63	43.75	40.63	43.13	29040
2000-07-12	43.44	44.06	41.88	42.50	23660
2000-07-13	41.88	42.81	41.25	41.25	18180
2000-07-14	40.94	41.88	40.63	40.94	7060
2000-07-17	40.94	41.25	39.38	40.63	16520
2000-07-18	41.25	43.75	40.31	43.44	21420
2000-07-19	44.06	44.06	39.38	40.00	30020
2000-07-20	39.38	39.38	35.63	38.44	39900
2000-07-21	38.75	38.75	35.00	37.19	28220
2000-07-24	36.88	36.88	30.63	31.25	61340
2000-07-25	32.50	34.06	32.19	33.13	51580
2000-07-26	33.75	35.63	32.50	35.63	16240
2000-07-27	36.25	37.50	33.75	35.31	19160
2000-07-28	35.94	36.88	35.63	35.94	10520
2000-07-31	35.94	35.94	34.38	34.69	19080
2000-08-01	34.38	36.56	34.06	36.56	21860
2000-08-02	36.56	37.81	36.25	37.50	14160
2000-08-03	38.13	39.69	38.13	39.38	32340
2000-08-04	39.69	41.25	39.38	40.63	22460
2000-08-07	41.88	43.13	39.38	43.13	30000
2000-08-08	43.75	44.38	40.00	41.25	31160
2000-08-09	41.88	43.75	41.25	42.19	28100
2000-08-10	41.56	44.69	41.25	44.69	22260
2000-08-11	43.75	44.69	43.44	44.06	16960
2000-08-14	43.75	44.38	42.50	42.81	17100
2000-08-15	42.50	42.81	40.31	40.94	32420
2000-08-16	40.63	42.50	40.00	42.50	19360
2000-08-17	42.50	45.63	41.88	45.00	55300
2000-08-18	45.00	45.31	43.44	45.00	12320
2000-08-21	46.25	47.50	45.63	47.50	48540
2000-08-22	48.44	50.31	47.81	48.13	81540
2000-08-23	49.38	50.63	48.44	48.44	36660
2000-08-24	49.06	49.69	48.44	49.69	34660
2000-08-25	49.69	49.69	48.44	49.69	24720
2000-08-28	49.69	52.50	49.69	51.88	48380
2000-08-29	53.13	54.38	51.25	51.25	38400
2000-08-30	51.25	51.56	49.06	50.31	14880
2000-08-31	50.00	50.00	48.75	49.69	34640
2000-09-01	50.31	50.63	47.81	49.69	14520
2000-09-05	50.00	51.25	50.00	51.25	24500
2000-09-06	51.25	54.38	50.63	52.50	40660
2000-09-07	55.63	56.88	54.38	56.25	65640
2000-09-08	55.00	55.31	53.13	54.69	28260
2000-09-11	54.69	57.50	54.06	55.94	32200
2000-09-12	55.63	55.94	53.13	55.31	30020
2000-09-13	54.69	55.63	54.38	55.31	64840
2000-09-14	55.63	60.00	55.63	59.69	85900
2000-09-15	59.06	65.63	59.06	65.63	88640
2000-09-18	64.38	65.63	60.00	60.63	46820
2000-09-19	61.88	62.50	57.50	58.13	34420
2000-09-20	59.38	59.69	55.00	55.63	28320
2000-09-21	55.00	55.00	50.63	53.13	45100
2000-09-22	53.13	56.88	51.25	55.31	29680
2000-09-25	55.00	55.00	51.88	54.06	27560
2000-09-26	54.06	56.56	54.06	54.69	21760
2000-09-27	55.00	56.56	53.13	55.31	9980
2000-09-28	56.56	58.13	55.00	55.23	483740
2000-09-29	55.31	56.88	52.50	56.88	55580
2000-10-02	57.50	57.50	54.38	55.63	54880
2000-10-03	56.25	56.88	53.75	55.94	37540
2000-10-04	55.94	55.94	53.13	54.06	50080
2000-10-05	52.50	56.25	52.50	56.25	37140
2000-10-06	56.56	57.19	55.63	55.94	16680
2000-10-09	56.25	58.13	55.94	56.25	20800
2000-10-10	56.25	61.25	56.25	59.38	43840
2000-10-11	60.00	62.50	59.69	60.00	76120
2000-10-12	60.63	61.88	57.50	59.38	54920
2000-10-13	59.06	59.38	57.50	58.75	28840
2000-10-16	57.81	59.38	57.81	58.75	43400
2000-10-17	57.50	58.13	55.63	58.13	21400
2000-10-18	57.50	57.81	56.25	57.81	17480
2000-10-19	57.81	58.75	56.88	57.19	8020
2000-10-20	56.25	56.25	55.00	55.94	26120
2000-10-23	56.25	56.25	54.38	55.00	52760
2000-10-24	55.31	56.88	55.00	56.56	32460
2000-10-25	57.19	57.19	52.19	52.81	25520
2000-10-26	53.13	53.75	51.25	53.44	26140
2000-10-27	53.44	55.00	52.50	53.75	28220
2000-10-30	54.06	54.06	51.25	52.19	10400
2000-10-31	51.88	52.50	50.94	51.88	18540
2000-11-01	51.88	52.50	50.31	52.50	57280
2000-11-02	52.81	57.81	52.81	55.63	22360
2000-11-03	55.63	56.25	55.00	55.31	28020
2000-11-06	55.31	55.31	53.75	54.69	16320
2000-11-07	54.69	54.69	52.50	52.50	17660
2000-11-08	53.44	54.69	52.81	54.38	14820
2000-11-09	54.38	55.63	54.38	55.63	30500
2000-11-10	55.94	58.75	55.31	58.75	38780
2000-11-13	57.81	58.13	53.13	54.38	20800
2000-11-14	55.00	57.50	55.00	57.50	20560
2000-11-15	57.50	60.94	57.50	60.94	46780
2000-11-16	61.88	61.88	59.38	60.00	42480
2000-11-17	60.94	60.94	56.25	57.50	19720
2000-11-20	57.50	57.50	52.50	53.13	50320
2000-11-21	53.75	56.56	53.75	53.75	39580
2000-11-22	53.75	55.00	51.56	53.75	27240
2000-11-24	54.38	56.25	54.38	55.31	10320
2000-11-27	55.94	56.56	51.88	52.50	19500
2000-11-28	53.13	53.13	50.63	50.94	14540
2000-11-29	50.94	50.94	44.38	45.00	63400
2000-11-30	43.75	44.69	40.63	43.13	100580
2000-12-01	45.00	47.19	44.38	44.38	62260
2000-12-04	43.75	51.88	43.75	48.75	82980
2000-12-05	49.38	49.38	45.94	46.25	37780
2000-12-06	46.25	48.75	45.00	45.31	88120
2000-12-07	45.63	49.38	45.63	49.06	75340
2000-12-08	49.06	50.00	48.75	50.00	44480
2000-12-11	50.63	53.13	50.63	53.13	83140
2000-12-12	53.75	55.63	52.50	55.63	33820
2000-12-13	56.25	56.88	54.38	55.31	42600
2000-12-14	55.31	58.13	55.31	56.88	53700
2000-12-15	56.88	57.50	55.63	57.19	37380
2000-12-18	56.56	60.31	56.56	59.38	71020
2000-12-19	59.69	60.31	58.75	59.06	28160
2000-12-20	59.69	59.69	55.94	57.50	27900
2000-12-21	58.13	60.00	57.50	59.38	40980
2000-12-22	59.38	62.50	58.75	62.50	50800
2000-12-26	63.13	72.50	63.13	70.63	182380
2000-12-27	71.25	73.75	68.75	73.44	70860
2000-12-28	72.81	75.00	72.19	74.38	54460
2000-12-29	73.75	74.69	72.50	73.75	26020
2001-01-02	72.50	72.50	67.50	69.06	81180
2001-01-03	68.13	70.00	65.94	70.00	99000
2001-01-04	73.13	73.13	60.63	62.50	92740
2001-01-05	62.50	66.88	62.50	66.88	78640
2001-01-08	66.88	70.94	66.88	68.44	58120
2001-01-09	68.13	69.38	65.63	66.56	16060
2001-01-10	65.94	70.00	64.38	69.06	64160
2001-01-11	69.38	70.31	66.56	67.50	16680
2001-01-12	68.75	68.75	64.38	66.56	26760
2001-01-16	67.19	69.69	65.00	69.69	38980
2001-01-17	69.06	69.38	60.31	63.75	50660
2001-01-18	64.38	65.00	55.94	56.88	122560
2001-01-19	56.56	57.81	55.00	57.81	99280
2001-01-22	59.06	60.31	58.13	59.06	24880
2001-01-23	59.06	60.00	56.25	59.69	35200
2001-01-24	59.06	60.00	57.50	59.38	30660
2001-01-25	59.38	64.06	59.38	62.19	52680
2001-01-26	61.88	63.13	60.63	61.88	20180
2001-01-29	61.85	61.85	57.90	58.75	17580
2001-01-30	59.25	59.25	53.25	54.95	71600
2001-01-31	55.45	55.45	53.75	54.75	56460
2001-02-01	55.25	57.55	54.50	56.25	68040
2001-02-02	56.75	60.00	56.75	59.00	18820
2001-02-05	58.55	61.15	58.00	60.75	38240
2001-02-06	60.80	62.50	60.60	61.90	41280
2001-02-07	62.40	65.40	61.60	64.45	42880
2001-02-08	62.50	64.50	62.50	64.05	28680
2001-02-09	64.45	65.90	64.45	65.25	27520
2001-02-12	65.75	68.60	64.75	68.55	62160
2001-02-13	68.55	69.25	67.25	67.50	50380
2001-02-14	67.00	67.00	56.50	58.00	128600
2001-02-15	59.25	59.80	53.75	56.00	111140
2001-02-16	56.00	57.50	53.40	54.45	57180
2001-02-20	55.50	56.00	53.50	53.75	48780
2001-02-21	54.75	54.95	52.50	53.00	42200
2001-02-22	52.75	54.75	52.50	53.50	18640
2001-02-23	53.50	53.95	50.00	51.50	37220
2001-02-26	52.00	53.10	52.00	52.50	12760
2001-02-27	53.50	54.65	50.25	52.90	36660
2001-02-28	54.40	54.40	48.25	50.00	117040
2001-03-01	50.35	53.50	50.30	52.00	30620
2001-03-02	52.50	53.75	52.50	52.50	15420
2001-03-05	52.50	55.75	52.50	55.30	36080
2001-03-06	55.30	57.25	55.30	56.25	100980
2001-03-07	58.00	64.25	58.00	63.75	133420
2001-03-08	65.00	65.00	62.60	65.00	45700
2001-03-09	65.00	65.75	63.50	64.05	44720
2001-03-12	63.90	64.00	57.75	58.25	33920
2001-03-13	58.25	59.25	55.00	57.60	35120
2001-03-14	57.60	58.25	55.40	58.00	36520
2001-03-15	56.00	58.25	55.80	56.60	37320
2001-03-16	56.60	57.00	54.90	55.80	17540
2001-03-19	59.75	60.50	58.80	60.40	58000
2001-03-20	59.40	63.60	59.40	60.75	52780
2001-03-21	60.25	61.00	58.75	58.80	34480
2001-03-22	58.00	58.05	55.50	56.80	50500
2001-03-23	56.80	60.65	56.80	59.55	16020
2001-03-26	60.05	62.45	60.05	60.80	26940
2001-03-27	62.00	62.00	60.00	61.10	26300
2001-03-28	60.75	60.75	59.25	59.75	54900
2001-03-29	59.50	59.50	55.00	55.40	20700
2001-03-30	55.50	56.75	55.00	56.25	30080
2001-04-02	55.00	55.00	50.00	50.00	60340
2001-04-03	50.50	51.40	46.00	47.25	64600
2001-04-04	47.75	48.50	47.25	47.75	92480
2001-04-05	48.75	49.00	48.00	48.25	50520
2001-04-06	48.50	51.50	47.50	49.25	47820
2001-04-09	50.00	51.25	49.55	51.25	33220
2001-04-10	51.25	52.80	50.25	51.00	47580
2001-04-11	52.40	52.40	50.05	50.75	14300
2001-04-12	50.50	52.00	50.10	51.10	32960
2001-04-16	51.50	52.65	50.00	52.40	45060
2001-04-17	51.90	53.25	51.55	53.25	17480
2001-04-18	53.70	53.70	50.10	50.60	41720
2001-04-19	50.55	51.00	48.00	49.95	44920
2001-04-20	50.00	50.50	49.50	49.95	34780
2001-04-23	49.50	52.40	49.30	52.40	31640
2001-04-24	52.40	52.40	50.60	51.50	35060
2001-04-25	51.50	52.75	50.00	51.50	35120
2001-04-26	52.00	54.10	51.95	53.75	60980
2001-04-27	54.00	54.50	52.60	53.50	24960
2001-04-30	53.55	55.50	53.20	54.00	31140
2001-05-01	53.55	53.95	50.85	51.35	40040
2001-05-02	50.95	52.20	49.40	50.95	54060
2001-05-03	50.45	51.40	49.55	50.25	27400
2001-05-04	50.00	52.25	50.00	50.95	26000
2001-05-07	51.50	52.20	50.00	50.30	52240
2001-05-08	50.35	52.15	50.25	51.85	48680
2001-05-09	51.85	55.00	51.75	54.55	53100
2001-05-10	54.90	55.00	53.55	54.35	25960
2001-05-11	54.25	55.00	54.25	54.60	29500
2001-05-14	55.00	56.25	54.60	55.60	64820
2001-05-15	56.00	56.50	55.05	56.30	57600
2001-05-16	56.85	59.05	56.50	57.10	49900
2001-05-17	57.00	58.75	57.00	57.80	22220
2001-05-18	57.70	60.25	57.35	58.90	52900
2001-05-21	59.40	61.45	59.05	61.30	49920
2001-05-22	61.25	62.40	60.25	61.75	47100
2001-05-23	61.25	61.85	59.85	61.50	32240
2001-05-24	61.25	61.25	59.25	59.65	42020
2001-05-25	59.65	59.65	57.90	57.95	20740
2001-05-29	58.25	59.30	56.75	57.70	35660
2001-05-30	57.25	57.75	56.40	57.40	28940
2001-05-31	56.90	58.50	56.75	58.30	32100
2001-06-01	58.75	59.75	58.25	58.80	28460
2001-06-04	59.30	60.50	58.50	58.75	31480
2001-06-05	58.50	59.65	57.50	57.75	37140
2001-06-06	57.25	57.40	53.95	54.40	38280
2001-06-07	54.90	55.25	52.75	53.50	25040
2001-06-08	53.65	54.90	53.50	54.90	11840
2001-06-11	54.40	56.00	54.40	55.30	16780
2001-06-12	55.80	57.25	55.00	57.00	28460
2001-06-13	57.35	58.05	55.75	56.05	24180
2001-06-14	56.05	56.05	54.70	55.40	20500
2001-06-15	55.00	55.50	53.80	53.90	21280
2001-06-18	54.25	54.50	53.75	54.40	16320
2001-06-19	54.00	54.00	52.50	53.25	21480
2001-06-20	52.75	53.20	50.00	50.00	35400
2001-06-21	50.00	50.00	45.75	46.25	50460
2001-06-22	47.00	48.00	44.75	47.25	40980
2001-06-25	47.50	47.50	45.25	46.25	15680
2001-06-26	46.25	48.15	44.75	47.60	25720
2001-06-27	47.60	47.75	46.75	47.55	39840
2001-06-28	47.50	47.80	46.00	47.00	41720
2001-06-29	47.00	51.25	47.00	51.25	42920
2001-07-02	50.60	50.60	47.25	48.15	21480
2001-07-03	47.75	48.00	46.30	47.00	11580
2001-07-05	47.50	48.25	47.15	47.50	12500
2001-07-06	47.00	47.75	47.00	47.75	7700
2001-07-09	47.60	47.70	45.40	47.25	19620
2001-07-10	44.50	45.00	43.10	43.25	40080
2001-07-11	43.25	43.80	41.10	42.20	25440
2001-07-12	42.50	42.60	39.70	40.15	60960
2001-07-13	40.00	41.45	38.00	38.45	49960
2001-07-16	37.50	39.00	35.00	36.55	51620
2001-07-17	36.65	37.60	36.55	37.00	40900
2001-07-18	37.00	37.00	34.60	35.65	41200
2001-07-19	35.75	36.45	35.30	36.20	22760
2001-07-20	36.00	36.75	35.70	35.90	42480
2001-07-23	36.50	36.80	35.00	35.80	60240
2001-07-24	36.00	36.25	34.50	34.85	18620
2001-07-25	35.00	36.75	32.90	36.75	46500
2001-07-26	36.75	39.20	36.75	38.65	40080
2001-07-27	38.65	40.00	36.15	39.70	32820
2001-07-30	39.60	40.00	39.20	39.60	21380
2001-07-31	39.60	39.65	36.50	36.60	29920
2001-08-01	37.10	37.45	36.50	36.50	23820
2001-08-02	37.00	37.00	35.25	36.50	29800
2001-08-03	37.00	37.00	35.75	35.80	22400
2001-08-06	35.85	35.90	35.60	35.65	27960
2001-08-07	35.75	35.85	35.40	35.50	27700
2001-08-08	35.75	36.50	34.75	34.75	35080
2001-08-09	34.75	35.25	34.75	34.95	28900
2001-08-10	35.30	35.35	34.45	34.90	41000
2001-08-13	34.90	35.50	34.50	35.25	16280
2001-08-14	35.50	36.70	35.50	35.90	39020
2001-08-15	35.95	39.45	35.95	39.25	52760
2001-08-16	40.25	40.50	38.25	39.25	42460
2001-08-17	39.75	41.00	39.25	39.50	47220
2001-08-20	40.00	40.00	38.00	38.00	38580
2001-08-21	38.00	39.00	37.35	37.35	29600
2001-08-22	38.85	42.25	37.55	37.55	52780
2001-08-23	37.50	37.75	36.85	37.00	27460
2001-08-24	37.05	37.55	37.00	37.30	25440
2001-08-27	37.40	37.45	36.40	36.50	24740
2001-08-28	36.05	36.45	35.85	35.85	17880
2001-08-29	35.90	36.75	35.75	35.75	39500
2001-08-30	35.25	35.50	34.85	35.00	21900
2001-08-31	35.00	36.00	35.00	35.50	6920
2001-09-04	36.25	36.90	36.25	36.50	19100
2001-09-05	36.40	37.25	36.25	36.30	11960
2001-09-06	36.25	37.75	36.25	36.55	16520
2001-09-07	36.35	37.20	35.10	37.20	27580
2001-09-10	36.70	37.20	35.25	36.10	22420
2001-09-17	37.75	39.35	35.10	35.75	26240
2001-09-18	36.25	36.75	35.00	35.00	26580
2001-09-19	35.00	35.00	32.50	34.25	39360
2001-09-20	33.75	33.75	32.55	33.75	21880
2001-09-21	33.25	33.25	31.85	32.40	45560
2001-09-24	32.40	32.40	29.75	29.90	33360
2001-09-25	29.65	29.75	24.75	29.75	101520
2001-09-26	29.25	29.50	27.10	28.25	26260
2001-09-27	28.25	29.00	25.75	28.25	34080
2001-09-28	28.75	29.75	28.70	29.70	56120
2001-10-01	29.50	30.00	28.25	29.90	26020
2001-10-02	29.95	29.95	28.50	28.50	20820
2001-10-03	29.00	29.10	27.75	28.75	78480
2001-10-04	28.75	29.90	28.75	29.75	26200
2001-10-05	30.00	30.00	28.25	28.65	52240
2001-10-08	28.50	29.70	28.50	29.70	9800
2001-10-09	29.20	29.65	28.50	29.15	10560
2001-10-10	29.15	29.60	28.50	29.00	48620
2001-10-11	29.15	29.20	28.20	28.25	65240
2001-10-12	28.35	28.60	26.25	27.65	63140
2001-10-15	28.15	29.50	26.50	29.50	35380
2001-10-16	29.00	30.50	29.00	29.95	61280
2001-10-17	30.35	30.50	29.70	29.75	54160
2001-10-18	30.00	30.15	28.85	29.15	24040
2001-10-19	29.15	30.00	28.75	30.00	32220
2001-10-22	30.00	30.75	29.50	30.60	28880
2001-10-23	30.60	31.00	29.90	30.55	64280
2001-10-24	30.75	32.50	30.40	32.45	55460
2001-10-25	32.50	38.75	32.50	38.50	63240
2001-10-26	38.00	39.15	37.25	38.80	36120
2001-10-29	38.75	39.50	38.50	38.50	33860
2001-10-30	38.50	38.55	37.00	38.05	21640
2001-10-31	38.10	39.00	37.50	37.90	34460
2001-11-01	38.25	38.60	37.75	38.00	13040
2001-11-02	37.75	38.00	37.00	37.10	17480
2001-11-05	37.00	37.65	35.25	35.75	14560
2001-11-06	35.50	35.50	34.00	35.15	20940
2001-11-07	35.15	36.80	33.75	35.50	20240
2001-11-08	35.75	36.00	34.75	35.70	8620
2001-11-09	35.50	38.20	35.50	37.50	8580
2001-11-12	37.75	39.25	36.45	39.00	17760
2001-11-13	38.95	40.75	38.75	40.60	24260
2001-11-14	40.25	40.25	38.00	38.70	22560
2001-11-15	38.20	38.20	34.00	34.95	27300
2001-11-16	35.00	35.40	34.65	34.85	60240
2001-11-19	34.50	35.00	33.70	34.85	15300
2001-11-20	34.95	35.90	34.90	35.05	30240
2001-11-21	35.10	35.10	33.75	34.75	7040
2001-11-23	34.90	35.00	34.50	34.95	4380
2001-11-26	34.95	35.00	33.80	34.50	7600
2001-11-27	34.25	34.75	32.00	32.75	80620
2001-11-28	32.50	33.25	32.25	32.25	12360
2001-11-29	32.25	33.15	31.85	33.10	15220
2001-11-30	33.10	33.75	32.50	33.05	12820
2001-12-03	33.50	34.25	32.80	34.00	13980
2001-12-04	34.50	34.80	33.95	34.00	11620
2001-12-05	34.25	34.65	34.00	34.25	17280
2001-12-06	34.00	34.50	32.50	32.75	20240
2001-12-07	32.75	32.80	32.00	32.50	8620
2001-12-10	32.25	32.70	30.80	31.40	33120
2001-12-11	31.50	31.50	30.80	31.05	12160
2001-12-12	31.25	31.25	29.20	30.75	135780
2001-12-13	30.75	31.25	29.25	30.55	28300
2001-12-14	30.75	32.30	30.75	32.10	11200
2001-12-17	32.25	32.30	30.50	32.15	11320
2001-12-18	31.25	32.00	30.60	31.00	11300
2001-12-19	31.00	31.25	29.40	29.40	33620
2001-12-20	29.60	30.60	29.10	29.40	35120
2001-12-21	29.00	31.65	29.00	31.25	34400
2001-12-24	31.25	32.15	31.25	31.90	9100
2001-12-26	32.00	35.00	32.00	34.75	32140
2001-12-27	35.00	35.00	33.75	34.20	19040
2001-12-28	34.20	35.75	34.00	35.55	22700
2001-12-31	35.90	35.90	35.00	35.00	18280
2002-01-02	35.25	35.50	35.00	35.25	19560
2002-01-03	35.25	36.40	35.25	35.80	24240
2002-01-04	35.80	36.50	35.80	36.00	21240
2002-01-07	35.75	37.00	35.50	36.75	16280
2002-01-08	37.00	37.25	35.00	37.25	14720
2002-01-09	36.95	37.45	36.10	36.25	10320
2002-01-10	36.00	36.25	35.30	36.25	31940
2002-01-11	35.75	37.25	35.35	36.25	11280
2002-01-14	36.25	36.25	34.75	35.35	36660
2002-01-15	35.00	35.75	35.00	35.75	15800
2002-01-16	36.25	36.25	34.75	35.05	16380
2002-01-17	35.00	36.75	35.00	36.75	15740
2002-01-18	36.90	36.90	36.00	36.05	13660
2002-01-22	36.10	36.25	35.25	35.65	10620
2002-01-23	36.00	36.40	35.25	35.85	31980
2002-01-24	36.00	37.90	35.80	37.90	22420
2002-01-25	37.50	37.90	36.80	37.50	12220
2002-01-28	37.75	37.75	35.85	36.25	24540
2002-01-29	35.75	36.05	35.10	35.25	13100
2002-01-30	35.15	36.05	34.10	35.55	15740
2002-01-31	36.00	37.25	35.05	35.85	9640
2002-02-01	35.90	36.00	34.60	34.95	28980
2002-02-04	34.90	34.90	32.70	32.90	7860
2002-02-05	33.40	34.50	32.55	33.25	25220
2002-02-06	33.25	33.25	31.35	31.35	22480
2002-02-07	31.25	31.75	30.75	30.75	5760
2002-02-08	30.90	31.75	30.60	31.60	11460
2002-02-11	31.10	31.50	28.00	30.95	37280
2002-02-12	30.75	31.50	30.00	30.50	10320
2002-02-13	31.00	31.00	30.20	30.25	22940
2002-02-14	30.75	31.20	30.00	30.20	17800
2002-02-15	30.20	31.00	29.90	30.90	7560
2002-02-19	29.75	31.00	28.65	30.25	15920
2002-02-20	29.75	30.75	29.25	30.00	26940
2002-02-21	30.25	31.25	29.70	29.85	23660
2002-02-22	30.00	32.00	29.75	32.00	9940
2002-02-25	32.20	33.35	31.75	32.75	12080
2002-02-26	32.75	32.75	31.95	32.50	5500
2002-02-27	32.40	32.75	31.85	32.00	4160
2002-02-28	31.75	33.00	31.50	33.00	13260
2002-03-01	32.50	32.50	30.00	32.35	25340
2002-03-04	32.50	32.50	30.90	31.20	10840
2002-03-05	30.75	32.15	30.75	31.50	18660
2002-03-06	31.25	33.75	31.25	33.75	16920
2002-03-07	33.75	37.30	33.75	36.50	23700
2002-03-08	37.00	37.45	35.50	36.00	8700
2002-03-11	36.00	37.50	36.00	37.50	30500
2002-03-12	37.50	37.50	36.50	37.20	14520
2002-03-13	37.25	37.45	37.00	37.10	14420
2002-03-14	37.00	37.00	36.50	36.60	21000
2002-03-15	36.50	37.25	36.25	36.55	48580
2002-03-18	36.75	38.20	36.75	38.00	26720
2002-03-19	37.90	37.90	37.40	37.90	7400
2002-03-20	37.75	37.75	36.75	36.75	6660
2002-03-21	36.75	37.25	35.50	36.50	19780
2002-03-22	36.65	38.25	36.65	37.05	12900
2002-03-25	36.05	38.00	36.05	37.45	16740
2002-03-26	37.45	39.25	37.05	38.40	18220
2002-03-27	38.90	39.70	38.55	39.25	18900
2002-03-28	39.30	39.75	38.20	38.20	23620
2002-04-01	38.00	38.75	37.50	38.35	26620
2002-04-02	38.25	41.10	38.25	40.65	38040
2002-04-03	40.65	41.25	39.00	40.15	19600
2002-04-04	40.05	41.50	40.05	41.35	22820
2002-04-05	41.25	41.90	40.50	40.50	30760
2002-04-08	41.50	43.40	40.75	42.85	45660
2002-04-09	42.50	43.25	41.55	42.75	32840
2002-04-10	42.55	43.75	42.25	43.00	13260
2002-04-11	42.95	43.15	41.60	42.50	29700
2002-04-12	42.50	43.75	41.60	43.25	30540
2002-04-15	42.75	43.75	42.70	42.95	13580
2002-04-16	42.95	43.70	42.95	43.50	22040
2002-04-17	43.70	45.30	43.65	45.05	25560
2002-04-18	45.00	46.25	45.00	45.10	16200
2002-04-19	45.10	45.55	44.50	45.00	12420
2002-04-22	45.00	45.90	44.50	45.35	9700
2002-04-23	45.00	46.55	44.05	46.20	11480
2002-04-24	46.50	46.50	44.15	45.05	19620
2002-04-25	45.05	45.50	44.60	45.50	18780
2002-04-26	45.05	46.50	44.95	45.50	29200
2002-04-29	45.50	46.40	44.50	46.20	14860
2002-04-30	45.70	46.50	44.75	46.25	36940
2002-05-01	45.75	46.75	44.85	46.15	19260
2002-05-02	45.75	47.35	45.40	46.70	26560
2002-05-03	46.50	47.25	46.00	46.75	30920
2002-05-06	46.75	46.75	44.05	45.00	17340
2002-05-07	44.25	44.60	43.00	44.15	18080
2002-05-08	43.90	45.00	43.90	45.00	14060
2002-05-09	45.50	45.50	43.50	43.65	7020
2002-05-10	43.50	43.65	42.10	42.95	15540
2002-05-13	42.45	43.50	42.00	43.50	6780
2002-05-14	43.00	44.75	42.90	44.75	8280
2002-05-15	44.50	45.00	43.50	43.75	11960
2002-05-16	43.30	43.30	42.00	42.65	12500
2002-05-17	42.65	42.65	41.25	42.50	8920
2002-05-20	42.50	42.55	41.90	42.45	15020
2002-05-21	41.95	42.25	40.30	41.25	12660
2002-05-22	40.75	41.80	40.30	40.90	7860
2002-05-23	40.55	43.75	40.50	43.60	8760
2002-05-24	43.10	43.75	41.30	41.50	5600
2002-05-28	42.00	42.50	40.85	41.25	8380
2002-05-29	41.25	41.25	40.50	40.80	12840
2002-05-30	40.60	41.00	39.25	40.75	23340
2002-05-31	40.75	41.75	40.75	41.30	16040
2002-06-03	41.50	41.50	40.10	40.10	15240
2002-06-04	40.50	40.50	37.75	38.50	10760
2002-06-05	38.00	38.00	36.75	37.15	10260
2002-06-06	37.65	37.65	35.85	36.55	11660
2002-06-07	36.30	37.50	36.15	37.50	14900
2002-06-10	37.00	37.35	34.25	35.00	8180
2002-06-11	35.00	35.50	34.00	34.25	8560
2002-06-12	34.35	35.45	34.10	34.50	5400
2002-06-13	34.50	36.50	33.25	34.00	16000
2002-06-14	33.85	36.10	33.50	35.00	8540
2002-06-17	35.00	36.55	35.00	36.15	17420
2002-06-18	36.05	39.50	36.05	39.45	26880
2002-06-19	39.50	41.40	39.00	39.50	30160
2002-06-20	39.50	40.50	38.75	39.75	10640
2002-06-21	39.80	39.80	37.75	38.60	8380
2002-06-24	39.10	40.00	38.50	39.00	8760
2002-06-25	39.50	40.40	38.00	38.30	18240
2002-06-26	38.00	39.75	38.00	39.50	7680
2002-06-27	39.60	40.25	38.55	40.05	14640
2002-06-28	40.05	41.20	38.00	38.00	16820
2002-07-01	39.25	40.50	38.50	40.30	25020
2002-07-02	40.00	40.20	38.30	39.50	7100
2002-07-03	38.75	39.90	37.00	39.35	5800
2002-07-05	39.00	40.35	39.00	40.35	1040
2002-07-08	39.35	39.40	38.50	38.55	7680
2002-07-09	38.50	38.85	38.45	38.70	3100
2002-07-10	38.75	38.85	37.00	37.60	11400
2002-07-11	36.35	36.55	35.25	35.30	11640
2002-07-12	35.00	35.00	34.45	34.65	10060
2002-07-15	34.45	34.90	33.10	34.60	12040
2002-07-16	34.75	35.00	33.55	34.75	10120
2002-07-17	34.75	35.90	33.20	35.20	15820
2002-07-18	35.00	35.45	33.25	33.25	10540
2002-07-19	33.00	33.25	31.10	31.10	10760
2002-07-22	31.60	33.40	29.25	32.75	21960
2002-07-23	33.00	34.00	29.45	30.25	18440
2002-07-24	30.00	31.75	29.05	31.75	13380
2002-07-25	31.25	32.45	27.50	30.75	12640
2002-07-26	30.75	31.55	29.20	30.50	5800
2002-07-29	30.00	31.45	30.00	30.50	13320
2002-07-30	30.00	30.50	27.75	28.80	30260
2002-07-31	28.30	30.25	27.60	27.60	8000
2002-08-01	28.75	30.00	28.75	30.00	11040
2002-08-02	30.50	30.50	28.90	29.20	8260
2002-08-05	28.90	29.95	28.90	29.10	6240
2002-08-06	28.90	30.45	28.85	29.75	9600
2002-08-07	29.75	30.15	28.90	29.15	11820
2002-08-08	28.80	30.15	28.80	30.00	16600
2002-08-09	30.00	31.10	29.45	30.20	9560
2002-08-12	29.45	31.25	29.00	31.05	20040
2002-08-13	31.00	31.70	31.00	31.30	23420
2002-08-14	31.25	31.85	30.30	31.85	26140
2002-08-15	32.35	33.90	31.75	33.55	20880
2002-08-16	34.00	34.90	33.80	34.80	6060
2002-08-19	35.80	37.15	34.00	35.55	15140
2002-08-20	35.30	36.20	34.00	35.00	9040
2002-08-21	35.50	36.30	35.00	36.25	6780
2002-08-22	37.20	37.50	36.40	37.10	8600
2002-08-23	36.60	37.25	35.15	35.15	13600
2002-08-26	35.25	36.70	35.00	36.55	4940
2002-08-27	36.65	37.95	36.40	37.00	10460
2002-08-28	36.55	37.50	36.25	36.50	13960
2002-08-29	36.50	36.55	33.90	34.45	13340
2002-08-30	34.35	34.60	33.90	34.20	5540
2002-09-03	34.00	34.10	30.25	30.55	10420
2002-09-04	31.75	32.50	31.00	32.40	5080
2002-09-05	32.50	32.80	31.50	31.50	8040
2002-09-06	32.00	33.10	30.10	32.00	20760
2002-09-09	32.30	32.30	30.35	30.50	19980
2002-09-10	30.50	32.45	30.35	31.00	13720
2002-09-11	32.00	32.00	30.05	30.25	9540
2002-09-12	30.75	31.20	29.75	30.00	16140
2002-09-13	29.85	31.05	29.85	31.00	9920
2002-09-16	31.15	33.00	30.55	32.95	9620
2002-09-17	33.10	33.10	30.40	30.85	9640
2002-09-18	31.00	31.55	30.60	31.40	19780
2002-09-19	31.40	32.15	30.90	30.90	9840
2002-09-20	31.35	31.75	30.45	31.75	14220
2002-09-23	31.50	31.75	30.75	31.25	2860
2002-09-24	31.25	32.05	31.10	31.10	15980
2002-09-25	31.60	31.60	30.00	31.00	8080
2002-09-26	31.50	32.15	30.50	32.05	7980
2002-09-27	31.90	33.50	31.70	33.00	14660
2002-09-30	32.85	34.50	32.50	34.50	11500
2002-10-01	34.65	34.65	33.50	34.05	7720
2002-10-02	34.55	35.25	33.05	34.85	11440
2002-10-03	34.75	36.00	33.50	36.00	13420
2002-10-04	36.10	36.40	35.50	36.00	11460
2002-10-07	36.00	36.25	34.00	35.80	8720
2002-10-08	35.95	36.10	35.00	35.75	19160
2002-10-09	35.75	36.50	34.40	34.40	6300
2002-10-10	33.75	36.10	33.55	36.05	7840
2002-10-11	36.05	37.25	36.05	37.25	19400
2002-10-14	37.20	38.15	37.20	38.00	11900
2002-10-15	38.50	40.20	38.25	40.00	30720
2002-10-16	39.75	40.50	39.50	40.40	28480
2002-10-17	40.90	41.75	39.50	40.00	35440
2002-10-18	39.90	40.50	39.90	40.40	19040
2002-10-21	40.00	40.50	38.00	40.45	13080
2002-10-22	40.65	40.65	39.50	40.00	10980
2002-10-23	39.75	40.35	38.30	39.90	9900
2002-10-24	40.05	41.10	40.00	41.10	8900
2002-10-25	40.80	40.80	39.00	39.05	11380
2002-10-28	38.25	38.90	36.60	36.60	11100
2002-10-29	36.40	37.60	35.55	37.60	6720
2002-10-30	38.00	39.70	37.20	39.45	6040
2002-10-31	38.95	40.25	38.95	39.75	3340
2002-11-01	39.65	41.20	39.65	40.85	8240
2002-11-04	40.50	40.80	39.50	40.50	12020
2002-11-05	40.20	42.15	40.15	41.90	7860
2002-11-06	41.90	43.20	41.50	42.00	14220
2002-11-07	42.00	42.60	41.00	42.20	9500
2002-11-08	42.20	42.95	42.05	42.60	15480
2002-11-11	42.85	42.90	41.70	42.00	7740
2002-11-12	42.10	42.40	41.05	41.10	9460
2002-11-13	40.75	40.75	40.00	40.05	5520
2002-11-14	40.00	41.80	40.00	41.60	5420
2002-11-15	41.25	41.25	39.50	40.00	12180
2002-11-18	40.85	42.45	40.10	41.40	9840
2002-11-19	41.65	42.50	41.65	42.10	10200
2002-11-20	41.90	42.60	41.75	42.60	10560
2002-11-21	42.50	42.50	40.50	41.80	22120
2002-11-22	42.15	43.00	41.00	42.30	13160
2002-11-25	42.75	42.75	41.25	41.85	18740
2002-11-26	41.40	42.25	41.20	42.00	7860
2002-11-27	42.00	43.40	41.60	43.40	4960
2002-11-29	42.00	42.35	41.40	42.20	6880
2002-12-02	42.40	42.50	41.45	42.45	4920
2002-12-03	42.80	45.55	41.80	44.85	24820
2002-12-04	44.35	46.25	42.65	45.05	19040
2002-12-05	45.35	46.25	44.00	46.00	5240
2002-12-06	45.50	47.45	45.05	46.75	15640
2002-12-09	46.25	46.35	43.50	45.00	20080
2002-12-10	45.00	45.35	44.00	45.05	15380
2002-12-11	44.95	46.50	44.05	46.00	7740
2002-12-12	46.20	47.70	45.75	47.10	25660
2002-12-13	46.60	47.65	46.00	46.00	21940
2002-12-16	46.50	47.55	46.40	47.50	15400
2002-12-17	47.50	47.50	45.55	46.50	7300
2002-12-18	46.40	46.40	45.00	45.90	7700
2002-12-19	46.40	46.50	45.00	45.70	12720
2002-12-20	45.80	46.90	45.00	46.85	17400
2002-12-23	46.80	48.00	46.30	47.85	16860
2002-12-24	47.85	47.90	46.80	47.00	9700
2002-12-26	47.50	48.50	47.25	48.50	12800
2002-12-27	48.45	48.70	47.55	48.05	7720
2002-12-30	48.50	48.70	47.55	47.70	16760
2002-12-31	47.55	48.15	46.40	46.45	13660
2003-01-02	46.30	48.35	46.30	48.25	28600
2003-01-03	49.00	49.15	47.50	48.00	16800
2003-01-06	48.50	48.55	47.00	47.25	12000
2003-01-07	47.50	47.50	45.25	45.85	8420
2003-01-08	45.75	47.65	45.55	46.90	9260
2003-01-09	47.40	48.70	47.40	47.75	16860
2003-01-10	47.75	48.60	47.25	48.25	11360
2003-01-13	48.70	48.70	47.00	47.40	15100
2003-01-14	47.00	47.35	47.00	47.35	6260
2003-01-15	47.05	49.50	47.00	49.50	25320
2003-01-16	49.75	50.00	49.05	49.60	19580
2003-01-17	49.50	50.00	48.75	49.95	9060
2003-01-21	50.00	50.00	49.25	49.40	13300
2003-01-22	49.25	50.35	48.05	49.50	44460
2003-01-23	49.20	49.75	48.60	49.50	15660
2003-01-24	49.00	49.95	46.75	48.00	19400
2003-01-27	47.25	47.90	47.00	47.50	11600
2003-01-28	47.70	49.40	47.00	49.35	11780
2003-01-29	49.45	50.00	48.00	49.60	10640
2003-01-30	49.65	50.00	48.10	48.20	14280
2003-01-31	48.20	49.90	48.20	49.65	6020
2003-02-03	49.95	49.95	48.55	49.00	7600
2003-02-04	49.00	50.00	48.35	49.35	11640
2003-02-05	49.70	49.70	47.25	48.55	7900
2003-02-06	48.05	48.85	47.60	48.50	16000
2003-02-07	48.80	49.00	48.35	48.60	8200
2003-02-10	48.65	48.65	44.75	46.00	75260
2003-02-11	46.25	46.60	45.50	46.50	27000
2003-02-12	45.85	46.45	45.80	46.00	8860
2003-02-13	45.75	46.45	45.75	45.95	3340
2003-02-14	45.60	46.35	45.60	46.25	7480
2003-02-18	45.75	47.00	45.00	46.80	28180
2003-02-19	46.95	48.80	46.50	48.65	16400
2003-02-20	48.75	49.25	48.20	49.25	13060
2003-02-21	49.55	50.00	49.30	49.80	23620
2003-02-24	50.00	51.80	50.00	50.50	69160
2003-02-25	51.00	52.70	51.00	51.50	54000
2003-02-26	51.25	51.25	49.25	50.10	41000
2003-02-27	50.50	50.60	49.00	49.95	17240
2003-02-28	50.00	50.05	49.25	49.90	23180
2003-03-03	49.95	50.00	49.00	50.00	27520
2003-03-04	49.95	51.95	49.60	51.00	50380
2003-03-05	51.30	52.05	51.00	51.85	13480
2003-03-06	51.85	52.50	51.10	52.25	27820
2003-03-07	51.75	52.00	50.15	51.50	14480
2003-03-10	50.00	52.45	50.00	52.45	23760
2003-03-11	52.05	52.75	51.50	52.50	46460
2003-03-12	52.50	52.50	50.75	51.85	26240
2003-03-13	51.85	53.25	51.55	52.65	53640
2003-03-14	52.25	52.50	51.55	52.00	18020
2003-03-17	52.35	52.60	49.90	52.00	69500
2003-03-18	51.50	52.05	50.80	51.00	30700
2003-03-19	51.00	51.00	50.10	50.95	55560
2003-03-20	50.45	50.90	50.15	50.45	31360
2003-03-21	50.40	50.40	47.50	48.45	33640
2003-03-24	47.95	48.40	46.25	48.25	27880
2003-03-25	48.00	50.00	47.90	49.50	8540
2003-03-26	49.25	49.25	47.35	47.90	7260
2003-03-27	47.85	50.25	47.85	49.55	13000
2003-03-28	50.05	50.45	49.75	50.00	19960
2003-03-31	49.50	50.50	48.60	50.50	34060
2003-04-01	50.50	50.70	50.05	50.50	19680
2003-04-02	50.50	50.65	49.75	50.50	56380
2003-04-03	50.50	50.50	47.00	48.70	18240
2003-04-04	49.00	49.50	48.20	48.25	13560
2003-04-07	48.60	49.95	48.05	48.95	20040
2003-04-08	48.00	52.00	47.55	50.25	84600
2003-04-09	50.30	51.50	50.20	50.95	30580
2003-04-10	50.95	52.35	50.95	51.60	15160
2003-04-11	52.35	52.35	51.10	51.60	8800
2003-04-14	50.85	52.10	50.85	51.50	18380
2003-04-15	51.00	52.40	50.50	52.25	20140
2003-04-16	52.00	54.00	51.65	53.50	50460
2003-04-17	53.25	55.90	53.25	55.55	46940
2003-04-21	57.00	57.50	56.25	57.20	82760
2003-04-22	57.40	57.40	56.25	56.45	54040
2003-04-23	56.25	57.25	56.00	56.05	20500
2003-04-24	54.50	56.50	54.25	55.00	17260
2003-04-25	55.00	55.75	53.30	55.00	47120
2003-04-28	55.05	55.90	54.50	55.20	202000
2003-04-29	55.60	56.00	55.10	55.50	111760
2003-04-30	55.65	56.30	55.20	55.50	412540
2003-05-01	55.65	56.25	55.10	55.65	60280
2003-05-02	56.00	57.35	56.00	56.75	82340
2003-05-05	57.25	57.45	56.25	56.60	61780
2003-05-06	56.95	57.65	56.30	56.80	50660
2003-05-07	56.80	58.15	56.70	58.05	77280
2003-05-08	58.45	58.45	56.80	58.05	34760
2003-05-09	58.05	58.25	57.70	57.90	30900
2003-05-12	58.30	60.30	57.90	60.10	94480
2003-05-13	60.00	60.10	59.50	60.00	88120
2003-05-14	60.65	61.45	60.45	61.30	50280
2003-05-15	61.80	62.30	60.10	61.00	86540
2003-05-16	61.25	61.45	60.10	60.25	58140
2003-05-19	60.25	60.90	60.25	60.75	64020
2003-05-20	60.55	60.75	59.50	60.15	38660
2003-05-21	60.65	61.60	60.15	61.55	97740
2003-05-22	61.70	62.45	61.50	61.60	72700
2003-05-23	62.10	62.40	61.80	62.15	100440
2003-05-27	62.00	64.90	62.00	64.90	110440
2003-05-28	65.00	65.75	64.80	65.05	130200
2003-05-29	65.15	65.60	64.30	64.75	89200
2003-05-30	65.05	68.55	65.05	68.55	80400
2003-06-02	71.40	71.50	68.75	69.40	87180
2003-06-03	69.50	70.00	67.50	67.55	396320
2003-06-04	68.00	70.00	68.00	69.50	118580
2003-06-05	68.25	69.60	66.30	69.50	79560
2003-06-06	69.95	71.15	69.50	70.20	79000
2003-06-09	71.00	71.80	70.25	71.40	77000
2003-06-10	71.75	72.05	70.25	71.65	78520
2003-06-11	71.30	72.30	70.00	71.55	63640
2003-06-12	72.05	72.50	69.50	69.50	87900
2003-06-13	70.00	70.10	66.50	66.85	85480
2003-06-16	67.10	70.00	65.30	68.50	131040
2003-06-17	68.00	68.00	62.75	64.45	110000
2003-06-18	64.95	65.60	64.35	65.25	91700
2003-06-19	65.10	66.25	63.50	66.25	86800
2003-06-20	65.85	66.50	65.70	66.25	59980
2003-06-23	66.50	66.50	64.50	64.65	41940
2003-06-24	65.00	67.25	65.00	66.50	68500
2003-06-25	67.20	69.00	66.75	68.35	60780
2003-06-26	69.00	69.00	65.50	65.90	58280
2003-06-27	65.90	66.50	65.25	65.60	44360
2003-06-30	66.85	68.45	66.80	68.40	116320
2003-07-01	69.25	69.25	66.25	67.30	72780
2003-07-02	67.40	67.40	65.50	66.25	44580
2003-07-03	65.75	66.95	65.70	65.90	30360
2003-07-07	66.00	66.25	61.90	62.90	114880
2003-07-08	63.40	64.25	61.70	63.95	63500
2003-07-09	63.95	67.00	63.05	66.55	114020
2003-07-10	67.05	67.25	63.50	64.50	111220
2003-07-11	64.50	65.50	64.00	65.50	178880
2003-07-14	66.25	66.40	65.25	65.75	53420
2003-07-15	65.55	65.60	63.40	63.85	56280
2003-07-16	64.00	64.00	61.10	62.35	50500
2003-07-17	61.85	64.55	61.25	63.75	53260
2003-07-18	64.15	65.00	62.55	64.80	78460
2003-07-21	64.75	65.25	63.65	64.25	52960
2003-07-22	64.35	64.35	63.55	63.95	38840
2003-07-23	64.20	64.80	63.70	64.15	55960
2003-07-24	64.50	65.20	63.40	63.45	39360
2003-07-25	63.35	63.35	62.30	62.65	17180
2003-07-28	62.15	62.70	62.00	62.50	31420
2003-07-29	62.90	63.25	62.20	62.75	48120
2003-07-30	63.20	64.15	62.00	63.00	40320
2003-07-31	63.25	64.25	62.35	64.25	63440
2003-08-01	65.00	65.00	62.50	64.25	32700
2003-08-04	64.65	64.90	62.05	62.05	37200
2003-08-05	61.80	62.50	60.75	60.90	31460
2003-08-06	60.60	64.55	60.50	63.70	54280
2003-08-07	64.20	66.20	63.70	65.90	58200
2003-08-08	66.60	69.35	66.30	68.75	159880
2003-08-11	71.25	71.25	69.25	69.80	116900
2003-08-12	68.50	70.00	68.50	69.50	37380
2003-08-13	69.45	70.50	68.50	69.85	34200
2003-08-14	69.35	69.85	67.95	69.10	40940
2003-08-15	67.60	69.50	67.55	68.95	18100
2003-08-18	69.70	69.85	69.15	69.75	33180
2003-08-19	69.80	71.50	69.40	70.40	59980
2003-08-20	70.60	70.95	70.00	70.50	28800
2003-08-21	71.20	71.55	70.05	70.65	34780
2003-08-22	70.80	71.50	69.75	69.80	40080
2003-08-25	69.40	69.80	68.00	69.05	59460
2003-08-26	69.40	69.40	68.00	68.50	35980
2003-08-27	68.55	70.70	68.55	70.50	88320
2003-08-28	71.25	74.40	70.60	73.80	142620
2003-08-29	74.05	75.00	72.70	74.25	67140
2003-09-02	75.00	76.00	73.00	74.00	103820
2003-09-03	75.25	75.50	72.50	72.95	76540
2003-09-04	73.20	74.35	72.90	74.25	61860
2003-09-05	73.75	74.45	73.05	73.55	27680
2003-09-08	73.20	74.75	73.20	74.25	32740
2003-09-09	74.25	74.50	71.65	72.20	46420
2003-09-10	72.20	73.50	69.50	70.35	55500
2003-09-11	70.65	72.45	69.90	72.00	35820
2003-09-12	72.00	72.00	69.50	71.65	23740
2003-09-15	70.85	71.85	69.95	70.55	43300
2003-09-16	70.35	71.60	70.25	71.55	32100
2003-09-17	71.05	71.05	68.25	69.75	87280
2003-09-18	68.75	69.75	66.25	66.90	87100
2003-09-19	66.25	69.30	66.25	68.75	39240
2003-09-22	67.75	69.60	67.60	68.70	25820
2003-09-23	67.95	70.95	67.75	70.40	55520
2003-09-24	70.75	71.50	68.75	70.10	53360
2003-09-25	70.20	70.20	66.80	67.20	50380
2003-09-26	66.65	67.00	64.75	65.70	37960
2003-09-29	65.45	66.50	65.10	66.50	40100
2003-09-30	66.00	67.50	64.70	66.80	47620
2003-10-01	66.55	68.65	66.50	68.35	40980
2003-10-02	68.00	70.10	67.15	69.10	31860
2003-10-03	70.25	72.50	69.65	70.95	31380
2003-10-06	71.45	72.45	69.90	70.00	24180
2003-10-07	69.50	72.00	69.30	71.85	73540
2003-10-08	71.20	72.95	70.95	72.75	47640
2003-10-09	72.25	74.60	71.50	74.60	78820
2003-10-10	74.60	77.15	74.00	76.75	80300
2003-10-13	76.75	77.00	76.30	76.65	46720
2003-10-14	73.75	75.05	70.00	74.35	89000
2003-10-15	73.85	74.90	72.05	72.60	54900
2003-10-16	71.90	73.35	71.65	72.85	66260
2003-10-17	72.55	72.75	69.75	70.95	41420
2003-10-20	70.45	72.15	69.80	71.20	74020
2003-10-21	71.20	72.30	71.20	71.95	55880
2003-10-22	70.25	72.25	70.10	70.65	39440
2003-10-23	70.65	71.95	67.50	70.25	76720
2003-10-24	69.90	70.70	69.75	70.15	27760
2003-10-27	70.15	71.50	70.15	71.00	31740
2003-10-28	71.20	71.25	69.50	70.45	43900
2003-10-29	69.95	73.70	69.95	72.60	44000
2003-10-30	72.60	73.50	71.00	72.55	42300
2003-10-31	72.05	74.75	72.05	74.65	42080
2003-11-03	74.55	74.95	73.80	74.20	71180
2003-11-04	73.70	75.00	73.40	74.40	32440
2003-11-05	73.90	78.75	73.70	77.30	120540
2003-11-06	78.50	80.00	77.40	78.80	66320
2003-11-07	79.20	80.00	79.05	79.95	45780
2003-11-10	80.05	80.50	79.15	79.45	41200
2003-11-11	79.00	79.30	78.05	78.90	22240
2003-11-12	78.50	79.05	78.00	78.50	26180
2003-11-13	78.75	79.10	78.20	79.10	18440
2003-11-14	79.35	82.40	79.10	82.25	106300
2003-11-17	82.25	84.25	80.85	83.65	109100
2003-11-18	83.65	84.60	80.75	81.35	39760
2003-11-19	80.85	82.25	80.85	81.95	23060
2003-11-20	81.45	81.90	80.90	81.25	28960
2003-11-21	81.75	81.85	80.75	80.75	90800
2003-11-24	81.00	81.40	80.70	80.75	43720
2003-11-25	80.75	81.60	79.60	81.45	60420
2003-11-26	81.30	83.55	81.30	82.55	36900
2003-11-28	81.50	83.10	81.50	81.50	21000
2003-12-01	84.00	84.90	83.50	84.25	33880
2003-12-02	84.75	88.50	84.75	87.05	123880
2003-12-03	88.00	89.05	85.30	85.30	67900
2003-12-04	84.80	88.00	84.75	87.75	77180
2003-12-05	88.25	91.25	87.90	91.25	101960
2003-12-08	91.00	92.35	89.25	91.50	85560
2003-12-09	92.25	92.45	90.80	91.30	68320
2003-12-10	91.30	91.55	90.50	91.00	62080
2003-12-11	91.00	93.20	91.00	93.15	56820
2003-12-12	93.15	96.50	93.15	96.50	106300
2003-12-15	97.50	98.00	91.25	91.25	95960
2003-12-16	91.85	96.55	91.50	96.25	55580
2003-12-17	96.25	96.80	94.40	94.75	72820
2003-12-18	96.00	97.65	95.35	96.00	78380
2003-12-19	96.75	96.75	95.00	95.95	65860
2003-12-22	96.15	98.25	95.55	97.85	69340
2003-12-23	96.25	97.50	95.05	97.50	73600
2003-12-24	97.45	98.25	96.60	97.40	25960
2003-12-26	97.65	98.00	96.65	97.10	6580
2003-12-29	96.40	99.00	96.40	99.00	78280
2003-12-30	99.70	99.70	98.25	98.50	50880
2003-12-31	98.90	99.70	95.95	96.50	33260
2004-01-02	96.60	98.50	96.00	96.65	27560
2004-01-05	98.00	99.00	97.05	98.25	36700
2004-01-06	99.05	99.85	97.25	98.90	20940
2004-01-07	98.90	99.60	95.25	97.15	36560
2004-01-08	97.15	98.65	96.50	98.60	28080
2004-01-09	99.10	99.80	98.15	98.20	27560
2004-01-12	97.85	100.00	96.75	100.00	40420
2004-01-13	100.00	100.00	97.50	98.40	28000
2004-01-14	98.75	100.20	97.60	99.75	40600
2004-01-15	99.85	99.95	94.00	94.50	52580
2004-01-16	95.10	95.10	92.55	94.40	55200
2004-01-20	95.00	99.35	95.00	99.35	43660
2004-01-21	99.35	99.35	96.15	96.55	84220
2004-01-22	97.35	98.35	94.65	94.90	65520
2004-01-23	95.00	98.45	94.25	98.45	62020
2004-01-26	98.00	98.25	96.55	98.15	37460
2004-01-27	97.65	97.95	96.50	96.50	75200
2004-01-28	96.00	96.10	90.00	91.75	88620
2004-01-29	92.50	93.40	88.50	89.60	62940
2004-01-30	89.60	90.00	87.40	87.40	40760
2004-02-02	87.00	90.45	83.00	89.25	81040
2004-02-03	88.75	90.95	88.70	90.60	38480
2004-02-04	91.85	91.85	88.00	88.60	50740
2004-02-05	89.00	89.00	83.45	86.35	49240
2004-02-06	87.00	91.85	87.00	88.75	70480
2004-02-09	89.75	94.10	89.65	93.00	80760
2004-02-10	92.50	94.95	92.25	94.90	51500
2004-02-11	95.00	98.30	94.95	97.90	69740
2004-02-12	97.70	98.70	97.00	97.25	34480
2004-02-13	97.50	98.35	96.50	97.50	52500
2004-02-17	97.50	98.80	97.00	98.65	75680
2004-02-18	98.00	98.05	94.55	96.10	49840
2004-02-19	95.60	96.20	93.50	94.25	49580
2004-02-20	94.25	94.25	91.15	91.55	59620
2004-02-23	91.05	91.25	90.00	91.05	45220
2004-02-24	90.25	91.55	89.85	90.65	50720
2004-02-25	91.15	95.40	89.75	95.30	63120
2004-02-26	95.25	97.25	94.50	96.20	36480
2004-02-27	96.00	96.90	95.65	96.50	43540
2004-03-01	96.50	99.00	96.50	98.50	58600
2004-03-02	98.00	104.40	98.00	103.75	128540
2004-03-03	103.40	103.65	100.80	101.30	76780
2004-03-04	101.35	101.35	99.35	100.00	39020
2004-03-05	99.65	103.00	99.50	101.45	44040
2004-03-08	101.80	102.30	98.50	100.05	31340
2004-03-09	100.50	101.70	98.85	100.20	36740
2004-03-10	99.70	101.50	96.75	97.60	44840
2004-03-11	95.75	98.65	93.25	97.05	53840
2004-03-12	98.25	100.15	96.85	100.00	39720
2004-03-15	100.65	102.50	98.85	99.25	40700
2004-03-16	100.25	100.70	96.90	97.50	38400
2004-03-17	98.10	99.00	97.75	98.40	62600
2004-03-18	98.90	100.70	97.25	100.00	49180
2004-03-19	100.60	101.20	99.10	99.90	35220
2004-03-22	99.50	101.25	98.95	99.30	36040
2004-03-23	99.85	100.85	98.20	98.30	21640
2004-03-24	98.50	98.75	94.85	94.85	28040
2004-03-25	94.35	96.15	94.35	95.25	39940
2004-03-26	95.25	96.30	94.90	95.10	27660
2004-03-29	95.35	96.40	95.00	96.25	56060
2004-03-30	96.00	98.40	95.65	98.00	45060
2004-03-31	98.30	100.30	97.25	99.35	34220
2004-04-01	99.85	100.15	97.15	98.05	40020
2004-04-02	98.65	101.25	98.65	101.20	35720
2004-04-05	100.70	101.05	99.45	100.35	24660
2004-04-06	100.00	100.70	99.00	99.60	27440
2004-04-07	100.00	103.35	100.00	102.50	42720
2004-04-08	102.55	102.95	101.65	102.60	79960
2004-04-12	103.00	106.85	103.00	106.45	66900
2004-04-13	106.45	106.75	102.55	102.55	52520
2004-04-14	102.95	103.75	99.05	102.20	63500
2004-04-15	102.20	106.75	102.20	106.00	69420
2004-04-16	106.00	115.50	105.85	113.70	243380
2004-04-19	113.45	122.30	111.70	118.25	181240
2004-04-20	116.50	116.50	112.80	114.40	138040
2004-04-21	114.30	115.00	109.45	110.00	88120
2004-04-22	110.55	112.70	110.55	111.75	58740
2004-04-23	112.25	112.50	111.25	111.45	57500
2004-04-26	112.05	113.15	111.25	111.70	52760
2004-04-27	111.70	112.00	110.35	111.50	69420
2004-04-28	111.50	112.50	109.90	110.10	63220
2004-04-29	110.10	110.10	101.65	103.00	107460
2004-04-30	103.15	105.55	101.25	101.75	81560
2004-05-03	102.50	109.50	102.50	109.50	66180
2004-05-04	108.75	108.75	99.90	101.00	132460
2004-05-05	101.50	102.65	100.00	101.50	78760
2004-05-06	101.05	101.55	96.55	99.75	55440
2004-05-07	99.25	100.15	95.00	95.10	62740
2004-05-10	94.35	94.40	90.10	90.85	82000
2004-05-11	92.05	94.95	92.00	93.65	87260
2004-05-12	93.15	94.25	91.00	93.65	100440
2004-05-13	93.50	95.00	93.10	93.60	80380
2004-05-14	94.40	98.15	94.15	95.65	53720
2004-05-17	95.00	97.20	94.00	94.85	65060
2004-05-18	95.25	95.30	93.30	94.15	33180
2004-05-19	94.15	95.55	91.55	92.00	60660
2004-05-20	92.50	94.40	91.15	91.60	53040
2004-05-21	92.45	92.85	89.20	89.95	73040
2004-05-24	90.60	94.25	90.55	93.50	77160
2004-05-25	93.75	98.50	93.50	98.10	59160
2004-05-26	97.40	99.00	95.35	96.00	50640
2004-05-27	95.75	96.50	93.35	94.75	42480
2004-05-28	94.40	95.85	93.50	94.05	44480
2004-06-01	94.75	97.90	94.75	96.95	59080
2004-06-02	97.45	99.00	95.40	96.35	39980
2004-06-03	96.35	97.50	92.75	92.75	34900
2004-06-04	93.00	94.50	91.70	93.50	33020
2004-06-07	95.25	96.60	93.50	96.60	34100
2004-06-08	97.00	98.00	94.65	95.85	35920
2004-06-09	95.25	95.70	93.45	93.75	36100
2004-06-10	93.50	95.55	93.50	94.40	66960
2004-06-14	94.50	95.65	93.80	94.10	50100
2004-06-15	95.05	99.20	95.05	99.15	76580
2004-06-16	98.80	101.85	98.80	101.85	46460
2004-06-17	101.55	103.05	100.75	101.30	50980
2004-06-18	101.25	101.30	98.55	99.45	73420
2004-06-21	99.50	100.85	98.75	100.30	47960
2004-06-22	100.00	100.95	97.85	97.85	117420
2004-06-23	97.85	97.90	95.35	96.70	199820
2004-06-24	97.10	100.35	96.65	100.05	145720
2004-06-25	99.50	101.80	98.95	101.80	132120
2004-06-28	102.25	102.25	96.45	96.45	73740
2004-06-29	96.45	97.60	96.35	97.00	74600
2004-06-30	97.00	98.25	96.95	97.30	74900
2004-07-01	97.80	98.70	97.00	97.15	54320
2004-07-02	97.65	97.75	95.65	96.00	58980
2004-07-06	97.00	98.10	95.00	95.50	92860
2004-07-07	96.50	98.60	95.70	97.50	123140
2004-07-08	97.75	98.25	95.85	96.20	104920
2004-07-09	96.80	98.25	95.60	96.45	93800
2004-07-12	97.25	97.25	95.15	95.45	59160
2004-07-13	95.75	96.00	94.25	95.50	63620
2004-07-14	95.65	97.10	95.25	95.85	76000
2004-07-15	95.50	97.60	95.45	97.35	61660
2004-07-16	100.00	101.25	98.45	98.85	79420
2004-07-19	99.25	100.55	98.50	100.05	54360
2004-07-20	100.05	100.05	97.95	99.55	83520
2004-07-21	99.30	100.20	95.15	95.60	64820
2004-07-22	94.15	96.90	94.15	96.45	66300
2004-07-23	95.95	97.50	95.65	96.75	73680
2004-07-26	97.25	97.90	94.50	95.05	109500
2004-07-27	95.05	99.00	95.05	98.65	65380
2004-07-28	99.90	101.00	97.25	100.75	65320
2004-07-29	101.00	102.10	99.90	102.10	105500
2004-07-30	102.10	105.30	102.00	105.20	61840
2004-08-02	104.25	104.60	101.30	103.65	46740
2004-08-03	103.50	106.70	103.35	106.60	62960
2004-08-04	105.75	105.75	96.65	96.65	115400
2004-08-05	96.65	96.80	91.95	92.50	183800
2004-08-06	92.50	93.15	88.80	90.15	90040
2004-08-09	89.50	93.10	89.10	91.65	101040
2004-08-10	91.25	92.70	89.30	90.65	102940
2004-08-11	90.15	90.15	86.00	88.30	127680
2004-08-12	88.30	88.50	86.45	86.50	71100
2004-08-13	87.00	89.60	86.80	88.70	34360
2004-08-16	92.25	93.50	90.80	92.80	87920
2004-08-17	91.50	91.80	86.90	86.95	109220
2004-08-18	87.00	88.75	86.90	88.20	57700
2004-08-19	88.85	88.85	87.30	88.25	91540
2004-08-20	88.75	90.10	88.35	89.65	80680
2004-08-23	90.40	90.40	85.80	86.25	68000
2004-08-24	86.80	87.70	83.05	83.85	123680
2004-08-25	84.35	86.05	84.00	85.90	52100
2004-08-26	86.90	86.95	84.75	86.00	99580
2004-08-27	91.00	92.90	89.00	92.90	152640
2004-08-30	92.90	92.90	90.20	91.20	67820
2004-08-31	91.90	93.00	91.05	92.15	67180
2004-09-01	91.70	95.15	91.70	93.95	96840
2004-09-02	93.95	95.85	93.40	95.65	88500
2004-09-03	95.65	95.70	94.25	94.30	36220
2004-09-07	93.80	95.15	92.05	94.30	96260
2004-09-08	95.30	95.45	94.25	94.90	45580
2004-09-09	95.40	99.25	95.30	98.55	51320
2004-09-10	99.05	99.05	95.75	95.90	49600
2004-09-13	97.15	97.70	96.20	96.30	77360
2004-09-14	96.90	97.15	94.70	95.30	53780
2004-09-15	95.00	96.90	94.90	95.30	131280
2004-09-16	95.30	97.40	95.20	97.35	90320
2004-09-17	98.25	98.35	96.20	97.90	51540
2004-09-20	98.05	99.15	98.00	99.00	47020
2004-09-21	99.50	101.25	98.60	101.20	50660
2004-09-22	100.50	101.25	99.50	100.65	64780
2004-09-23	100.00	100.00	98.90	99.65	40800
2004-09-24	99.20	102.40	98.85	102.15	51140
2004-09-27	102.60	102.75	101.00	102.10	51180
2004-09-28	102.35	104.40	102.35	104.35	60460
2004-09-29	104.10	105.00	101.10	101.70	79360
2004-09-30	101.75	106.10	101.50	104.60	80420
2004-10-01	107.15	110.65	105.10	110.45	89560
2004-10-04	112.50	112.50	108.70	110.00	151060
2004-10-05	111.75	113.85	111.05	112.10	148460
2004-10-06	112.50	113.95	112.05	113.90	63060
2004-10-07	115.90	116.70	113.25	113.25	96920
2004-10-08	113.50	115.40	112.90	114.95	115680
2004-10-11	114.60	114.60	111.60	112.55	64400
2004-10-12	113.00	113.80	110.00	110.90	51180
2004-10-13	109.25	109.30	105.00	106.30	80960
2004-10-14	106.50	109.20	106.50	107.65	41340
2004-10-15	107.65	109.00	107.00	108.70	45220
2004-10-18	109.65	110.00	105.90	107.15	78140
2004-10-19	106.75	107.80	105.65	105.70	72380
2004-10-20	105.90	112.85	105.55	112.15	71320
2004-10-21	112.70	113.55	111.45	112.50	63360
2004-10-22	113.00	114.60	111.80	112.00	29600
2004-10-25	112.50	115.05	111.45	115.05	43240
2004-10-26	115.05	115.95	112.90	115.55	38940
2004-10-27	115.10	116.70	108.60	111.55	68220
2004-10-28	110.30	110.35	106.90	107.75	65880
2004-10-29	107.25	110.05	107.25	110.00	43600
2004-11-01	110.00	110.50	106.60	110.15	104520
2004-11-02	110.25	110.25	105.70	108.00	73200
2004-11-03	110.00	110.90	109.30	110.90	84040
2004-11-04	111.10	111.75	109.85	110.05	90720
2004-11-05	110.50	112.65	109.40	110.95	50000
2004-11-08	109.75	112.65	101.25	102.45	143060
2004-11-09	103.75	105.25	102.85	103.25	108500
2004-11-10	103.25	104.05	102.25	103.45	138660
2004-11-11	103.50	103.90	101.75	102.45	171220
2004-11-12	103.45	104.30	102.30	103.40	86820
2004-11-15	103.50	103.55	99.30	100.75	143300
2004-11-16	101.05	102.05	98.60	99.25	120760
2004-11-17	99.90	101.75	99.85	99.95	85660
2004-11-18	100.75	101.50	99.85	100.60	52140
2004-11-19	101.00	102.90	100.30	102.50	65760
2004-11-22	102.80	105.45	102.75	104.70	63200
2004-11-23	104.70	105.60	103.25	103.50	114580
2004-11-24	104.50	105.20	102.00	105.00	87100
2004-11-26	105.25	105.90	105.10	105.30	41560
2004-11-29	105.40	110.00	103.80	107.25	131200
2004-11-30	108.00	109.70	108.00	108.55	69280
2004-12-01	110.00	110.25	105.85	105.85	101800
2004-12-02	105.00	105.35	103.05	105.30	153160
2004-12-03	104.80	107.10	104.50	105.85	139140
2004-12-06	106.30	106.30	102.90	103.50	62620
2004-12-07	103.10	103.15	98.15	100.50	97840
2004-12-08	100.50	100.85	98.40	100.85	84560
2004-12-09	100.50	100.70	98.80	100.15	123260
2004-12-10	100.50	101.50	100.00	100.80	50280
2004-12-13	101.25	102.15	101.15	102.00	72920
2004-12-14	102.25	104.95	102.05	104.00	89020
2004-12-15	105.25	107.80	104.50	107.75	69500
2004-12-16	107.85	108.55	105.70	105.90	105120
2004-12-17	105.90	110.00	105.65	109.75	161700
2004-12-20	109.75	110.75	108.70	109.50	69960
2004-12-21	109.50	110.70	108.60	110.45	37280
2004-12-22	110.95	112.05	106.95	107.95	48460
2004-12-23	108.45	110.10	107.70	108.80	37740
2004-12-27	108.75	108.80	104.20	104.85	45480
2004-12-28	104.90	107.60	104.50	107.50	23240
2004-12-29	107.60	108.45	106.15	108.25	20400
2004-12-30	108.25	110.20	106.75	108.00	24120
2004-12-31	108.20	110.25	107.50	110.25	44760
2005-01-03	109.50	109.50	103.35	103.85	89160
2005-01-04	103.95	105.95	102.05	102.25	68520
2005-01-05	101.75	102.15	99.50	99.50	60960
2005-01-06	99.55	104.35	99.55	102.85	71160
2005-01-07	102.95	104.05	102.10	102.35	89800
2005-01-10	103.00	106.20	102.80	103.55	59180
2005-01-11	103.55	103.80	102.30	103.40	61460
2005-01-12	103.55	106.10	103.40	105.95	37340
2005-01-13	106.75	109.40	105.95	108.30	43240
2005-01-14	108.35	109.60	107.40	109.00	29040
2005-01-18	110.25	113.25	110.00	112.95	91140
2005-01-19	113.00	113.30	111.75	112.55	211820
2005-01-20	112.50	114.00	110.40	113.50	86240
2005-01-21	114.35	117.30	113.75	116.05	107560
2005-01-24	117.50	118.00	115.90	116.65	40440
2005-01-25	116.25	117.50	116.00	116.35	56080
2005-01-26	116.10	116.25	114.40	115.85	129120
2005-01-27	115.85	118.30	115.15	118.00	93760
2005-01-28	117.25	117.30	115.00	115.75	69140
2005-01-31	115.75	118.50	114.75	117.30	84980
2005-02-01	117.50	118.50	113.85	117.95	211760
2005-02-02	117.95	123.90	117.95	123.05	122480
2005-02-03	123.05	123.05	119.00	121.35	102100
2005-02-04	121.35	122.45	119.40	122.05	64060
2005-02-07	122.05	122.45	119.40	120.30	62040
2005-02-08	120.30	121.20	118.90	121.10	68140
2005-02-09	120.75	121.90	118.80	120.00	50400
2005-02-10	121.25	124.70	120.10	124.05	54480
2005-02-11	123.25	127.40	122.25	124.95	112060
2005-02-14	125.60	126.75	124.50	126.25	38060
2005-02-15	126.00	127.20	124.50	125.80	39580
2005-02-16	126.10	130.10	125.90	129.90	42500
2005-02-17	129.25	130.15	126.05	126.80	56700
2005-02-18	126.85	130.75	126.80	128.70	48940
2005-02-22	128.70	129.70	126.25	127.65	83480
2005-02-23	127.60	130.45	127.25	128.05	84740
2005-02-24	128.05	128.15	123.75	127.50	100960
2005-02-25	127.50	139.40	127.50	138.00	206060
2005-02-28	138.00	141.75	133.65	137.50	166680
2005-03-01	137.50	137.80	132.95	136.25	78220
2005-03-02	135.25	136.70	134.30	136.30	112400
2005-03-03	136.45	140.85	136.35	140.65	89920
2005-03-04	140.95	143.50	138.65	142.60	90520
2005-03-07	142.60	142.60	139.00	141.40	70220
2005-03-08	141.75	143.75	140.45	141.35	46660
2005-03-09	141.35	143.45	138.90	139.55	76180
2005-03-10	139.55	139.55	132.60	134.05	115860
2005-03-11	134.05	137.30	133.80	135.30	47220
2005-03-14	135.60	136.25	133.70	135.50	47400
2005-03-15	136.00	137.05	133.40	134.25	46960
2005-03-16	134.25	138.70	133.25	136.00	78900
2005-03-17	137.25	141.55	137.25	141.55	75900
2005-03-18	150.00	150.00	145.00	146.75	189980
2005-03-21	146.75	149.45	146.15	148.75	169160
2005-03-22	148.55	151.15	147.15	147.75	188760
2005-03-23	147.70	147.70	140.60	141.05	160560
2005-03-24	142.30	144.25	140.25	142.95	153080
2005-03-28	138.00	143.20	138.00	140.30	78760
2005-03-29	140.85	143.45	139.00	139.55	81440
2005-03-30	138.00	140.45	134.95	135.80	426840
2005-03-31	136.95	143.70	136.95	143.70	151260
2005-04-01	143.70	147.70	143.70	147.60	138280
2005-04-04	147.60	148.20	142.50	145.80	114820
2005-04-05	145.50	147.00	142.85	143.40	54260
2005-04-06	143.40	145.00	142.95	143.90	65200
2005-04-07	144.75	145.40	141.50	142.30	68560
2005-04-08	141.95	141.95	138.85	139.25	78180
2005-04-11	138.95	141.25	137.10	140.30	70340
2005-04-12	140.30	140.95	137.40	140.55	89740
2005-04-13	140.00	140.00	134.65	135.25	122840
2005-04-14	136.50	137.45	130.30	131.50	108920
2005-04-15	131.50	132.40	123.75	125.90	102460
2005-04-18	124.00	130.25	121.75	128.50	153560
2005-04-19	129.75	132.45	128.90	132.35	111380
2005-04-20	132.35	133.05	129.50	129.50	104840
2005-04-21	130.50	134.55	130.25	134.30	143140
2005-04-22	133.85	136.10	132.55	134.50	88640
2005-04-25	135.15	136.20	133.45	134.85	53320
2005-04-26	134.85	135.00	131.25	131.25	31300
2005-04-27	130.25	132.40	128.45	130.15	99300
2005-04-28	130.15	130.15	125.85	127.00	87160
2005-04-29	127.80	129.50	125.00	126.50	103360
2005-05-02	127.00	127.60	123.90	126.35	164420
2005-05-03	125.35	125.40	119.95	121.10	94180
2005-05-04	121.60	123.70	119.65	123.35	146260
2005-05-05	123.85	126.95	123.00	125.55	86460
2005-05-06	128.50	129.80	124.85	125.00	109880
2005-05-09	125.00	125.00	116.35	122.00	198140
2005-05-10	121.80	122.80	118.45	119.05	138600
2005-05-11	119.05	119.45	115.00	115.00	178620
2005-05-12	115.00	115.05	107.00	108.40	182560
2005-05-13	108.40	108.95	101.65	105.25	241100
2005-05-16	104.75	107.10	102.70	104.60	330660
2005-05-17	104.60	113.00	104.55	109.95	215280
2005-05-18	110.65	111.25	108.70	110.25	175300
2005-05-19	110.10	110.80	108.00	109.20	72380
2005-05-20	109.55	110.75	109.25	110.35	75820
2005-05-23	110.50	113.20	110.25	111.20	130960
2005-05-24	111.30	113.00	111.05	112.75	53220
2005-05-25	112.60	114.45	111.25	113.25	63160
2005-05-26	113.60	114.00	112.90	113.20	68580
2005-05-27	114.00	116.15	113.30	116.00	72980
2005-05-31	114.85	115.75	108.85	114.10	100840
2005-06-01	114.65	120.10	114.30	119.95	122780
2005-06-02	119.50	120.50	117.50	118.75	69000
2005-06-03	118.80	120.80	118.35	119.25	49000
2005-06-06	119.75	120.30	118.90	120.25	48980
2005-06-07	120.25	121.30	119.75	120.25	64200
2005-06-08	120.25	124.10	119.85	121.50	90240
2005-06-09	122.30	124.50	121.25	123.75	78240
2005-06-10	123.95	124.95	123.55	124.30	43540
2005-06-13	124.35	125.65	122.65	124.85	42700
2005-06-14	124.50	127.25	123.55	127.20	58500
2005-06-15	127.75	127.80	125.40	126.35	75620
2005-06-16	126.85	128.25	125.65	128.25	77120
2005-06-17	130.00	130.35	127.60	129.75	176840
2005-06-20	129.75	131.05	129.25	130.00	69260
2005-06-21	130.00	130.20	124.30	124.65	83040
2005-06-22	125.10	127.85	125.05	126.90	94660
2005-06-23	126.90	128.40	125.25	125.85	70480
2005-06-24	125.60	126.80	124.95	125.65	69240
2005-06-27	125.40	127.45	125.40	126.25	67420
2005-06-28	127.25	128.20	125.35	126.20	59740
2005-06-29	125.95	126.75	124.10	125.10	51060
2005-06-30	124.90	128.60	124.90	126.45	47700
2005-07-01	126.25	131.10	126.15	131.10	132280
2005-07-05	132.00	132.40	130.35	132.00	72520
2005-07-06	133.05	133.20	130.00	130.65	74760
2005-07-07	129.75	132.60	129.65	131.75	102880
2005-07-08	132.75	134.90	132.60	133.65	144660
2005-07-11	133.95	135.95	133.00	135.40	154640
2005-07-12	137.25	140.25	136.40	138.50	164720
2005-07-13	138.95	140.00	138.20	139.35	87040
2005-07-14	140.00	141.15	133.15	134.80	84000
2005-07-15	134.80	136.30	129.95	130.80	179780
2005-07-18	130.50	131.65	128.55	129.05	100860
2005-07-19	129.45	132.40	128.55	132.30	92780
2005-07-20	132.30	133.20	130.00	132.45	72680
2005-07-21	132.00	133.70	128.95	129.70	97060
2005-07-22	130.60	135.10	130.60	135.10	84980
2005-07-25	134.90	136.30	132.40	133.25	93460
2005-07-26	133.35	134.60	132.05	132.75	68940
2005-07-27	133.60	134.35	131.95	133.30	63520
2005-07-28	133.80	138.00	133.55	137.50	129840
2005-07-29	138.60	141.40	138.10	138.45	95980
2005-08-01	139.20	141.95	138.95	140.40	63700
2005-08-02	141.35	143.70	141.30	142.80	79100
2005-08-03	143.40	144.10	138.25	140.85	88060
2005-08-04	140.25	142.25	139.60	139.80	46380
2005-08-05	139.85	140.10	135.05	137.10	93100
2005-08-08	138.75	143.70	138.30	143.50	80240
2005-08-09	142.25	143.45	132.55	135.10	156700
2005-08-10	136.35	141.20	136.35	140.50	126560
2005-08-11	140.50	140.70	137.00	139.05	55420
2005-08-12	139.75	140.55	138.40	139.50	83900
2005-08-15	144.00	144.00	138.80	139.25	125060
2005-08-16	139.55	139.75	134.25	134.55	79240
2005-08-17	134.30	137.20	130.50	130.85	110580
2005-08-18	130.90	131.50	127.45	129.90	119920
2005-08-19	130.25	131.80	129.95	130.65	119880
2005-08-22	131.25	132.00	130.45	131.10	73480
2005-08-23	131.80	132.35	129.30	130.00	106560
2005-08-24	130.00	134.45	128.40	131.65	179160
2005-08-25	134.50	140.00	134.25	140.00	178700
2005-08-26	140.00	140.00	136.30	137.45	87140
2005-08-29	139.20	140.05	137.30	138.05	135700
2005-08-30	138.25	141.40	138.25	140.25	205820
2005-08-31	140.75	146.15	140.75	145.50	285120
2005-09-01	145.50	147.35	144.50	146.20	149400
2005-09-02	146.20	147.45	141.45	142.60	114580
2005-09-06	143.85	145.40	140.00	144.00	100860
2005-09-07	144.00	146.50	143.75	146.20	145860
2005-09-08	146.00	149.40	144.80	148.50	206220
2005-09-09	149.00	154.45	148.35	154.35	324460
2005-09-12	154.35	155.40	151.10	151.35	234900
2005-09-13	151.75	154.40	151.50	152.00	135680
2005-09-14	152.70	154.70	151.75	153.60	142380
2005-09-15	153.85	155.15	150.75	152.25	138820
2005-09-16	152.90	153.20	150.90	152.50	193040
2005-09-19	154.50	157.50	154.50	155.70	145640
2005-09-20	155.75	160.90	155.50	158.60	227340
2005-09-21	160.00	162.30	159.00	159.35	230640
2005-09-22	159.50	161.70	155.70	159.40	209720
2005-09-23	158.60	158.90	153.50	155.25	112420
2005-09-26	155.20	160.00	154.00	159.25	80460
2005-09-27	159.25	159.40	155.10	157.95	58320
2005-09-28	158.40	162.35	155.70	162.15	103700
2005-09-29	163.00	166.00	162.20	166.00	126580
2005-09-30	166.20	168.00	162.65	164.05	109560
2005-10-03	164.85	169.90	163.40	164.25	152640
2005-10-04	165.50	168.65	164.65	164.70	234400
2005-10-05	164.70	165.55	154.75	154.80	161400
2005-10-06	152.00	154.70	145.90	149.10	166440
2005-10-07	149.95	151.50	148.55	150.10	145960
2005-10-10	154.85	154.85	143.55	144.20	137880
2005-10-11	145.45	148.50	144.30	146.90	170580
2005-10-12	146.75	146.80	141.50	143.65	132060
2005-10-13	143.70	146.25	136.25	142.15	271340
2005-10-14	142.15	147.55	139.20	147.55	153140
2005-10-17	150.50	152.20	149.10	151.85	127720
2005-10-18	151.90	152.00	144.00	144.05	100100
2005-10-19	144.05	149.15	139.25	148.55	196860
2005-10-20	148.05	148.75	135.50	137.25	176060
2005-10-21	137.30	140.35	135.85	138.80	177620
2005-10-24	138.80	144.50	137.80	144.30	113940
2005-10-25	144.30	149.90	144.30	149.65	132720
2005-10-26	149.15	154.80	147.30	148.50	107900
2005-10-27	150.50	150.55	142.60	143.30	112520
2005-10-28	143.35	149.45	140.60	148.75	99820
2005-10-31	148.75	152.90	147.10	150.55	77880
2005-11-01	150.55	152.95	149.25	151.85	69040
2005-11-02	151.50	155.00	151.50	154.05	50700
2005-11-03	155.00	156.25	153.30	156.20	105900
2005-11-04	156.25	156.30	150.00	152.75	105540
2005-11-07	152.75	153.30	147.65	148.40	74380
2005-11-08	148.00	151.70	142.40	149.00	104060
2005-11-09	147.75	153.85	146.15	148.65	112920
2005-11-10	148.65	149.00	143.55	145.90	167600
2005-11-11	145.25	150.10	145.10	149.10	57360
2005-11-14	151.00	152.15	148.40	150.10	58400
2005-11-15	150.00	154.25	148.25	150.10	67180
2005-11-16	150.10	155.75	149.30	155.10	71280
2005-11-17	157.75	158.50	153.55	155.05	81780
2005-11-18	157.00	157.00	151.60	152.45	77880
2005-11-21	152.55	157.05	151.95	156.50	95520
2005-11-22	157.50	161.20	156.00	160.45	89760
2005-11-23	159.85	161.20	156.80	157.60	96020
2005-11-25	157.00	160.10	156.50	159.55	21220
2005-11-28	158.90	158.95	152.50	153.20	129140
2005-11-29	154.25	155.50	152.35	152.65	53440
2005-11-30	152.70	155.50	152.20	153.35	64780
2005-12-01	155.20	160.35	155.00	159.65	69080
2005-12-02	159.65	161.20	158.55	160.85	71840
2005-12-05	162.75	164.40	162.00	162.75	53100
2005-12-06	162.75	165.25	162.30	163.50	45760
2005-12-07	165.25	165.40	160.55	162.50	98580
2005-12-08	162.90	166.45	162.25	166.00	112660
2005-12-09	165.75	165.80	161.75	163.75	77420
2005-12-12	166.25	166.75	163.25	165.70	61200
2005-12-13	167.15	168.75	163.75	163.75	115940
2005-12-14	163.75	164.80	162.10	164.70	57600
2005-12-15	164.20	164.65	160.00	163.50	107040
2005-12-16	163.90	163.90	154.65	155.65	161920
2005-12-19	157.75	158.40	154.55	156.15	131960
2005-12-20	156.25	158.55	156.25	157.10	91660
2005-12-21	158.80	159.40	154.75	156.60	97220
2005-12-22	157.75	161.25	157.10	159.00	134640
2005-12-23	158.55	160.40	156.25	160.00	52560
2005-12-27	160.00	160.00	152.60	154.05	106480
2005-12-28	154.10	157.45	152.25	156.20	40560
2005-12-29	156.25	157.00	153.40	153.55	33440
2005-12-30	152.55	154.45	150.00	152.55	64600
2006-01-03	155.00	162.30	154.50	162.00	107580
2006-01-04	162.00	163.75	158.90	163.25	65700
2006-01-05	162.55	163.60	160.50	162.30	111260
2006-01-06	164.15	164.75	161.35	161.90	79120
2006-01-09	161.40	162.80	160.25	160.45	65720
2006-01-10	159.20	161.75	158.75	160.20	96120
2006-01-11	160.20	160.20	155.60	158.60	82220
2006-01-12	158.70	161.25	157.90	158.60	171980
2006-01-13	158.60	161.65	158.30	161.15	81440
2006-01-17	162.75	164.60	162.20	163.90	91880
2006-01-18	163.50	164.40	158.15	159.35	117740
2006-01-19	159.85	162.50	158.85	162.10	191280
2006-01-20	162.85	165.00	159.90	161.90	158680
2006-01-23	162.10	167.90	161.65	167.35	177820
2006-01-24	167.50	171.25	166.00	169.95	148880
2006-01-25	170.00	170.20	159.60	160.10	151100
2006-01-26	160.75	161.20	151.90	153.50	493940
2006-01-27	154.75	156.40	154.00	155.35	207020
2006-01-30	155.65	160.25	155.25	159.10	132840
2006-01-31	158.95	160.55	157.60	160.00	99920
2006-02-01	159.50	159.80	154.75	155.00	161540
2006-02-02	155.00	155.70	146.50	148.50	169680
2006-02-03	149.45	151.00	147.65	149.85	83980
2006-02-06	149.85	153.30	149.85	151.45	105660
2006-02-07	150.75	150.75	143.35	144.15	197680
2006-02-08	144.15	144.15	139.75	143.20	150540
2006-02-09	143.75	146.55	137.05	137.60	139680
2006-02-10	139.25	140.25	134.95	137.35	168840
2006-02-13	136.50	138.80	134.00	134.30	145520
2006-02-14	134.30	134.75	127.15	133.65	393960
2006-02-15	135.25	137.70	132.15	132.35	140600
2006-02-16	135.00	141.35	134.75	140.05	185520
2006-02-17	142.65	143.90	141.45	143.50	125100
2006-02-21	147.25	149.60	146.65	149.10	152080
2006-02-22	147.00	147.05	144.00	144.80	116560
2006-02-23	144.00	147.75	143.75	143.95	129900
2006-02-24	145.35	148.85	145.35	147.90	96320
2006-02-27	145.40	146.15	143.15	143.75	185200
2006-02-28	138.95	143.35	138.95	140.50	136420
2006-03-01	141.00	141.95	139.65	141.70	83420
2006-03-02	141.70	143.85	139.35	143.00	93480
2006-03-03	142.25	144.00	141.35	142.95	67480
2006-03-06	141.75	141.80	134.90	136.25	134020
2006-03-07	135.00	135.40	131.80	133.25	103380
2006-03-08	132.50	135.35	131.00	134.70	138920
2006-03-09	135.70	137.00	131.35	131.50	91580
2006-03-10	131.50	133.55	129.50	131.60	62120
2006-03-13	133.20	136.25	132.80	135.80	70700
2006-03-14	137.05	140.65	135.30	140.10	131460
2006-03-15	140.10	142.80	139.30	142.55	108820
2006-03-16	142.55	143.55	140.75	141.70	82620
2006-03-17	142.25	142.25	139.75	140.05	153480
2006-03-20	139.00	140.05	136.55	136.90	70660
2006-03-21	136.90	138.95	135.00	136.70	90540
2006-03-22	137.60	140.50	136.80	140.35	133140
2006-03-23	141.60	145.65	141.05	145.00	109320
2006-03-24	145.00	148.85	145.00	146.85	115560
2006-03-27	146.90	146.90	144.70	145.85	172880
2006-03-28	146.95	148.55	146.15	147.10	125540
2006-03-29	144.60	149.00	144.60	149.00	69880
2006-03-30	149.85	151.30	149.10	150.50	137340
2006-03-31	150.00	150.00	147.00	148.45	90660
2006-04-03	149.70	152.50	148.55	148.85	101700
2006-04-04	148.50	150.55	147.30	149.95	82240
2006-04-05	150.50	151.10	148.75	151.00	75620
2006-04-06	151.75	152.35	150.90	151.95	78920
2006-04-07	151.95	152.30	148.95	150.05	79980
2006-04-10	155.00	160.80	153.90	159.15	154980
2006-04-11	160.00	161.30	157.15	157.40	82260
2006-04-12	156.90	159.95	156.90	158.60	59200
2006-04-13	158.60	159.95	155.35	159.35	55120
2006-04-17	160.75	161.70	159.85	161.70	51320
2006-04-18	163.50	166.45	163.00	165.15	70040
2006-04-19	165.15	167.65	164.10	167.25	122520
2006-04-20	167.25	167.25	159.05	161.40	100420
2006-04-21	163.35	167.25	161.60	166.80	99440
2006-04-24	166.80	166.80	161.60	162.45	46740
2006-04-25	164.35	164.60	160.00	161.25	82580
2006-04-26	161.00	165.30	159.00	159.80	88940
2006-04-27	157.50	159.70	153.40	153.90	95800
2006-04-28	154.20	159.15	154.05	155.40	77600
2006-05-01	156.65	160.65	156.60	158.85	93660
2006-05-02	160.50	160.80	157.85	159.50	78780
2006-05-03	159.50	160.30	153.95	156.95	74840
2006-05-04	156.95	157.20	152.55	156.30	70300
2006-05-05	158.80	164.70	158.80	161.75	140600
2006-05-08	159.75	160.80	156.25	160.30	87500
2006-05-09	161.05	163.80	160.40	161.95	65160
2006-05-10	160.00	162.90	160.00	162.20	75820
2006-05-11	164.20	164.20	157.55	157.60	75280
2006-05-12	157.60	157.60	151.35	152.50	103300
2006-05-15	150.00	153.65	148.50	152.80	184240
2006-05-16	154.00	156.20	150.55	151.75	75440
2006-05-17	151.50	152.85	147.50	148.85	116800
2006-05-18	149.30	151.45	145.10	145.60	94600
2006-05-19	145.65	146.00	140.65	143.75	175160
2006-05-22	143.65	143.65	137.30	140.15	212660
2006-05-23	143.60	144.75	138.90	139.45	178200
2006-05-24	138.20	141.25	134.00	138.65	118200
2006-05-25	140.65	142.10	139.15	141.40	122120
2006-05-26	141.90	142.75	140.45	141.30	82800
2006-05-30	142.70	143.75	140.50	140.65	105880
2006-05-31	140.65	142.75	138.85	141.70	159300
2006-06-01	141.70	144.40	140.00	144.20	83320
2006-06-02	145.75	146.45	143.30	146.00	63400
2006-06-05	147.20	147.85	139.60	140.10	92820
2006-06-06	140.05	142.15	138.05	140.60	87760
2006-06-07	140.00	140.00	135.35	135.95	117480
2006-06-08	135.00	137.70	130.05	137.50	118860
2006-06-09	138.75	139.10	133.35	134.70	76000
2006-06-12	134.75	136.30	131.20	131.20	86080
2006-06-13	131.20	133.10	126.00	127.15	139200
2006-06-14	127.50	131.00	126.95	128.25	144060
2006-06-15	129.80	137.30	129.70	135.75	128500
2006-06-16	135.00	135.05	131.00	134.00	197220
2006-06-19	134.05	134.05	126.70	127.70	105060
2006-06-20	127.90	129.15	125.35	125.35	103560
2006-06-21	125.50	129.55	125.10	127.40	118640
2006-06-22	126.15	128.75	123.95	128.45	116540
2006-06-23	132.50	137.85	132.25	137.05	123840
2006-06-26	137.30	142.90	137.30	142.45	146840
2006-06-27	143.20	146.25	142.75	142.95	143200
2006-06-28	144.00	147.15	141.95	146.00	134340
2006-06-29	146.50	149.50	146.50	148.65	135940
2006-06-30	148.75	150.20	147.30	149.30	121960
2006-07-03	148.80	151.50	148.00	150.30	45440
2006-07-05	149.60	149.65	144.85	148.10	111380
2006-07-06	148.10	148.20	145.90	146.25	99260
2006-07-07	146.25	147.50	144.45	144.70	117900
2006-07-10	144.45	147.05	143.30	144.70	39760
2006-07-11	145.50	146.35	142.55	145.65	41780
2006-07-12	145.95	147.15	142.50	142.80	44500
2006-07-13	143.30	143.55	139.40	140.20	59000
2006-07-14	141.55	142.45	138.20	141.45	72440
2006-07-17	140.20	141.20	136.35	137.20	53920
2006-07-18	138.45	139.00	134.00	137.60	84180
2006-07-19	137.20	141.15	137.20	140.50	110860
2006-07-20	141.60	142.10	134.80	134.90	56700
2006-07-21	134.90	134.90	128.90	129.65	168280
2006-07-24	129.65	135.35	129.00	134.70	71800
2006-07-25	135.35	140.25	135.35	139.55	54580
2006-07-26	139.95	144.40	138.50	142.60	55860
2006-07-27	143.85	145.90	139.70	140.00	94500
2006-07-28	140.00	143.65	139.60	143.30	57900
2006-07-31	145.50	148.90	144.75	147.10	76740
2006-08-01	147.35	149.25	145.15	148.65	65320
2006-08-02	150.05	153.85	149.40	150.25	103940
2006-08-03	148.50	149.20	145.90	147.50	57180
2006-08-04	148.50	149.70	145.25	147.35	61860
2006-08-07	146.50	150.85	145.95	149.50	53660
2006-08-08	149.45	150.95	146.70	146.95	45960
2006-08-09	148.45	154.90	148.00	153.20	140460
2006-08-10	153.00	154.95	150.15	151.20	111180
2006-08-11	151.20	151.85	146.90	148.10	54220
2006-08-14	147.45	147.50	141.85	142.50	71340
2006-08-15	143.00	144.10	142.45	143.80	66800
2006-08-16	143.80	146.10	142.75	143.30	49340
2006-08-17	142.60	142.85	141.65	142.60	49320
2006-08-18	143.30	144.50	141.60	144.35	35620
2006-08-21	144.60	146.50	143.35	144.30	49500
2006-08-22	143.70	145.85	143.70	145.85	51460
2006-08-23	145.85	146.60	143.10	143.75	80100
2006-08-24	143.50	147.10	143.50	145.90	84620
2006-08-25	146.80	150.90	146.45	147.80	64160
2006-08-28	146.30	148.00	144.40	147.50	47200
2006-08-29	147.50	147.50	142.55	146.45	72880
2006-08-30	146.65	147.10	143.65	144.25	79420
2006-08-31	144.25	145.30	143.45	143.80	74640
2006-09-01	144.25	148.25	144.00	148.00	52360
2006-09-05	148.00	150.70	147.60	150.25	78340
2006-09-06	149.95	149.95	145.00	145.00	56440
2006-09-07	143.00	145.15	142.00	142.25	96160
2006-09-08	142.05	142.70	137.50	137.60	71380
2006-09-11	137.60	137.60	132.50	133.30	101580
2006-09-12	133.85	135.55	131.00	131.45	87740
2006-09-13	131.95	137.45	131.50	136.45	100340
2006-09-14	136.45	137.15	131.35	131.90	73260
2006-09-15	133.15	134.75	131.10	132.95	119840
2006-09-18	133.45	134.50	132.60	134.00	96500
2006-09-19	134.45	134.50	129.20	131.95	84460
2006-09-20	131.95	133.75	129.25	129.45	97460
2006-09-21	129.80	133.40	129.60	131.30	74580
2006-09-22	131.00	131.25	127.70	128.70	60320
2006-09-25	127.45	127.90	124.20	127.05	93500
2006-09-26	127.05	131.50	126.65	131.10	92320
2006-09-27	131.65	134.40	131.25	133.50	91880
2006-09-28	133.75	136.35	132.25	134.25	101280
2006-09-29	134.25	137.20	134.20	135.75	87780
2006-10-02	135.50	135.50	133.45	134.55	147120
2006-10-03	134.55	134.55	128.70	128.80	108260
2006-10-04	128.80	128.80	119.85	127.70	181580
2006-10-05	130.25	132.00	127.75	129.85	106220
2006-10-06	129.50	130.60	126.60	129.95	80120
2006-10-09	131.50	131.90	127.90	128.45	95800
2006-10-10	128.45	131.50	127.80	130.90	77920
2006-10-11	130.40	131.40	127.25	128.05	112100
2006-10-12	128.05	133.70	128.05	133.35	92780
2006-10-13	134.65	137.00	134.30	135.05	63700
2006-10-16	135.25	138.30	135.25	137.90	65820
2006-10-17	136.65	136.65	134.15	135.65	67180
2006-10-18	135.25	136.90	133.35	134.20	68020
2006-10-19	134.55	139.55	134.30	139.05	71340
2006-10-20	139.00	139.10	135.40	136.05	66840
2006-10-23	134.80	137.95	134.70	136.55	59060
2006-10-24	135.30	140.50	135.30	140.40	70340
2006-10-25	140.45	144.70	140.20	144.00	54780
2006-10-26	144.50	144.75	139.80	143.30	92120
2006-10-27	143.05	145.10	140.65	141.15	37160
2006-10-30	140.05	140.40	138.10	138.85	44700
2006-10-31	138.85	140.05	135.65	139.50	59800
2006-11-01	139.45	139.75	136.50	138.20	68080
2006-11-02	137.50	137.55	133.65	136.10	165560
2006-11-03	137.10	141.00	137.10	138.60	76760
2006-11-06	138.60	139.10	136.50	138.90	130200
2006-11-07	138.75	138.90	136.55	137.30	73680
2006-11-08	136.40	141.25	136.40	139.75	71120
2006-11-09	140.85	143.20	139.95	141.15	98980
2006-11-10	140.65	141.25	138.90	140.10	45060
2006-11-13	139.95	140.00	138.50	139.30	102440
2006-11-14	139.45	140.55	138.00	140.30	84460
2006-11-15	140.80	144.85	140.70	144.00	88020
2006-11-16	144.50	145.35	141.35	141.60	127480
2006-11-17	141.50	145.10	139.75	144.55	91840
2006-11-20	144.50	144.50	141.65	144.20	59540
2006-11-21	144.55	148.90	143.60	148.65	133700
2006-11-22	149.20	149.20	144.60	147.85	73400
2006-11-24	147.25	148.40	146.70	146.75	17980
2006-11-27	147.15	148.35	145.80	146.55	89860
2006-11-28	146.55	149.40	146.50	149.00	56000
2006-11-29	149.55	152.30	149.05	152.20	80880
2006-11-30	152.50	153.95	149.25	152.60	76660
2006-12-01	152.50	152.55	149.00	152.50	102200
2006-12-04	152.50	152.50	150.40	151.75	62580
2006-12-05	152.50	152.55	151.10	152.40	74200
2006-12-06	151.45	152.50	150.80	151.00	97740
2006-12-07	151.30	155.45	150.65	155.40	301440
2006-12-08	155.40	157.25	154.45	155.00	104260
2006-12-11	155.00	156.25	152.85	155.15	109400
2006-12-12	164.00	165.30	161.25	161.30	406900
2006-12-13	161.85	165.80	161.85	163.85	188400
2006-12-14	164.50	168.05	164.20	166.10	154240
2006-12-15	166.65	168.55	165.90	168.10	178280
2006-12-18	168.50	169.00	159.80	160.50	103060
2006-12-19	159.85	163.35	158.05	161.80	113380
2006-12-20	162.10	162.10	156.90	157.05	153540
2006-12-21	157.80	158.55	155.00	156.55	107240
2006-12-22	157.70	158.05	155.30	156.95	70740
2006-12-26	157.45	159.50	155.55	156.50	92100
2006-12-27	158.85	158.85	155.80	157.50	91240
2006-12-28	158.25	158.50	155.70	156.20	74280
2006-12-29	156.35	156.35	155.00	155.30	108520
2007-01-03	155.30	155.30	145.95	147.60	210080
2007-01-04	147.55	147.55	143.80	144.30	162520
2007-01-05	139.80	145.75	139.80	143.95	186180
2007-01-08	145.25	146.85	143.30	145.70	117960
2007-01-09	144.85	146.25	142.10	144.70	85220
2007-01-10	143.40	144.05	141.25	142.85	81340
2007-01-11	142.50	146.65	140.05	142.25	96240
2007-01-12	142.70	145.85	142.70	144.45	120480
2007-01-16	144.50	144.95	140.50	142.40	151800
2007-01-17	142.10	144.75	142.00	142.35	86960
2007-01-18	142.25	144.25	141.15	142.45	108760
2007-01-19	142.60	147.80	142.60	147.75	98820
2007-01-22	147.20	149.80	146.95	148.20	98520
2007-01-23	148.55	153.15	148.55	152.50	57320
2007-01-24	152.70	155.50	150.25	155.25	89680
2007-01-25	155.25	155.25	150.75	151.25	72840
2007-01-26	152.00	154.20	151.25	153.40	57040
2007-01-29	153.55	156.55	152.35	154.05	69540
2007-01-30	154.75	158.50	154.75	158.05	61780
2007-01-31	157.30	161.50	156.45	159.75	113840
2007-02-01	161.00	162.45	158.50	160.40	94020
2007-02-02	160.40	160.40	150.65	152.30	287340
2007-02-05	152.50	154.70	148.80	149.80	209200
2007-02-06	150.40	150.40	145.00	146.30	184000
2007-02-07	147.25	150.25	146.65	148.00	144060
2007-02-08	148.00	151.45	146.70	150.95	124660
2007-02-09	150.95	152.20	147.50	148.50	127900
2007-02-12	147.35	148.35	144.00	145.80	100078
2007-02-13	140.00	146.30	140.00	143.00	155462
2007-02-14	142.30	143.40	139.50	140.35	171840
2007-02-15	140.00	140.25	138.55	139.80	95180
2007-02-16	139.80	140.70	138.70	140.10	62560
2007-02-20	138.85	138.90	137.00	137.85	60260
2007-02-21	137.25	139.55	136.35	139.00	55780
2007-02-22	139.45	139.45	136.85	139.25	81520
2007-02-23	138.75	138.95	136.75	137.80	106960
2007-02-26	138.85	140.45	137.40	138.30	71248
2007-02-27	136.50	137.30	131.25	133.45	143240
2007-02-28	133.40	135.70	131.25	134.15	158500
2007-03-01	131.75	137.55	131.00	136.25	173311
2007-03-02	135.40	136.40	133.05	133.30	141880
2007-03-05	132.05	132.50	128.50	128.60	142800
2007-03-06	131.10	132.70	130.25	132.15	132280
2007-03-07	131.60	137.05	130.95	135.05	171120
2007-03-08	136.40	136.65	132.35	132.60	102220
2007-03-09	134.10	134.10	131.25	132.30	66100
2007-03-12	131.80	131.80	130.00	131.05	54480
2007-03-13	130.75	132.80	126.85	128.40	112240
2007-03-14	129.40	129.65	126.30	129.30	77020
2007-03-15	129.65	130.25	128.70	129.35	46420
2007-03-16	129.40	129.40	125.65	126.45	114720
2007-03-19	126.90	128.90	125.85	128.45	96760
2007-03-20	128.45	129.00	126.15	127.80	121280
2007-03-21	128.75	131.00	128.15	130.50	122380
2007-03-22	131.20	134.20	131.20	133.25	113400
2007-03-23	133.90	134.50	132.50	133.90	76460
2007-03-26	135.00	135.10	131.65	133.50	63220
2007-03-27	132.45	133.40	132.20	132.95	52160
2007-03-28	133.40	134.50	130.85	133.25	150960
2007-03-29	135.10	139.00	134.20	137.90	160540
2007-03-30	137.80	139.10	135.75	136.90	124160
2007-04-02	137.80	138.95	136.00	138.05	80600
2007-04-03	138.05	138.05	135.90	136.60	102800
2007-04-04	136.65	137.80	134.05	137.45	77040
2007-04-05	137.95	139.00	137.15	138.75	56580
2007-04-09	138.25	140.80	138.05	139.60	80480
2007-04-10	139.30	141.90	138.15	141.45	45960
2007-04-11	141.50	141.60	139.95	140.90	103727
2007-04-12	141.00	143.80	141.00	143.65	51260
2007-04-13	143.70	145.50	142.20	144.95	57080
2007-04-16	145.35	145.90	143.35	144.20	59080
2007-04-17	144.35	144.90	142.00	143.35	53980
2007-04-18	143.25	143.25	139.75	140.60	73020
2007-04-19	139.35	139.35	136.30	137.60	93020
2007-04-20	137.80	140.75	136.95	139.60	95200
2007-04-23	139.80	141.90	139.15	140.10	120560
2007-04-24	140.65	141.80	138.90	140.70	144020
2007-04-25	142.45	145.55	142.25	143.80	199560
2007-04-26	143.45	145.65	142.35	143.25	113360
2007-04-27	143.25	144.70	142.30	143.25	44220
2007-04-30	142.80	145.65	141.55	141.75	94540
2007-05-01	141.55	141.65	139.35	141.20	87480
2007-05-02	141.45	147.55	141.20	146.35	175360
2007-05-03	145.90	148.15	144.45	147.45	112760
2007-05-04	147.45	147.90	145.05	146.60	59920
2007-05-07	146.25	147.00	144.90	146.90	54960
2007-05-08	148.50	152.95	147.00	152.20	155220
2007-05-09	152.25	152.25	147.90	149.10	99752
2007-05-10	149.10	149.10	143.35	144.90	93120
2007-05-11	145.70	147.10	144.65	146.00	97620
2007-05-14	146.40	146.95	144.90	146.50	87720
2007-05-15	146.50	146.75	141.90	143.15	124140
2007-05-16	143.40	144.60	141.85	144.55	84140
2007-05-17	144.55	150.05	142.20	148.85	119000
2007-05-18	148.95	150.43	147.75	150.35	91140
2007-05-21	150.65	154.40	150.60	153.15	75620
2007-05-22	152.50	153.60	149.40	149.75	96240
2007-05-23	149.75	152.40	148.70	149.40	97500
2007-05-24	149.75	151.75	144.65	145.20	157180
2007-05-25	147.45	149.10	146.70	148.65	55540
2007-05-29	148.65	150.35	148.15	149.30	52680
2007-05-30	148.80	152.15	147.55	151.75	72260
2007-05-31	152.00	153.10	150.65	151.80	66880
2007-06-01	153.10	155.05	151.70	152.40	128800
2007-06-04	152.50	156.00	152.50	155.35	49320
2007-06-05	154.50	155.60	152.70	155.00	65320
2007-06-06	158.05	158.05	153.60	155.10	102560
2007-06-07	154.00	155.00	148.35	148.40	77220
2007-06-08	148.40	151.05	146.45	151.05	54420
2007-06-11	151.00	153.10	150.10	151.20	27000
2007-06-12	151.20	151.90	148.70	149.45	73920
2007-06-13	150.50	152.20	148.50	152.20	53280
2007-06-14	152.20	154.90	151.75	153.15	55340
2007-06-15	157.00	157.50	155.20	157.45	130500
2007-06-18	157.50	159.05	156.00	157.95	76640
2007-06-19	157.25	158.00	156.25	156.85	69960
2007-06-20	156.85	158.15	150.55	151.05	77100
2007-06-21	156.85	156.85	149.75	154.70	65980
2007-06-22	154.90	155.30	150.45	152.25	68580
2007-06-25	150.05	150.80	145.05	150.00	195280
2007-06-26	150.50	150.50	146.95	146.95	168480
2007-06-27	145.20	149.70	143.75	149.65	62440
2007-06-28	145.20	151.40	145.20	149.10	112440
2007-06-29	150.05	150.75	148.75	149.85	138080
2007-07-02	150.25	151.65	149.05	150.70	125280
2007-07-03	150.65	152.25	150.10	151.90	56720
2007-07-05	152.45	152.45	148.35	151.10	96100
2007-07-06	151.40	151.70	148.85	149.95	52860
2007-07-09	149.45	152.25	148.65	151.75	69280
2007-07-10	150.00	152.00	147.20	148.20	99280
2007-07-11	147.85	148.65	146.05	147.70	81860
2007-07-12	149.20	149.40	145.65	148.50	106360
2007-07-13	148.05	152.00	147.85	151.85	70140
2007-07-16	150.80	150.80	146.10	146.95	101460
2007-07-17	148.50	150.00	146.55	148.25	70220
2007-07-18	146.75	148.50	144.60	147.55	102780
2007-07-19	148.40	149.00	146.85	148.20	59540
2007-07-20	147.85	148.40	142.05	143.45	117600
2007-07-23	142.10	142.85	137.05	138.05	123100
2007-07-24	134.65	135.40	131.70	133.05	151420
2007-07-25	134.60	136.00	133.05	135.55	93140
2007-07-26	125.95	136.05	125.95	132.50	143760
2007-07-27	130.65	134.60	129.45	133.40	166300
2007-07-30	133.65	136.35	131.00	134.50	173300
2007-07-31	136.50	140.80	133.90	134.30	141140
2007-08-01	134.30	137.15	130.55	133.70	115940
2007-08-02	135.00	136.50	132.05	135.90	121660
2007-08-03	136.60	137.30	128.65	128.70	181880
2007-08-06	129.90	129.90	123.05	128.60	161020
2007-08-07	127.70	141.00	126.45	140.00	237900
2007-08-08	141.90	147.70	138.25	144.00	175120
2007-08-09	140.45	149.70	139.70	146.75	177740
2007-08-10	144.05	151.15	140.80	150.10	180860
2007-08-13	150.75	153.30	147.65	147.75	132420
2007-08-14	148.05	149.20	144.95	146.40	109720
2007-08-15	147.25	151.90	145.05	147.25	130900
2007-08-16	145.55	147.55	136.00	143.05	171820
2007-08-17	143.05	150.80	143.05	144.75	138960
2007-08-20	147.80	148.35	140.35	145.05	100320
2007-08-21	143.65	146.95	142.30	144.05	91548
2007-08-22	146.55	148.05	145.10	147.60	107180
2007-08-23	148.00	148.40	145.50	146.90	55180
2007-08-24	146.15	148.65	144.45	147.85	63200
2007-08-27	146.25	146.35	142.85	143.25	70420
2007-08-28	141.00	142.20	136.60	136.80	73400
2007-08-29	137.00	140.90	136.45	140.30	71380
2007-08-30	138.15	140.80	136.55	136.90	79800
2007-08-31	140.00	140.00	137.55	137.65	91100
2007-09-04	137.35	147.45	136.85	145.50	57560
2007-09-05	145.10	146.10	141.70	142.40	72380
2007-09-06	145.55	151.05	143.60	150.35	134020
2007-09-07	146.90	149.30	145.10	146.35	55840
2007-09-10	147.35	150.00	142.55	148.85	80460
2007-09-11	149.35	153.55	148.20	153.15	74160
2007-09-12	153.20	157.75	151.10	156.50	110640
2007-09-13	157.85	160.95	156.55	159.10	102080
2007-09-14	157.85	160.60	156.30	158.75	62000
2007-09-17	157.35	158.90	155.00	155.30	102920
2007-09-18	155.85	163.10	152.80	163.00	75140
2007-09-19	163.55	164.45	161.55	161.80	55180
2007-09-20	162.30	162.30	158.35	159.40	59780
2007-09-21	160.90	164.15	159.55	162.45	99360
2007-09-24	162.55	163.85	158.15	159.90	59700
2007-09-25	158.45	160.50	156.85	159.45	44260
2007-09-26	160.15	161.40	156.85	159.25	63000
2007-09-27	159.95	160.00	157.75	159.15	51200
2007-09-28	159.35	160.55	153.60	154.20	57240
2007-10-01	154.20	158.30	154.20	158.15	66980
2007-10-02	157.95	163.00	156.25	161.65	128100
2007-10-03	161.40	164.10	159.25	163.35	66340
2007-10-04	164.15	175.60	162.00	173.10	182960
2007-10-05	173.75	174.60	170.55	172.50	82700
2007-10-08	171.25	172.50	168.05	169.65	78460
2007-10-09	169.65	171.35	169.50	171.00	66560
2007-10-10	170.90	173.45	169.45	173.05	70060
2007-10-11	172.80	181.10	172.00	174.00	100560
2007-10-12	173.65	177.85	173.05	176.05	40520
2007-10-15	177.05	179.70	175.65	179.30	63440
2007-10-16	179.50	179.50	174.50	175.00	46460
2007-10-17	176.30	177.25	171.15	176.85	79520
2007-10-18	177.15	181.70	177.10	180.00	101020
2007-10-19	179.00	181.95	175.45	176.50	97580
2007-10-22	173.55	176.60	170.90	172.50	68360
2007-10-23	174.60	176.45	170.92	174.20	56860
2007-10-24	167.75	178.85	165.45	174.75	135160
2007-10-25	175.55	176.50	173.10	176.25	81980
2007-10-26	177.60	181.10	177.50	180.50	90760
2007-10-29	180.50	182.30	179.05	179.70	72800
2007-10-30	179.65	179.65	175.00	177.20	91600
2007-10-31	177.30	184.25	177.00	182.75	76600
2007-11-01	182.75	182.75	173.65	174.55	80760
2007-11-02	177.65	178.85	172.30	176.85	74580
2007-11-05	172.45	174.25	170.15	172.35	54740
2007-11-06	195.70	197.20	191.30	194.85	300640
2007-11-07	195.30	196.95	186.80	187.45	124913
2007-11-08	190.25	192.30	183.05	185.95	229200
2007-11-09	185.75	186.20	181.30	182.30	165460
2007-11-12	179.60	183.75	177.60	177.70	145940
2007-11-13	179.00	182.10	178.25	182.05	121165
2007-11-14	182.00	182.00	163.25	164.00	326520
2007-11-15	165.00	168.00	161.75	164.00	202960
2007-11-16	165.00	166.25	161.45	165.00	130520
2007-11-19	164.20	164.30	158.95	161.25	80700
2007-11-20	161.75	165.00	158.90	161.55	85345
2007-11-21	161.25	162.05	157.45	157.80	63120
2007-11-23	160.45	166.45	157.80	166.15	35920
2007-11-26	166.25	170.75	164.90	167.55	211220
2007-11-27	167.55	168.00	162.25	165.25	75780
2007-11-28	167.90	167.95	163.95	166.80	61460
2007-11-29	165.50	169.00	165.00	166.40	104780
2007-11-30	167.05	169.20	166.15	167.50	159500
2007-12-03	164.70	168.05	164.60	166.35	91740
2007-12-04	164.80	165.85	162.70	165.25	92360
2007-12-05	167.50	167.50	164.60	165.65	126600
2007-12-06	171.75	176.15	169.85	173.75	184800
2007-12-07	171.75	174.50	170.40	173.40	120480
2007-12-10	172.65	173.85	170.10	171.50	101500
2007-12-11	171.15	171.25	161.40	162.30	132280
2007-12-12	164.95	170.55	163.10	165.25	174300
2007-12-13	163.75	170.55	161.40	169.50	188620
2007-12-14	166.20	169.65	164.60	164.75	121280
2007-12-17	164.80	165.55	160.55	160.90	96360
2007-12-18	163.15	167.45	161.85	166.80	96960
2007-12-19	167.55	171.65	166.20	170.55	101220
2007-12-20	172.00	173.40	169.00	173.25	62710
2007-12-21	175.80	175.80	172.20	174.75	128890
2007-12-24	174.15	175.00	173.85	174.85	20060
2007-12-26	174.10	178.00	174.10	177.50	86010
2007-12-27	178.55	178.55	171.20	171.55	59880
2007-12-28	171.80	175.00	171.35	173.90	57274
2007-12-31	173.40	173.40	169.85	170.00	38462
2008-01-02	170.00	175.55	170.00	171.60	122113
2008-01-03	171.00	177.15	170.40	175.05	130445
2008-01-04	173.70	176.75	171.30	173.45	121281
2008-01-07	175.25	175.85	170.15	174.85	131298
2008-01-08	174.85	175.80	167.50	168.65	133003
2008-01-09	167.80	171.00	164.10	169.85	114980
2008-01-10	169.55	175.15	166.95	173.90	114620
2008-01-11	170.90	175.70	170.80	171.10	72960
2008-01-14	172.00	173.90	170.80	172.90	82880
2008-01-15	171.05	175.40	171.00	173.65	106898
2008-01-16	173.00	175.70	168.50	171.40	156420
2008-01-17	172.35	177.50	159.70	159.90	149020
2008-01-18	160.85	164.75	157.15	164.10	151505
2008-01-22	155.15	164.35	153.85	160.60	92021
2008-01-23	157.10	159.95	142.60	152.00	162976
2008-01-24	152.55	157.05	150.70	154.05	88178
2008-01-25	158.65	160.15	156.85	160.10	145247
2008-01-28	159.40	163.50	153.10	161.65	96623
2008-01-29	161.90	161.90	153.50	156.65	95190
2008-01-30	155.80	161.50	155.20	155.80	136300
2008-01-31	152.50	159.30	151.10	157.20	100160
2008-02-01	158.95	162.10	156.75	161.40	89367
2008-02-04	160.35	165.15	159.50	163.00	56464
2008-02-05	160.05	162.45	155.35	155.35	91840
2008-02-06	157.45	159.35	154.45	155.75	97925
2008-02-07	155.55	158.80	154.30	156.95	100200
2008-02-08	156.80	162.15	156.80	161.45	82260
2008-02-11	161.50	167.40	158.05	165.40	78301
2008-02-12	161.50	170.75	161.50	168.15	134715
2008-02-13	167.25	170.90	165.70	170.60	111205
2008-02-14	171.35	177.30	171.00	173.20	104802
2008-02-15	174.40	174.40	163.15	165.70	117759
2008-02-19	169.45	175.05	169.37	172.55	89641
2008-02-20	172.95	181.35	172.00	180.75	189037
2008-02-21	181.60	181.60	174.65	175.10	89100
2008-02-22	177.00	177.45	172.05	175.20	107858
2008-02-25	174.35	180.00	172.00	179.80	140968
2008-02-26	179.80	184.75	178.60	183.90	193853
2008-02-27	184.95	185.75	180.30	181.60	93809
2008-02-28	180.55	186.20	178.50	185.35	126134
2008-02-29	182.80	186.45	180.80	181.50	99282
2008-03-03	181.95	186.60	178.85	183.35	92685
2008-03-04	181.80	183.50	176.05	179.35	143638
2008-03-05	181.35	182.65	179.15	181.80	117002
2008-03-06	180.15	181.10	173.80	174.55	98542
2008-03-07	173.00	174.90	170.50	173.00	100434
2008-03-10	176.30	178.60	171.15	174.00	141934
2008-03-11	179.25	180.50	172.15	180.10	152343
2008-03-12	180.35	182.10	176.50	180.20	209829
2008-03-13	177.75	192.30	177.75	190.55	231312
2008-03-14	191.80	191.80	181.80	184.40	145115
2008-03-17	180.85	183.05	175.15	178.25	169448
2008-03-18	183.25	183.25	176.05	182.05	188379
2008-03-19	183.05	185.85	173.00	173.00	160957
2008-03-20	172.00	174.95	165.05	171.95	262528
2008-03-24	173.45	180.20	173.00	174.85	106702
2008-03-25	176.48	189.80	174.85	187.15	200803
2008-03-26	187.00	200.50	186.40	199.60	251963
2008-03-27	203.80	204.60	199.95	199.95	244677
2008-03-28	200.00	203.45	196.80	199.50	112070
2008-03-31	200.65	203.40	198.25	201.50	165910
2008-04-01	202.05	202.05	194.20	198.00	229708
2008-04-02	196.55	203.90	195.85	203.25	129302
2008-04-03	202.15	205.00	200.55	201.60	112069
2008-04-04	203.50	206.05	200.10	201.60	151035
2008-04-07	202.75	209.20	202.55	205.95	124200
2008-04-08	203.90	206.50	202.50	205.50	98020
2008-04-09	205.75	210.00	204.90	206.00	116327
2008-04-10	206.50	208.40	202.70	205.80	116719
2008-04-11	205.00	206.05	201.75	203.40	96315
2008-04-14	206.50	213.35	202.40	209.80	92828
2008-04-15	211.85	216.65	211.85	215.05	177131
2008-04-16	216.75	222.40	214.50	222.40	102285
2008-04-17	221.65	226.00	219.05	219.05	143638
2008-04-18	221.25	225.60	218.45	225.60	128879
2008-04-21	225.75	227.10	222.75	225.95	100977
2008-04-22	225.25	225.25	222.10	225.05	134679
2008-04-23	226.50	227.35	222.85	223.60	118136
2008-04-24	228.05	228.05	215.00	218.00	132878
2008-04-25	219.75	230.35	219.75	230.35	150087
2008-04-28	231.90	237.05	231.50	233.85	191207
2008-04-29	233.10	233.10	223.05	224.90	130440
2008-04-30	227.65	235.60	224.55	227.45	217692
2008-05-01	226.80	231.05	220.40	230.55	227985
2008-05-02	233.90	234.35	230.10	230.95	216469
2008-05-05	231.85	236.40	231.85	235.85	104854
2008-05-06	256.00	279.75	255.95	274.75	615664
2008-05-07	275.80	281.55	269.65	270.55	273127
2008-05-08	272.65	281.80	270.95	273.30	283395
2008-05-09	275.45	275.45	266.50	269.95	181269
2008-05-12	269.30	270.70	263.80	265.00	167568
2008-05-13	265.05	271.80	261.60	271.80	270527
2008-05-14	269.15	274.40	267.30	267.55	136083
2008-05-15	272.50	273.40	263.20	270.30	171008
2008-05-16	272.50	274.65	266.05	269.15	115472
2008-05-19	268.60	283.45	268.60	276.50	172237
2008-05-20	276.10	288.80	276.10	284.55	168700
2008-05-21	283.60	286.10	274.30	274.45	155124
2008-05-22	276.60	280.00	268.70	270.30	121019
2008-05-23	270.25	274.45	261.25	267.80	127628
2008-05-27	267.85	270.55	265.48	268.00	97750
2008-05-28	267.25	267.50	259.00	266.35	121021
2008-05-29	266.20	268.90	257.15	258.20	210918
2008-05-30	259.10	287.95	259.10	286.75	429234
2008-06-02	289.50	300.45	289.50	295.55	322656
2008-06-03	297.25	300.45	289.35	293.45	260780
2008-06-04	288.75	291.25	283.70	287.05	239068
2008-06-05	292.75	316.15	291.65	316.15	390629
2008-06-06	316.45	331.65	314.45	314.45	292645
2008-06-09	317.45	342.00	309.25	341.95	439367
2008-06-10	349.30	356.50	323.10	331.55	668066
2008-06-11	332.35	342.85	331.60	338.95	248660
2008-06-12	332.75	337.10	323.50	326.15	281903
2008-06-13	326.20	338.30	320.15	336.00	288959
2008-06-16	337.65	354.70	337.65	346.90	245869
2008-06-17	356.10	376.70	354.30	370.75	378817
2008-06-18	375.00	379.65	366.55	377.95	236888
2008-06-19	379.45	398.70	368.90	390.75	581467
2008-06-20	390.75	402.85	381.60	387.85	391398
2008-06-23	391.25	402.00	388.90	400.35	212246
2008-06-24	402.40	402.50	379.65	380.05	267005
2008-06-25	380.25	388.10	369.55	385.95	304129
2008-06-26	383.60	394.35	373.05	389.15	242011
2008-06-27	389.15	396.20	385.60	386.80	277795
2008-06-30	393.80	426.30	393.80	422.15	441485
2008-07-01	423.75	426.50	409.05	425.70	362298
2008-07-02	437.50	453.05	412.95	417.65	623453
2008-07-03	408.00	410.60	377.10	393.80	348744
2008-07-07	391.45	402.60	373.25	383.50	367179
2008-07-08	375.30	380.50	351.65	378.60	360342
2008-07-09	382.50	397.01	372.00	372.40	258246
2008-07-10	372.70	414.25	372.70	412.10	371994
2008-07-11	417.50	427.35	403.90	427.15	351121
2008-07-14	433.70	439.70	423.50	433.50	297307
2008-07-15	433.45	433.50	406.25	407.85	292133
2008-07-16	410.40	415.35	391.75	402.40	231898
2008-07-17	398.90	403.30	331.05	341.55	639239
2008-07-18	343.15	358.95	335.25	345.50	400813
2008-07-21	346.45	363.45	334.25	362.80	225076
2008-07-22	352.15	354.65	320.05	324.15	296643
2008-07-23	317.90	324.00	290.00	301.30	640388
2008-07-24	303.70	317.68	286.30	300.70	719013
2008-07-25	298.35	312.45	292.60	301.50	300175
2008-07-28	304.95	313.75	296.65	308.00	335732
2008-07-29	299.25	304.55	284.85	303.00	404800
2008-07-30	298.20	328.70	297.75	324.15	304830
2008-07-31	318.85	321.00	302.35	305.05	256424
2008-08-01	302.75	321.30	299.20	302.25	235995
2008-08-04	305.30	306.90	274.10	277.50	308482
2008-08-05	276.85	281.80	263.45	271.75	466205
2008-08-06	270.70	291.60	270.70	289.65	266164
2008-08-07	290.90	301.80	280.60	282.15	322429
2008-08-08	275.90	280.35	265.70	273.15	202966
2008-08-11	274.20	278.75	248.75	261.55	257759
2008-08-12	268.05	276.90	265.00	270.45	244732
2008-08-13	271.20	295.85	267.55	288.95	279467
2008-08-14	287.25	298.40	281.30	292.55	260686
2008-08-15	297.50	300.00	277.25	284.60	261069
2008-08-18	289.30	291.85	271.70	274.35	176539
2008-08-19	274.50	301.15	274.50	301.15	257013
2008-08-20	303.35	322.50	297.60	315.05	323338
2008-08-21	324.90	331.40	311.85	325.10	283769
2008-08-22	319.25	321.60	311.70	317.85	41258
2008-08-25	315.00	323.75	306.35	314.10	221309
2008-08-26	316.25	339.95	316.25	330.00	247570
2008-08-27	338.95	343.20	328.75	333.05	198564
2008-08-28	335.35	341.85	310.50	329.15	254905
2008-08-29	335.80	337.00	322.00	324.70	134344
2008-09-02	312.25	315.35	289.25	294.35	308861
2008-09-03	287.50	301.55	275.35	285.50	429602
2008-09-04	285.15	293.95	271.40	279.60	396452
2008-09-05	280.00	288.75	268.45	286.60	263855
2008-09-08	296.55	299.45	273.25	275.05	280522
2008-09-09	270.00	270.75	237.50	238.75	502709
2008-09-10	241.45	261.10	240.90	259.40	323396
2008-09-11	257.10	267.25	241.40	258.20	336945
2008-09-12	259.30	271.25	259.20	267.00	288116
2008-09-15	254.05	262.40	240.00	244.25	219188
2008-09-16	226.65	254.55	219.80	252.70	451486
2008-09-17	251.85	255.90	238.15	242.35	396126
2008-09-18	252.25	264.80	235.60	258.65	334987
2008-09-19	272.00	290.05	255.00	277.50	411677
2008-09-22	283.75	289.70	273.85	274.80	233688
2008-09-23	273.10	290.20	273.10	279.55	233824
2008-09-24	282.60	292.70	276.60	277.70	146503
2008-09-25	275.35	288.25	272.15	285.95	194264
2008-09-26	278.30	279.00	259.50	270.60	124396
2008-09-29	261.85	261.85	226.10	232.00	337763
2008-09-30	236.65	253.75	234.20	250.25	233169
2008-10-01	246.80	249.40	230.35	240.35	155367
2008-10-02	238.25	239.25	202.85	204.80	230103
2008-10-03	205.05	224.40	201.75	202.80	274576
2008-10-06	195.00	195.00	164.10	189.75	416325
2008-10-07	200.00	201.60	167.55	168.35	318288
2008-10-08	168.45	171.70	146.00	161.00	545813
2008-10-09	161.00	182.45	148.45	148.45	384269
2008-10-10	125.90	151.55	121.70	141.50	444698
2008-10-13	152.15	180.50	148.65	180.50	252987
2008-10-14	187.80	199.15	168.05	173.85	269457
2008-10-15	165.25	167.20	140.60	140.60	178540
2008-10-16	143.20	167.60	137.95	166.75	371416
2008-10-17	163.45	197.05	163.45	181.85	447560
2008-10-20	188.30	214.90	186.85	214.80	379939
2008-10-21	211.75	226.60	204.15	216.75	1475102
2008-10-22	196.80	208.40	180.55	189.80	351308
2008-10-23	194.15	205.60	174.65	192.20	327212
2008-10-24	168.40	194.35	160.75	188.80	238513
2008-10-27	184.95	189.65	172.90	172.90	238131
2008-10-28	181.05	186.95	169.15	183.60	331275
2008-10-29	190.00	220.60	190.00	208.50	320479
2008-10-30	214.40	235.10	210.35	235.10	299892
2008-10-31	232.00	247.95	218.40	247.10	244518
2008-11-03	240.00	240.00	215.20	225.80	224153
2008-11-04	238.70	263.10	233.75	246.25	341735
2008-11-05	238.45	257.80	233.15	238.55	250583
2008-11-06	227.90	239.30	218.40	223.85	175896
2008-11-07	227.65	236.25	217.05	227.50	207703
2008-11-10	239.95	247.20	222.71	229.50	161648
2008-11-11	222.10	233.90	218.60	226.65	155937
2008-11-12	219.95	219.95	193.80	193.80	151906
2008-11-13	191.70	220.55	183.30	220.00	272801
2008-11-14	212.50	224.50	209.25	210.20	199686
2008-11-17	211.95	221.09	208.70	212.30	268132
2008-11-18	211.60	220.05	200.20	213.30	272303
2008-11-19	213.30	217.05	194.00	194.65	190888
2008-11-20	181.50	181.50	143.10	143.15	369094
2008-11-21	150.55	177.00	144.60	176.40	356587
2008-11-24	180.60	206.85	180.50	203.80	322351
2008-11-25	201.50	208.85	193.15	205.60	244969
2008-11-26	195.45	214.95	195.45	213.50	267244
2008-11-28	206.90	212.80	205.00	209.65	95964
2008-12-01	201.90	203.55	182.65	183.45	236744
2008-12-02	184.55	199.80	183.10	197.40	208851
2008-12-03	193.25	205.55	187.65	203.90	181363
2008-12-04	200.85	208.50	171.80	176.60	325864
2008-12-05	173.10	185.85	159.25	185.35	334448
2008-12-08	198.35	214.30	196.25	212.20	249178
2008-12-09	209.30	219.65	202.70	204.05	344731
2008-12-10	209.55	235.00	207.20	228.15	313102
2008-12-11	227.30	244.80	218.10	221.55	203842
2008-12-12	212.15	234.65	206.05	230.55	233524
2008-12-15	242.15	243.40	218.10	226.75	141196
2008-12-16	229.50	241.20	225.90	241.20	232265
2008-12-17	240.20	248.40	234.90	235.95	190436
2008-12-18	231.70	239.10	215.30	219.80	232244
2008-12-19	222.60	229.50	218.15	224.85	235779
2008-12-22	226.65	226.70	199.10	210.55	267985
2008-12-23	216.60	220.00	205.05	210.45	153748
2008-12-24	207.80	209.05	201.30	208.55	61136
2008-12-26	209.10	214.95	203.45	214.55	94797
2008-12-29	219.75	225.30	216.35	222.20	151726
2008-12-30	220.50	233.40	215.95	232.95	150207
2008-12-31	228.25	241.00	227.55	236.25	197092
2009-01-02	239.10	244.60	237.05	242.35	177431
2009-01-05	242.00	248.70	238.85	242.75	345083
2009-01-06	249.10	263.50	246.75	249.10	230429
2009-01-07	241.00	242.00	225.75	232.65	153436
2009-01-08	232.30	236.50	224.45	234.30	214083
2009-01-09	234.35	236.45	216.85	221.15	244431
2009-01-12	217.75	217.75	208.50	210.60	212945
2009-01-13	210.85	215.80	206.35	213.95	280760
2009-01-14	209.00	209.00	194.35	196.95	253478
2009-01-15	196.30	209.25	192.60	207.40	340499
2009-01-16	211.75	216.25	196.05	203.55	204099
2009-01-20	199.20	204.45	187.00	187.65	193897
2009-01-21	190.50	206.75	187.60	205.35	189372
2009-01-22	195.80	202.75	189.70	196.20	166236
2009-01-23	189.50	205.45	187.80	203.60	186073
2009-01-26	204.25	215.05	200.90	206.00	151182
2009-01-27	204.90	209.00	196.30	201.05	238060
2009-01-28	205.85	210.35	202.55	206.55	235401
2009-01-29	202.05	208.55	198.30	199.15	156599
2009-01-30	203.15	207.05	188.70	190.65	249250
2009-02-02	187.80	194.75	182.50	192.55	268171
2009-02-03	193.45	195.85	187.10	192.40	194065
2009-02-04	192.40	201.50	192.05	196.35	228589
2009-02-05	193.30	202.55	190.10	199.90	177389
2009-02-06	195.05	209.15	193.10	204.50	165245
2009-02-09	208.30	209.40	199.35	201.35	212073
2009-02-10	209.75	215.20	201.20	204.05	318870
2009-02-11	205.00	205.00	185.05	191.60	384213
2009-02-12	185.55	188.20	181.30	187.40	227802
2009-02-13	187.10	197.45	186.70	192.60	146995
2009-02-17	182.85	186.05	176.35	176.95	211672
2009-02-18	179.00	179.45	167.70	169.45	220396
2009-02-19	173.70	175.30	165.80	168.30	155404
2009-02-20	173.15	173.20	161.65	165.35	157815
2009-02-23	168.05	169.45	151.60	152.10	150139
2009-02-24	155.00	160.90	150.35	160.15	205171
2009-02-25	159.05	165.40	154.90	161.30	211208
2009-02-26	164.55	166.20	156.75	157.45	174759
2009-02-27	154.20	159.00	149.70	152.15	260915
2009-03-02	148.30	150.35	134.15	135.00	185433
2009-03-03	137.00	144.25	134.25	138.80	229085
2009-03-04	143.40	151.95	142.85	147.30	189135
2009-03-05	142.35	146.80	138.60	141.10	182299
2009-03-06	142.90	146.75	133.10	139.50	232375
2009-03-09	136.80	145.95	134.80	136.35	216587
2009-03-10	141.15	148.25	139.90	143.15	174377
2009-03-11	143.60	148.00	139.03	142.75	116152
2009-03-12	143.10	148.70	139.55	148.15	238026
2009-03-13	150.85	151.40	144.95	145.45	163597
2009-03-16	146.20	152.00	142.90	147.55	123783
2009-03-17	145.35	156.45	144.20	156.45	197231
2009-03-18	154.00	160.85	147.70	158.35	246640
2009-03-19	161.35	170.60	161.35	166.35	168666
2009-03-20	167.50	169.85	157.20	158.65	232070
2009-03-23	164.00	172.65	163.80	172.65	145622
2009-03-24	166.75	170.00	161.25	164.55	317409
2009-03-25	166.30	170.55	159.85	166.15	120489
2009-03-26	170.50	173.15	165.25	171.25	184003
2009-03-27	166.90	169.65	156.25	157.90	222061
2009-03-30	152.20	152.20	144.80	147.75	176100
2009-03-31	150.50	151.95	145.85	149.00	195434
2009-04-01	142.90	152.20	140.65	151.55	198456
2009-04-02	160.00	166.45	160.00	160.90	276197
2009-04-03	160.55	174.05	160.55	170.80	272330
2009-04-06	165.95	169.05	161.65	167.05	182653
2009-04-07	161.65	165.75	159.45	161.35	300740
2009-04-08	164.25	173.90	160.35	170.00	216704
2009-04-09	177.95	183.15	176.95	181.70	175191
2009-04-13	177.05	186.45	171.20	184.60	181481
2009-04-14	180.00	185.65	176.55	177.50	139457
2009-04-15	175.10	179.10	169.45	173.70	129084
2009-04-16	174.05	174.40	166.80	170.70	229703
2009-04-17	171.25	176.00	170.40	173.10	226535
2009-04-20	165.75	165.80	159.05	160.90	254348
2009-04-21	158.75	172.95	158.75	171.70	224983
2009-04-22	168.25	172.05	164.85	166.40	226512
2009-04-23	166.75	168.40	159.50	164.30	260691
2009-04-24	167.35	168.45	162.25	162.85	310710
2009-04-27	157.60	170.80	156.65	169.40	472447
2009-04-28	163.75	174.20	163.75	170.15	158773
2009-04-29	171.60	179.40	171.15	176.55	290763
2009-04-30	178.45	179.25	170.50	172.30	253249
2009-05-01	170.15	182.30	168.60	180.95	197211
2009-05-04	182.80	197.50	181.95	196.90	305243
2009-05-05	197.25	207.30	196.55	204.15	411039
2009-05-06	208.50	213.40	204.25	210.95	302961
2009-05-07	213.00	219.40	205.00	207.60	395650
2009-05-08	210.90	219.65	207.65	216.20	225056
2009-05-11	210.80	210.80	198.90	201.95	272204
2009-05-12	205.15	206.85	194.05	200.35	265426
2009-05-13	196.30	196.30	183.76	185.45	222066
2009-05-14	186.05	189.85	179.75	187.30	207789
2009-05-15	186.95	187.95	175.20	176.95	184128
2009-05-18	180.65	190.20	180.10	190.20	184424
2009-05-19	189.75	195.50	187.35	192.10	127149
2009-05-20	195.95	202.90	191.00	191.65	164170
2009-05-21	188.00	188.00	179.50	182.00	157333
2009-05-22	185.25	185.25	178.30	178.50	135234
2009-05-26	176.00	188.80	170.95	187.75	269100
2009-05-27	188.30	190.80	185.15	186.45	148911
2009-05-28	189.65	195.95	184.40	195.55	140162
2009-05-29	199.00	201.25	195.65	199.15	123357
2009-06-01	206.25	211.75	202.25	204.15	141300
2009-06-02	201.10	207.75	198.40	202.65	115818
2009-06-03	200.00	200.05	191.00	195.50	171863
2009-06-04	198.55	204.25	194.35	203.70	168601
2009-06-05	204.70	206.40	197.95	200.15	135585
2009-06-08	199.45	199.45	188.95	194.65	170055
2009-06-09	197.45	200.20	191.10	197.70	239909
2009-06-10	200.05	202.60	194.95	201.65	134903
2009-06-11	202.45	211.25	200.35	206.45	110612
2009-06-12	203.40	204.80	196.30	200.65	103225
2009-06-15	197.40	199.30	192.60	198.65	161933
2009-06-16	201.45	202.85	191.15	193.30	148759
2009-06-17	191.45	192.40	182.85	188.05	158549
2009-06-18	187.45	190.30	179.55	181.90	183724
2009-06-19	183.60	186.10	177.70	180.15	153208
2009-06-22	174.85	174.85	164.85	167.20	199583
2009-06-23	169.55	171.00	163.05	167.65	132588
2009-06-24	169.90	174.60	168.45	171.30	113300
2009-06-25	170.10	175.90	168.85	172.65	204365
2009-06-26	172.35	172.35	162.15	162.15	1161646
2009-06-29	163.00	167.30	163.00	164.05	326058
2009-06-30	166.20	170.65	158.85	165.25	361585
2009-07-01	166.50	167.50	157.65	158.75	293955
2009-07-02	155.05	156.90	152.80	153.50	206067
2009-07-06	150.15	150.95	145.00	150.45	285599
2009-07-07	150.00	150.90	145.90	146.45	142489
2009-07-08	146.35	150.85	139.40	146.85	322128
2009-07-09	150.50	156.60	150.35	151.65	240612
2009-07-10	147.75	153.35	144.90	152.75	151351
2009-07-13	153.40	154.53	147.50	154.45	99580
2009-07-14	159.20	159.20	154.85	156.85	137472
2009-07-15	160.30	164.10	158.90	163.40	145730
2009-07-16	161.25	170.70	160.75	169.80	135974
2009-07-17	170.05	174.25	168.35	172.00	142949
2009-07-20	175.40	178.35	172.20	177.05	119964
2009-07-21	179.60	182.25	176.50	181.10	212823
2009-07-22	178.85	186.70	176.95	182.95	217195
2009-07-23	183.05	188.60	182.25	186.00	142497
2009-07-24	184.40	191.85	181.90	191.50	112818
2009-07-27	191.50	193.80	188.30	191.30	73992
2009-07-28	186.50	189.55	181.68	188.70	104218
2009-07-29	184.35	185.60	180.80	185.00	94098
2009-07-30	188.80	191.70	185.05	189.85	96888
2009-07-31	188.00	193.93	186.15	192.50	156214
2009-08-03	195.95	205.30	195.95	204.05	152721
2009-08-04	198.50	203.40	189.10	197.40	325043
2009-08-05	196.70	203.35	195.15	199.60	226843
2009-08-06	198.45	200.15	192.30	193.90	99220
2009-08-07	197.30	197.30	190.25	192.45	203301
2009-08-10	190.35	195.20	189.80	194.95	162358
2009-08-11	194.05	195.60	191.25	191.25	107926
2009-08-12	185.55	189.55	183.90	188.00	292046
2009-08-13	189.80	192.45	184.20	191.55	88454
2009-08-14	190.00	190.55	182.85	185.80	101078
2009-08-17	179.95	180.95	175.25	175.45	140700
2009-08-18	177.10	178.15	175.00	177.05	100900
2009-08-19	174.75	187.20	174.50	186.90	128450
2009-08-20	187.20	189.10	180.40	183.65	151908
2009-08-21	186.15	191.55	184.90	191.05	137744
2009-08-24	192.55	194.00	187.30	188.85	220590
2009-08-25	189.40	190.65	184.70	185.80	84932
2009-08-26	184.15	187.05	181.25	184.60	98066
2009-08-27	183.30	184.50	177.25	183.85	92665
2009-08-28	188.15	188.15	180.85	182.20	121768
2009-08-31	177.20	178.10	173.05	176.65	107668
2009-09-01	175.60	180.30	169.10	169.55	141053
2009-09-02	167.20	170.25	165.65	168.15	155666
2009-09-03	172.05	172.05	164.60	165.85	84493
2009-09-04	166.05	172.30	166.05	172.00	88790
2009-09-08	175.45	180.90	173.75	180.40	111872
2009-09-09	181.50	183.55	179.30	181.25	168528
2009-09-10	180.50	187.35	178.25	187.35	95124
2009-09-11	187.80	193.15	187.80	192.15	163349
2009-09-14	188.05	198.70	186.95	197.75	185026
2009-09-15	198.20	209.85	198.20	208.80	223805
2009-09-16	210.00	213.00	207.85	211.55	115991
2009-09-17	209.30	213.25	204.10	205.25	111912
2009-09-18	206.55	207.00	200.25	204.90	234038
2009-09-21	200.75	204.60	196.55	203.95	97299
2009-09-22	206.50	210.95	205.05	208.15	119885
2009-09-23	209.20	211.30	202.85	204.10	152698
2009-09-24	203.55	203.60	193.80	198.10	120584
2009-09-25	198.20	200.25	193.60	194.20	162237
2009-09-28	193.95	202.00	192.15	201.95	180412
2009-09-29	201.40	203.80	198.05	202.65	112524
2009-09-30	202.85	204.90	196.45	200.40	119626
2009-10-01	199.70	202.20	190.85	191.05	97650
2009-10-02	187.15	194.49	185.70	191.35	73663
2009-10-05	190.50	198.00	190.50	197.90	97655
2009-10-06	201.45	215.75	201.45	215.60	274241
2009-10-07	217.40	223.35	215.35	222.15	146147
2009-10-08	225.45	230.65	222.55	229.50	109417
2009-10-09	229.30	233.95	227.90	229.45	104140
2009-10-12	233.10	238.25	230.40	236.25	102923
2009-10-13	237.58	238.90	229.25	236.80	77592
2009-10-14	241.20	241.85	236.00	241.45	105066
2009-10-15	240.15	243.40	237.70	243.35	86571
2009-10-16	241.55	245.70	239.50	242.40	92720
2009-10-19	241.75	242.85	236.35	241.65	87617
2009-10-20	241.95	243.55	232.50	235.50	115724
2009-10-21	232.70	243.25	232.70	237.45	100090
2009-10-22	235.05	237.70	230.75	236.50	135557
2009-10-23	238.05	239.85	224.60	226.70	111559
2009-10-26	229.25	237.20	224.50	224.90	119975
2009-10-27	226.80	232.25	222.60	225.75	115109
2009-10-28	224.10	224.10	208.45	209.85	138718
2009-10-29	211.65	222.15	210.10	217.85	120113
2009-10-30	216.05	216.15	204.70	205.45	188093
2009-11-02	207.45	213.85	204.10	213.60	188289
2009-11-03	210.55	212.55	202.65	209.70	332589
2009-11-04	213.15	214.30	202.15	202.65	241379
2009-11-05	203.50	207.05	200.15	202.80	229746
2009-11-06	199.80	205.25	198.85	200.00	181720
2009-11-09	203.10	208.95	203.10	208.90	115119
2009-11-10	208.05	210.65	203.05	206.60	80750
2009-11-11	209.35	209.35	200.75	201.75	124858
2009-11-12	201.05	203.00	194.80	194.95	182436
2009-11-13	195.35	198.15	192.40	194.00	192676
2009-11-16	197.10	203.40	197.10	202.85	174605
2009-11-17	201.45	201.75	195.45	197.95	114223
2009-11-18	198.60	199.10	193.90	196.15	141974
2009-11-19	194.45	194.85	186.05	188.20	165647
2009-11-20	186.65	187.45	178.95	180.50	181884
2009-11-23	184.70	189.15	181.10	182.05	136470
2009-11-24	180.95	181.30	177.35	179.65	130284
2009-11-25	179.70	192.90	178.80	191.50	192206
2009-11-27	182.90	191.55	182.15	189.80	91958
2009-11-30	189.60	193.70	185.05	185.65	175054
2009-12-01	190.50	192.95	189.05	190.75	112050
2009-12-02	191.95	192.25	185.80	186.80	115763
2009-12-03	186.75	189.25	184.20	184.50	112190
2009-12-04	188.30	191.20	184.20	185.65	153945
2009-12-07	184.50	189.40	183.70	186.20	84443
2009-12-08	183.70	184.55	182.05	183.05	128053
2009-12-09	182.70	183.95	181.10	182.30	168205
2009-12-10	184.10	188.95	182.05	188.65	161076
2009-12-11	189.15	189.60	184.75	188.05	104912
2009-12-14	193.55	200.55	193.55	200.30	236705
2009-12-15	199.50	202.15	198.50	201.35	116027
2009-12-16	203.35	206.10	201.85	202.75	115321
2009-12-17	199.80	204.05	198.10	200.45	144138
2009-12-18	202.25	205.65	202.15	205.25	138122
2009-12-21	207.75	210.75	205.70	210.70	56842
2009-12-22	210.60	211.35	207.45	209.45	70404
2009-12-23	209.90	215.15	209.05	214.45	49608
2009-12-24	214.20	217.40	213.00	216.40	17482
2009-12-28	218.15	220.50	215.85	216.65	56455
2009-12-29	216.85	217.75	210.95	211.40	58608
2009-12-30	210.85	210.95	206.05	207.15	66197
2009-12-31	207.85	209.30	202.85	202.85	39909
2010-01-04	207.75	216.60	207.40	216.60	70024
2010-01-05	215.60	219.30	215.30	219.10	49736
2010-01-06	218.40	221.15	217.30	218.75	70766
2010-01-07	217.30	219.10	213.55	218.50	59069
2010-01-08	217.45	220.15	215.60	220.00	37877
2010-01-11	221.80	222.60	209.25	210.85	107604
2010-01-12	208.60	209.45	205.80	207.45	91491
2010-01-13	206.80	209.40	202.65	205.95	174887
2010-01-14	205.20	207.95	202.30	203.75	173835
2010-01-15	202.80	203.75	198.85	201.75	128283
2010-01-19	202.40	206.15	200.40	206.00	86692
2010-01-20	203.50	208.35	201.85	207.90	133932
2010-01-21	206.60	211.90	205.70	205.70	178309
2010-01-22	204.30	207.15	201.30	202.50	156243
2010-01-25	203.65	207.90	203.65	206.30	129707
2010-01-26	202.95	206.75	200.70	202.95	86706
2010-01-27	201.85	202.90	194.10	196.85	143928
2010-01-28	198.05	198.25	193.35	196.65	131695
2010-01-29	198.35	203.54	193.90	194.95	253270
2010-02-01	198.10	203.25	196.20	202.90	170441
2010-02-02	203.75	206.70	203.45	204.45	219925
2010-02-03	203.75	203.75	198.25	198.50	163260
2010-02-04	195.00	195.35	184.65	186.70	202533
2010-02-05	186.50	187.00	180.00	185.40	274407
2010-02-08	185.95	187.95	182.55	186.60	199098
2010-02-09	190.90	191.20	181.55	184.15	502490
2010-02-10	182.70	183.75	179.70	181.95	238869
2010-02-11	182.15	184.85	180.65	182.95	280292
2010-02-12	179.75	182.73	178.64	181.00	332343
2010-02-16	183.90	187.65	182.95	186.65	356103
2010-02-17	188.50	189.25	185.41	188.50	161108
2010-02-18	188.45	189.50	185.40	187.45	106771
2010-02-19	186.70	189.00	186.40	188.05	104071
2010-02-22	188.35	189.75	182.05	184.20	173697
2010-02-23	182.20	182.85	176.25	176.95	260696
2010-02-24	176.50	178.90	172.70	174.40	256362
2010-02-25	171.55	173.80	169.15	173.65	224670
2010-02-26	173.40	175.00	169.75	172.60	153227
2010-03-01	172.95	175.85	172.80	175.70	194946
2010-03-02	176.70	179.50	176.20	178.65	152533
2010-03-03	179.85	180.20	176.90	177.05	288539
2010-03-04	177.40	177.40	168.40	168.85	215565
2010-03-05	170.40	171.90	166.15	169.20	248543
2010-03-08	168.50	170.00	164.55	165.25	236671
2010-03-09	163.65	165.85	163.50	164.50	263021
2010-03-10	164.90	165.10	162.08	162.55	410537
2010-03-11	162.15	165.95	161.65	165.65	354210
2010-03-12	166.85	169.05	166.18	169.05	300241
2010-03-15	167.70	168.00	161.95	165.00	258777
2010-03-16	165.20	166.30	163.60	166.30	185965
2010-03-17	166.40	169.40	165.55	169.30	209146
2010-03-18	168.45	174.90	168.00	168.25	537541
2010-03-19	167.95	168.40	160.10	161.80	227279
2010-03-22	160.45	160.55	157.30	160.55	168084
2010-03-23	161.00	163.20	160.10	161.55	186820
2010-03-24	160.00	163.00	158.25	158.80	165644
2010-03-25	160.50	160.55	150.00	150.45	381291
2010-03-26	150.50	151.15	148.15	149.75	214697
2010-03-29	152.10	158.45	150.65	156.05	319862
2010-03-30	155.95	157.40	153.45	156.80	142612
2010-03-31	156.35	160.40	156.20	159.00	200480
2010-04-01	163.20	171.05	163.05	169.00	376171
2010-04-05	170.20	177.85	170.20	177.00	322475
2010-04-06	176.80	179.75	175.65	177.00	254684
2010-04-07	175.35	177.05	173.05	173.75	162402
2010-04-08	171.60	172.95	168.15	172.70	137563
2010-04-09	173.00	174.85	172.30	174.65	104471
2010-04-12	174.40	177.80	174.40	175.25	154891
2010-04-13	175.20	177.40	172.40	176.80	195657
2010-04-14	178.00	178.35	174.10	176.80	184836
2010-04-15	176.70	180.95	176.15	177.40	230763
2010-04-16	176.00	177.05	170.35	171.20	192949
2010-04-19	170.10	170.10	167.05	168.80	130174
2010-04-20	170.00	173.90	169.15	173.50	153218
2010-04-21	174.10	174.15	168.75	169.90	189434
2010-04-22	167.55	172.40	165.25	171.05	128871
2010-04-23	171.80	177.30	168.60	176.70	136263
2010-04-26	176.05	176.80	172.40	173.25	179408
2010-04-27	172.25	172.95	165.50	165.80	175535
2010-04-28	166.55	167.05	163.00	164.50	203286
2010-04-29	166.00	167.65	158.80	162.25	213443
2010-04-30	162.75	166.15	160.25	160.30	199129
2010-05-03	160.85	166.15	159.00	165.35	193692
2010-05-04	162.55	165.75	155.30	157.60	359388
2010-05-05	154.20	158.85	152.10	155.55	348932
2010-05-06	154.15	157.15	140.45	148.00	321473
2010-05-07	147.95	150.00	140.85	141.90	405512
2010-05-10	150.80	152.00	148.40	151.95	204367
2010-05-11	150.15	151.75	148.97	150.10	164502
2010-05-12	150.55	154.30	150.40	152.30	187227
2010-05-13	151.70	157.10	149.53	156.40	169863
2010-05-14	154.75	156.90	150.50	156.40	211762
2010-05-17	157.00	158.10	149.05	152.95	234116
2010-05-18	155.15	157.85	152.15	152.45	142662
2010-05-19	151.10	153.75	146.15	150.10	136757
2010-05-20	145.00	146.20	141.70	142.25	208674
2010-05-21	139.45	147.75	138.70	146.85	227628
2010-05-24	146.55	146.55	138.50	138.70	280977
2010-05-25	134.40	139.20	133.35	138.85	267340
2010-05-26	140.05	144.45	140.05	141.25	148250
2010-05-27	145.50	150.00	145.50	150.00	124178
2010-05-28	149.35	152.15	147.45	149.20	139420
2010-06-01	146.40	149.75	141.35	141.50	106048
2010-06-02	142.80	149.65	141.90	149.60	299157
2010-06-03	151.80	159.30	150.00	158.55	223971
2010-06-04	153.75	164.90	149.55	157.50	312078
2010-06-07	158.45	162.15	156.15	157.05	190151
2010-06-08	157.95	160.65	155.25	160.25	166978
2010-06-09	162.25	170.00	157.05	157.70	318279
2010-06-10	161.25	164.55	157.00	162.80	339886
2010-06-11	161.30	165.30	160.80	164.05	162535
2010-06-14	166.60	167.65	161.65	162.10	283433
2010-06-15	163.75	168.21	163.75	167.65	170077
2010-06-16	165.65	168.50	164.10	166.95	174427
2010-06-17	167.65	168.30	163.30	165.60	141868
2010-06-18	164.50	166.50	162.30	165.40	122799
2010-06-21	168.40	169.70	162.10	163.30	87149
2010-06-22	164.05	164.25	155.85	156.95	172335
2010-06-23	157.85	158.35	154.25	156.30	130663
2010-06-24	155.40	156.95	153.40	153.80	87261
2010-06-25	154.40	157.75	152.35	156.45	105283
2010-06-28	156.20	156.25	148.35	148.80	191684
2010-06-29	146.15	146.40	137.05	138.50	286726
2010-06-30	137.15	141.40	136.35	138.60	170388
2010-07-01	138.50	140.10	133.55	136.70	208543
2010-07-02	137.50	138.60	133.45	135.05	83916
2010-07-06	137.25	139.75	131.95	132.80	197723
2010-07-07	133.00	136.50	132.55	136.40	196689
2010-07-08	138.55	139.60	132.80	136.05	194115
2010-07-09	135.40	136.15	133.55	135.15	105084
2010-07-12	134.60	136.60	131.25	132.95	145425
2010-07-13	135.10	135.10	130.25	131.70	250669
2010-07-14	131.40	131.45	129.25	130.40	220069
2010-07-15	130.85	138.05	128.40	137.50	350523
2010-07-16	136.70	137.65	131.40	132.00	188850
2010-07-19	132.20	132.70	125.95	129.60	224522
2010-07-20	127.85	134.40	126.80	134.10	198426
2010-07-21	135.00	135.00	127.65	128.95	233902
2010-07-22	131.40	134.25	130.70	131.45	162289
2010-07-23	131.20	132.70	129.15	131.55	91575
2010-07-26	131.60	133.75	130.45	132.40	128233
2010-07-27	133.25	134.20	128.00	129.50	123802
2010-07-28	129.50	130.75	127.05	127.70	109589
2010-07-29	128.40	129.00	124.55	126.15	124585
2010-07-30	124.15	127.60	123.40	126.55	166508
2010-08-02	129.05	130.35	126.75	129.95	221595
2010-08-03	128.80	128.95	123.45	124.50	318937
2010-08-04	123.55	125.60	116.70	122.25	495181
2010-08-05	120.65	127.25	113.55	125.60	244483
2010-08-06	124.65	125.85	122.80	125.50	149850
2010-08-09	126.00	127.40	124.05	126.95	117106
2010-08-10	124.20	124.80	121.65	122.75	96418
2010-08-11	119.45	119.45	113.85	115.25	152709
2010-08-12	112.95	115.50	110.90	112.30	164738
2010-08-13	112.20	114.15	109.40	110.25	145793
2010-08-16	110.10	110.80	107.50	108.00	159580
2010-08-17	109.55	113.90	108.70	112.95	234516
2010-08-18	112.35	112.65	109.93	111.35	130996
2010-08-19	110.70	110.95	109.00	109.50	84378
2010-08-20	108.70	109.10	105.75	106.80	69802
2010-08-23	107.60	108.00	105.20	105.40	100873
2010-08-24	103.85	105.10	102.40	104.90	141809
2010-08-25	103.40	104.80	101.40	104.75	318137
2010-08-26	105.55	106.30	102.65	104.75	288087
2010-08-27	105.80	109.15	103.80	108.80	187236
2010-08-30	108.30	110.05	107.40	109.30	161150
2010-08-31	108.55	110.55	107.85	108.85	146319
2010-09-01	110.15	111.80	107.65	108.40	231002
2010-09-02	109.15	111.05	107.75	109.30	115074
2010-09-03	110.95	111.70	109.60	110.15	113861
2010-09-07	109.35	109.35	105.25	105.60	123844
2010-09-08	105.70	107.35	105.50	105.70	176749
2010-09-09	107.45	107.45	103.15	104.65	146903
2010-09-10	105.25	106.50	104.00	104.50	122059
2010-09-13	106.05	106.35	103.20	103.65	161037
2010-09-14	103.70	105.50	103.00	103.20	134095
2010-09-15	102.40	103.75	100.60	103.45	172614
2010-09-16	103.40	104.25	100.95	101.25	149056
2010-09-17	101.75	101.75	97.70	99.40	361063
2010-09-20	99.60	104.15	97.70	101.45	226348
2010-09-21	103.15	109.50	103.15	103.95	383902
2010-09-22	103.75	106.25	103.75	105.00	184650
2010-09-23	104.30	108.40	103.50	107.00	173449
2010-09-24	108.70	112.15	108.15	111.20	182421
2010-09-27	111.40	112.40	110.15	111.10	144828
2010-09-28	111.20	111.20	107.20	109.25	163498
2010-09-29	108.90	111.50	108.25	111.50	221279
2010-09-30	112.55	114.00	110.35	112.45	191723
2010-10-01	113.75	114.55	112.00	113.50	98389
2010-10-04	113.05	113.40	108.95	109.75	110739
2010-10-05	111.05	113.85	110.45	113.80	115894
2010-10-06	113.50	119.20	113.50	119.05	301336
2010-10-07	119.60	119.65	117.40	118.90	212534
2010-10-08	118.65	121.05	118.50	120.00	169562
2010-10-11	119.95	121.10	117.50	117.85	127388
2010-10-12	117.50	118.70	114.50	117.80	179856
2010-10-13	118.80	120.25	117.70	119.25	88703
2010-10-14	118.85	120.60	118.05	119.60	204466
2010-10-15	120.45	120.80	117.10	117.65	99359
2010-10-18	117.75	121.70	117.40	121.10	117241
2010-10-19	119.00	119.00	113.65	114.80	277290
2010-10-20	115.00	117.65	113.75	117.15	148673
2010-10-21	117.45	120.20	113.75	115.85	141725
2010-10-22	116.30	117.10	112.60	113.65	84639
2010-10-25	114.35	116.05	113.05	113.70	129781
2010-10-26	112.80	113.55	107.55	107.80	216782
2010-10-27	106.95	108.70	104.10	108.35	118287
2010-10-28	109.40	109.60	106.70	109.15	179399
2010-10-29	108.60	112.55	108.45	111.75	155433
2010-11-01	112.90	119.20	112.90	117.00	274178
2010-11-02	112.90	117.95	110.20	116.00	389738
2010-11-03	116.25	118.95	115.00	118.85	180975
2010-11-04	120.75	122.90	119.60	121.50	160237
2010-11-05	121.25	122.75	119.65	121.15	116996
2010-11-08	121.00	124.80	120.80	123.20	207226
2010-11-09	124.90	133.00	124.90	127.70	299599
2010-11-10	128.65	131.05	124.50	130.75	216124
2010-11-11	129.85	134.40	129.55	134.00	124774
2010-11-12	132.50	133.20	128.70	129.05	109478
2010-11-15	130.30	131.60	125.00	125.25	153277
2010-11-16	124.90	125.50	121.05	122.95	132073
2010-11-17	123.05	124.30	121.90	122.35	63145
2010-11-18	123.95	125.25	121.60	122.95	104949
2010-11-19	123.05	124.00	120.05	123.80	110930
2010-11-22	123.55	127.25	121.55	126.25	145918
2010-11-23	124.60	124.60	121.80	123.10	92533
2010-11-24	124.15	125.80	122.70	125.65	59078
2010-11-26	124.25	125.10	122.80	123.70	32507
2010-11-29	122.90	125.65	122.00	124.75	67197
2010-11-30	122.90	124.73	121.40	122.50	75100
2010-12-01	124.85	125.10	123.20	124.75	91191
2010-12-02	124.95	128.85	124.65	128.80	87029
2010-12-03	127.85	132.70	127.80	132.00	123613
2010-12-06	131.45	132.80	129.80	130.00	122322
2010-12-07	131.80	133.05	127.50	127.85	130598
2010-12-08	128.20	129.20	124.90	125.65	139908
2010-12-09	126.10	127.10	123.80	124.25	111499
2010-12-10	124.25	125.40	122.40	123.45	170095
2010-12-13	124.40	126.55	124.20	125.75	178021
2010-12-14	126.10	126.15	120.75	123.25	212259
2010-12-15	122.40	123.05	120.75	121.75	271348
2010-12-16	121.75	121.75	110.30	110.60	957404
2010-12-17	110.50	113.25	109.60	110.00	302784
2010-12-20	110.30	111.55	109.20	111.35	183188
2010-12-21	112.20	119.60	112.10	118.80	281504
2010-12-22	119.25	121.60	118.55	120.85	161906
2010-12-23	120.90	120.90	118.05	118.40	108940
2010-12-27	118.15	120.65	116.25	120.35	95878
2010-12-28	120.45	124.85	119.65	123.70	137852
2010-12-29	124.20	127.05	122.75	125.15	199513
2010-12-30	125.25	127.15	124.45	125.05	113233
2010-12-31	125.00	125.05	122.75	122.80	113036
2011-01-03	124.30	124.75	123.30	123.70	155596
2011-01-04	123.40	124.30	119.75	120.35	206984
2011-01-05	119.80	121.05	119.00	120.50	193484
2011-01-06	120.95	122.40	120.00	121.75	108214
2011-01-07	121.40	121.40	118.80	120.75	143065
2011-01-10	120.00	123.70	118.40	122.90	161447
2011-01-11	123.50	125.60	122.25	123.40	116055
2011-01-12	124.65	127.40	123.05	126.70	174247
2011-01-13	126.85	127.25	124.65	125.05	89642
2011-01-14	125.10	128.50	124.30	128.30	149319
2011-01-18	128.40	128.85	126.60	128.85	137192
2011-01-19	128.75	129.00	125.95	126.35	108283
2011-01-20	125.40	126.05	122.40	125.60	86807
2011-01-21	126.55	127.00	124.55	125.30	93101
2011-01-24	125.75	125.75	121.80	122.75	227302
2011-01-25	122.20	124.30	119.65	124.30	176265
2011-01-26	124.50	131.75	124.50	131.65	341465
2011-01-27	131.80	134.45	130.15	133.20	199960
2011-01-28	132.75	133.75	130.55	131.35	102439
2011-01-31	131.05	138.65	131.05	138.50	187144
2011-02-01	138.55	138.55	132.50	133.30	323078
2011-02-02	132.90	136.80	131.65	132.55	157229
2011-02-03	132.70	134.25	131.35	134.05	143962
2011-02-04	134.10	134.90	131.85	133.10	114191
2011-02-07	133.45	137.72	133.45	135.50	165324
2011-02-08	134.90	134.95	128.90	133.80	291847
2011-02-09	133.25	133.25	129.15	131.35	229250
2011-02-10	130.90	132.40	129.20	130.25	160246
2011-02-11	129.90	129.95	126.10	127.50	220650
2011-02-14	127.55	129.58	126.90	129.05	119479
2011-02-15	128.70	129.40	125.90	126.35	156934
2011-02-16	126.85	126.85	124.35	125.80	184460
2011-02-17	125.50	127.25	125.25	126.10	177801
2011-02-18	126.20	126.85	124.25	124.95	141632
2011-02-22	124.80	131.20	122.95	125.45	275921
2011-02-23	125.70	134.60	125.45	134.20	303185
2011-02-24	134.85	135.95	127.90	128.35	201227
2011-02-25	129.25	135.75	128.15	134.75	172901
2011-02-28	136.90	136.90	132.00	132.75	202514
2011-03-01	134.13	134.13	129.90	130.05	164403
2011-03-02	130.00	130.53	128.00	129.45	92291
2011-03-03	129.75	130.80	127.25	130.45	99615
2011-03-04	130.10	131.35	130.05	131.25	120851
2011-03-07	131.70	133.80	129.80	131.65	122052
2011-03-08	131.50	131.90	128.45	129.40	110003
2011-03-09	128.80	134.25	128.80	131.95	164697
2011-03-10	130.40	131.55	126.35	126.70	422565
2011-03-11	125.30	129.25	124.30	127.10	179617
2011-03-14	126.45	132.05	126.20	131.75	209583
2011-03-15	128.90	138.15	128.10	136.35	338861
2011-03-16	136.60	148.00	136.30	141.25	442223
2011-03-17	143.70	148.35	141.70	147.60	309875
2011-03-18	148.80	149.05	140.10	141.20	680522
2011-03-21	144.30	146.15	143.20	145.25	225784
2011-03-22	145.25	148.75	143.90	148.15	177326
2011-03-23	147.60	148.25	144.15	145.75	131469
2011-03-24	147.45	151.10	144.70	149.90	331965
2011-03-25	149.75	154.13	148.95	153.85	170305
2011-03-28	154.00	156.60	151.70	152.25	195757
2011-03-29	151.65	152.45	146.65	151.80	221448
2011-03-30	152.90	156.90	152.00	154.60	162540
2011-03-31	155.05	156.90	154.15	154.70	138947
2011-04-01	155.45	157.75	153.70	155.70	196183
2011-04-04	155.85	158.00	155.20	157.05	134276
2011-04-05	156.60	159.85	156.25	157.15	183575
2011-04-06	158.50	159.90	153.80	153.90	192569
2011-04-07	154.20	157.30	153.75	154.20	126628
2011-04-08	155.85	156.30	148.10	150.80	286276
2011-04-11	152.00	152.85	146.45	147.40	148630
2011-04-12	147.20	147.20	140.15	142.65	226962
2011-04-13	144.05	147.00	142.20	144.30	144413
2011-04-14	144.40	144.50	140.85	143.90	155581
2011-04-15	143.60	146.40	142.60	145.80	96937
2011-04-18	143.30	143.50	138.50	142.00	144110
2011-04-19	142.05	143.10	139.00	141.75	124095
2011-04-20	144.05	146.10	141.80	144.00	94871
2011-04-21	144.30	145.75	141.30	145.05	87110
2011-04-25	145.20	152.35	145.20	150.80	251800
2011-04-26	150.85	152.05	148.35	151.60	170009
2011-04-27	151.60	151.95	145.80	151.45	138055
2011-04-28	151.25	155.28	149.85	153.80	193221
2011-04-29	154.05	162.20	154.00	160.30	226875
2011-05-02	161.20	162.10	153.55	155.15	196701
2011-05-03	163.70	165.00	142.65	146.00	366248
2011-05-04	150.65	150.85	138.90	140.60	369780
2011-05-05	140.10	143.55	135.65	139.40	415331
2011-05-06	140.75	145.20	134.20	138.50	288526
2011-05-09	138.75	144.90	138.75	142.65	151079
2011-05-10	142.55	143.80	140.00	142.20	157877
2011-05-11	141.60	141.60	133.65	135.30	222438
2011-05-12	133.85	135.55	130.90	133.60	231289
2011-05-13	133.85	134.45	131.15	133.60	171572
2011-05-16	132.60	137.40	130.70	132.70	145559
2011-05-17	132.45	134.35	130.70	132.60	215760
2011-05-18	133.25	138.65	133.00	135.85	90202
2011-05-19	136.65	137.70	133.60	134.80	102131
2011-05-20	134.25	145.10	131.30	143.10	403873
2011-05-23	140.65	143.65	136.55	141.75	266894
2011-05-24	142.75	146.10	141.50	144.20	186939
2011-05-25	143.40	147.75	142.70	147.00	142304
2011-05-26	146.30	147.90	144.15	147.40	143197
2011-05-27	147.70	149.80	145.70	147.70	141792
2011-05-31	150.45	152.25	145.90	150.35	219022
2011-06-01	150.20	151.60	143.05	143.50	282586
2011-06-02	144.10	147.40	143.20	144.75	154046
2011-06-03	141.00	148.35	139.60	147.10	288915
2011-06-06	146.90	148.40	141.85	143.00	154945
2011-06-07	144.15	146.10	142.60	143.30	235845
2011-06-08	144.15	146.70	143.20	143.95	176667
2011-06-09	144.80	145.70	143.35	144.80	96468
2011-06-10	144.00	145.23	143.05	143.65	192252
2011-06-13	143.85	143.85	136.70	140.75	229014
2011-06-14	142.30	144.30	141.30	141.85	142667
2011-06-15	140.50	143.15	138.95	141.20	113262
2011-06-16	141.15	141.65	136.68	138.60	131851
2011-06-17	139.45	140.60	136.15	138.60	273604
2011-06-20	137.70	139.30	134.55	136.35	199927
2011-06-21	136.90	141.68	136.90	140.10	161426
2011-06-22	139.70	144.75	138.85	140.95	208323
2011-06-23	138.70	139.95	135.10	139.70	138826
2011-06-24	139.50	140.25	134.65	136.65	908489
2011-06-27	135.50	135.65	132.00	134.60	267902
2011-06-28	135.40	139.70	134.90	139.70	144783
2011-06-29	140.15	144.95	139.70	142.55	126017
2011-06-30	143.25	146.70	143.25	143.95	126602
2011-07-01	144.00	146.90	140.85	145.35	168274
2011-07-05	146.05	149.90	145.35	146.80	119300
2011-07-06	146.60	147.10	144.10	145.55	101430
2011-07-07	147.30	149.95	146.85	148.90	141347
2011-07-08	146.75	147.65	145.70	147.45	122064
2011-07-11	145.50	145.95	142.70	143.20	142332
2011-07-12	142.25	143.75	141.40	141.90	183305
2011-07-13	142.55	146.00	142.20	142.80	236747
2011-07-14	143.75	145.40	139.75	139.90	126975
2011-07-15	144.10	153.30	143.30	152.85	374743
2011-07-18	151.41	153.55	149.75	153.25	142136
2011-07-19	154.55	159.05	153.80	157.15	198568
2011-07-20	158.05	159.35	155.62	159.35	135260
2011-07-21	160.00	163.51	159.79	161.90	186875
2011-07-22	162.15	163.10	160.35	162.20	156067
2011-07-25	160.30	163.70	159.45	162.20	121003
2011-07-26	162.35	166.35	161.50	163.70	156483
2011-07-27	162.90	163.10	158.90	161.05	100806
2011-07-28	160.85	166.05	158.85	159.55	140766
2011-07-29	157.50	161.60	155.85	159.50	105327
2011-08-01	161.45	163.20	158.60	160.35	106111
2011-08-02	167.15	168.15	145.70	149.95	479939
2011-08-03	150.75	153.95	145.25	148.15	376903
2011-08-04	146.75	146.75	137.60	137.70	267899
2011-08-05	139.70	141.15	125.30	129.10	297451
2011-08-08	124.10	125.80	112.80	112.95	339065
2011-08-09	115.35	120.55	109.65	120.55	277309
2011-08-10	118.40	126.75	116.40	121.40	557443
2011-08-11	122.20	128.65	119.80	126.60	403562
2011-08-12	127.50	130.15	123.70	126.50	211623
2011-08-15	127.95	135.05	127.78	132.65	372157
2011-08-16	130.40	130.90	122.00	123.00	271937
2011-08-17	124.60	126.85	120.85	122.10	262898
2011-08-18	117.15	117.60	108.15	109.50	300646
2011-08-19	108.05	109.40	103.70	104.50	284701
2011-08-22	106.70	107.75	99.00	99.95	404653
2011-08-23	99.95	102.70	97.85	101.95	436069
2011-08-24	101.55	103.15	99.55	102.55	273009
2011-08-25	103.45	104.65	96.30	97.80	264491
2011-08-26	96.85	98.70	93.80	98.55	287547
2011-08-29	100.45	102.60	99.75	102.40	169260
2011-08-30	101.75	105.20	100.35	104.40	151898
2011-08-31	106.35	106.95	100.40	101.75	251713
2011-09-01	101.55	102.55	97.45	97.95	272762
2011-09-02	94.20	96.40	92.70	95.65	359513
2011-09-06	92.25	93.95	90.55	93.70	201513
2011-09-07	95.35	97.90	95.30	97.40	401138
2011-09-08	96.75	99.10	94.70	96.15	228614
2011-09-09	94.45	95.70	88.90	89.60	189270
2011-09-12	87.75	90.95	87.25	89.90	244117
2011-09-13	89.80	92.80	88.40	91.55	312439
2011-09-14	92.40	96.75	89.15	95.25	265273
2011-09-15	96.30	100.10	95.70	99.85	335627
2011-09-16	100.00	100.00	95.95	97.40	717760
2011-09-19	95.00	97.75	92.40	96.40	226422
2011-09-20	96.45	98.10	92.80	92.85	235205
2011-09-21	92.15	96.70	87.80	88.10	246172
2011-09-22	84.05	84.70	80.50	82.50	300335
2011-09-23	82.25	83.70	78.80	79.60	201411
2011-09-26	80.60	85.10	77.00	84.70	217850
2011-09-27	87.45	92.45	87.30	89.15	262511
2011-09-28	89.40	89.95	82.25	82.40	279478
2011-09-29	85.10	85.90	80.55	83.25	207641
2011-09-30	81.10	81.45	77.30	77.30	230521
2011-10-03	76.50	77.20	70.55	70.70	356664
2011-10-04	69.55	76.90	68.45	76.55	328526
2011-10-05	76.35	81.10	74.45	80.30	194907
2011-10-06	79.40	83.15	78.50	81.60	157415
2011-10-07	81.90	82.58	76.65	78.80	205532
2011-10-10	80.75	85.60	80.45	84.20	174182
2011-10-11	82.85	86.90	82.10	85.75	154544
2011-10-12	86.55	88.70	85.45	86.25	178790
2011-10-13	85.20	85.25	80.40	84.30	176150
2011-10-14	85.70	89.25	84.35	89.10	163946
2011-10-17	88.70	89.60	83.45	84.05	168970
2011-10-18	84.00	86.05	80.20	85.10	324174
2011-10-19	85.25	88.95	83.50	84.25	262056
2011-10-20	84.15	85.35	81.35	84.35	176155
2011-10-21	86.00	88.60	84.90	88.35	181014
2011-10-24	88.85	95.15	88.60	93.65	237245
2011-10-25	93.60	93.65	87.95	88.15	213164
2011-10-26	89.75	91.90	86.40	90.85	139913
2011-10-27	94.60	99.40	91.00	94.10	290877
2011-10-28	95.00	98.05	94.75	95.95	179350
2011-10-31	94.40	94.60	88.55	91.20	348555
2011-11-01	82.50	86.40	76.50	84.35	749582
2011-11-02	85.40	90.74	84.00	89.90	377870
2011-11-03	91.20	92.05	87.50	91.45	218341
2011-11-04	90.40	93.95	89.65	93.60	206319
2011-11-07	93.80	95.55	90.75	94.60	218141
2011-11-08	94.90	98.70	92.25	97.20	302285
2011-11-09	93.30	94.10	89.80	90.00	375969
2011-11-10	92.10	93.20	88.55	91.10	197335
2011-11-11	92.20	93.65	90.65	90.95	199766
2011-11-14	89.70	90.95	85.20	86.10	268086
2011-11-15	85.85	89.15	84.80	88.40	228794
2011-11-16	87.45	92.00	86.70	87.80	223683
2011-11-17	87.15	87.50	81.10	81.75	259245
2011-11-18	82.20	83.25	80.15	80.50	157083
2011-11-21	78.90	80.60	76.70	79.70	275668
2011-11-22	79.90	79.90	76.40	76.80	198480
2011-11-23	75.70	75.95	74.05	74.60	205633
2011-11-25	74.35	75.80	72.45	72.45	62589
2011-11-28	76.30	77.65	75.05	76.10	197977
2011-11-29	76.50	79.65	75.75	79.35	361844
2011-11-30	81.90	83.95	81.90	83.15	242250
2011-12-01	83.55	84.15	80.70	80.80	190946
2011-12-02	82.25	82.75	79.55	80.30	195504
2011-12-05	81.75	84.65	81.10	84.45	294275
2011-12-06	83.95	97.80	83.95	96.60	984370
2011-12-07	98.00	101.05	96.25	100.15	652491
2011-12-08	99.55	100.25	94.43	94.95	368524
2011-12-09	95.45	97.70	94.25	95.00	341911
2011-12-12	93.95	95.10	87.65	89.35	323894
2011-12-13	89.65	90.80	82.50	84.10	381026
2011-12-14	82.55	82.60	79.85	80.25	373277
2011-12-15	81.85	82.65	77.60	78.50	240491
2011-12-16	78.60	81.05	77.70	78.70	299255
2011-12-19	79.10	79.25	73.45	73.90	264274
2011-12-20	76.45	79.15	76.40	77.80	193687
2011-12-21	77.20	79.70	75.60	79.40	187221
2011-12-22	80.00	81.60	78.35	81.05	192014
2011-12-23	81.20	81.75	77.20	78.75	177328
2011-12-27	78.20	80.08	77.50	78.75	93837
2011-12-28	78.90	79.35	75.70	76.90	163685
2011-12-29	76.90	78.50	76.30	78.30	175720
2011-12-30	77.85	78.70	76.40	76.50	159831
2012-01-03	78.75	82.45	77.20	81.70	288090
2012-01-04	81.35	83.35	80.05	82.85	131128
2012-01-05	82.20	86.00	81.20	85.45	282157
2012-01-06	85.70	86.55	84.55	84.65	249895
2012-01-09	85.00	86.55	83.95	85.20	219142
2012-01-10	86.70	87.00	83.45	83.60	143749
2012-01-11	82.95	83.85	75.90	76.90	341850
2012-01-12	76.95	77.00	72.20	72.40	374105
2012-01-13	71.15	71.30	67.55	68.00	357994
2012-01-17	69.10	69.30	64.60	65.75	393141
2012-01-18	65.75	68.70	64.60	67.90	450505
2012-01-19	68.50	68.65	60.80	61.75	694078
2012-01-20	61.65	64.00	61.30	62.05	427089
2012-01-23	64.65	67.90	62.70	65.70	578342
2012-01-24	64.25	65.15	62.95	64.40	240170
2012-01-25	64.30	67.85	63.40	67.60	372815
2012-01-26	67.80	68.35	60.80	61.30	428793
2012-01-27	61.35	62.65	60.10	61.70	331804
2012-01-30	61.30	65.50	60.50	64.80	763266
2012-01-31	65.50	65.50	59.58	60.20	525074
2012-02-01	60.95	60.95	55.25	58.05	732280
2012-02-02	58.40	60.45	57.55	58.50	407261
2012-02-03	59.45	59.60	57.60	58.75	1735572
2012-02-06	60.40	64.20	58.75	62.25	1033707
2012-02-07	62.15	63.85	60.40	62.30	615668
2012-02-08	62.45	63.65	61.35	62.45	365804
2012-02-09	62.85	63.95	61.15	61.70	450140
2012-02-10	61.00	62.05	58.75	61.35	441621
2012-02-13	62.50	65.25	62.25	65.00	596090
2012-02-14	64.95	66.50	64.70	66.00	442701
2012-02-15	66.75	72.20	66.15	70.55	923382
2012-02-16	70.05	76.45	68.25	74.80	716097
2012-02-17	74.25	78.75	73.05	76.25	666166
2012-02-21	77.25	77.25	75.25	76.10	377561
2012-02-22	75.95	77.85	73.45	73.65	382631
2012-02-23	74.35	77.70	72.95	77.60	314888
2012-02-24	77.40	79.95	76.30	76.80	432433
2012-02-27	75.90	78.75	75.25	77.55	374108
2012-02-28	77.45	80.90	75.95	79.00	543774
2012-02-29	78.55	81.78	76.70	80.15	553855
2012-03-01	80.75	85.25	80.40	83.95	826415
2012-03-02	83.20	85.40	82.00	82.50	649085
2012-03-05	82.05	82.20	78.35	80.05	392945
2012-03-06	78.45	78.75	73.58	75.20	516318
2012-03-07	75.50	76.30	73.80	75.05	344172
2012-03-08	75.65	78.20	74.50	77.20	448683
2012-03-09	77.30	80.55	75.55	76.25	588924
2012-03-12	75.85	76.05	72.65	73.00	309463
2012-03-13	73.85	77.35	71.56	76.55	418358
2012-03-14	76.25	78.05	75.50	76.45	316307
2012-03-15	76.75	80.25	75.75	80.15	356836
2012-03-16	80.55	84.30	80.30	82.85	585076
2012-03-19	83.05	88.95	83.05	86.15	705215
2012-03-20	85.05	85.20	83.00	83.85	295190
2012-03-21	84.10	85.40	82.18	84.70	364767
2012-03-22	83.15	83.15	78.35	80.05	283392
2012-03-23	79.75	87.50	79.05	86.20	517755
2012-03-26	87.25	88.00	84.75	86.80	390951
2012-03-27	86.90	87.35	83.70	84.25	224867
2012-03-28	83.15	83.70	79.55	83.05	338597
2012-03-29	81.50	81.95	77.60	80.55	389892
2012-03-30	81.95	82.30	78.15	79.15	408775
2012-04-02	78.75	83.35	78.15	81.65	421799
2012-04-03	81.70	81.75	77.75	78.75	310798
2012-04-04	77.35	77.75	74.15	75.15	315895
2012-04-05	74.60	76.30	72.30	73.25	276814
2012-04-09	71.60	75.90	71.25	74.35	412383
2012-04-10	74.75	82.25	74.75	77.25	1169149
2012-04-11	78.40	81.20	76.05	76.30	599917
2012-04-12	76.35	81.65	76.35	81.40	452212
2012-04-13	80.90	81.50	79.15	79.90	664765
2012-04-16	80.60	80.90	75.70	77.30	557958
2012-04-17	78.55	82.90	78.55	80.65	440652
2012-04-18	80.30	80.50	77.70	78.70	377036
2012-04-19	79.00	80.40	76.50	79.25	430547
2012-04-20	80.65	81.25	77.50	77.75	232528
2012-04-23	76.15	78.85	73.50	77.65	403207
2012-04-24	77.95	81.85	76.10	81.45	446582
2012-04-25	82.45	85.20	81.20	84.25	383037
2012-04-26	83.75	87.15	83.35	85.70	266230
2012-04-27	85.75	87.60	83.75	87.50	443036
2012-04-30	87.70	89.90	85.15	87.85	509394
2012-05-01	81.00	92.70	77.40	89.50	1001902
2012-05-02	88.50	88.58	85.20	85.80	310653
2012-05-03	85.55	86.80	82.85	84.20	352623
2012-05-04	83.00	84.80	80.15	83.40	396100
2012-05-07	82.95	86.40	81.50	83.75	330253
2012-05-08	82.85	85.35	79.65	85.15	428241
2012-05-09	83.35	89.45	81.70	88.70	597744
2012-05-10	90.00	91.90	86.90	87.65	354017
2012-05-11	86.55	92.65	85.50	90.40	645504
2012-05-14	89.25	92.00	85.95	86.35	617314
2012-05-15	86.10	87.05	78.70	80.85	553109
2012-05-16	81.15	85.10	77.10	77.35	510894
2012-05-17	77.35	79.70	73.80	75.20	502461
2012-05-18	75.65	78.35	72.85	73.35	418046
2012-05-21	73.40	78.65	72.55	78.30	329488
2012-05-22	78.45	80.85	75.50	76.70	308371
2012-05-23	75.50	77.05	72.35	76.95	532342
2012-05-24	77.10	77.50	71.60	73.15	339155
2012-05-25	73.25	75.50	72.10	74.90	368460
2012-05-29	75.85	80.10	75.75	78.30	266517
2012-05-30	76.60	76.95	72.75	74.55	269809
2012-05-31	74.50	76.45	70.48	74.75	541605
2012-06-01	72.75	72.75	67.55	68.25	471923
2012-06-04	68.30	68.55	62.80	65.80	515298
2012-06-05	65.00	68.35	64.75	66.45	292934
2012-06-06	69.45	73.05	68.60	72.25	439977
2012-06-07	73.95	75.65	71.95	73.20	460256
2012-06-08	72.65	72.65	69.19	72.25	277181
2012-06-11	73.90	75.65	68.65	68.65	251757
2012-06-12	69.35	71.45	67.65	71.20	335707
2012-06-13	70.45	72.50	68.20	68.70	310494
2012-06-14	68.95	72.45	67.35	72.15	224259
2012-06-15	72.45	76.70	71.40	76.40	488345
2012-06-18	75.80	76.25	73.85	74.20	220029
2012-06-19	75.20	78.05	74.55	77.85	226452
2012-06-20	78.15	80.00	76.07	76.85	255307
2012-06-21	76.55	76.75	69.75	70.00	310257
2012-06-22	70.95	71.35	67.65	70.05	337411
2012-06-25	69.05	69.30	67.05	67.70	182166
2012-06-26	68.00	69.60	65.50	67.70	281497
2012-06-27	69.05	73.20	69.00	72.45	216815
2012-06-28	71.65	75.80	70.15	75.70	282083
2012-06-29	78.88	82.40	77.20	82.10	301032
2012-07-02	82.65	83.53	77.75	80.95	260884
2012-07-03	82.20	86.65	82.10	85.80	188398
2012-07-05	85.20	87.00	82.70	84.20	213317
2012-07-06	82.00	86.10	81.45	83.98	270919
2012-07-09	83.55	86.40	82.85	84.70	254252
2012-07-10	85.45	86.30	81.50	82.65	230783
2012-07-11	83.15	86.09	82.15	84.95	387729
2012-07-12	82.90	84.90	82.00	83.95	375315
2012-07-13	84.80	86.65	83.30	83.35	352439
2012-07-16	83.15	84.23	80.63	82.35	436637
2012-07-17	83.45	84.25	78.10	82.15	364952
2012-07-18	82.15	85.20	81.70	83.65	301102
2012-07-19	84.00	89.75	83.85	88.00	530796
2012-07-20	87.60	90.65	86.15	90.30	377567
2012-07-23	87.00	87.65	84.65	87.05	243841
2012-07-24	87.30	89.10	85.35	86.70	220837
2012-07-25	87.25	88.35	82.85	84.55	253659
2012-07-26	86.80	87.35	83.80	85.85	297750
2012-07-27	86.15	92.10	85.20	90.65	268396
2012-07-30	90.40	92.50	86.90	88.90	310892
2012-07-31	86.35	89.65	79.70	80.90	878503
2012-08-01	81.05	81.05	77.85	78.90	367333
2012-08-02	77.50	77.85	74.75	76.10	361762
2012-08-03	78.25	80.95	77.48	80.30	284943
2012-08-06	80.70	83.40	80.05	82.40	249631
2012-08-07	83.40	88.25	82.05	82.80	369604
2012-08-08	81.80	84.70	81.55	81.80	141117
2012-08-09	81.80	85.60	81.60	85.05	307082
2012-08-10	83.95	84.95	82.05	84.65	191807
2012-08-13	84.60	85.65	82.45	83.25	106738
2012-08-14	84.30	86.95	83.30	85.90	236587
2012-08-15	85.20	87.20	85.00	86.00	130554
2012-08-16	86.20	90.00	85.40	89.00	174239
2012-08-17	88.90	89.45	87.15	88.00	183320
2012-08-20	87.25	88.50	85.25	86.40	261252
2012-08-21	87.15	88.70	84.85	85.85	296463
2012-08-22	86.00	86.50	82.85	84.50	236846
2012-08-23	84.00	84.80	80.10	81.25	175302
2012-08-24	80.65	83.50	79.45	82.75	192776
2012-08-27	83.30	83.95	82.00	82.90	188775
2012-08-28	82.60	84.70	82.45	84.30	204566
2012-08-29	84.50	84.65	82.65	83.40	125007
2012-08-30	82.90	82.90	80.75	81.10	112115
2012-08-31	82.15	82.70	79.55	82.45	170831
2012-09-04	82.80	82.80	79.40	81.25	177295
2012-09-05	81.20	85.50	81.20	83.30	277880
2012-09-06	84.45	90.30	84.20	87.00	281736
2012-09-07	87.70	91.20	87.51	90.70	170406
2012-09-10	90.45	92.60	90.00	90.35	172495
2012-09-11	90.95	96.05	90.05	95.75	183720
2012-09-12	96.50	98.00	95.25	96.15	169628
2012-09-13	96.20	101.84	94.37	98.60	264475
2012-09-14	99.55	102.30	95.85	97.80	337744
2012-09-17	97.10	98.85	94.10	94.90	222030
2012-09-18	94.65	95.65	91.35	93.60	204425
2012-09-19	93.65	96.00	92.40	94.75	216589
2012-09-20	93.75	95.05	91.75	93.75	163987
2012-09-21	95.05	97.80	93.80	94.40	462057
2012-09-24	92.85	95.04	92.55	93.80	210540
2012-09-25	94.55	95.65	91.55	91.90	254807
2012-09-26	91.15	92.30	88.60	90.00	245545
2012-09-27	90.20	91.48	88.45	89.80	394555
2012-09-28	89.10	92.75	89.10	91.90	225705
2012-10-01	93.25	97.65	93.00	96.35	270677
2012-10-02	99.40	102.75	95.40	99.95	552971
2012-10-03	99.55	100.09	96.45	97.10	319737
2012-10-04	98.05	99.95	97.40	98.55	215370
2012-10-05	98.90	101.15	96.00	97.15	239454
2012-10-08	95.70	97.60	95.40	96.40	231587
2012-10-09	96.65	102.15	96.50	101.40	287341
2012-10-10	101.05	104.25	99.90	101.15	296473
2012-10-11	103.25	105.80	101.70	101.85	225640
2012-10-12	101.65	104.30	99.55	100.15	211139
2012-10-15	100.05	101.10	97.10	100.40	159327
2012-10-16	101.65	103.15	99.95	101.25	164317
2012-10-17	100.40	102.20	99.00	101.30	430505
2012-10-18	100.65	101.75	99.08	100.00	268992
2012-10-19	99.65	102.35	98.80	99.80	258636
2012-10-22	99.50	101.00	97.35	99.00	153519
2012-10-23	95.95	96.25	92.50	93.60	268852
2012-10-24	94.60	95.10	90.60	90.85	246425
2012-10-25	92.10	92.25	88.90	90.95	258732
2012-10-26	90.55	93.00	88.15	89.35	301332
2012-10-31	87.50	88.50	84.80	85.60	557503
2012-11-01	86.45	88.38	84.25	87.85	362502
2012-11-02	87.80	87.95	82.50	82.55	285488
2012-11-05	82.00	85.10	82.00	84.75	269851
2012-11-06	85.70	87.35	84.10	87.20	223900
2012-11-07	84.15	85.40	83.05	83.50	250704
2012-11-08	83.65	84.70	80.35	80.50	186279
2012-11-09	79.85	82.50	79.33	80.00	158536
2012-11-12	80.10	81.00	79.20	79.90	159196
2012-11-13	78.70	83.00	77.95	80.95	188980
2012-11-14	81.40	83.35	79.80	81.80	230753
2012-11-15	81.85	82.65	76.30	79.05	300183
2012-11-16	79.20	81.70	77.98	80.30	234174
2012-11-19	81.90	84.15	81.55	84.10	141591
2012-11-20	83.20	83.80	81.25	82.30	113168
2012-11-21	82.25	84.05	81.30	83.80	181712
2012-11-23	84.15	85.40	83.40	84.80	35536
2012-11-26	83.45	84.35	81.75	82.05	122688
2012-11-27	82.10	84.35	81.55	82.20	143612
2012-11-28	80.25	80.55	78.20	79.90	263657
2012-11-29	80.80	82.65	80.15	82.35	175521
2012-11-30	82.40	83.55	81.08	82.00	153343
2012-12-03	83.25	83.40	81.50	81.90	99932
2012-12-04	81.60	82.80	79.05	79.80	192392
2012-12-05	80.75	82.75	79.85	80.60	187738
2012-12-06	79.80	82.90	79.80	80.35	145279
2012-12-07	81.10	81.55	79.30	79.75	178945
2012-12-10	79.85	80.75	77.40	78.80	175733
2012-12-11	79.15	79.40	77.00	78.85	339299
2012-12-12	79.55	80.60	78.65	79.20	168437
2012-12-13	79.20	79.70	75.25	75.90	216790
2012-12-14	74.50	77.30	74.50	76.80	133969
2012-12-17	77.10	78.65	76.65	78.50	119614
2012-12-18	79.20	82.70	78.85	81.30	205565
2012-12-19	81.30	82.20	79.10	79.25	193558
2012-12-20	79.55	80.65	79.05	79.70	191672
2012-12-21	78.45	80.35	77.60	80.00	320489
2012-12-24	79.60	81.10	77.55	77.95	58389
2012-12-26	78.55	79.50	76.75	76.90	69595
2012-12-27	77.05	77.05	73.75	76.20	119819
2012-12-28	75.40	76.25	74.30	75.05	100643
2012-12-31	74.85	75.90	72.00	75.60	248114
2013-01-02	77.85	77.85	74.30	76.55	276365
2013-01-03	76.35	77.35	75.00	76.00	205258
2013-01-04	76.30	77.10	75.30	75.70	270433
2013-01-07	75.50	77.10	74.20	76.65	345836
2013-01-08	76.50	76.95	75.20	76.15	254452
2013-01-09	76.50	76.50	68.80	70.20	782750
2013-01-10	70.45	73.90	69.95	72.70	700821
2013-01-11	76.40	77.45	73.00	74.20	263530
2013-01-14	74.00	74.80	72.80	73.25	182692
2013-01-15	72.75	73.78	72.60	73.60	202030
2013-01-16	73.35	73.40	71.65	72.80	151928
2013-01-17	73.05	74.25	72.75	73.60	155144
2013-01-18	73.50	74.55	72.55	74.50	186071
2013-01-22	73.05	75.20	70.50	74.75	474630
2013-01-23	74.25	75.35	73.15	73.25	178385
2013-01-24	73.30	73.65	71.50	71.95	254766
2013-01-25	71.85	73.40	71.30	72.20	175437
2013-01-28	72.15	72.80	69.60	72.05	267311
2013-01-29	72.00	74.45	71.50	74.25	251651
2013-01-30	74.80	75.60	72.78	73.35	278917
2013-01-31	73.20	73.95	71.00	72.95	188447
2013-02-01	73.60	73.95	71.10	72.85	270221
2013-02-04	71.85	72.55	70.75	70.80	135014
2013-02-05	71.25	72.00	70.40	71.15	267933
2013-02-06	70.75	73.05	70.65	73.00	176013
2013-02-07	72.80	73.35	71.05	71.15	204861
2013-02-08	71.20	71.50	70.23	70.95	182798
2013-02-11	70.65	72.35	68.70	70.95	232535
2013-02-12	67.50	69.40	64.80	65.35	966925
2013-02-13	65.10	69.45	64.15	68.85	479585
2013-02-14	68.60	70.55	67.40	70.00	354257
2013-02-15	69.65	70.05	67.95	68.60	352411
2013-02-19	69.10	70.30	67.90	70.30	296052
2013-02-20	70.30	70.30	68.50	68.50	346745
2013-02-21	68.35	68.78	65.60	68.20	257818
2013-02-22	68.55	69.40	67.75	69.15	198196
2013-02-25	69.85	72.25	69.00	69.25	273925
2013-02-26	69.50	70.15	67.85	69.30	296113
2013-02-27	69.20	71.05	68.50	70.15	241471
2013-02-28	70.05	71.50	68.75	70.60	202490
2013-03-01	69.90	71.03	68.55	70.20	249604
2013-03-04	69.85	71.20	69.05	70.50	237056
2013-03-05	70.90	72.70	70.90	71.45	158972
2013-03-06	71.60	74.30	71.30	73.60	265121
2013-03-07	73.50	79.40	72.40	79.15	344504
2013-03-08	79.50	80.55	78.05	79.80	216790
2013-03-11	79.25	80.00	78.15	79.70	151399
2013-03-12	79.95	79.95	76.95	77.85	163693
2013-03-13	78.25	79.10	74.60	75.60	307909
2013-03-14	75.95	79.90	75.80	79.80	375095
2013-03-15	88.35	94.30	87.10	90.00	1115961
2013-03-18	88.25	91.40	88.25	89.85	486986
2013-03-19	90.75	90.80	85.75	87.50	408667
2013-03-20	88.40	88.45	86.48	86.70	319042
2013-03-21	86.10	88.48	85.50	85.60	437875
2013-03-22	86.50	87.90	83.48	83.95	310376
2013-03-25	82.25	84.00	80.40	81.00	345863
2013-03-26	81.55	83.53	81.35	83.05	249695
2013-03-27	82.30	83.15	81.68	82.10	225033
2013-03-28	82.05	83.00	80.80	81.25	194070
2013-04-01	80.90	81.05	78.05	78.90	338007
2013-04-02	79.05	79.05	74.60	74.95	434403
2013-04-03	75.00	75.00	71.65	72.10	348856
2013-04-04	71.70	73.80	70.55	72.80	312047
2013-04-05	72.35	77.30	72.30	77.25	533776
2013-04-08	77.85	78.00	75.80	77.35	430671
2013-04-09	77.50	81.20	77.30	80.65	345961
2013-04-10	80.90	84.00	80.90	83.25	305850
2013-04-11	83.20	86.75	83.00	85.15	311608
2013-04-12	84.05	85.20	82.55	83.05	263156
2013-04-15	81.20	81.50	76.90	77.05	246258
2013-04-16	78.30	81.65	76.65	80.10	447651
2013-04-17	79.35	79.95	77.00	79.25	317513
2013-04-18	79.85	82.50	77.75	80.95	257573
2013-04-19	81.25	81.40	77.75	80.45	208207
2013-04-22	80.55	81.83	78.45	81.15	199363
2013-04-23	81.35	82.20	79.15	79.50	216131
2013-04-24	79.50	81.88	79.25	81.50	225597
2013-04-25	81.95	83.35	80.65	81.15	205377
2013-04-26	80.70	81.10	78.15	79.45	227496
2013-04-29	81.30	81.70	77.98	79.00	454000
2013-04-30	78.95	81.75	77.80	78.30	528244
2013-05-01	78.30	80.50	75.80	78.45	351083
2013-05-02	76.60	77.85	74.65	76.10	382677
2013-05-03	77.18	79.60	76.60	77.75	275560
2013-05-06	77.70	80.15	77.00	80.00	150680
2013-05-07	80.60	83.50	80.45	82.20	221217
2013-05-08	82.40	83.85	81.05	83.05	147327
2013-05-09	83.10	85.23	81.70	83.55	152469
2013-05-10	82.95	85.45	81.70	85.05	145866
2013-05-13	84.65	86.80	84.30	86.55	197502
2013-05-14	86.45	89.05	86.33	88.80	145170
2013-05-15	88.00	91.10	86.20	86.75	276786
2013-05-16	84.35	85.50	80.50	81.10	344518
2013-05-17	81.75	83.00	80.95	82.75	347604
2013-05-20	82.65	85.35	82.35	85.15	223739
2013-05-21	85.50	87.80	85.35	86.15	168242
2013-05-22	86.00	88.05	84.35	85.35	278594
2013-05-23	84.60	86.60	83.70	86.25	157476
2013-05-24	85.45	87.13	85.10	85.20	210991
2013-05-28	86.80	87.40	85.35	86.65	256379
2013-05-29	85.45	87.85	84.40	85.50	180990
2013-05-30	85.25	85.75	83.60	83.65	157512
2013-05-31	82.85	84.05	80.55	80.65	197607
2013-06-03	80.65	82.25	79.40	80.85	169725
2013-06-04	80.65	82.35	80.15	82.00	157879
2013-06-05	82.05	82.90	81.25	82.00	119796
2013-06-06	81.85	83.05	81.20	82.50	146806
2013-06-07	82.85	86.10	82.75	86.10	137690
2013-06-10	86.10	86.85	84.70	86.85	211538
2013-06-11	85.25	85.80	84.15	84.60	108560
2013-06-12	85.60	85.60	83.50	83.95	68828
2013-06-13	83.55	86.30	83.00	85.95	109324
2013-06-14	86.20	86.20	82.80	82.95	91780
2013-06-17	84.10	86.05	83.70	85.15	126849
2013-06-18	85.50	86.55	85.26	86.00	103503
2013-06-19	86.05	88.25	86.05	86.40	131754
2013-06-20	84.50	84.55	80.30	80.85	152158
2013-06-21	81.10	81.90	79.15	81.60	247445
2013-06-24	79.75	82.65	77.95	80.90	158774
2013-06-25	82.15	82.25	79.80	82.10	111622
2013-06-26	82.70	83.20	80.95	81.90	108970
2013-06-27	82.45	83.10	79.45	80.00	238567
2013-06-28	80.15	81.23	78.45	78.65	164422
2013-07-01	79.45	80.80	78.75	80.00	103006
2013-07-02	80.00	81.45	79.65	80.25	149316
2013-07-03	80.10	80.55	77.90	78.10	109363
2013-07-05	79.15	79.30	77.65	78.20	124703
2013-07-08	78.65	79.90	78.45	79.10	181829
2013-07-09	80.00	80.68	78.25	80.25	138485
2013-07-10	80.50	82.25	80.50	82.05	144039
2013-07-11	83.40	85.45	82.15	82.55	167439
2013-07-12	82.65	83.30	81.85	83.25	106657
2013-07-15	83.60	83.90	82.20	82.20	102166
2013-07-16	82.75	85.15	81.65	84.95	255660
2013-07-17	85.15	85.80	84.25	85.50	181734
2013-07-18	86.00	90.05	85.90	89.25	293867
2013-07-19	89.65	91.15	88.75	90.65	139859
2013-07-22	90.25	90.90	89.00	89.25	103819
2013-07-23	89.15	90.60	88.75	89.20	146588
2013-07-24	89.15	89.15	87.72	88.05	121018
2013-07-25	87.70	92.10	87.36	90.20	109982
2013-07-26	89.60	90.80	89.05	90.35	138830
2013-07-29	89.55	89.95	87.95	89.35	233640
2013-07-30	85.25	87.55	82.60	84.30	716849
2013-07-31	85.30	86.15	82.60	83.85	254826
2013-08-01	85.10	86.55	83.75	84.75	201444
2013-08-02	84.45	85.40	83.70	84.50	170814
2013-08-05	84.40	85.60	82.90	84.40	205387
2013-08-06	84.35	84.60	82.80	83.40	132004
2013-08-07	83.20	83.20	80.88	81.30	218196
2013-08-08	81.80	82.60	79.60	80.50	346089
2013-08-09	80.35	81.55	80.00	80.40	230482
2013-08-12	80.30	81.05	79.95	80.80	155523
2013-08-13	80.95	81.05	78.80	80.45	114186
2013-08-14	80.40	80.60	78.95	79.25	142729
2013-08-15	78.50	79.45	77.20	78.90	149339
2013-08-16	78.55	78.80	76.80	77.40	128470
2013-08-19	77.50	77.65	74.35	74.70	132522
2013-08-20	74.70	75.95	73.80	74.75	113120
2013-08-21	74.25	74.50	72.10	72.40	199665
2013-08-22	72.65	75.00	72.50	74.35	176222
2013-08-23	74.45	75.70	73.60	75.45	167997
2013-08-26	75.45	76.30	74.63	74.80	114695
2013-08-27	74.20	75.40	74.15	75.00	295773
2013-08-28	75.25	76.65	74.90	75.50	298160
2013-08-29	75.40	75.93	74.18	74.50	100877
2013-08-30	74.45	74.75	72.90	73.00	91598
2013-09-03	74.35	75.05	71.63	72.00	194388
2013-09-04	71.20	72.90	71.08	72.45	203790
2013-09-05	72.55	73.25	72.05	73.10	124766
2013-09-06	73.50	74.05	72.75	73.30	158106
2013-09-09	73.70	76.50	73.45	76.35	356148
2013-09-10	76.55	76.55	74.60	75.10	113288
2013-09-11	75.35	76.30	74.60	76.25	108593
2013-09-12	76.35	78.25	76.20	77.30	186319
2013-09-13	77.30	79.10	76.70	76.75	159732
2013-09-16	77.50	80.60	77.35	80.05	233415
2013-09-17	78.75	80.60	78.70	78.95	183143
2013-09-18	80.35	82.00	79.15	80.10	214803
2013-09-19	80.70	81.65	79.05	79.30	134501
2013-09-20	79.80	80.10	77.40	77.90	252383
2013-09-23	77.50	78.43	75.90	77.85	126447
2013-09-24	77.80	79.80	77.30	78.05	179175
2013-09-25	78.20	80.43	77.80	79.35	173840
2013-09-26	79.75	80.05	77.79	79.75	119943
2013-09-27	79.30	80.05	78.85	79.40	87492
2013-09-30	78.15	79.70	77.55	79.55	164188
2013-10-01	79.35	81.65	79.15	80.40	160182
2013-10-02	80.15	81.25	79.35	81.10	208031
2013-10-03	80.85	86.25	80.05	85.55	307133
2013-10-04	85.70	88.15	84.75	87.60	243965
2013-10-07	86.60	86.93	84.83	84.90	151232
2013-10-08	85.20	86.20	83.60	83.80	135337
2013-10-09	83.55	84.83	83.00	83.05	202276
2013-10-10	84.00	86.00	83.55	85.35	172960
2013-10-11	85.00	90.25	85.00	88.50	249997
2013-10-14	87.40	89.25	87.25	89.10	126747
2013-10-15	88.95	91.00	88.35	89.05	249138
2013-10-16	89.00	93.10	89.00	92.30	190788
2013-10-17	92.35	93.35	88.73	90.40	239766
2013-10-18	91.45	92.30	90.00	91.95	228974
2013-10-21	92.05	93.75	91.05	91.35	182654
2013-10-22	91.60	91.95	89.55	90.30	221062
2013-10-23	89.75	89.85	86.14	87.10	240491
2013-10-24	87.10	90.85	86.10	90.55	158482
2013-10-25	91.05	91.90	89.35	89.60	105509
2013-10-28	89.35	90.15	88.00	88.80	149975
2013-10-29	89.15	91.15	88.80	91.00	124054
2013-10-30	91.00	92.10	86.80	88.10	201178
2013-10-31	88.40	88.40	85.10	85.55	204538
2013-11-01	85.50	88.30	82.55	88.05	222773
2013-11-04	88.50	94.55	88.45	93.00	384974
2013-11-05	87.00	89.85	82.27	85.70	575797
2013-11-06	86.15	87.00	83.30	84.70	340473
2013-11-07	84.70	86.35	80.63	81.00	247059
2013-11-08	80.90	85.65	80.90	83.60	262676
2013-11-11	83.60	86.00	83.20	84.10	201003
2013-11-12	83.50	86.50	82.60	86.40	317674
2013-11-13	85.70	90.20	85.70	89.35	314161
2013-11-14	88.75	90.20	86.90	88.80	317436
2013-11-15	88.50	89.25	84.10	86.25	203514
2013-11-18	86.15	86.54	81.15	81.40	235266
2013-11-19	81.40	83.50	80.00	81.15	272565
2013-11-20	81.70	83.25	80.80	81.55	230544
2013-11-21	82.25	88.55	82.00	88.50	369043
2013-11-22	91.65	91.92	88.29	89.10	285488
2013-11-25	89.50	90.40	87.55	88.55	247978
2013-11-26	88.45	90.60	87.50	87.90	251305
2013-11-27	87.15	88.55	83.65	83.95	200695
2013-11-29	83.95	86.55	82.50	84.65	98346
2013-12-02	84.70	85.50	83.50	85.05	300159
2013-12-03	84.70	86.80	83.75	84.55	252119
2013-12-04	83.60	85.25	82.30	82.65	267807
2013-12-05	82.30	86.75	81.95	86.45	201026
2013-12-06	86.80	88.00	82.50	83.05	229197
2013-12-09	83.20	83.85	81.75	83.55	179692
2013-12-10	83.55	87.35	83.30	85.30	136201
2013-12-11	85.20	85.50	83.55	84.60	159672
2013-12-12	84.95	88.50	84.80	87.75	187580
2013-12-13	87.55	88.35	83.90	86.80	178090
2013-12-16	87.30	87.60	85.01	86.65	154418
2013-12-17	87.05	87.40	84.60	87.10	224329
2013-12-18	87.25	87.25	84.25	84.50	251714
2013-12-19	83.75	89.25	83.75	87.45	236297
2013-12-20	87.35	89.50	87.25	88.30	381331
2013-12-23	88.40	90.48	88.30	88.45	147673
2013-12-24	88.35	90.35	88.00	89.85	49969
2013-12-26	90.65	91.70	89.35	89.35	117507
2013-12-27	90.40	93.78	89.00	92.90	142972
2013-12-30	93.25	94.45	89.25	89.50	102535
2013-12-31	88.95	91.65	88.71	91.45	90514
2014-01-02	91.00	91.45	85.05	86.40	276978
2014-01-03	86.45	87.53	83.90	86.45	218644
2014-01-06	86.60	86.60	84.20	84.90	234280
2014-01-07	85.60	86.60	84.10	85.60	183892
2014-01-08	85.20	86.75	83.30	83.65	182011
2014-01-09	83.95	85.00	82.50	83.95	198214
2014-01-10	83.90	84.41	82.33	83.65	125600
2014-01-13	83.75	84.90	81.10	81.45	141507
2014-01-14	83.55	85.55	82.00	82.80	170960
2014-01-15	83.25	84.44	81.75	82.95	201741
2014-01-16	83.20	86.40	83.20	85.55	263950
2014-01-17	85.35	85.75	84.05	84.45	210848
2014-01-21	85.50	87.00	84.75	86.80	203981
2014-01-22	88.10	91.58	86.85	90.25	394955
2014-01-23	90.00	91.05	87.15	87.60	283735
2014-01-24	86.80	87.95	84.60	87.20	280188
2014-01-27	87.20	87.25	83.90	85.45	191398
2014-01-28	85.85	87.73	85.45	87.45	116238
2014-01-29	86.65	88.25	85.30	86.70	142743
2014-01-30	87.15	88.68	85.40	86.15	154438
2014-01-31	85.05	86.55	84.20	85.75	176942
2014-02-03	85.50	86.55	82.85	83.85	168817
2014-02-04	85.05	88.05	85.05	86.25	185078
2014-02-05	86.95	87.00	84.53	86.70	154901
2014-02-06	86.60	89.35	86.60	88.35	154665
2014-02-07	88.55	89.75	85.50	89.10	206338
2014-02-10	88.75	88.88	86.85	88.50	233176
2014-02-11	84.20	89.55	83.75	89.00	445305
2014-02-12	89.25	95.25	89.25	94.00	370373
2014-02-13	94.85	98.35	93.60	97.00	512968
2014-02-14	97.15	99.60	96.50	98.70	238914
2014-02-18	99.50	100.95	96.60	97.35	455410
2014-02-19	97.85	100.95	96.00	99.45	466001
2014-02-20	99.05	99.55	96.63	96.65	407121
2014-02-21	96.70	98.75	96.40	97.90	229691
2014-02-24	98.40	103.05	98.10	101.55	190950
2014-02-25	101.00	102.65	98.50	102.05	240548
2014-02-26	101.45	104.05	100.00	100.65	296844
2014-02-27	100.15	101.00	95.60	98.05	541228
2014-02-28	97.90	100.40	97.00	98.80	258730
2014-03-03	98.25	99.80	98.00	99.20	208463
2014-03-04	99.95	102.15	98.80	101.85	216932
2014-03-05	100.90	101.85	97.55	98.00	152899
2014-03-06	97.85	99.70	96.60	98.65	193440
2014-03-07	98.85	100.85	97.45	100.50	156756
2014-03-10	100.20	100.50	97.45	99.30	191369
2014-03-11	100.20	103.00	97.50	97.80	319439
2014-03-12	97.15	99.15	96.15	96.65	336914
2014-03-13	96.90	98.15	94.25	94.70	190141
2014-03-14	94.70	95.90	93.50	95.00	183329
2014-03-17	96.00	97.05	94.45	96.25	178138
2014-03-18	96.50	98.65	95.30	98.45	152845
2014-03-19	98.55	99.65	96.55	98.20	175367
2014-03-20	97.90	103.55	96.95	103.50	336904
2014-03-21	104.70	106.60	103.60	106.60	391019
2014-03-24	107.00	109.08	105.65	106.35	340112
2014-03-25	103.95	107.55	103.41	106.50	222374
2014-03-26	106.50	108.00	105.75	105.90	307299
2014-03-27	106.70	112.40	106.70	109.75	407103
2014-03-28	110.45	113.85	110.38	112.65	263186
2014-03-31	113.10	115.73	111.55	114.25	326619
2014-04-01	114.65	115.77	112.08	112.90	245802
2014-04-02	112.90	117.20	112.90	116.75	343837
2014-04-03	116.95	120.63	116.65	119.75	591573
2014-04-04	120.70	120.95	116.90	116.90	305944
2014-04-07	116.30	116.65	112.30	113.20	207636
2014-04-08	113.55	115.75	113.25	115.55	350864
2014-04-09	115.60	117.35	112.65	117.30	188935
2014-04-10	117.55	120.08	115.85	116.90	252698
2014-04-11	116.00	119.65	116.00	117.40	183788
2014-04-14	120.75	128.95	120.30	127.90	505300
2014-04-15	127.20	132.50	126.35	131.20	501622
2014-04-16	132.65	133.65	130.45	131.60	306319
2014-04-17	130.35	132.13	129.05	132.00	384237
2014-04-21	132.10	134.65	129.50	134.65	202620
2014-04-22	134.70	136.95	132.65	134.30	325105
2014-04-23	134.40	139.10	134.40	138.80	333868
2014-04-24	139.80	143.65	138.85	139.10	468645
2014-04-25	137.95	138.68	132.73	132.90	359831
2014-04-28	133.60	135.15	130.45	132.95	297306
2014-04-29	134.50	139.75	133.60	137.60	258899
2014-04-30	136.35	139.50	133.10	139.00	320578
2014-05-01	139.40	142.34	132.50	133.10	293513
2014-05-02	133.20	134.90	132.30	132.55	261886
2014-05-05	131.50	135.45	129.30	129.95	569787
2014-05-06	131.20	134.85	129.05	133.90	651833
2014-05-07	135.25	137.38	131.65	133.65	246492
2014-05-08	132.90	134.05	127.55	127.90	266839
2014-05-09	125.30	128.35	124.80	125.85	254568
2014-05-12	126.70	128.95	125.05	127.35	179970
2014-05-13	129.90	132.10	127.55	130.65	260898
2014-05-14	130.45	131.90	128.35	128.80	206036
2014-05-15	128.45	130.55	125.00	129.50	211756
2014-05-16	129.15	129.35	126.35	129.30	265221
2014-05-19	130.00	133.55	129.15	131.70	313271
2014-05-20	131.10	131.75	129.05	131.55	265879
2014-05-21	132.25	134.30	131.70	132.00	233408
2014-05-22	132.40	132.40	126.00	126.05	304153
2014-05-23	125.80	126.90	123.20	123.30	229554
2014-05-27	123.75	128.75	123.60	128.45	205652
2014-05-28	128.15	132.80	128.05	132.05	302773
2014-05-29	132.45	141.40	132.45	139.80	476957
2014-05-30	139.05	139.55	135.65	135.95	320006
2014-06-02	136.75	139.20	128.30	128.80	395544
2014-06-03	128.85	129.35	126.75	129.10	372595
2014-06-04	128.30	131.00	126.95	129.70	199690
2014-06-05	129.50	133.45	128.75	132.85	280963
2014-06-06	133.55	135.00	131.85	133.20	175113
2014-06-09	133.40	137.30	132.30	134.55	190682
2014-06-10	134.55	135.40	131.40	133.20	147070
2014-06-11	132.95	135.20	131.65	133.85	147369
2014-06-12	135.10	139.65	134.40	137.35	173548
2014-06-13	137.95	139.85	135.85	139.75	140347
2014-06-16	140.45	142.35	139.30	140.75	155062
2014-06-17	139.85	143.95	138.70	143.55	179246
2014-06-18	142.60	143.78	139.90	142.55	173168
2014-06-19	142.90	145.75	141.50	144.80	186372
2014-06-20	144.90	145.55	141.40	144.10	356508
2014-06-23	144.80	145.30	142.25	143.15	131354
2014-06-24	143.30	143.70	133.60	135.40	269874
2014-06-25	134.75	140.90	134.55	139.00	181874
2014-06-26	143.25	143.60	138.95	139.95	185430
2014-06-27	139.15	142.08	138.00	141.85	116706
2014-06-30	141.35	144.45	140.80	144.20	144581
2014-07-01	145.10	147.45	144.08	145.95	165231
2014-07-02	145.90	147.00	142.40	142.60	106439
2014-07-03	144.00	144.50	142.15	143.35	68646
2014-07-07	142.55	142.85	138.43	138.90	167235
2014-07-08	139.25	140.20	136.50	138.55	211666
2014-07-09	138.85	139.45	136.35	138.70	262110
2014-07-10	136.75	136.93	133.35	134.80	267311
2014-07-11	134.90	135.55	130.10	130.20	201019
2014-07-14	131.60	133.15	129.30	132.20	234906
2014-07-15	132.05	132.10	124.15	124.55	305059
2014-07-16	125.55	127.33	124.65	126.00	238667
2014-07-17	126.10	130.30	124.60	125.10	342461
2014-07-18	125.65	127.80	124.50	127.25	165453
2014-07-21	126.90	130.68	125.05	130.10	192762
2014-07-22	130.90	131.25	128.60	129.45	148577
2014-07-23	130.70	131.95	128.40	131.70	169960
2014-07-24	131.90	133.75	130.00	130.90	169561
2014-07-25	129.80	130.70	126.00	126.95	129025
2014-07-28	127.10	127.25	121.50	121.60	179692
2014-07-29	121.45	124.25	121.00	123.30	174397
2014-07-30	124.50	124.80	116.20	118.15	303817
2014-07-31	117.00	122.10	115.80	118.30	329008
2014-08-01	118.85	120.35	115.75	118.70	399408
2014-08-04	119.00	122.70	117.65	122.40	426128
2014-08-05	119.00	122.10	114.75	116.00	501329
2014-08-06	115.90	118.70	113.90	116.75	254907
2014-08-07	118.40	123.85	115.80	117.05	356452
2014-08-08	117.75	125.05	117.70	124.90	289276
2014-08-11	125.55	128.40	123.75	124.00	281461
2014-08-12	122.80	123.10	116.00	117.80	216431
2014-08-13	119.00	120.75	118.43	119.65	215067
2014-08-14	119.85	120.80	114.85	115.45	144533
2014-08-15	116.00	118.15	114.60	117.50	131284
2014-08-18	118.25	120.65	116.11	119.70	165944
2014-08-19	119.95	123.95	119.40	121.10	258683
2014-08-20	120.20	121.53	118.25	120.90	148213
2014-08-21	121.10	123.08	118.35	123.00	163857
2014-08-22	122.55	122.65	119.09	120.85	171708
2014-08-25	121.15	125.00	120.85	124.75	97862
2014-08-26	125.30	127.70	125.30	125.75	122185
2014-08-27	126.00	126.60	122.20	122.90	126792
2014-08-28	123.00	123.00	119.50	120.40	214655
2014-08-29	121.00	122.50	120.25	121.90	157509
2014-09-02	121.60	121.75	116.75	118.05	137419
2014-09-03	118.70	120.80	117.40	118.05	134631
2014-09-04	118.25	119.05	111.90	112.65	138688
2014-09-05	112.45	114.40	112.30	113.85	142512
2014-09-08	112.35	113.15	107.60	109.20	146729
2014-09-09	109.10	110.05	103.70	105.25	254402
2014-09-10	104.65	107.40	102.50	106.10	210158
2014-09-11	103.85	107.55	101.85	107.15	284512
2014-09-12	106.45	106.80	102.05	103.65	270168
2014-09-15	103.15	105.90	103.05	104.05	216574
2014-09-16	104.10	108.65	103.75	107.20	220398
2014-09-17	107.70	108.03	105.15	106.05	147309
2014-09-18	105.45	106.10	101.00	102.25	189610
2014-09-19	102.40	103.15	98.80	99.65	269418
2014-09-22	99.30	99.58	95.15	96.80	245834
2014-09-23	96.90	100.00	96.90	97.75	176631
2014-09-24	97.60	100.80	95.45	100.05	190971
2014-09-25	100.35	100.55	95.98	96.00	223018
2014-09-26	96.05	97.50	94.85	96.05	198224
2014-09-29	95.10	97.80	94.30	97.05	128846
2014-09-30	97.05	97.45	91.50	93.10	241098
2014-10-01	91.05	93.98	89.40	90.45	365516
2014-10-02	89.10	90.30	84.20	88.55	306762
2014-10-03	88.40	88.66	83.83	83.85	262425
2014-10-06	83.60	85.20	81.05	82.30	297505
2014-10-07	81.60	82.85	78.30	78.55	389402
2014-10-08	77.90	79.55	73.55	79.45	473779
2014-10-09	78.15	78.65	71.25	71.30	414907
2014-10-10	70.55	71.50	67.45	68.70	593536
2014-10-13	68.60	69.75	61.00	61.10	630753
2014-10-14	63.45	64.25	59.25	61.25	788184
2014-10-15	59.60	64.50	57.85	64.30	656710
2014-10-16	61.90	67.65	61.55	65.40	599939
2014-10-17	67.45	69.50	60.60	61.35	607031
2014-10-20	61.15	62.75	58.60	60.65	390562
2014-10-21	61.30	63.90	60.65	62.55	431628
2014-10-22	63.15	65.95	58.10	58.20	559560
2014-10-23	59.80	62.00	57.95	59.30	352760
2014-10-24	58.75	58.80	55.75	57.10	378243
2014-10-27	55.40	55.95	53.70	54.25	385834
2014-10-28	54.70	57.49	53.50	56.75	331566
2014-10-29	58.00	64.10	57.65	58.60	445691
2014-10-30	58.15	58.55	55.05	57.55	526371
2014-10-31	58.35	59.50	55.15	59.20	515277
2014-11-03	59.55	61.65	55.75	55.95	578039
2014-11-04	51.20	51.95	46.35	47.35	1213567
2014-11-05	49.35	51.30	48.00	50.15	849906
2014-11-06	49.40	51.70	47.50	51.60	626155
2014-11-07	51.90	57.35	51.60	57.15	625548
2014-11-10	58.70	61.15	55.73	56.30	1145409
2014-11-11	56.40	59.80	55.70	58.75	501551
2014-11-12	57.75	63.10	57.10	60.80	618769
2014-11-13	60.20	60.45	57.90	57.65	114747
2014-11-14	56.85	59.49	55.00	59.05	448684
2014-11-17	58.30	58.40	54.70	55.25	473322
2014-11-18	55.00	57.60	55.00	56.30	443499
2014-11-19	56.75	56.80	53.50	54.60	423140
2014-11-20	54.55	57.56	54.40	56.75	461019
2014-11-21	58.10	61.04	58.10	60.75	395190
2014-11-24	60.10	60.85	56.78	57.45	280747
2014-11-25	56.95	58.65	54.35	55.15	306103
2014-11-26	54.55	54.70	52.35	52.45	286730
2014-11-28	47.95	48.40	41.95	44.30	908721
2014-12-01	44.00	44.95	38.70	40.10	767238
2014-12-02	39.80	41.50	38.75	39.10	719315
2014-12-03	38.40	40.35	36.53	38.20	706118
2014-12-04	37.05	37.15	33.20	34.15	1058166
2014-12-05	34.05	34.97	32.20	33.40	739049
2014-12-08	32.15	32.40	27.38	28.30	760396
2014-12-09	28.50	32.65	28.50	32.55	815714
2014-12-10	30.65	32.05	27.80	29.05	599813
2014-12-11	28.80	29.70	26.65	28.75	787145
2014-12-12	27.65	28.57	26.20	26.30	579532
2014-12-15	26.85	27.45	25.40	26.05	702848
2014-12-16	25.10	30.10	25.05	27.70	690410
2014-12-17	27.80	34.95	27.60	34.25	1056950
2014-12-18	35.15	36.05	28.40	29.50	962698
2014-12-19	29.60	36.15	29.00	36.15	1563314
2014-12-22	34.75	37.55	32.40	34.60	927764
2014-12-23	35.05	37.80	34.80	36.05	661109
2014-12-24	35.85	36.25	33.00	35.05	260278
2014-12-26	35.60	37.50	33.95	34.10	402394
2014-12-29	34.65	37.90	34.65	35.75	482260
2014-12-30	35.20	36.35	33.75	33.75	475730
2014-12-31	33.75	34.95	32.25	34.05	410255
2015-01-02	33.95	36.10	32.75	35.15	477466
2015-01-05	33.85	34.00	30.00	30.85	701266
2015-01-06	30.50	30.90	27.40	29.30	495554
2015-01-07	31.30	31.30	27.60	29.05	405539
2015-01-08	29.65	30.80	28.20	28.90	595597
2015-01-09	29.00	29.40	26.00	28.30	490252
2015-01-12	26.90	27.05	25.11	25.75	425142
2015-01-13	25.75	27.80	24.30	25.00	542087
2015-01-14	24.30	26.00	21.25	25.70	976875
2015-01-15	25.95	26.25	23.80	24.15	340761
2015-01-16	24.30	24.95	23.20	24.50	607556
2015-01-20	23.65	24.45	22.65	23.70	464862
2015-01-21	23.75	25.15	23.73	24.90	441734
2015-01-22	25.00	25.05	21.55	24.50	571922
2015-01-23	24.45	24.75	22.20	23.30	508386
2015-01-26	23.25	23.95	22.58	23.55	455556
2015-01-27	23.45	23.80	22.65	23.40	523098
2015-01-28	23.35	23.40	20.85	20.90	499154
2015-01-29	21.15	21.35	18.45	18.85	829616
2015-01-30	18.65	20.30	17.90	20.20	593882
2015-02-02	20.60	25.50	20.60	25.30	903215
2015-02-03	26.05	28.75	25.40	28.70	1439318
2015-02-04	27.65	29.05	26.10	27.45	828298
2015-02-05	27.90	30.88	27.90	29.85	663340
2015-02-06	30.35	31.95	29.10	29.60	760271
2015-02-09	29.70	31.45	27.05	27.40	944364
2015-02-10	27.55	28.27	23.65	25.25	904678
2015-02-11	25.00	27.05	24.13	26.85	667125
2015-02-12	27.25	28.40	26.45	28.15	616752
2015-02-13	28.80	30.45	28.80	30.45	691382
2015-02-17	29.60	32.60	28.71	32.55	648835
2015-02-18	32.10	34.20	30.75	30.90	566287
2015-02-19	29.55	31.70	28.15	29.85	604558
2015-02-20	29.95	31.60	29.70	30.75	411131
2015-02-23	29.95	30.70	28.50	28.90	491632
2015-02-24	29.25	29.70	28.15	28.90	325061
2015-02-25	29.15	29.80	28.15	29.45	399809
2015-02-26	28.90	29.25	25.95	26.25	695189
2015-02-27	26.30	26.80	25.10	26.00	321097
2015-03-02	26.25	26.45	24.65	25.70	423225
2015-03-03	26.20	27.05	25.13	26.55	521685
2015-03-04	27.00	27.35	24.30	27.00	584755
2015-03-05	27.35	27.35	25.15	25.25	324602
2015-03-06	24.85	25.68	24.05	24.40	362640
2015-03-09	24.25	24.30	21.80	22.75	676556
2015-03-10	22.50	23.80	21.64	23.15	423319
2015-03-11	23.10	23.95	22.60	23.85	573471
2015-03-12	24.10	24.85	22.28	22.80	457841
2015-03-13	22.75	22.80	21.05	21.30	483873
2015-03-16	21.20	21.30	19.25	20.35	553878
2015-03-17	19.85	19.90	18.10	18.10	752951
2015-03-18	18.00	18.20	16.35	17.40	1143443
2015-03-19	17.20	17.60	16.30	16.80	688607
2015-03-20	17.00	17.80	16.40	16.40	1345076
2015-03-23	16.50	17.95	16.40	16.65	615162
2015-03-24	17.00	17.30	16.15	17.05	527087
2015-03-25	17.20	18.70	17.20	18.35	802722
2015-03-26	19.45	19.75	17.78	18.40	402572
2015-03-27	18.20	18.25	16.40	17.10	374586
2015-03-30	17.15	17.80	16.60	17.40	290195
2015-03-31	17.15	18.15	16.80	17.85	348382
2015-04-01	18.00	18.35	17.33	17.80	375541
2015-04-02	17.60	18.85	17.40	18.60	467812
2015-04-06	18.75	22.00	18.65	21.90	736599
2015-04-07	21.85	23.35	21.50	22.35	734260
2015-04-08	22.50	22.70	21.00	21.10	528835
2015-04-09	21.25	22.30	21.05	21.90	282986
2015-04-10	22.05	23.40	22.05	22.45	295083
2015-04-13	23.15	23.20	22.15	22.60	239786
2015-04-14	22.95	24.20	22.65	23.70	492436
2015-04-15	23.95	25.45	23.65	24.75	763973
2015-04-16	24.65	25.75	23.95	24.70	424279
2015-04-17	24.70	25.15	23.58	24.40	362633
2015-04-20	24.40	25.45	24.10	24.35	279138
2015-04-21	24.45	25.17	22.35	22.35	370228
2015-04-22	22.45	23.38	21.60	22.60	275052
2015-04-23	22.75	24.35	22.75	23.35	261169
2015-04-24	23.55	23.80	22.60	23.15	246882
2015-04-27	23.35	24.23	23.20	23.50	328683
2015-04-28	23.35	24.75	23.30	24.55	298834
2015-04-29	24.55	26.55	24.05	25.50	434696
2015-04-30	25.75	27.20	24.90	26.85	498543
2015-05-01	26.70	26.90	24.80	25.25	497705
2015-05-04	25.35	27.13	25.30	25.30	567574
2015-05-05	25.95	26.88	24.55	24.65	699222
2015-05-06	25.15	25.50	23.40	23.80	604065
2015-05-07	23.85	24.10	22.00	22.80	528185
2015-05-08	22.95	23.20	21.80	23.20	456194
2015-05-11	22.30	22.60	20.67	21.15	709956
2015-05-12	20.55	21.90	20.55	21.85	572334
2015-05-13	21.60	21.90	20.70	21.35	458687
2015-05-14	20.80	21.00	20.10	20.45	651573
2015-05-15	20.40	20.90	19.30	20.75	291775
2015-05-18	20.75	21.05	19.90	20.25	309943
2015-05-19	19.80	20.15	19.35	19.50	446521
2015-05-20	19.70	19.85	18.75	19.75	361694
2015-05-21	20.00	20.45	19.45	19.95	470568
2015-05-22	19.75	20.85	19.00	19.15	457698
2015-05-26	19.00	19.00	18.10	18.50	374940
2015-05-27	18.55	19.20	17.90	19.05	249825
2015-05-28	18.80	19.28	18.10	18.35	239453
2015-05-29	18.35	18.94	17.70	17.70	487302
2015-06-01	17.80	18.00	17.15	17.20	370475
2015-06-02	17.50	18.70	17.25	18.65	418775
2015-06-03	18.40	18.90	17.45	17.80	466749
2015-06-04	17.75	17.80	17.10	17.40	258431
2015-06-05	17.35	18.20	17.10	18.00	271454
2015-06-08	17.75	18.15	17.00	17.75	360729
2015-06-09	18.10	18.60	17.40	17.60	275544
2015-06-10	18.05	18.35	17.60	18.10	235286
2015-06-11	18.00	18.50	17.50	18.05	332500
2015-06-12	17.90	18.38	17.05	17.10	338152
2015-06-15	17.00	17.60	16.60	17.25	327969
2015-06-16	17.15	18.35	16.80	18.30	432059
2015-06-17	18.60	19.80	18.05	19.00	499290
2015-06-18	19.30	19.75	18.65	18.70	376830
2015-06-19	18.95	19.85	18.05	19.80	982357
2015-06-22	19.80	19.80	18.95	19.05	232256
2015-06-23	19.00	19.75	18.65	19.50	392896
2015-06-24	19.70	19.78	18.60	18.75	373859
2015-06-25	18.80	19.45	18.55	19.25	198492
2015-06-26	19.05	19.25	18.30	18.30	868455
2015-06-29	18.30	18.55	16.80	16.80	429976
2015-06-30	17.10	17.40	16.45	16.65	327585
2015-07-01	15.70	16.50	13.25	13.30	1041765
2015-07-02	13.35	13.60	10.75	12.25	1397720
2015-07-06	11.55	11.75	10.55	10.60	741039
2015-07-07	10.60	11.55	9.85	11.55	560350
2015-07-08	11.25	11.50	10.25	10.65	406606
2015-07-09	11.10	11.50	10.75	10.80	479216
2015-07-10	10.90	11.15	9.85	10.05	504601
2015-07-13	10.05	10.95	9.71	10.95	377483
2015-07-14	10.70	11.55	10.45	11.45	390072
2015-07-15	11.45	12.00	10.20	10.20	360303
2015-07-16	10.25	10.45	10.10	10.30	185772
2015-07-17	10.35	10.40	9.65	9.80	359581
2015-07-20	9.70	9.80	8.05	8.05	431846
2015-07-21	8.10	8.98	7.08	8.65	364826
2015-07-22	8.05	8.95	8.05	8.85	249438
2015-07-23	8.75	9.35	8.25	9.35	328561
2015-07-24	9.20	9.20	7.85	8.05	357290
2015-07-27	8.40	8.45	6.75	7.00	448126
2015-07-28	7.00	7.30	6.55	6.95	381762
2015-07-29	6.95	7.65	6.65	7.10	449440
2015-07-30	7.00	7.15	6.35	6.70	269019
2015-07-31	6.70	6.70	6.25	6.30	162515
2015-08-03	6.50	6.65	5.60	5.60	1312164
2015-08-04	5.65	5.95	4.97	4.97	525213
2015-08-05	5.05	7.60	5.05	5.95	1296236
2015-08-06	6.25	8.35	5.80	7.95	800799
2015-08-07	8.00	10.00	7.40	8.65	628589
2015-08-10	8.70	9.85	8.00	9.50	286982
2015-08-11	9.30	10.65	9.15	9.65	396525
2015-08-12	9.80	16.15	9.75	16.15	781848
2015-08-13	14.90	15.65	12.35	13.15	645853
2015-08-14	13.10	16.15	13.10	13.75	565559
2015-08-17	14.00	14.75	12.75	13.20	361704
2015-08-18	13.60	14.15	12.65	12.85	286739
2015-08-19	14.00	14.05	11.15	11.15	323990
2015-08-20	11.10	11.75	10.15	11.45	282837
2015-08-21	11.55	12.40	10.80	10.80	281045
2015-08-24	10.00	11.43	8.55	9.85	298418
2015-08-25	10.90	11.70	9.85	9.85	433499
2015-08-26	10.15	10.50	9.65	9.80	373298
2015-08-27	10.15	17.75	10.05	16.50	619089
2015-08-28	13.85	16.50	13.20	15.30	625050
2015-08-31	14.90	15.70	13.80	15.25	355410
2015-09-01	14.55	15.55	13.65	13.65	357102
2015-09-02	14.35	15.40	13.80	15.30	250244
2015-09-03	15.60	20.35	15.50	19.65	1036085
2015-09-04	19.50	19.85	18.30	18.40	437989
2015-09-08	19.55	19.55	15.80	16.15	369021
2015-09-09	15.95	17.70	14.40	14.60	285210
2015-09-10	14.45	15.35	13.95	15.05	181013
2015-09-11	14.80	15.00	12.95	13.10	267346
2015-09-14	12.90	13.18	12.00	12.10	162318
2015-09-15	11.90	13.55	11.85	12.35	182274
2015-09-16	13.50	14.45	12.70	13.65	336793
2015-09-17	13.55	13.95	12.15	12.15	278372
2015-09-18	11.85	12.65	11.35	11.95	561758
2015-09-21	12.30	12.35	11.25	11.35	339808
2015-09-22	11.25	11.75	10.95	10.95	229482
2015-09-23	11.05	11.60	9.26	9.40	307515
2015-09-24	9.20	11.90	8.85	11.75	630131
2015-09-25	12.00	12.00	10.10	10.10	279948
2015-09-28	9.95	10.00	9.05	9.15	170050
2015-09-29	9.60	9.75	9.00	9.30	264305
2015-09-30	9.30	10.45	8.55	9.55	297799
2015-10-01	10.10	10.50	9.15	9.40	184685
2015-10-02	9.15	10.95	9.10	10.95	333740
2015-10-05	10.80	13.40	10.70	13.30	398278
2015-10-06	13.10	15.60	12.95	15.20	515295
2015-10-07	15.75	16.90	13.50	13.80	608774
2015-10-08	14.00	16.60	14.00	15.40	277414
2015-10-09	15.50	16.40	14.15	14.25	329730
2015-10-12	14.45	14.45	12.75	13.30	249783
2015-10-13	13.00	14.53	12.95	13.20	150347
2015-10-14	13.05	14.35	13.00	13.80	193895
2015-10-15	13.95	14.70	13.75	14.35	187642
2015-10-16	14.55	14.65	13.75	14.00	122822
2015-10-19	13.50	13.95	13.10	13.50	356193
2015-10-20	13.40	14.65	13.30	14.25	182329
2015-10-21	13.95	14.20	13.45	13.75	139061
2015-10-22	13.65	14.05	13.01	13.95	224673
2015-10-23	13.70	13.95	12.95	13.05	283376
2015-10-26	13.00	13.10	11.55	11.55	360271
2015-10-27	11.55	11.75	11.00	11.20	283975
2015-10-28	11.10	12.40	11.10	12.10	158837
2015-10-29	12.15	12.85	11.15	12.00	202305
2015-10-30	12.00	12.20	11.00	11.50	164632
2015-11-02	11.35	12.45	11.25	12.40	160571
2015-11-03	12.70	13.75	12.65	13.75	205886
2015-11-04	13.75	15.00	12.70	14.10	340752
2015-11-05	14.25	14.75	13.25	14.10	168537
2015-11-06	13.65	14.35	13.45	13.50	119585
2015-11-09	13.70	14.15	13.00	13.75	148582
2015-11-10	13.55	14.10	13.25	13.65	73606
2015-11-11	13.45	13.75	12.25	12.75	296569
2015-11-12	12.45	12.75	11.75	12.00	136823
2015-11-13	12.00	12.65	11.60	12.50	167262
2015-11-16	12.65	13.50	12.10	13.35	157204
2015-11-17	12.80	13.65	12.75	13.05	162748
2015-11-18	13.35	14.00	12.80	13.35	176571
2015-11-19	12.90	13.35	12.65	12.90	188964
2015-11-20	12.80	13.25	12.25	12.25	175733
2015-11-23	12.25	12.95	11.50	11.60	177114
2015-11-24	11.80	12.55	11.68	12.55	189981
2015-11-25	12.65	13.70	11.88	13.10	180215
2015-11-27	12.85	12.95	12.10	12.10	99919
2015-11-30	12.25	13.20	12.10	12.70	112510
2015-12-01	12.90	13.13	12.10	12.10	153465
2015-12-02	11.95	12.08	11.25	11.45	275856
2015-12-03	11.60	11.95	11.10	11.35	203108
2015-12-04	10.90	10.95	9.45	9.45	416463
2015-12-07	9.05	9.35	8.05	9.15	474341
2015-12-08	8.75	11.40	8.00	11.15	263568
2015-12-09	11.20	12.20	10.20	10.40	156413
2015-12-10	10.25	10.50	10.05	10.50	89559
2015-12-11	10.30	10.40	9.50	9.75	179289
2015-12-14	9.60	10.15	8.60	9.55	192633
2015-12-15	9.55	10.20	9.43	10.05	166626
2015-12-16	10.05	10.15	8.95	9.20	257949
2015-12-17	9.00	9.80	9.00	9.55	110386
2015-12-18	9.40	9.50	8.80	9.10	149303
2015-12-21	8.80	9.50	8.70	9.30	186008
2015-12-22	9.10	9.55	9.10	9.30	117081
2015-12-23	9.40	10.75	9.20	10.75	500939
2015-12-24	10.60	11.10	9.80	9.85	137533
2015-12-28	9.30	9.65	9.05	9.10	156886
2015-12-29	9.35	9.60	9.00	9.55	179751
2015-12-30	9.25	9.45	8.50	8.65	211197
2015-12-31	8.80	9.55	8.00	9.35	334787
2016-01-04	9.35	9.38	8.25	8.95	190389
2016-01-05	8.95	8.95	8.40	8.65	96391
2016-01-06	8.25	8.35	7.55	7.55	298861
2016-01-07	7.50	7.70	6.70	6.75	208925
2016-01-08	6.75	7.05	6.50	6.75	246693
2016-01-11	6.55	6.75	6.23	6.25	274655
2016-01-12	6.55	6.65	5.50	5.55	207728
2016-01-13	5.55	5.85	5.20	5.25	288420
2016-01-14	5.20	6.95	4.85	6.70	481030
2016-01-15	6.00	6.55	5.60	6.40	235880
2016-01-19	6.10	6.35	5.40	5.40	310001
2016-01-20	5.10	6.90	5.00	6.85	262276
2016-01-21	6.85	8.10	6.35	7.95	396192
2016-01-22	8.40	9.35	7.70	8.50	445564
2016-01-25	8.45	8.50	5.00	5.25	730883
2016-01-26	5.90	8.05	5.75	7.95	781986
2016-01-27	7.50	8.85	7.10	8.10	246076
2016-01-28	8.80	9.15	8.30	8.55	215617
2016-01-29	8.35	8.95	8.25	8.75	204791
2016-02-01	8.40	8.50	7.80	8.05	126652
2016-02-02	7.55	7.60	6.85	7.05	204523
2016-02-03	7.20	7.53	6.40	7.15	562791
2016-02-04	7.15	7.65	6.25	6.40	384990
2016-02-05	6.10	7.55	6.00	6.65	337670
2016-02-08	6.25	6.50	5.55	5.70	293705
2016-02-09	5.80	6.04	5.40	5.55	283025
2016-02-10	5.60	6.20	5.35	5.50	195962
2016-02-11	5.50	5.90	5.30	5.55	339876
2016-02-12	5.75	5.90	5.45	5.65	279407
2016-02-16	5.75	5.80	5.05	5.05	438323
2016-02-17	5.35	6.40	5.20	6.20	486513
2016-02-18	6.45	6.65	5.20	5.25	351096
2016-02-19	5.20	5.65	5.10	5.20	318899
2016-02-22	5.45	5.60	4.78	5.20	1149973
2016-02-23	5.30	5.30	4.50	4.63	533294
2016-02-24	4.65	4.70	4.00	4.30	394438
2016-02-25	4.45	4.62	4.10	4.14	174664
2016-02-26	4.25	4.75	4.06	4.28	294063
2016-02-29	4.35	4.60	4.05	4.05	276567
2016-03-01	4.11	4.20	3.76	3.91	406337
2016-03-02	3.91	3.95	3.20	3.29	1029046
2016-03-03	3.55	3.65	3.40	3.45	698611
2016-03-04	3.75	4.95	3.63	4.57	1507806
2016-03-07	5.20	6.20	5.20	6.20	1168316
2016-03-08	6.00	6.10	3.55	3.67	1042944
2016-03-09	4.65	5.85	4.55	5.35	1470852
2016-03-10	5.20	5.25	4.81	5.05	535345
2016-03-11	5.50	5.65	5.10	5.40	439145
2016-03-14	5.30	5.40	4.90	4.99	336647
2016-03-15	4.90	5.03	4.32	4.60	370500
2016-03-16	4.65	4.95	4.65	4.80	409809
2016-03-17	5.10	5.22	4.25	4.35	547882
2016-03-18	4.55	4.75	3.40	3.40	3354850
2016-03-21	3.85	4.13	3.70	3.75	376719
2016-03-22	4.00	4.03	3.60	3.76	285562
2016-03-23	3.90	3.90	3.40	3.55	328985
2016-03-24	3.50	3.72	3.41	3.56	235202
2016-03-28	3.70	3.78	3.50	3.70	183799
2016-03-29	3.68	4.25	3.51	4.15	308513
2016-03-30	4.30	4.45	3.91	4.24	249284
2016-03-31	4.05	4.14	3.75	3.83	222216
2016-04-01	3.99	3.99	3.61	3.71	132075
2016-04-04	3.55	4.00	3.55	3.83	163907
2016-04-05	3.75	3.95	3.75	3.85	87180
2016-04-06	3.95	4.20	3.90	3.90	199652
2016-04-07	3.90	4.07	3.75	4.07	126402
2016-04-08	4.20	4.50	4.07	4.30	374414
2016-04-11	4.30	4.45	4.15	4.33	271268
2016-04-12	4.25	4.60	4.18	4.21	449858
2016-04-13	4.25	4.37	3.55	3.71	315366
2016-04-14	3.73	3.80	3.55	3.60	238308
2016-04-15	3.70	3.79	3.50	3.65	131163
2016-04-18	3.50	3.62	3.40	3.51	212100
2016-04-19	3.55	4.00	3.55	3.80	290441
2016-04-20	3.80	4.10	3.70	3.90	294421
2016-04-21	4.05	4.10	3.85	3.98	145842
2016-04-22	3.86	4.23	3.86	4.20	245660
2016-04-25	4.29	4.50	3.70	3.86	288257
2016-04-26	3.90	4.10	3.87	3.90	105923
2016-04-27	4.15	4.40	4.00	4.15	238931
2016-04-28	4.30	4.50	4.11	4.36	258388
2016-04-29	4.45	4.50	3.90	4.07	219675
2016-05-02	4.10	4.14	3.73	3.80	136227
2016-05-03	3.90	3.90	3.56	3.67	156087
2016-05-04	3.71	3.95	3.65	3.75	130399
2016-05-05	3.80	3.98	3.80	3.92	115557
2016-05-06	3.80	3.90	3.70	3.70	73217
2016-05-09	3.83	3.83	3.45	3.50	183393
2016-05-10	3.69	3.69	3.43	3.48	106347
2016-05-11	3.55	3.69	3.45	3.55	88645
2016-05-12	3.70	3.70	3.45	3.45	75263
2016-05-13	3.50	3.60	3.30	3.48	122166
2016-05-16	3.60	3.60	3.38	3.49	83938
2016-05-17	3.55	3.59	3.40	3.48	89135
2016-05-18	3.50	3.60	3.31	3.40	102805
2016-05-19	3.30	3.50	3.05	3.11	208196
2016-05-20	3.11	3.35	3.10	3.24	108364
2016-05-23	3.30	3.35	2.95	3.05	317812
2016-05-24	3.00	3.05	2.76	2.78	373404
2016-05-25	2.75	3.45	2.75	3.36	276676
2016-05-26	3.50	3.70	3.12	3.15	362910
2016-05-27	3.16	3.35	2.95	3.10	213741
2016-05-31	3.10	3.55	3.10	3.30	193481
2016-06-01	3.29	3.60	3.21	3.40	299475
2016-06-02	3.43	3.70	3.40	3.70	222170
2016-06-03	3.70	3.70	3.51	3.65	188662
2016-06-06	3.70	4.25	3.65	4.25	387654
2016-06-07	4.30	5.25	4.22	4.90	729624
2016-06-08	5.00	5.45	5.00	5.20	482428
2016-06-09	5.20	5.20	4.70	4.70	363934
2016-06-10	4.60	4.60	4.35	4.40	164528
2016-06-13	4.30	4.70	4.20	4.35	138888
2016-06-14	4.45	4.45	4.00	4.22	274737
2016-06-15	4.11	4.60	4.06	4.35	188120
2016-06-16	4.25	4.50	4.05	4.40	192215
2016-06-17	4.50	4.85	4.40	4.66	299099
2016-06-20	4.80	4.90	4.61	4.79	109287
2016-06-21	4.85	4.85	4.43	4.45	238607
2016-06-22	4.55	4.65	4.45	4.58	167601
2016-06-23	4.64	4.78	4.50	4.51	134919
2016-06-24	4.00	4.25	3.90	4.02	586478
2016-06-27	4.15	4.20	3.65	4.20	373335
2016-06-28	4.37	4.50	4.25	4.45	175219
2016-06-29	4.50	4.70	4.35	4.40	220196
2016-06-30	4.50	4.59	4.10	4.20	135035
2016-07-01	4.45	4.50	4.30	4.35	147099
2016-07-05	4.31	4.35	3.90	4.11	116340
2016-07-06	3.94	4.25	3.91	4.16	56623
2016-07-07	4.25	4.50	3.95	4.07	109410
2016-07-08	4.15	4.42	4.08	4.23	89261
2016-07-11	4.26	4.35	4.13	4.20	46226
2016-07-12	4.21	4.50	4.20	4.40	114838
2016-07-13	4.40	4.50	4.23	4.35	54814
2016-07-14	4.48	4.60	4.30	4.60	129512
2016-07-15	4.60	4.60	4.45	4.53	54355
2016-07-18	4.55	4.55	4.40	4.50	35846
2016-07-19	4.40	4.49	4.05	4.18	222022
2016-07-20	4.17	4.30	3.83	4.29	178580
2016-07-21	4.05	4.10	3.70	3.80	489989
2016-07-22	3.87	4.00	3.75	3.91	195201
2016-07-25	3.76	3.83	3.45	3.53	206123
2016-07-26	3.65	3.75	3.55	3.66	130788
2016-07-27	3.65	3.94	3.47	3.60	128292
2016-07-28	3.55	3.70	3.50	3.60	156894
2016-07-29	3.62	4.19	3.55	4.12	235383
2016-08-01	3.88	3.88	2.75	2.88	958415
2016-08-02	2.90	3.03	2.64	2.92	529516
2016-08-03	2.90	3.51	2.79	3.47	805932
2016-08-04	3.46	4.26	3.37	4.18	958276
2016-08-05	4.18	4.21	3.97	4.19	313322
2016-08-08	4.33	4.36	4.11	4.12	188805
2016-08-09	4.11	4.49	4.11	4.12	789104
2016-08-10	4.13	4.18	3.80	3.94	291626
2016-08-11	4.06	4.17	3.94	4.11	298482
2016-08-12	4.15	4.42	4.01	4.40	451402
2016-08-15	4.45	4.77	4.36	4.60	578804
2016-08-16	4.60	6.39	4.51	6.13	3356036
2016-08-17	6.45	6.50	5.50	5.76	1470064
2016-08-18	5.80	7.38	5.79	6.52	2546978
2016-08-19	6.50	6.52	6.06	6.15	527245
2016-08-22	5.97	5.97	5.26	5.44	648596
2016-08-23	5.39	6.15	5.30	5.86	1062460
2016-08-24	5.70	5.91	5.26	5.33	436765
2016-08-25	5.26	5.83	5.25	5.49	634971
2016-08-26	5.53	5.69	5.35	5.49	383878
2016-08-29	5.50	6.88	5.49	6.63	2567419
2016-08-30	6.74	7.25	6.24	6.67	1406812
2016-08-31	6.54	7.09	6.43	6.87	1028748
2016-09-01	6.75	6.87	6.55	6.76	794226
2016-09-02	6.97	7.20	6.66	6.92	860505
2016-09-06	6.92	7.50	6.92	6.98	1145213
2016-09-07	7.04	8.44	7.04	8.22	1589699
2016-09-08	8.38	8.61	7.81	8.17	1413905
2016-09-09	8.00	8.23	7.80	8.01	822723
2016-09-12	7.84	8.10	7.56	7.93	636551
2016-09-13	7.93	8.17	7.76	8.13	638747
2016-09-14	8.16	8.50	7.29	7.77	1247152
2016-09-15	7.90	7.99	7.61	7.84	369863
2016-09-16	7.55	7.81	7.39	7.39	437206
2016-09-19	7.42	7.69	6.94	7.16	646574
2016-09-20	6.97	7.28	6.50	7.05	612304
2016-09-21	7.11	7.84	7.11	7.28	471256
2016-09-22	7.40	7.66	7.15	7.16	329256
2016-09-23	7.26	7.44	6.75	6.94	390991
2016-09-26	7.17	7.54	7.05	7.29	595829
2016-09-27	7.01	7.46	7.01	7.32	496712
2016-09-28	7.44	7.83	7.22	7.64	705382
2016-09-29	7.60	7.99	7.50	7.66	646851
2016-09-30	7.71	7.94	7.60	7.64	406936
2016-10-03	7.64	7.67	7.18	7.47	478449
2016-10-04	7.31	7.56	7.30	7.42	233733
2016-10-05	7.56	7.67	7.40	7.62	503590
2016-10-06	7.65	8.00	7.61	7.70	445906
2016-10-07	7.64	7.73	7.48	7.55	276912
2016-10-10	7.65	8.25	7.55	8.05	473953
2016-10-11	7.98	8.60	7.98	8.51	726779
2016-10-12	8.39	8.55	7.90	8.04	725460
2016-10-13	8.05	8.36	7.96	8.10	525317
2016-10-14	8.11	8.17	7.80	8.14	512489
2016-10-17	8.45	8.45	7.98	8.26	499949
2016-10-18	8.30	8.98	8.10	8.68	1115350
2016-10-19	8.80	9.36	8.55	9.07	1009538
2016-10-20	9.15	10.50	9.07	10.22	1770179
2016-10-21	10.36	10.73	9.94	10.31	1321061
2016-10-24	10.40	10.45	9.84	10.09	517508
2016-10-25	10.10	10.13	9.51	10.00	1150534
2016-10-26	9.75	9.91	9.20	9.70	1228344
2016-10-27	9.84	9.99	9.64	9.88	366159
2016-10-28	9.66	10.06	9.65	9.92	319880
2016-10-31	9.90	9.92	9.40	9.76	334134
2016-11-01	9.78	9.94	9.37	9.44	604546
2016-11-02	9.25	9.32	8.77	8.99	960058
2016-11-03	8.88	9.05	8.50	8.62	954695
2016-11-04	8.39	8.80	8.30	8.50	853138
2016-11-07	8.65	9.00	8.41	8.58	1045565
2016-11-08	9.00	9.75	8.65	8.90	1609855
2016-11-09	8.66	9.08	8.25	8.81	945763
2016-11-10	8.76	8.96	8.64	8.64	625331
2016-11-11	8.60	8.60	8.09	8.23	759722
2016-11-14	8.07	8.29	7.90	8.25	653680
2016-11-15	8.30	9.18	8.29	9.00	770628
2016-11-16	8.97	9.15	8.73	8.95	556636
2016-11-17	9.00	9.09	8.34	8.37	765480
2016-11-18	8.37	9.02	8.35	8.78	553791
2016-11-21	9.31	9.64	8.80	9.39	900494
2016-11-22	9.32	9.74	9.14	9.15	882250
2016-11-23	8.98	9.11	8.78	8.87	626467
2016-11-25	8.76	8.82	8.45	8.49	518913
2016-11-28	8.51	8.71	8.38	8.41	454495
2016-11-29	8.25	8.94	7.52	8.91	900412
2016-11-30	9.27	9.75	9.14	9.46	1368521
2016-12-01	9.63	10.75	9.60	10.32	1306946
2016-12-02	10.43	10.75	10.25	10.43	760086
2016-12-05	10.79	11.35	10.72	11.20	933758
2016-12-06	11.11	11.45	10.90	10.98	690610
2016-12-07	11.06	11.28	10.58	10.93	853245
2016-12-08	11.16	11.22	10.66	11.04	621941
2016-12-09	11.12	11.34	10.99	11.05	476880
2016-12-12	11.35	11.62	10.78	10.95	529484
2016-12-13	11.03	11.04	10.57	10.67	508014
2016-12-14	10.57	10.58	9.78	9.81	896387
2016-12-15	9.75	10.15	9.35	10.02	438232
2016-12-16	10.03	10.16	9.55	9.63	497624
2016-12-19	9.60	10.00	9.50	9.92	290233
2016-12-20	10.04	10.04	9.65	9.81	310354
2016-12-21	9.95	10.12	9.51	9.59	259050
2016-12-22	9.59	9.96	9.59	9.74	193963
2016-12-23	9.67	10.10	9.62	9.87	266081
2016-12-27	9.97	10.75	9.84	10.33	304840
2016-12-28	10.35	10.72	10.02	10.02	313987
2016-12-29	10.08	10.32	9.64	9.88	433302
2016-12-30	9.76	10.14	9.76	9.85	372833
2017-01-03	9.95	10.06	9.23	9.57	386104
2017-01-04	9.54	10.46	9.27	10.42	557991
2017-01-05	10.43	10.82	10.27	10.47	524842
2017-01-06	10.56	10.62	10.29	10.50	350013
2017-01-09	10.42	10.42	9.80	10.26	404561
2017-01-10	10.28	10.30	9.95	10.05	489329
2017-01-11	10.15	10.38	10.04	10.19	275589
2017-01-12	10.31	10.33	9.98	10.09	233634
2017-01-13	9.95	10.34	9.95	10.12	257770
2017-01-17	10.22	10.29	10.01	10.11	183837
2017-01-18	9.85	10.23	9.50	10.01	322614
2017-01-19	10.02	10.08	9.78	9.93	164844
2017-01-20	10.04	10.17	9.89	9.94	143332
2017-01-23	9.82	9.92	9.61	9.87	307985
2017-01-24	9.96	10.27	9.73	10.15	249047
2017-01-25	10.17	10.70	10.15	10.46	348147
2017-01-26	10.60	12.88	10.58	12.71	2642574
2017-01-27	12.85	13.42	12.39	13.07	1038412
2017-01-30	13.00	13.18	12.20	12.54	1171058
2017-01-31	12.60	12.77	12.33	12.45	296488
2017-02-01	12.53	12.55	12.04	12.47	506720
2017-02-02	12.46	12.70	12.07	12.28	777520
2017-02-03	12.17	12.51	12.11	12.46	768375
2017-02-06	12.52	12.75	11.53	11.71	514009
2017-02-07	11.45	11.75	11.15	11.54	342634
2017-02-08	11.43	11.86	11.25	11.83	287169
2017-02-09	11.88	12.04	11.69	12.01	167865
2017-02-10	12.07	12.37	11.91	12.01	307387
2017-02-13	11.97	12.00	11.51	11.88	245979
2017-02-14	11.93	11.93	11.51	11.55	407078
2017-02-15	11.45	11.48	11.04	11.14	644619
2017-02-16	11.20	11.24	10.66	10.75	783926
2017-02-17	11.01	11.14	9.83	10.10	1366443
2017-02-21	9.94	10.91	9.90	10.52	891810
2017-02-22	10.40	10.50	10.14	10.31	388039
2017-02-23	10.51	10.69	9.94	10.23	758596
2017-02-24	9.75	9.97	8.91	9.04	1014718
2017-02-27	9.14	9.48	9.09	9.38	558128
2017-02-28	9.23	9.41	9.01	9.37	311374
2017-03-01	9.40	10.00	9.34	9.92	765207
2017-03-02	9.84	9.87	9.13	9.20	444135
2017-03-03	9.20	9.34	8.81	8.85	419332
2017-03-06	9.00	9.38	8.99	9.27	659027
2017-03-07	9.34	9.34	8.85	8.87	523504
2017-03-08	8.79	8.80	8.18	8.19	887318
2017-03-09	8.43	8.89	8.25	8.84	1229114
2017-03-10	8.99	9.00	8.37	8.68	431497
2017-03-13	8.70	8.99	8.68	8.84	297555
2017-03-14	8.64	8.74	8.27	8.70	392476
2017-03-15	8.80	9.16	8.62	8.94	623274
2017-03-16	8.99	9.07	8.74	8.90	292090
2017-03-17	8.97	8.98	8.27	8.29	1052097
2017-03-20	8.47	8.55	7.94	8.52	707921
2017-03-21	8.45	8.54	8.31	8.44	346068
2017-03-22	8.34	8.40	8.07	8.15	325650
2017-03-23	8.31	8.63	8.16	8.55	298109
2017-03-24	8.45	9.04	8.32	8.89	661007
2017-03-27	8.62	8.80	8.44	8.58	313276
2017-03-28	8.55	8.90	8.55	8.71	245606
2017-03-29	8.70	9.17	8.70	9.13	296253
2017-03-30	9.04	9.16	8.81	8.85	265363
2017-03-31	8.82	9.25	8.78	9.23	323010
2017-04-03	9.22	9.23	8.79	8.93	228739
2017-04-04	8.82	9.38	8.82	9.11	400604
2017-04-05	9.28	9.36	9.00	9.06	408357
2017-04-06	9.05	9.25	8.95	9.21	340877
2017-04-07	9.21	9.23	9.00	9.15	136674
2017-04-10	9.25	9.30	9.08	9.22	199398
2017-04-11	9.24	10.00	9.12	9.97	826059
2017-04-12	9.99	10.28	9.59	9.67	306321
2017-04-13	9.73	9.85	9.30	9.31	148293
2017-04-17	9.34	9.51	9.13	9.19	193102
2017-04-18	9.14	9.33	9.00	9.10	288869
2017-04-19	9.09	9.26	9.05	9.16	272446
2017-04-20	9.13	9.24	8.89	8.93	353135
2017-04-21	8.96	9.00	8.63	8.65	266556
2017-04-24	8.61	8.80	8.32	8.64	262558
2017-04-25	8.62	9.17	8.50	9.06	213413
2017-04-26	9.03	9.31	8.99	9.10	216667
2017-04-27	9.10	9.10	8.62	8.87	256072
2017-04-28	8.91	9.04	8.68	8.74	124943
2017-05-01	8.67	8.73	8.41	8.48	183921
2017-05-02	8.47	8.76	8.14	8.32	383021
2017-05-03	8.24	8.63	8.17	8.37	172599
2017-05-04	8.22	8.22	7.65	7.72	580805
2017-05-05	7.68	8.13	7.59	7.92	344560
2017-05-08	8.19	8.85	8.07	8.60	464395
2017-05-09	8.65	8.65	8.08	8.13	257216
2017-05-10	8.32	8.65	8.28	8.44	241260
2017-05-11	8.58	8.68	8.28	8.57	217543
2017-05-12	8.59	8.72	8.34	8.60	254333
2017-05-15	8.80	8.95	8.60	8.65	377330
2017-05-16	8.71	8.83	8.23	8.25	216280
2017-05-17	8.16	8.28	7.98	7.98	406443
2017-05-18	7.87	8.19	7.85	8.00	186065
2017-05-19	8.14	8.32	8.05	8.14	205845
2017-05-22	8.26	8.27	8.04	8.08	140813
2017-05-23	8.11	8.12	7.94	7.98	131620
2017-05-24	7.99	8.04	7.72	7.78	215823
2017-05-25	7.70	8.08	7.36	7.42	364850
2017-05-26	7.42	7.47	6.83	6.85	869655
2017-05-30	6.72	6.72	5.52	5.59	1217733
2017-05-31	5.64	6.56	5.64	6.56	1252085
2017-06-01	6.56	6.64	6.27	6.44	372996
2017-06-02	6.33	6.54	6.17	6.52	223569
2017-06-05	6.50	6.62	6.42	6.53	301889
2017-06-06	6.45	7.05	6.43	7.03	409596
2017-06-07	7.00	7.05	6.52	6.86	517862
2017-06-08	6.90	7.57	6.80	7.52	492451
2017-06-09	7.54	7.68	7.34	7.58	282233
2017-06-12	7.67	7.88	7.52	7.67	234182
2017-06-13	7.74	7.80	7.57	7.77	278069
2017-06-14	7.73	7.73	7.24	7.29	236185
2017-06-15	7.29	7.46	6.76	6.87	148996
2017-06-16	6.90	7.09	6.83	6.86	178612
2017-06-19	6.80	7.04	6.75	6.86	93613
2017-06-20	6.59	7.03	6.59	7.01	72849
2017-06-21	6.97	7.12	6.64	6.97	191006
2017-06-22	6.88	7.31	6.84	6.88	220673
2017-06-23	6.86	7.10	6.77	7.03	165431
2017-06-26	7.03	7.03	6.75	6.81	223159
2017-06-27	6.88	7.08	6.84	6.91	165234
2017-06-28	6.90	7.02	6.79	6.82	120501
2017-06-29	6.84	7.16	6.83	6.88	117793
2017-06-30	6.98	7.14	6.87	7.07	110753
2017-07-03	7.07	7.24	6.94	7.12	73198
2017-07-05	7.00	7.03	6.83	6.86	78836
2017-07-06	6.85	6.99	6.61	6.66	62236
2017-07-07	6.63	6.87	6.30	6.80	196887
2017-07-10	6.78	6.93	6.68	6.82	97691
2017-07-11	6.83	6.97	6.74	6.81	90531
2017-07-12	6.94	7.15	6.63	6.84	180018
2017-07-13	6.82	6.95	6.74	6.89	202553
2017-07-14	6.80	7.14	6.80	6.92	189586
2017-07-17	7.00	7.06	6.68	6.84	167199
2017-07-18	6.86	6.90	6.60	6.76	208926
2017-07-19	6.74	6.99	6.68	6.89	147088
2017-07-20	6.95	6.96	6.73	6.76	188816
2017-07-21	6.70	6.82	6.66	6.76	196270
2017-07-24	6.79	6.97	6.59	6.95	126612
2017-07-25	7.00	7.20	6.99	7.04	226401
2017-07-26	7.05	7.23	7.01	7.05	199260
2017-07-27	7.01	7.17	6.91	7.01	191474
2017-07-28	7.00	7.56	7.00	7.36	294988
2017-07-31	7.45	7.49	6.76	7.09	252725
2017-08-01	7.07	7.11	6.65	6.77	211979
2017-08-02	6.68	6.86	6.54	6.78	113208
2017-08-03	6.78	6.80	6.34	6.57	164659
2017-08-04	6.57	6.90	6.55	6.86	179322
2017-08-07	7.11	7.11	6.30	6.37	238036
2017-08-08	6.37	6.85	6.37	6.70	354999
2017-08-09	6.70	6.80	6.48	6.63	151559
2017-08-10	6.66	6.83	6.54	6.59	131717
2017-08-11	6.48	6.75	6.43	6.71	123057
2017-08-14	6.72	6.72	6.45	6.61	168082
2017-08-15	6.51	6.52	6.30	6.37	95515
2017-08-16	6.33	6.36	6.11	6.22	92351
2017-08-17	6.14	6.37	6.12	6.21	101878
2017-08-18	6.16	6.39	6.07	6.08	119061
2017-08-21	6.06	6.12	5.75	5.93	165863
2017-08-22	5.95	6.15	5.89	6.11	95500
2017-08-23	6.07	6.25	6.00	6.16	122892
2017-08-24	6.10	6.30	6.10	6.24	100219
2017-08-25	6.28	6.53	6.24	6.48	112664
2017-08-28	6.48	6.48	6.12	6.41	117040
2017-08-29	6.38	6.46	6.13	6.38	88247
2017-08-30	6.33	6.48	6.12	6.25	84695
2017-08-31	6.33	6.52	6.28	6.42	164247
2017-09-01	6.40	6.48	6.17	6.43	166329
2017-09-05	6.38	6.59	6.32	6.38	104223
2017-09-06	6.39	6.52	6.31	6.44	90524
2017-09-07	6.44	6.53	6.33	6.41	88805
2017-09-08	6.31	6.40	6.05	6.12	150328
2017-09-11	6.15	6.22	6.01	6.06	67287
2017-09-12	6.06	6.32	6.02	6.18	97294
2017-09-13	6.26	6.43	6.16	6.27	187632
2017-09-14	6.15	6.44	6.14	6.22	163441
2017-09-15	6.29	6.29	6.06	6.10	148394
2017-09-18	6.12	6.21	5.95	6.03	183828
2017-09-19	6.05	6.05	5.80	5.99	170308
2017-09-20	5.98	6.09	5.95	6.03	309021
2017-09-21	6.03	6.07	5.85	6.03	157109
2017-09-22	5.96	6.08	5.91	6.02	118384
2017-09-25	6.02	6.13	5.87	6.01	244674
2017-09-26	5.98	6.24	5.97	6.23	223441
2017-09-27	6.23	6.27	6.05	6.09	186915
2017-09-28	6.10	6.21	6.07	6.14	134207
2017-09-29	6.10	6.15	6.07	6.08	64253
2017-10-02	6.06	6.07	5.73	5.75	227995
2017-10-03	5.70	5.75	5.50	5.50	178476
2017-10-04	5.48	5.52	4.89	4.99	797476
2017-10-05	5.05	5.13	4.98	5.01	394565
2017-10-06	4.91	5.00	4.77	4.96	180442
2017-10-09	5.00	5.00	4.75	4.88	3419999
2017-10-10	4.89	5.04	4.62	4.64	250538
2017-10-11	4.80	4.80	4.44	4.50	449623
2017-10-12	4.50	4.75	4.23	4.72	547935
2017-10-13	4.87	4.93	4.63	4.83	465390
2017-10-16	4.83	4.84	4.64	4.69	342622
2017-10-17	4.73	4.73	4.47	4.64	210617
2017-10-18	4.61	4.80	4.52	4.54	286254
2017-10-19	4.54	4.57	4.37	4.40	224822
2017-10-20	4.41	4.42	4.26	4.38	167989
2017-10-23	4.37	4.45	4.12	4.14	210786
2017-10-24	4.12	4.20	4.01	4.17	128621
2017-10-25	4.17	4.40	4.05	4.38	217802
2017-10-26	4.38	4.70	4.32	4.54	413657
2017-10-27	4.54	4.58	4.38	4.42	307590
2017-10-30	4.43	4.58	4.40	4.52	313194
2017-10-31	4.55	4.75	4.49	4.72	379267
2017-11-01	4.79	4.99	4.73	4.99	407050
2017-11-02	5.15	5.48	4.88	4.99	562126
2017-11-03	5.04	5.66	4.89	5.62	685963
2017-11-06	5.74	6.39	5.64	5.68	1006312
2017-11-07	5.75	6.10	5.41	5.84	539544
2017-11-08	5.86	6.12	5.76	6.03	292847
2017-11-09	6.01	6.13	5.93	5.99	189729
2017-11-10	6.03	6.12	5.84	6.03	169413
2017-11-13	6.06	6.12	5.89	6.04	84847
2017-11-14	5.97	6.04	5.61	5.78	174352
2017-11-15	5.75	6.08	5.66	5.99	206840
2017-11-16	5.95	6.08	5.86	5.96	226398
2017-11-17	6.04	6.39	6.00	6.25	221948
2017-11-20	6.35	6.35	5.97	6.11	174374
2017-11-21	6.07	6.24	5.86	6.06	199548
2017-11-22	6.09	6.16	5.87	6.03	124324
2017-11-24	6.02	6.14	5.83	5.98	83425
2017-11-27	5.98	5.98	5.62	5.80	215479
2017-11-28	5.84	6.01	5.79	6.00	129673
2017-11-29	5.90	6.25	5.90	6.04	109662
2017-11-30	6.08	6.18	5.95	6.10	202815
2017-12-01	6.15	6.33	6.02	6.14	185756
2017-12-04	6.15	6.27	6.08	6.14	162238
2017-12-05	6.03	7.01	5.99	6.98	577984
2017-12-06	7.00	7.37	6.65	6.74	433052
2017-12-07	6.86	7.20	6.70	7.04	279789
2017-12-08	7.14	7.65	6.87	6.92	312671
2017-12-11	7.03	7.44	7.00	7.28	288531
2017-12-12	7.23	7.68	7.23	7.38	368554
2017-12-13	7.40	7.59	7.29	7.56	237991
2017-12-14	7.47	7.55	7.20	7.37	330005
2017-12-15	7.24	7.35	7.13	7.26	235888
2017-12-18	7.36	7.83	7.23	7.83	329975
2017-12-19	7.81	7.98	7.36	7.48	341116
2017-12-20	7.49	7.93	7.40	7.56	345696
2017-12-21	7.48	7.72	7.40	7.55	238364
2017-12-22	7.58	7.85	7.44	7.59	255400
2017-12-26	7.63	8.89	7.58	8.13	879915
2017-12-27	8.21	8.28	7.77	8.10	465612
2017-12-28	8.10	8.10	7.84	7.98	325715
2017-12-29	8.06	8.61	7.90	8.46	1032053
2018-01-02	8.52	9.14	8.52	9.01	503740
2018-01-03	9.02	9.45	8.89	9.34	258524
2018-01-04	9.41	9.61	9.00	9.35	453587
2018-01-05	9.19	9.34	8.92	9.00	269145
2018-01-08	9.10	9.45	8.87	9.37	349526
2018-01-09	9.39	9.45	9.06	9.06	300135
2018-01-10	9.10	9.29	8.95	8.96	352739
2018-01-11	8.97	9.45	8.92	9.14	491185
2018-01-12	9.14	9.36	8.92	9.12	446440
2018-01-16	9.17	9.19	8.72	8.73	304361
2018-01-17	8.80	8.95	8.34	8.79	297278
2018-01-18	8.78	8.89	8.61	8.76	168648
2018-01-19	8.64	8.96	8.58	8.78	169692
2018-01-22	8.73	9.12	8.68	8.95	367562
2018-01-23	9.00	9.16	8.94	9.07	467619
2018-01-24	9.01	9.89	9.01	9.71	639959
2018-01-25	9.80	10.09	9.55	9.70	658235
2018-01-26	9.81	10.72	9.73	10.49	727703
2018-01-29	10.33	10.60	9.80	10.24	564870
2018-01-30	10.04	10.34	9.80	10.03	705247
2018-01-31	10.00	10.12	9.74	9.74	482142
2018-02-01	9.81	9.90	8.75	8.83	911838
2018-02-02	8.68	8.68	8.05	8.45	746350
2018-02-05	8.18	9.06	8.01	8.62	1059645
2018-02-06	8.39	8.80	8.23	8.46	467600
2018-02-07	8.55	9.02	7.72	7.79	694272
2018-02-08	7.83	8.21	6.96	7.24	1022197
2018-02-09	7.24	7.35	6.77	7.11	536205
2018-02-12	7.12	7.45	7.00	7.08	383824
2018-02-13	7.06	7.09	6.59	6.81	331454
2018-02-14	6.68	7.09	6.63	6.94	381743
2018-02-15	6.99	7.20	6.46	7.05	497272
2018-02-16	7.02	7.15	6.76	6.78	266122
2018-02-20	6.81	7.29	6.81	6.95	627162
2018-02-21	6.95	7.11	6.62	6.64	478111
2018-02-22	6.68	7.56	6.66	7.30	1062562
2018-02-23	7.35	7.78	7.13	7.33	1159452
2018-02-26	7.82	8.59	7.08	7.15	1212952
2018-02-27	7.08	7.09	5.92	7.03	1702859
2018-02-28	7.03	7.05	6.65	6.84	527472
2018-03-01	6.86	7.17	6.50	7.12	819482
2018-03-02	7.00	7.65	6.90	7.55	791155
2018-03-05	7.52	7.97	7.37	7.54	684382
2018-03-06	7.62	7.94	7.40	7.42	287112
2018-03-07	7.32	7.56	7.04	7.21	567601
2018-03-08	7.21	7.28	6.89	7.05	253209
2018-03-09	7.12	7.41	7.05	7.25	450693
2018-03-12	7.25	7.56	7.10	7.45	301584
2018-03-13	7.53	7.60	7.27	7.36	210283
2018-03-14	7.40	8.09	7.32	7.91	650056
2018-03-15	7.94	8.22	7.55	7.62	341591
2018-03-16	7.66	7.91	7.56	7.63	284346
2018-03-19	7.65	7.75	7.24	7.25	575371
2018-03-20	7.32	7.52	7.25	7.30	260665
2018-03-21	7.35	7.92	7.25	7.79	675589
2018-03-22	7.78	8.09	7.61	7.68	534428
2018-03-23	7.71	8.09	7.65	7.91	545116
2018-03-26	7.94	8.02	7.59	7.76	181505
2018-03-27	7.76	8.07	7.50	7.55	572894
2018-03-28	7.55	7.59	6.99	7.01	439600
2018-03-29	7.04	7.40	7.02	7.31	231605
2018-04-02	7.54	7.54	5.93	6.06	2184659
2018-04-03	6.10	6.40	6.08	6.26	638108
2018-04-04	6.15	6.17	5.71	5.78	937514
2018-04-05	5.84	6.39	5.81	6.06	917183
2018-04-06	6.04	6.05	5.45	5.49	761377
2018-04-09	5.51	5.55	5.03	5.11	1087320
2018-04-10	5.20	5.65	5.12	5.32	794745
2018-04-11	5.40	5.85	5.29	5.75	669157
2018-04-12	5.83	5.83	5.37	5.54	491877
2018-04-13	5.58	5.68	5.11	5.22	842363
2018-04-16	5.25	5.30	4.81	4.83	973024
2018-04-17	4.85	5.19	4.67	5.06	821818
2018-04-18	5.17	5.59	5.10	5.31	891001
2018-04-19	5.40	5.50	4.90	4.95	779961
2018-04-20	4.96	5.09	4.82	5.05	724930
2018-04-23	5.02	5.09	4.82	5.04	803508
2018-04-24	5.01	5.13	4.56	4.58	1214131
2018-04-25	4.60	4.78	4.51	4.76	675826
2018-04-26	7.07	7.85	6.81	7.00	9669743
2018-04-27	6.89	7.03	6.52	6.90	1098779
2018-04-30	6.91	7.34	6.90	6.93	1138585
2018-05-01	6.93	7.06	6.84	7.05	554736
2018-05-02	6.98	7.24	6.96	7.06	394935
2018-05-03	7.01	7.14	6.82	6.84	460685
2018-05-04	6.78	7.04	6.74	6.97	266215
2018-05-07	7.04	7.37	7.02	7.09	505072
2018-05-08	7.14	7.22	6.76	7.19	515616
2018-05-09	7.35	7.53	7.23	7.38	679358
2018-05-10	7.50	8.19	7.16	8.17	996026
2018-05-11	8.12	9.39	8.10	8.92	1856575
2018-05-14	8.99	9.52	8.99	9.26	1066332
2018-05-15	9.36	9.70	9.01	9.50	756079
2018-05-16	9.50	9.94	9.43	9.91	394299
2018-05-17	9.97	10.33	9.94	10.19	827946
2018-05-18	10.18	10.73	10.03	10.61	532501
2018-05-21	10.80	11.36	10.65	10.71	851287
2018-05-22	11.05	11.47	10.47	10.74	1241686
2018-05-23	10.89	11.00	9.61	10.70	1246743
2018-05-24	10.50	11.20	10.33	10.87	570120
2018-05-25	10.63	10.66	9.93	10.38	919017
2018-05-29	10.25	10.87	10.02	10.51	627174
2018-05-30	10.63	11.19	10.54	11.19	787123
2018-05-31	11.06	11.70	10.96	11.50	714897
2018-06-01	11.55	11.70	10.43	10.97	1148205
2018-06-04	11.00	11.02	10.08	10.58	1115852
2018-06-05	10.37	10.76	10.10	10.65	590254
2018-06-06	10.65	10.83	10.38	10.63	548515
2018-06-07	10.72	11.12	10.63	10.72	482300
2018-06-08	10.66	10.76	10.38	10.52	373151
2018-06-11	10.40	10.77	10.30	10.68	427730
2018-06-12	10.65	10.87	10.56	10.80	369646
2018-06-13	10.75	10.87	10.60	10.68	329148
2018-06-14	10.75	10.83	10.37	10.41	281850
2018-06-15	10.36	10.39	9.51	9.71	785870
2018-06-18	9.72	10.49	9.72	10.09	488464
2018-06-19	9.82	10.10	9.80	10.01	368109
2018-06-20	10.18	10.41	9.96	10.34	571365
2018-06-21	10.20	10.21	9.68	9.72	440332
2018-06-22	10.10	10.30	9.91	10.07	834704
2018-06-25	10.08	10.40	9.85	10.13	808327
2018-06-26	10.20	10.77	10.14	10.66	793806
2018-06-27	10.75	11.33	10.48	10.58	1077454
2018-06-28	10.59	10.77	10.13	10.38	436172
2018-06-29	10.42	10.69	10.17	10.51	914766
2018-07-02	10.34	10.36	10.09	10.20	242808
2018-07-03	10.43	10.57	10.15	10.26	166195
2018-07-05	10.28	10.40	10.02	10.37	532589
2018-07-06	10.21	10.87	10.01	10.76	374576
2018-07-09	10.87	11.15	10.84	11.05	335948
2018-07-10	11.13	11.34	10.90	11.13	430919
2018-07-11	11.10	12.32	10.92	11.99	1520871
2018-07-12	11.95	12.30	11.62	12.02	1382431
2018-07-13	12.20	12.25	11.51	11.54	920014
2018-07-16	11.09	11.33	10.59	11.19	738653
2018-07-17	11.01	11.59	10.78	11.41	493223
2018-07-18	11.28	11.69	10.95	11.56	619053
2018-07-19	11.56	11.90	11.29	11.36	491530
2018-07-20	11.42	11.46	10.99	11.02	445725
2018-07-23	11.11	11.46	10.81	10.88	562313
2018-07-24	10.87	11.19	10.87	10.99	348757
2018-07-25	11.15	11.15	10.20	10.28	949360
2018-07-26	10.20	10.60	9.84	9.99	889718
2018-07-27	9.84	10.03	9.41	9.52	597714
2018-07-30	9.59	9.67	8.89	8.98	670534
2018-07-31	9.04	9.13	8.78	9.10	544591
2018-08-01	9.08	9.08	8.32	8.80	888908
2018-08-02	8.65	8.99	8.49	8.80	409249
2018-08-03	8.73	8.90	8.62	8.63	354057
2018-08-06	8.62	9.03	8.53	8.96	582827
2018-08-07	9.04	9.24	8.62	9.05	704282
2018-08-08	8.84	9.00	7.61	8.01	1396141
2018-08-09	8.88	9.09	8.40	8.71	689707
2018-08-10	8.66	9.09	8.44	8.73	592730
2018-08-13	8.70	8.88	8.45	8.76	599787
2018-08-14	8.86	9.32	8.49	8.59	602457
2018-08-15	8.52	8.61	8.12	8.37	469241
2018-08-16	8.49	8.69	8.37	8.62	295114
2018-08-17	8.64	8.77	8.23	8.70	404735
2018-08-20	8.42	8.62	8.24	8.38	432807
2018-08-21	8.44	8.85	8.43	8.81	330037
2018-08-22	8.86	9.22	8.55	9.13	500235
2018-08-23	9.10	9.67	8.90	9.41	300298
2018-08-24	9.50	9.75	9.23	9.36	310464
2018-08-27	9.38	9.59	9.26	9.54	245675
2018-08-28	9.55	9.72	9.40	9.65	240553
2018-08-29	9.68	9.69	9.40	9.56	309662
2018-08-30	9.60	9.84	9.36	9.57	310470
2018-08-31	9.56	9.71	9.28	9.68	322339
2018-09-04	9.68	9.98	9.16	9.37	466715
2018-09-05	9.34	9.37	8.58	8.65	498057
2018-09-06	8.62	8.62	8.08	8.09	688988
2018-09-07	8.06	8.13	7.68	7.75	485347
2018-09-10	7.78	7.88	7.32	7.42	642089
2018-09-11	7.44	8.14	7.44	7.83	351515
2018-09-12	7.93	8.22	7.91	7.99	450218
2018-09-13	7.97	8.33	7.78	8.20	414994
2018-09-14	8.15	8.32	8.04	8.19	241273
2018-09-17	8.19	8.24	7.79	7.85	348807
2018-09-18	7.94	8.28	7.91	8.07	363485
2018-09-19	8.04	8.52	8.01	8.38	336773
2018-09-20	8.45	8.65	8.19	8.65	391484
2018-09-21	8.68	9.03	8.60	8.95	357176
2018-09-24	9.00	9.00	8.71	8.76	458616
2018-09-25	8.81	9.17	8.76	9.05	379181
2018-09-26	8.98	9.18	8.42	8.44	560410
2018-09-27	8.52	8.68	8.33	8.47	386533
2018-09-28	8.39	8.59	8.22	8.38	789889
2018-10-01	8.45	9.08	8.45	9.02	710146
2018-10-02	9.02	9.30	8.63	8.70	394511
2018-10-03	8.72	9.19	8.61	9.14	398354
2018-10-04	9.03	9.18	8.82	8.88	157311
2018-10-05	8.85	8.90	8.45	8.64	267793
2018-10-08	8.60	8.86	8.42	8.65	187630
2018-10-09	8.65	9.39	8.61	9.09	458438
2018-10-10	9.12	9.12	8.55	8.55	370865
2018-10-11	8.50	8.71	8.11	8.39	492878
2018-10-12	8.63	8.70	8.22	8.45	427226
2018-10-15	8.51	8.77	8.43	8.65	315375
2018-10-16	8.69	8.84	8.46	8.79	247768
2018-10-17	8.73	8.75	8.32	8.57	291056
2018-10-18	8.51	8.69	8.40	8.60	278527
2018-10-19	8.63	8.96	8.56	8.80	298898
2018-10-22	8.78	8.87	8.27	8.38	410140
2018-10-23	8.10	8.13	7.25	7.77	599321
2018-10-24	7.87	7.87	7.09	7.10	440124
2018-10-25	7.23	7.34	6.73	7.18	454887
2018-10-26	7.05	7.29	6.92	7.06	301316
2018-10-29	7.05	7.29	6.75	6.79	356327
2018-10-30	6.72	7.22	6.53	7.09	331597
2018-10-31	7.17	7.60	7.11	7.25	334688
2018-11-01	7.28	7.43	7.09	7.40	184770
2018-11-02	7.44	7.57	7.22	7.29	294686
2018-11-05	7.54	7.80	7.48	7.60	315269
2018-11-06	7.60	7.79	7.32	7.52	228487
2018-11-07	7.65	7.89	7.58	7.83	316803
2018-11-08	7.85	8.14	7.11	7.90	696511
2018-11-09	7.78	8.45	7.67	8.30	484833
2018-11-12	8.30	8.47	7.80	7.97	317438
2018-11-13	7.96	8.30	7.89	8.16	564166
2018-11-14	8.44	8.60	8.22	8.44	755371
2018-11-15	8.43	8.58	8.29	8.45	295295
2018-11-16	8.50	8.70	8.13	8.33	275873
2018-11-19	8.24	8.26	7.80	7.93	568389
2018-11-20	7.75	7.87	7.37	7.64	615641
2018-11-21	7.67	7.88	7.59	7.66	372009
2018-11-23	7.38	7.50	7.16	7.23	233152
2018-11-26	7.30	7.30	6.76	7.08	765347
2018-11-27	7.08	7.40	6.94	7.35	441387
2018-11-28	7.33	7.71	7.29	7.54	380914
2018-11-29	7.55	7.74	7.35	7.61	206258
2018-11-30	7.49	7.74	7.47	7.62	325569
2018-12-03	7.88	7.95	7.58	7.94	426627
2018-12-04	7.93	8.13	7.66	7.67	258820
2018-12-06	7.48	7.68	7.21	7.61	348719
2018-12-07	7.80	7.97	7.63	7.68	286552
2018-12-10	7.52	7.64	7.32	7.51	339340
2018-12-11	7.61	7.72	7.23	7.27	200347
2018-12-12	7.33	7.34	6.83	6.84	473986
2018-12-13	6.79	6.80	6.00	6.08	1042765
2018-12-14	6.00	6.05	5.12	5.24	1360710
2018-12-17	5.24	5.59	5.00	5.01	760831
2018-12-18	5.01	5.06	4.56	4.64	1051234
2018-12-19	4.67	4.94	4.54	4.64	638933
2018-12-20	4.63	5.05	4.51	4.86	975991
2018-12-21	4.86	4.87	4.51	4.51	1008800
2018-12-24	4.45	4.52	4.23	4.25	332364
2018-12-26	4.32	4.92	4.21	4.92	728990
2018-12-27	4.80	4.90	4.37	4.62	491074
2018-12-28	4.66	4.74	4.53	4.61	216589
2018-12-31	4.67	4.71	4.46	4.53	325501
2019-01-02	4.45	5.27	4.45	5.25	595821
2019-01-03	5.24	5.39	4.97	5.24	425156
2019-01-04	5.35	5.82	5.29	5.80	431204
2019-01-07	5.89	6.72	5.80	6.28	657202
2019-01-08	6.40	6.57	6.20	6.31	431005
2019-01-09	6.37	6.64	6.31	6.57	394862
2019-01-10	6.43	6.65	6.29	6.63	210985
2019-01-11	6.47	6.67	6.39	6.50	303315
2019-01-14	6.34	6.64	6.32	6.53	173975
2019-01-15	6.54	6.80	6.50	6.69	222358
2019-01-16	6.67	6.80	6.44	6.67	240793
2019-01-17	6.56	6.64	6.25	6.53	398159
2019-01-18	6.56	6.58	6.40	6.48	278131
2019-01-22	6.42	6.46	6.03	6.09	384818
2019-01-23	6.12	6.19	5.79	5.87	233582
2019-01-24	5.87	6.24	5.85	6.14	166892
2019-01-25	6.16	6.47	6.12	6.42	215768
2019-01-28	6.26	6.26	5.82	5.87	304721
2019-01-29	5.87	6.00	5.80	5.85	175858
2019-01-30	5.90	6.15	5.85	6.09	198175
2019-01-31	6.07	6.14	5.99	6.01	252801
2019-02-01	6.07	6.23	5.98	6.06	167629
2019-02-04	6.02	6.53	5.99	6.47	243935
2019-02-05	6.54	6.56	6.36	6.36	193427
2019-02-06	6.26	6.45	6.18	6.28	182397
2019-02-07	6.21	6.22	5.84	5.86	303349
2019-02-08	5.87	5.97	5.62	5.69	398887
2019-02-11	5.70	6.17	5.68	6.14	312849
2019-02-12	6.18	6.45	6.06	6.09	212777
2019-02-13	6.11	6.31	6.08	6.19	162307
2019-02-14	6.17	6.24	6.08	6.20	220140
2019-02-15	6.25	6.37	6.20	6.34	195171
2019-02-19	6.32	6.80	6.30	6.71	429796
2019-02-20	6.70	6.73	6.49	6.66	359857
2019-02-21	6.85	7.58	6.80	6.86	838587
2019-02-22	6.89	7.45	6.88	7.17	623826
2019-02-25	7.16	7.37	7.04	7.32	557847
2019-02-26	7.29	7.29	6.80	7.11	454565
2019-02-27	7.17	7.44	7.05	7.13	336312
2019-02-28	7.15	7.23	7.04	7.14	301025
2019-03-01	7.20	7.41	7.05	7.26	340646
2019-03-04	7.30	7.50	7.21	7.49	532815
2019-03-05	7.50	7.65	7.15	7.33	303585
2019-03-06	7.25	7.30	6.90	7.03	334276
2019-03-07	7.02	7.06	6.86	6.98	223839
2019-03-08	6.82	6.83	6.45	6.60	290283
2019-03-11	6.62	6.83	6.43	6.78	254800
2019-03-12	6.81	7.07	6.80	6.95	254787
2019-03-13	7.01	7.27	6.95	7.15	360897
2019-03-14	7.17	7.37	6.99	7.00	231051
2019-03-15	6.97	7.14	6.84	7.04	344067
2019-03-18	7.08	7.39	7.01	7.29	384201
2019-03-19	7.33	7.46	7.17	7.19	237543
2019-03-20	6.96	7.56	6.96	7.42	398024
2019-03-21	7.36	7.53	7.30	7.35	289069
2019-03-22	7.24	7.38	6.95	6.96	297912
2019-03-25	6.90	6.98	6.70	6.90	203512
2019-03-26	7.00	7.17	6.82	6.94	183068
2019-03-27	6.93	7.14	6.81	7.00	156448
2019-03-28	6.99	7.05	6.86	6.95	108584
2019-03-29	7.10	7.13	6.91	6.93	100699
2019-04-01	7.02	7.12	6.93	7.03	149246
2019-04-02	7.07	7.16	7.05	7.11	144439
2019-04-03	7.16	7.20	6.90	6.96	152130
2019-04-04	6.91	7.04	6.87	7.01	189964
2019-04-05	7.02	7.23	7.02	7.13	199089
2019-04-08	7.14	7.28	7.11	7.17	157517
2019-04-09	7.13	7.16	7.00	7.07	141615
2019-04-10	7.09	7.13	7.03	7.09	133020
2019-04-11	7.05	7.16	6.92	6.98	144745
2019-04-12	7.12	7.17	6.89	6.94	258636
2019-04-15	6.90	7.02	6.84	6.89	143959
2019-04-16	6.92	6.92	6.78	6.82	215610
2019-04-17	6.84	6.86	6.64	6.73	86961
2019-04-18	6.78	6.78	6.56	6.58	105942
2019-04-22	6.76	6.89	6.63	6.79	205038
2019-04-23	6.80	7.03	6.74	6.82	265346
2019-04-24	6.85	6.90	6.71	6.75	226108
2019-04-25	6.77	6.77	6.54	6.57	194561
2019-04-26	6.52	6.59	6.36	6.38	181329
2019-04-29	6.34	6.41	6.14	6.17	199147
2019-04-30	6.21	6.24	5.97	6.10	249727
2019-05-01	6.11	6.18	5.96	5.96	176939
2019-05-02	5.90	6.12	5.84	6.09	238535
2019-05-03	6.18	6.24	6.08	6.16	155845
2019-05-06	6.02	6.42	6.01	6.32	176178
2019-05-07	6.25	6.32	6.14	6.20	188540
2019-05-08	6.25	6.53	6.17	6.18	353399
2019-05-09	6.18	6.22	5.96	6.06	401809
2019-05-10	6.06	6.10	5.93	6.08	282487
2019-05-13	5.96	6.14	5.54	5.56	238811
2019-05-14	5.62	5.86	5.60	5.79	232590
2019-05-15	5.73	5.78	5.58	5.76	199640
2019-05-16	5.83	5.95	5.66	5.72	175534
2019-05-17	5.60	5.67	5.49	5.60	246756
2019-05-20	5.48	5.74	5.41	5.59	208376
2019-05-21	5.63	5.70	5.51	5.66	124445
2019-05-22	5.60	5.61	5.20	5.20	217158
2019-05-23	5.14	5.14	4.95	5.07	303137
2019-05-24	5.15	5.15	4.90	5.07	218888
2019-05-28	5.09	5.09	4.85	4.86	155464
2019-05-29	4.71	4.97	4.69	4.83	394133
2019-05-30	4.85	4.85	4.60	4.60	278747
2019-05-31	4.51	4.58	4.26	4.38	370569
2019-06-03	4.44	4.58	4.31	4.49	256556
2019-06-04	4.55	4.89	4.54	4.69	407739
2019-06-05	4.64	4.70	4.33	4.34	333530
2019-06-06	4.34	4.48	4.17	4.44	357573
2019-06-07	4.50	4.55	4.28	4.43	474807
2019-06-10	4.60	5.11	4.47	4.82	1241949
2019-06-11	4.87	5.50	4.87	5.03	1419865
2019-06-12	5.01	5.81	4.84	5.49	1288356
2019-06-13	5.65	5.67	5.18	5.21	1092912
2019-06-14	5.25	5.26	4.87	5.00	544941
2019-06-17	5.01	5.10	4.87	5.06	384842
2019-06-18	5.08	5.18	4.95	5.12	451557
2019-06-19	5.12	5.17	5.00	5.04	209644
2019-06-20	5.15	5.37	5.09	5.16	575119
2019-06-21	5.17	5.24	5.07	5.16	492794
2019-06-24	5.20	5.38	5.08	5.15	387976
2019-06-25	5.12	5.29	5.09	5.21	278328
2019-06-26	5.29	5.45	5.22	5.34	344025
2019-06-27	5.34	5.44	5.15	5.17	591923
2019-06-28	5.17	5.61	5.17	5.57	2134735
2019-07-01	5.71	6.59	5.71	6.04	976734
2019-07-02	6.03	6.21	5.69	5.75	454847
2019-07-03	5.82	5.94	5.54	5.59	412099
2019-07-05	5.65	5.72	5.54	5.67	275315
2019-07-08	5.63	5.71	5.53	5.57	331098
2019-07-09	5.61	5.82	5.53	5.82	403858
2019-07-10	5.87	5.96	5.70	5.88	539119
2019-07-11	5.94	6.00	5.70	5.99	304939
2019-07-12	6.00	6.03	5.70	5.90	350468
2019-07-15	5.97	6.11	5.72	5.80	428922
2019-07-16	5.78	5.97	5.68	5.82	400051
2019-07-17	5.90	5.91	5.43	5.61	747281
2019-07-18	5.80	5.92	5.62	5.85	483410
2019-07-19	5.87	6.03	5.63	6.01	462494
2019-07-22	6.00	6.18	5.91	6.02	384617
2019-07-23	5.98	6.24	5.98	6.24	469069
2019-07-24	6.22	6.41	6.03	6.11	851717
2019-07-25	6.15	6.66	6.07	6.65	709756
2019-07-26	6.66	6.75	6.35	6.35	468503
2019-07-29	6.41	6.60	5.81	6.20	563738
2019-07-30	6.24	6.58	6.06	6.57	507510
2019-07-31	6.62	6.94	6.62	6.83	471756
2019-08-01	6.75	6.93	6.27	6.36	559116
2019-08-02	6.34	6.55	6.20	6.25	341125
2019-08-05	6.06	6.07	5.61	5.93	580462
2019-08-06	6.03	6.15	5.68	6.02	497020
2019-08-07	5.80	6.12	5.55	5.67	852598
2019-08-08	5.71	5.80	5.56	5.73	374718
2019-08-09	5.73	5.89	5.43	5.52	401786
2019-08-12	5.46	5.83	5.17	5.59	408380
2019-08-13	5.54	5.77	5.38	5.53	342517
2019-08-14	5.33	5.50	5.24	5.33	377106
2019-08-15	5.29	5.44	5.10	5.40	407223
2019-08-16	5.47	5.54	5.31	5.36	338735
2019-08-19	5.48	5.75	5.36	5.72	359876
2019-08-20	5.70	6.09	5.66	5.88	523959
2019-08-21	6.00	6.15	5.77	5.80	678504
2019-08-22	5.85	5.91	5.50	5.51	388751
2019-08-23	5.50	5.53	5.12	5.17	325930
2019-08-26	5.20	5.33	5.11	5.30	273439
2019-08-27	5.35	5.37	5.12	5.15	243536
2019-08-28	5.17	5.60	5.17	5.55	310132
2019-08-29	5.56	5.85	5.56	5.73	249555
2019-08-30	5.75	6.00	5.68	5.72	272687
2019-09-03	5.61	6.15	5.54	6.14	608137
2019-09-04	6.19	7.43	6.17	6.84	3619806
2019-09-05	7.14	7.55	6.95	7.52	1576751
2019-09-06	7.62	8.27	7.51	8.23	1781257
2019-09-09	8.31	9.42	8.31	9.13	2377426
2019-09-10	9.20	9.20	7.86	8.19	2075413
2019-09-11	8.28	8.98	8.21	8.72	912702
2019-09-12	8.56	8.72	7.85	8.50	942639
2019-09-13	8.55	9.62	8.46	9.54	1359212
2019-09-16	10.45	10.70	9.45	10.09	1966564
2019-09-17	10.08	10.35	9.43	10.16	1362434
2019-09-18	10.00	10.08	9.20	9.36	949278
2019-09-19	9.40	9.57	9.10	9.52	733060
2019-09-20	9.48	9.61	9.06	9.34	1080549
2019-09-23	9.20	9.50	9.02	9.10	558554
2019-09-24	9.08	9.16	8.16	8.33	1015873
2019-09-25	8.18	8.57	8.17	8.38	379252
2019-09-26	8.33	8.40	7.50	7.94	727955
2019-09-27	7.67	8.00	7.67	7.92	391009
2019-09-30	7.72	7.95	7.40	7.79	729183
2019-10-01	7.83	8.06	7.51	7.59	371387
2019-10-02	7.50	7.85	7.26	7.59	639479
2019-10-03	7.51	7.78	7.30	7.68	319559
2019-10-04	7.68	7.80	7.26	7.39	462445
2019-10-07	7.43	7.43	7.12	7.21	447578
2019-10-08	7.02	7.12	7.00	7.01	438299
2019-10-09	7.09	7.20	6.78	6.95	469693
2019-10-10	6.80	6.89	6.46	6.66	705543
2019-10-11	6.74	6.96	6.68	6.71	616170
2019-10-14	6.64	6.87	6.55	6.67	464651
2019-10-15	6.73	6.99	6.59	6.87	257910
2019-10-16	6.80	6.98	6.72	6.76	615101
2019-10-17	6.82	7.14	6.65	7.06	304095
2019-10-18	7.06	7.20	6.69	6.70	407200
2019-10-21	6.72	7.08	6.62	7.05	365872
2019-10-22	7.12	7.33	7.01	7.02	337770
2019-10-23	7.00	7.38	6.91	7.26	373743
2019-10-24	7.28	7.54	6.80	6.89	588339
2019-10-25	6.87	7.14	6.83	7.11	374817
2019-10-28	7.14	7.31	6.88	6.94	284997
2019-10-29	6.88	7.44	6.83	7.32	407101
2019-10-30	7.35	7.50	6.97	7.01	392781
2019-10-31	7.00	7.01	6.63	6.84	478018
2019-11-01	6.90	7.07	6.63	6.85	518280
2019-11-04	6.94	7.26	6.88	7.18	638459
2019-11-05	7.30	7.65	7.18	7.31	439416
2019-11-06	7.34	7.34	6.83	7.04	597964
2019-11-07	7.20	7.63	6.97	7.54	779419
2019-11-08	7.32	7.65	7.16	7.56	503487
2019-11-11	7.49	7.52	7.01	7.04	537578
2019-11-12	7.05	7.27	6.86	6.88	543764
2019-11-13	6.93	7.30	6.85	7.19	704700
2019-11-14	7.22	7.26	6.80	6.86	616746
2019-11-15	6.85	7.02	6.66	6.77	445993
2019-11-18	6.79	6.82	6.25	6.42	700763
2019-11-19	6.45	6.82	6.25	6.79	757215
2019-11-20	6.78	6.93	6.44	6.84	407612
2019-11-21	6.87	6.93	6.55	6.75	329328
2019-11-22	6.87	6.87	6.46	6.70	350189
2019-11-25	6.61	6.79	6.47	6.63	441814
2019-11-26	6.59	6.62	6.30	6.44	559781
2019-11-27	6.50	6.68	6.35	6.58	400642
2019-11-29	6.54	6.56	6.31	6.35	216439
2019-12-02	6.35	6.65	6.26	6.65	559414
2019-12-03	6.66	6.66	6.44	6.52	414926
2019-12-04	6.65	6.67	6.48	6.52	394428
2019-12-05	6.50	6.61	6.33	6.35	340180
2019-12-06	6.31	6.56	6.31	6.44	281011
2019-12-09	6.31	6.57	6.28	6.39	489557
2019-12-10	6.35	6.55	6.32	6.40	501402
2019-12-11	6.50	6.50	6.28	6.39	301588
2019-12-12	6.37	6.60	6.37	6.50	383714
2019-12-13	6.92	7.14	6.58	6.59	891546
2019-12-16	6.69	6.93	6.67	6.75	446661
2019-12-17	6.73	7.07	6.73	7.03	365950
2019-12-18	7.16	7.34	7.10	7.18	406954
2019-12-19	7.15	7.61	7.13	7.45	630308
2019-12-20	7.52	7.58	7.35	7.45	1270610
2019-12-23	7.41	7.64	7.34	7.61	255575
2019-12-24	7.58	7.82	7.51	7.70	167565
2019-12-26	7.71	7.71	7.53	7.60	466172
2019-12-27	7.65	7.65	7.29	7.45	418038
2019-12-30	7.45	7.98	7.45	7.71	491911
2019-12-31	7.61	8.24	7.60	8.23	803955
2020-01-02	8.28	8.28	7.62	7.71	388664
2020-01-03	7.91	8.14	7.75	8.08	439605
2020-01-06	8.05	8.50	8.02	8.19	509349
2020-01-07	8.19	8.20	7.92	8.02	1058487
2020-01-08	7.95	8.12	7.83	7.91	810995
2020-01-09	7.87	8.00	7.46	7.81	463822
2020-01-10	7.80	7.80	7.42	7.48	378907
2020-01-13	7.41	7.67	7.40	7.44	289363
2020-01-14	7.40	7.61	7.40	7.51	276735
2020-01-15	7.43	7.48	7.11	7.17	336417
2020-01-16	7.19	7.53	7.12	7.30	289792
2020-01-17	7.35	7.35	7.14	7.18	280726
2020-01-21	7.01	7.22	6.83	6.85	466156
2020-01-22	6.86	7.08	6.70	7.08	493518
2020-01-23	6.96	7.04	6.65	6.79	522841
2020-01-24	6.75	6.75	6.32	6.48	706121
2020-01-27	6.31	6.38	5.91	5.93	602672
2020-01-28	5.95	6.09	5.77	5.85	512200
2020-01-29	5.95	5.97	5.50	5.52	443795
2020-01-30	5.42	5.52	5.28	5.49	418320
2020-01-31	5.36	5.61	5.03	5.53	660053
2020-02-03	5.48	5.69	5.38	5.49	382774
2020-02-04	5.62	5.77	5.52	5.71	372966
2020-02-05	5.83	6.08	5.81	6.08	364425
2020-02-06	6.12	6.22	5.86	5.98	250210
2020-02-07	5.93	6.03	5.83	6.01	208441
2020-02-10	5.98	6.02	5.71	5.80	228606
2020-02-11	5.82	6.00	5.73	5.74	267327
2020-02-12	5.87	6.04	5.83	5.89	252677
2020-02-13	5.82	5.98	5.80	5.86	107851
2020-02-14	5.89	6.13	5.85	6.05	275371
2020-02-18	5.95	6.14	5.93	6.04	139485
2020-02-19	6.05	6.48	6.05	6.42	335547
2020-02-20	6.66	6.93	6.57	6.81	545559
2020-02-21	6.82	6.95	6.55	6.73	335737
2020-02-24	6.50	6.54	6.09	6.14	372255
2020-02-25	6.17	6.19	5.70	5.93	426179
2020-02-26	5.91	6.05	5.52	5.56	510735
2020-02-27	5.50	5.59	4.51	5.39	928539
2020-02-28	5.18	6.00	5.06	5.99	567480
2020-03-02	6.00	6.02	5.60	5.91	357935
2020-03-03	5.95	5.98	5.59	5.75	222257
2020-03-04	5.83	5.84	5.50	5.56	239227
2020-03-05	5.37	5.45	5.00	5.20	357811
2020-03-06	5.00	5.16	4.90	5.04	458900
2020-03-09	4.09	5.30	4.05	4.70	866868
2020-03-10	4.98	5.40	4.57	5.40	542772
2020-03-11	5.16	5.29	4.75	4.79	376965
2020-03-12	4.46	4.67	4.25	4.40	476900
2020-03-13	4.59	4.70	4.10	4.23	557481
2020-03-16	4.20	5.04	4.05	4.67	655154
2020-03-17	4.72	4.98	4.51	4.85	408724
2020-03-18	4.50	4.73	4.32	4.61	314606
2020-03-19	4.58	5.14	4.57	4.95	276976
2020-03-20	5.30	5.30	4.62	4.64	496688
2020-03-23	4.49	4.82	4.11	4.16	501060
2020-03-24	4.41	4.54	4.26	4.50	257351
2020-03-25	4.42	4.81	4.24	4.69	250496
2020-03-26	4.60	5.11	4.58	4.89	355686
2020-03-27	4.94	5.19	4.55	5.11	412749
2020-03-30	4.96	5.14	4.70	4.94	203215
2020-03-31	4.94	5.44	4.91	5.39	469723
2020-04-01	5.09	5.26	4.90	5.17	258577
2020-04-02	5.16	5.79	5.16	5.75	667070
2020-04-03	5.90	6.49	5.72	6.44	698002
2020-04-06	6.50	6.60	5.99	6.42	390538
2020-04-07	6.51	6.84	6.45	6.64	449753
2020-04-08	6.69	6.92	6.63	6.90	490841
2020-04-09	6.92	7.03	6.18	6.30	519307
2020-04-13	6.50	7.04	6.33	7.02	440281
2020-04-14	7.02	7.09	6.53	6.72	270880
2020-04-15	6.32	6.44	6.04	6.28	344398
2020-04-16	6.25	6.55	6.20	6.51	328017
2020-04-17	6.58	7.05	6.58	6.97	683681
2020-04-20	6.34	7.46	6.34	7.04	1070391
2020-04-21	6.70	7.91	6.70	7.90	1420895
2020-04-22	7.90	8.48	7.85	8.11	934142
2020-04-23	8.14	8.25	7.36	7.40	720856
2020-04-24	7.80	7.80	7.17	7.66	439652
2020-04-27	7.49	7.94	7.23	7.77	299320
2020-04-28	7.71	8.17	7.14	7.27	749583
2020-04-29	7.26	7.94	7.05	7.88	655412
2020-04-30	7.88	8.05	7.46	7.66	408839
2020-05-01	7.46	7.56	7.11	7.46	289750
2020-05-04	7.19	7.73	7.19	7.57	208606
2020-05-05	7.81	8.00	7.65	7.65	227669
2020-05-06	7.69	7.80	7.38	7.50	463373
2020-05-07	7.82	7.82	7.15	7.30	313110
2020-05-08	7.49	7.62	7.16	7.36	305998
2020-05-11	7.13	7.56	7.12	7.28	340765
2020-05-12	7.30	7.38	7.03	7.04	175473
2020-05-13	7.00	7.08	6.43	6.50	550217
2020-05-14	4.33	4.84	4.16	4.44	15810258
2020-05-15	4.68	4.91	4.63	4.65	7707275
2020-05-18	5.04	5.14	4.75	4.96	6003349
2020-05-19	5.00	5.13	4.90	4.93	3222889
2020-05-20	5.07	5.30	4.91	5.12	4087310
2020-05-21	5.16	5.26	5.07	5.16	1627942
2020-05-22	5.10	5.15	4.80	4.99	2177723
2020-05-26	5.15	5.31	5.00	5.16	1792722
2020-05-27	5.17	5.41	5.01	5.36	2789044
2020-05-28	5.45	5.45	5.18	5.23	1350653
2020-05-29	5.18	5.42	5.07	5.36	1839468
2020-06-01	5.41	5.43	5.26	5.31	1241143
2020-06-02	5.31	5.41	5.30	5.36	1232302
2020-06-03	5.40	5.41	5.31	5.38	1185645
2020-06-04	5.33	5.44	5.29	5.34	1237181
2020-06-05	5.50	5.63	5.33	5.61	3393688
2020-06-08	5.93	6.13	5.61	6.10	2810722
2020-06-09	5.96	6.01	5.62	5.93	1337728
2020-06-10	5.90	5.91	5.32	5.41	1581281
2020-06-11	4.87	5.27	4.82	4.88	2297211
2020-06-12	5.11	5.17	4.84	4.85	1671048
2020-06-15	4.70	4.92	4.54	4.90	2265268
2020-06-16	5.12	5.12	4.67	4.90	1740597
2020-06-17	4.99	5.11	4.85	4.87	2217599
2020-06-18	4.82	4.96	4.71	4.78	1510079
2020-06-19	4.85	4.94	4.61	4.68	1448339
2020-06-22	4.72	4.77	4.43	4.55	2224993
2020-06-23	4.53	4.71	4.49	4.57	1318491
2020-06-24	4.52	4.58	4.40	4.43	1604344
2020-06-25	4.31	4.56	4.31	4.44	1142202
2020-06-26	4.40	4.43	4.08	4.10	3238442
2020-06-29	4.16	4.50	4.13	4.40	1483276
2020-06-30	4.31	4.43	4.21	4.38	1610087
2020-07-01	4.35	4.42	4.24	4.31	1157907
2020-07-02	4.40	4.55	4.27	4.49	1125529
2020-07-06	4.62	4.97	4.56	4.83	2539089
2020-07-07	4.75	4.96	4.65	4.78	2160504
2020-07-08	4.75	4.90	4.66	4.76	1012976
2020-07-09	4.76	4.78	4.52	4.63	1434342
2020-07-10	4.60	4.69	4.56	4.64	1266866
2020-07-13	4.66	4.87	4.40	4.41	1596965
2020-07-14	4.35	4.59	4.35	4.44	1022963
2020-07-15	4.50	4.71	4.47	4.66	1258003
2020-07-16	4.62	4.93	4.60	4.81	1245432
2020-07-17	4.80	4.85	4.66	4.78	1010513
2020-07-20	4.75	4.83	4.65	4.65	927518
2020-07-21	4.82	5.33	4.81	5.10	2892883
2020-07-22	5.16	5.36	4.89	5.18	1829987
2020-07-23	5.36	5.60	5.18	5.54	3071334
2020-07-24	5.54	5.73	5.46	5.63	1541520
2020-07-27	5.60	5.62	5.19	5.34	1134771
2020-07-28	5.34	5.47	5.23	5.23	1719114
2020-07-29	5.23	5.44	5.11	5.44	1150347
2020-07-30	5.28	5.36	5.12	5.26	1277890
2020-07-31	5.26	5.38	5.13	5.36	1011808
2020-08-03	5.44	6.17	5.44	5.99	3086109
2020-08-04	6.00	6.29	5.86	6.15	2559203
2020-08-05	6.27	6.29	5.91	6.03	1846727
2020-08-06	5.90	6.02	5.58	5.90	1675591
2020-08-07	5.80	6.13	5.78	6.11	1215504
2020-08-10	6.15	6.59	6.07	6.22	2943522
2020-08-11	6.33	6.41	5.91	5.93	1001793
2020-08-12	6.03	6.24	5.94	6.17	1688809
2020-08-13	6.11	6.18	5.91	6.02	1217922
2020-08-14	5.90	6.84	5.90	6.47	5584986
2020-08-17	6.50	6.56	6.11	6.38	2970041
2020-08-18	6.38	6.64	6.22	6.27	2565170
2020-08-19	6.25	6.31	6.05	6.20	1533978
2020-08-20	5.75	6.06	5.68	5.76	6299986
2020-08-21	5.72	5.98	5.64	5.84	2816278
2020-08-24	5.87	6.12	5.76	6.03	2146659
2020-08-25	6.12	6.25	5.92	6.13	1863658
2020-08-26	6.21	6.21	5.83	5.87	2144472
2020-08-27	5.97	6.19	5.93	6.09	2129530
2020-08-28	6.11	6.19	5.96	6.13	1410545
2020-08-31	6.07	6.07	5.69	5.76	1842958
2020-09-01	5.76	5.80	5.50	5.52	1587362
2020-09-02	5.42	5.44	5.15	5.25	2947765
2020-09-03	5.24	5.33	5.11	5.19	2990919
2020-09-04	5.20	5.24	4.89	5.24	2994068
2020-09-08	5.14	5.17	4.84	4.93	2890044
2020-09-09	5.00	5.10	4.90	5.06	2257287
2020-09-10	5.05	5.05	4.75	4.75	2696176
2020-09-11	4.73	4.85	4.65	4.68	1862763
2020-09-14	4.73	5.02	4.70	4.98	2288493
2020-09-15	5.01	5.07	4.86	4.93	1992926
2020-09-16	5.03	5.25	4.94	5.05	1889832
2020-09-17	4.97	5.10	4.84	4.92	2728788
2020-09-18	4.95	5.14	4.92	5.11	2676595
2020-09-21	5.00	5.03	4.80	4.98	1722566
2020-09-22	5.00	5.11	4.82	4.88	2115568
2020-09-23	4.92	5.00	4.77	4.77	2512464
2020-09-24	4.83	5.08	4.71	4.96	2935568
2020-09-25	4.90	4.98	4.61	4.64	2438929
2020-09-28	4.70	4.72	4.50	4.67	2258106
2020-09-29	4.66	4.68	4.29	4.54	3691200
2020-09-30	4.51	4.54	4.30	4.38	2930890
2020-10-01	4.36	4.46	4.30	4.36	3033687
2020-10-02	4.26	4.52	4.26	4.45	1679844
2020-10-05	4.51	4.82	4.50	4.77	2709660
2020-10-06	4.90	4.98	4.76	4.82	2586965
2020-10-07	4.90	5.33	4.83	5.28	3590082
2020-10-08	5.31	5.37	5.19	5.36	2740026
2020-10-09	5.52	5.67	5.41	5.65	3999090
2020-10-12	5.61	5.77	5.44	5.70	1915959
2020-10-13	5.67	5.78	5.59	5.66	1780756
2020-10-14	5.62	5.74	5.47	5.54	1771847
2020-10-15	5.47	5.77	5.41	5.67	1596552
2020-10-16	5.65	5.75	5.56	5.66	1281848
2020-10-19	5.90	6.10	5.59	5.61	2483713
2020-10-20	5.67	5.78	5.55	5.55	1987970
2020-10-21	5.63	5.97	5.56	5.79	2897288
2020-10-22	5.82	6.28	5.72	6.13	3754893
2020-10-23	6.13	6.22	5.88	6.02	1504735
2020-10-26	5.90	5.92	5.66	5.70	2107716
2020-10-27	5.68	5.75	5.47	5.48	1963827
2020-10-28	5.31	5.44	5.26	5.32	2003196
2020-10-29	5.26	5.39	5.09	5.38	2200677
2020-10-30	5.37	5.37	5.13	5.31	2171585
2020-11-02	5.35	5.36	5.18	5.33	1465255
2020-11-03	5.41	5.47	5.15	5.22	1755970
2020-11-04	5.17	5.28	4.95	5.07	2558542
2020-11-05	4.61	4.77	4.40	4.56	10552917
2020-11-06	4.66	4.66	4.43	4.45	3178160
2020-11-09	4.76	4.76	4.35	4.39	4739116
2020-11-10	4.44	4.74	4.40	4.71	4867322
2020-11-11	4.83	5.12	4.78	4.85	4834384
2020-11-12	4.78	4.88	4.54	4.65	3379159
2020-11-13	4.68	5.08	4.68	4.92	2903600
2020-11-16	5.03	5.03	4.66	4.73	3996010
2020-11-17	4.68	4.96	4.66	4.87	2458754
2020-11-18	4.88	5.03	4.74	4.74	2170023
2020-11-19	4.67	4.73	4.59	4.68	3335299
2020-11-20	4.67	4.74	4.50	4.58	2770172
2020-11-23	4.61	4.76	4.55	4.68	3916435
2020-11-24	4.81	5.15	4.77	5.12	4204020
2020-11-25	5.12	5.22	4.99	5.10	1756542
2020-11-27	5.07	5.15	5.03	5.06	519321
2020-11-30	5.03	5.05	4.87	4.87	1802746
2020-12-01	4.96	5.07	4.70	4.75	1796734
2020-12-02	4.76	5.03	4.75	4.77	1898707
2020-12-03	4.77	4.78	4.51	4.55	4612455
2020-12-04	4.61	4.89	4.60	4.85	3967369
2020-12-07	4.75	4.80	4.61	4.68	3272926
2020-12-08	4.61	4.77	4.54	4.63	3611246
2020-12-09	4.68	4.79	4.52	4.59	3586320
2020-12-10	4.59	4.96	4.55	4.96	5663555
2020-12-11	4.89	4.95	4.71	4.73	2267910
2020-12-14	4.83	4.89	4.65	4.72	1951614
2020-12-15	4.64	4.76	4.52	4.73	3792660
2020-12-16	4.77	4.78	4.52	4.53	2894702
2020-12-17	4.55	4.63	4.48	4.55	3166641
2020-12-18	4.55	4.59	4.47	4.54	2559805
2020-12-21	4.45	4.57	4.37	4.52	4150906
2020-12-22	4.53	4.59	4.41	4.44	2656061
2020-12-23	4.46	4.78	4.45	4.68	3470363
2020-12-24	4.70	4.71	4.45	4.49	1661240
2020-12-28	4.42	4.47	4.24	4.35	5007112
2020-12-29	4.35	4.40	4.24	4.27	2843502
2020-12-30	4.29	4.45	4.29	4.39	1581028
2020-12-31	4.43	4.45	4.29	4.37	1800145
2021-01-04	4.40	4.57	4.40	4.53	2407042
2021-01-05	4.55	4.99	4.55	4.81	5008150
2021-01-06	4.90	5.03	4.79	5.01	3316585
2021-01-07	5.03	5.13	4.88	4.96	2568427
2021-01-08	5.00	5.00	4.81	4.91	2338118
2021-01-11	4.73	5.00	4.68	4.98	2194248
2021-01-12	5.06	5.39	5.05	5.34	3422664
2021-01-13	5.31	5.37	5.18	5.26	2455823
2021-01-14	5.28	5.47	5.28	5.32	2518061
2021-01-15	5.30	5.35	5.12	5.27	2142371
2021-01-19	5.29	5.29	4.99	5.05	3211422
2021-01-20	5.07	5.16	4.64	4.68	3886455
2021-01-21	4.68	4.73	4.56	4.73	2683235
2021-01-22	4.64	4.76	4.51	4.74	2000803
2021-01-25	4.73	4.86	4.60	4.79	2098345
2021-01-26	4.84	5.02	4.67	4.70	2166337
2021-01-27	4.62	4.76	4.37	4.62	5654666
2021-01-28	4.65	4.82	4.58	4.64	4120167
2021-01-29	4.59	4.77	4.52	4.55	2772080
2021-02-01	4.68	4.88	4.65	4.78	3792571
2021-02-02	4.88	4.94	4.69	4.69	2479212
2021-02-03	4.68	4.92	4.68	4.88	2614246
2021-02-04	4.89	4.97	4.80	4.94	2131008
2021-02-05	5.00	5.00	4.82	4.85	2286420
2021-02-08	4.93	5.10	4.91	5.06	3418473
2021-02-09	5.03	5.04	4.91	4.97	1680489
2021-02-10	5.03	5.34	4.93	5.32	5227989
2021-02-11	5.31	5.35	4.96	5.03	3820131
2021-02-12	5.07	5.45	5.07	5.41	2775721
2021-02-16	5.62	5.83	5.45	5.63	5941091
2021-02-17	5.70	6.22	5.50	6.15	6751099
2021-02-18	6.35	6.55	5.95	6.00	6616030
2021-02-19	6.17	6.23	5.94	6.21	3407536
2021-02-22	6.31	6.37	5.84	5.85	6343782
2021-02-23	5.87	5.92	5.45	5.58	3619088
2021-02-24	5.63	6.12	5.57	6.01	4324142
2021-02-25	6.00	6.05	5.64	5.81	4452667
2021-02-26	5.81	5.85	5.52	5.71	2349734
2021-03-01	5.83	6.02	5.77	5.96	2451163
2021-03-02	5.99	6.10	5.82	5.88	2326126
2021-03-03	5.94	6.01	5.80	5.81	2245600
2021-03-04	5.86	6.17	5.82	5.97	4140560
2021-03-05	6.14	6.23	5.64	5.94	3139440
2021-03-08	6.00	6.10	5.71	5.78	3074329
2021-03-09	5.77	5.85	5.60	5.71	2140998
2021-03-10	5.70	6.29	5.66	6.23	4448414
2021-03-11	6.30	6.38	6.14	6.24	2950116
2021-03-12	6.27	6.42	6.20	6.23	2232261
2021-03-15	6.02	6.04	5.71	5.72	3860938
2021-03-16	5.59	5.74	5.53	5.61	2157648
2021-03-17	5.69	5.73	5.52	5.55	2334186
2021-03-18	5.51	5.56	5.21	5.26	3775565
2021-03-19	5.28	5.48	5.16	5.44	3066569
2021-03-22	5.38	5.63	5.31	5.59	3485397
2021-03-23	5.50	5.51	5.28	5.36	2874748
2021-03-24	5.43	5.58	5.41	5.44	1624772
2021-03-25	5.38	5.48	5.25	5.46	2081968
2021-03-26	5.55	5.79	5.53	5.72	2817345
2021-03-29	5.68	5.85	5.62	5.73	1990327
2021-03-30	5.64	5.66	5.55	5.60	1811482
2021-03-31	5.58	5.64	5.52	5.54	1452491
2021-04-01	5.59	5.72	5.53	5.66	1939461
2021-04-05	5.62	5.65	5.42	5.49	2483800
2021-04-06	5.55	5.66	5.48	5.54	1468695
2021-04-07	5.55	5.59	5.47	5.52	974245
2021-04-08	5.43	5.43	5.20	5.26	2220427
2021-04-09	5.27	5.30	5.14	5.24	1611401
2021-04-12	5.31	5.38	4.98	4.98	1607446
2021-04-13	4.94	5.03	4.90	4.96	1392777
2021-04-14	4.98	5.27	4.98	5.10	1320155
2021-04-15	5.08	5.11	4.94	4.96	1537982
2021-04-16	5.00	5.00	4.81	4.93	2162103
2021-04-19	4.86	4.97	4.86	4.94	1237418
2021-04-20	4.87	4.90	4.69	4.78	2180159
2021-04-21	4.69	4.85	4.67	4.79	1365897
2021-04-22	4.80	4.93	4.74	4.86	1369976
2021-04-23	4.81	4.94	4.78	4.89	1100583
2021-04-26	4.87	5.17	4.87	5.15	1845354
2021-04-27	5.24	5.29	5.13	5.23	1441309
2021-04-28	5.26	5.50	5.25	5.44	2131866
2021-04-29	5.50	5.53	5.42	5.50	1884423
2021-04-30	5.45	5.53	5.40	5.49	2628885
2021-05-03	5.57	5.69	5.53	5.66	2665192
2021-05-04	5.48	5.74	5.48	5.68	2197963
2021-05-05	5.80	5.74	5.47	5.65	2878599
2021-05-06	5.66	5.74	5.59	5.66	3045599
2021-05-07	5.56	5.81	5.55	5.75	2168615
2021-05-10	5.80	5.92	5.73	5.78	2777357
2021-05-11	5.67	5.76	5.56	5.63	1499022
2021-05-12	5.69	5.95	5.62	5.64	1999024
2021-05-13	5.60	5.68	5.36	5.39	1713749
2021-05-14	5.46	5.69	5.44	5.62	1726051
2021-05-17	5.66	6.13	5.66	6.13	3356533
2021-05-18	6.09	6.15	5.97	6.02	2011198
2021-05-19	5.85	5.98	5.77	5.90	1548005
2021-05-20	5.89	5.90	5.70	5.87	1725856
2021-05-21	5.96	6.09	5.88	5.89	2105911
2021-05-24	5.93	5.95	5.72	5.77	2759822
2021-05-25	5.74	5.75	5.56	5.58	2130803
2021-05-26	5.57	5.69	5.53	5.67	1235797
2021-05-27	5.68	5.75	5.55	5.57	2743738
2021-05-28	5.58	5.65	5.53	5.63	1478992
2021-06-01	5.79	6.13	5.79	6.08	3907164
2021-06-02	6.14	6.25	6.04	6.14	2674079
2021-06-03	6.13	6.32	6.12	6.25	2455782
2021-06-04	5.98	6.03	5.77	5.95	11965165
2021-06-07	5.98	6.06	5.89	5.90	2072405
2021-06-08	5.93	6.08	5.83	6.05	3164993
2021-06-09	6.09	6.12	5.98	6.02	2205284
2021-06-10	6.09	6.29	6.02	6.23	5349654
2021-06-11	6.30	6.75	6.29	6.60	5792567
2021-06-14	6.66	6.73	6.42	6.44	2803370
2021-06-15	6.50	6.55	6.28	6.48	2520293
2021-06-16	6.48	6.58	6.42	6.52	1957145
2021-06-17	6.59	6.65	6.19	6.40	3111418
2021-06-18	6.28	6.36	6.15	6.16	2432628
2021-06-21	6.25	6.46	6.19	6.43	1917053
2021-06-22	6.47	6.53	6.36	6.48	2185342
2021-06-23	6.59	6.95	6.58	6.79	3507332
2021-06-24	6.79	6.84	6.65	6.67	3070710
2021-06-25	6.69	6.85	6.47	6.50	18661224
2021-06-28	6.55	6.59	6.37	6.51	3884361
2021-06-29	6.63	6.66	6.48	6.52	2250752
2021-06-30	6.54	6.71	6.54	6.67	2486772
2021-07-01	6.82	6.85	6.65	6.74	2342663
2021-07-02	6.66	6.71	6.56	6.62	1090021
2021-07-06	6.62	6.63	6.30	6.35	2388759
2021-07-07	6.30	6.39	6.00	6.12	2163189
2021-07-08	6.08	6.37	6.05	6.31	2465514
2021-07-09	6.38	6.42	6.29	6.38	963156
2021-07-12	6.30	6.36	6.24	6.29	1444127
2021-07-13	6.38	6.53	6.30	6.41	2233439
2021-07-14	6.43	6.49	6.06	6.09	1789900
2021-07-15	6.02	6.14	5.82	5.86	2150394
2021-07-16	5.95	5.99	5.65	5.68	2577876
2021-07-19	5.57	5.65	5.41	5.61	3429700
2021-07-20	5.64	5.83	5.58	5.80	3436365
2021-07-21	5.92	6.02	5.86	5.96	2043180
2021-07-22	6.00	6.00	5.77	5.87	1609114
2021-07-23	5.90	6.00	5.78	5.99	1655612
2021-07-26	6.04	6.42	6.04	6.37	2168558
2021-07-27	6.30	6.30	6.05	6.12	1996888
2021-07-28	6.15	6.22	6.04	6.16	1244285
2021-07-29	6.21	6.22	5.94	6.20	2418954
2021-07-30	6.19	6.20	5.95	6.08	1652894
2021-08-02	6.01	6.26	5.88	5.89	3105506
2021-08-03	5.81	6.02	5.81	5.94	2798308
2021-08-04	5.81	5.89	5.59	5.72	4314753
2021-08-05	5.73	5.91	5.71	5.72	1755656
2021-08-06	5.77	5.86	5.76	5.80	1828783
2021-08-09	5.73	5.95	5.64	5.89	2974600
2021-08-10	5.95	6.23	5.92	6.20	2654053
2021-08-11	6.15	6.18	5.95	6.08	2900863
2021-08-12	6.07	6.15	5.85	5.91	1801167
2021-08-13	5.84	5.89	5.65	5.66	2008192
2021-08-16	5.58	5.70	5.44	5.53	2858383
2021-08-17	5.48	5.63	5.40	5.42	1852674
2021-08-18	5.44	5.50	5.27	5.29	2151970
2021-08-19	5.19	5.24	5.05	5.15	3106287
2021-08-20	5.09	5.33	5.05	5.23	2331980
2021-08-23	5.35	5.42	5.26	5.26	1650116
2021-08-24	5.31	5.42	5.27	5.35	1810484
2021-08-25	5.35	5.43	5.27	5.37	1371298
2021-08-26	5.29	5.47	5.26	5.41	2730556
2021-08-27	5.47	6.00	5.47	5.97	4072833
2021-08-30	5.97	6.07	5.91	5.93	2755279
2021-08-31	5.92	5.95	5.76	5.91	3089818
2021-09-01	5.90	6.25	5.89	6.24	3230702
2021-09-02	6.26	6.72	6.26	6.66	3639961
2021-09-03	6.66	7.08	6.60	7.06	4637650
2021-09-07	7.04	7.36	7.02	7.34	5667264
2021-09-08	7.47	7.75	7.47	7.64	5500208
2021-09-09	7.60	7.86	7.43	7.85	3644494
2021-09-10	7.98	8.15	7.77	8.02	5535214
2021-09-13	8.15	8.92	8.15	8.80	6245400
2021-09-14	8.88	8.90	8.31	8.63	5284827
2021-09-15	8.92	9.38	8.88	9.14	6569852
2021-09-16	9.10	9.13	8.83	8.86	2942011
2021-09-17	8.84	9.06	8.63	8.65	5175342
2021-09-20	8.36	8.74	8.27	8.65	3513740
2021-09-21	8.73	8.84	8.17	8.54	3682975
2021-09-22	8.79	8.95	8.69	8.75	2300380
2021-09-23	8.83	8.99	8.70	8.87	1866567
2021-09-24	8.86	9.35	8.79	9.08	2646890
2021-09-27	9.49	10.47	9.46	10.34	5110311
2021-09-28	10.50	10.55	10.05	10.08	4554114
2021-09-29	9.98	10.50	9.89	10.32	4912835
2021-09-30	10.31	10.45	10.06	10.35	2699046
2021-10-01	10.35	10.73	10.32	10.44	3581565
2021-10-04	10.80	11.16	10.46	10.57	5152149
2021-10-05	10.74	11.34	10.61	10.90	5566114
2021-10-06	10.45	10.68	10.23	10.53	3415116
2021-10-07	10.50	10.69	10.17	10.25	4189657
2021-10-08	10.47	10.75	10.45	10.52	3635587
2021-10-11	10.70	10.78	10.28	10.30	3187301
2021-10-12	10.22	10.40	9.61	9.71	7088173
2021-10-13	9.62	9.75	9.28	9.37	5412872
2021-10-14	9.54	9.59	9.13	9.21	5167198
2021-10-15	9.40	9.44	9.08	9.19	3570495
2021-10-18	9.35	9.75	9.21	9.25	3940047
2021-10-19	9.23	9.46	8.94	9.45	3282292
2021-10-20	9.30	9.63	9.12	9.62	2323346
2021-10-21	9.51	9.56	9.28	9.47	1722908
2021-10-22	9.55	9.87	9.51	9.76	1913816
2021-10-25	9.96	10.64	9.94	10.64	3270264
2021-10-26	10.73	10.74	10.47	10.70	2498346
2021-10-27	10.55	10.89	10.32	10.38	2814928
2021-10-28	10.23	10.49	9.87	10.11	2597996
2021-10-29	10.13	10.23	9.82	9.87	2365167
2021-11-01	9.98	10.17	9.61	9.66	3149236
2021-11-02	9.67	9.85	9.42	9.83	2939621
2021-11-03	9.25	9.95	8.91	9.55	4435662
2021-11-04	9.72	9.87	9.42	9.44	3032969
2021-11-05	9.53	9.72	9.35	9.68	1953311
2021-11-08	9.80	10.16	9.79	10.06	2865631
2021-11-09	10.05	10.17	9.69	10.15	3501566
2021-11-10	10.00	10.03	8.94	9.18	3567522
2021-11-11	9.22	9.75	9.22	9.67	1920015
2021-11-12	9.50	9.66	9.20	9.26	2304955
2021-11-15	9.33	9.38	9.03	9.28	1535983
2021-11-16	9.45	9.45	9.08	9.08	2097396
2021-11-17	9.05	9.14	8.67	8.74	2700257
2021-11-18	8.70	8.88	8.61	8.68	2157881
2021-11-19	8.47	8.53	8.33	8.47	2257625
2021-11-22	8.42	8.72	8.39	8.40	2009177
2021-11-23	8.64	8.81	8.57	8.63	1628984
2021-11-24	8.48	8.85	8.47	8.81	1250128
2021-11-26	8.39	8.67	8.28	8.59	1691754
2021-11-29	8.73	8.84	8.38	8.42	2591309
2021-11-30	8.25	8.37	7.88	8.09	4285646
2021-12-01	8.29	8.29	7.46	7.47	3768611
2021-12-02	7.49	7.84	7.39	7.69	2673480
2021-12-03	7.87	7.91	7.46	7.60	2291813
2021-12-06	7.59	7.89	7.29	7.78	3351543
2021-12-07	7.99	8.46	7.98	8.30	3184816
2021-12-08	8.33	8.51	8.25	8.37	2003188
2021-12-09	8.28	8.36	8.14	8.31	1486974
2021-12-10	8.41	8.66	8.19	8.59	2963406
2021-12-13	8.57	8.63	8.20	8.27	3024066
2021-12-14	8.24	8.56	8.15	8.26	2896778
2021-12-15	8.23	8.65	8.03	8.54	2668283
2021-12-16	8.72	8.98	8.43	8.47	2209630
2021-12-17	8.38	8.66	8.16	8.56	12904534
2021-12-20	8.25	8.25	7.70	8.22	4439923
2021-12-21	8.38	8.72	8.30	8.72	2098586
2021-12-22	8.70	8.83	8.34	8.67	2435441
2021-12-23	8.68	8.73	8.44	8.46	2938262
2021-12-27	8.47	8.82	8.29	8.81	1842249
2021-12-28	8.83	8.98	8.67	8.75	1200971
2021-12-29	8.73	8.77	8.56	8.60	1472846
2021-12-30	8.65	8.69	8.21	8.23	1941654
2021-12-31	8.19	8.26	8.08	8.09	1759008
2022-01-03	8.05	8.56	7.95	8.51	4729584
2022-01-04	8.59	8.96	8.58	8.81	4291379
2022-01-05	8.99	9.12	8.12	8.19	3245444
2022-01-06	8.41	8.60	8.22	8.40	2432010
2022-01-07	8.42	8.62	8.36	8.57	2045529
2022-01-10	8.65	8.78	8.37	8.59	2226810
2022-01-11	8.61	9.07	8.31	9.01	3068692
2022-01-12	9.13	9.59	9.13	9.48	2696210
2022-01-13	9.36	9.48	8.86	8.92	2099746
2022-01-14	8.78	9.04	8.63	8.89	2002281
2022-01-18	9.00	9.05	8.60	8.63	2503440
2022-01-19	8.84	8.84	8.48	8.58	2785684
2022-01-20	8.46	8.51	7.80	7.81	2782456
2022-01-21	7.69	7.84	7.48	7.60	3963649
2022-01-24	7.31	7.88	7.23	7.85	2795344
2022-01-25	7.30	7.62	6.88	7.48	8832063
2022-01-26	7.60	7.89	7.05	7.14	5537744
2022-01-27	7.28	7.42	6.92	7.34	7305895
2022-01-28	7.46	8.05	7.46	7.94	8097870
2022-01-31	7.96	8.04	7.51	7.78	5802110
2022-02-01	7.70	8.35	7.59	8.26	4903187
2022-02-02	8.31	8.91	8.04	8.84	8512390
2022-02-03	8.53	8.77	8.12	8.13	5174360
2022-02-04	8.20	8.46	7.95	8.07	4549575
2022-02-07	7.98	8.10	7.78	7.87	2698801
2022-02-08	7.83	7.90	7.27	7.37	4854347
2022-02-09	7.31	7.50	7.28	7.37	3448703
2022-02-10	7.33	7.67	7.28	7.36	4960851
2022-02-11	7.42	7.75	7.32	7.60	3592500
2022-02-14	7.58	7.59	7.26	7.44	4629604
2022-02-15	7.36	7.40	7.16	7.30	4326101
2022-02-16	7.39	7.74	7.21	7.30	4790985
2022-02-17	7.34	7.86	7.32	7.71	3905234
2022-02-18	7.57	7.79	7.33	7.41	2924702
2022-02-22	7.67	7.73	7.17	7.40	2381846
2022-02-23	7.50	7.77	7.42	7.72	2704827
2022-02-24	7.92	8.29	7.62	8.12	3960706
2022-02-25	8.03	8.17	7.82	8.16	3347841
2022-02-28	8.20	8.43	8.16	8.30	3837761
2022-03-01	8.45	8.91	8.37	8.80	4091078
2022-03-02	9.01	9.35	8.90	9.16	3126775
2022-03-03	9.00	9.09	8.73	8.90	2555143
2022-03-04	9.00	9.55	8.95	9.52	4374686
2022-03-07	9.65	10.17	9.53	9.90	4696252
2022-03-08	10.07	10.52	9.52	9.54	5196632
2022-03-09	9.30	9.85	8.97	9.85	4787811
2022-03-10	9.86	10.19	9.78	10.02	3063100
2022-03-11	9.85	9.99	9.48	9.53	2703472
2022-03-14	9.38	9.38	8.49	8.60	4232160
2022-03-15	8.31	8.98	8.20	8.91	3219404
2022-03-16	8.95	9.09	8.73	8.95	3291910
2022-03-17	9.21	9.62	9.17	9.53	2215008
2022-03-18	9.57	9.61	9.33	9.39	3484499
2022-03-21	9.67	10.04	9.64	9.89	2920044
2022-03-22	9.82	10.08	9.70	10.04	2652343
2022-03-23	10.39	11.41	10.16	11.20	5474464
2022-03-24	11.18	12.09	11.01	11.82	5815947
2022-03-25	11.80	13.00	11.79	12.82	4310361
2022-03-28	12.47	12.94	12.36	12.87	5020812
2022-03-29	12.20	13.00	11.76	13.00	4218677
2022-03-30	13.25	13.89	12.99	13.12	3553863
2022-03-31	12.94	13.68	12.89	13.05	3595946
2022-04-01	12.99	14.08	12.97	13.99	2809829
2022-04-04	14.17	14.38	13.31	13.59	3668426
2022-04-05	13.93	14.37	13.77	13.97	3430746
2022-04-06	14.11	14.68	13.85	14.02	3138005
2022-04-07	14.27	14.60	13.55	13.93	3497672
2022-04-08	14.38	14.90	14.12	14.69	2698405
2022-04-11	14.65	15.21	14.13	15.02	3157777
2022-04-12	15.27	15.95	15.09	15.27	4092769
2022-04-13	15.63	16.61	15.47	16.39	3305215
2022-04-14	16.37	16.84	15.92	16.69	4209543
2022-04-18	17.07	18.55	16.89	18.06	7004069
2022-04-19	17.60	17.70	16.76	17.28	4086263
2022-04-20	17.33	17.92	17.04	17.68	3265069
2022-04-21	18.00	18.29	16.50	16.84	5113450
2022-04-22	16.62	17.24	15.91	16.17	4401653
2022-04-25	15.55	16.78	15.30	16.55	5772790
2022-04-26	16.64	17.15	16.09	16.18	3745414
2022-04-27	16.37	17.14	16.10	16.69	3363488
2022-04-28	16.76	17.14	15.93	16.89	3580412
2022-04-29	17.05	17.55	16.83	17.03	3682731
2022-05-02	16.75	17.29	16.03	17.12	4713228
2022-05-03	17.43	18.91	17.43	18.68	5483303
2022-05-04	18.97	19.17	16.40	17.84	7184217
2022-05-05	17.97	18.11	16.26	17.07	4699043
2022-05-06	17.24	17.51	16.52	16.74	3550820
2022-05-09	16.16	16.43	14.83	15.11	6002104
2022-05-10	15.31	15.53	14.12	14.78	4365318
2022-05-11	15.04	15.69	14.62	14.67	3716632
2022-05-12	14.33	15.06	14.18	14.37	3833147
2022-05-13	14.67	15.14	14.66	14.70	3513652
2022-05-16	14.97	15.90	14.91	15.65	3134913
2022-05-17	16.00	16.80	15.93	16.68	3694051
2022-05-18	16.49	16.49	15.15	15.43	3877082
2022-05-19	15.09	16.04	15.00	15.57	2879978
2022-05-20	15.76	15.93	15.09	15.52	3102769
2022-05-23	15.62	16.95	15.55	16.94	3108796
2022-05-24	16.59	17.29	16.39	17.21	2705574
2022-05-25	17.50	18.83	17.41	18.74	4792034
2022-05-26	18.73	20.33	18.73	19.70	4357020
2022-05-27	19.49	20.67	19.25	20.65	2913494
2022-05-31	21.09	21.11	19.14	19.30	4037806
2022-06-01	19.73	20.74	19.69	20.41	3706435
2022-06-02	20.28	20.96	20.12	20.46	2592712
2022-06-03	20.62	20.71	19.48	20.29	2693223
2022-06-06	20.84	21.26	20.42	21.05	2584142
2022-06-07	20.90	21.53	20.77	21.48	2566444
2022-06-08	22.00	22.11	20.60	21.20	2918863
2022-06-09	20.75	20.85	19.24	20.07	3630307
2022-06-10	19.79	20.47	19.45	20.06	2203051
2022-06-13	19.00	19.39	17.88	18.29	3811099
2022-06-14	18.60	18.71	16.33	16.80	4465074
2022-06-15	16.91	17.37	16.53	16.98	3730265
2022-06-16	16.77	16.96	16.16	16.33	4264954
2022-06-17	16.33	16.52	14.62	15.09	6675343
2022-06-21	15.35	15.62	14.61	14.97	3610585
2022-06-22	14.16	14.63	13.82	14.01	4345434
2022-06-23	14.17	14.29	12.64	12.88	5265992
2022-06-24	13.16	13.63	12.87	13.19	6954757
2022-06-27	13.24	13.91	12.93	13.61	4207228
2022-06-28	14.02	14.29	13.43	13.66	3713860
2022-06-29	13.87	14.03	13.26	13.48	3800338
2022-06-30	13.04	13.36	11.88	12.08	5185756
2022-07-01	12.26	12.81	11.92	12.76	5943572
2022-07-05	12.30	12.37	11.12	11.34	5187857
2022-07-06	11.10	11.40	10.68	11.14	4436203
2022-07-07	11.52	12.35	11.40	12.20	3720102
2022-07-08	12.40	12.50	11.78	12.10	2745420
2022-07-11	12.50	12.67	11.97	12.52	3555216
2022-07-12	11.97	12.32	11.68	11.92	2881499
2022-07-13	11.71	12.77	11.71	12.46	3339010
2022-07-14	11.85	12.17	11.51	12.09	2708885
2022-07-15	12.36	12.53	11.96	12.51	2702236
2022-07-18	12.64	12.98	12.44	12.70	4632892
2022-07-19	12.57	13.01	12.50	12.94	3034485
2022-07-20	12.77	13.77	12.61	13.67	3483533
2022-07-21	13.25	13.59	12.70	13.57	3460580
2022-07-22	14.00	14.39	13.50	13.58	3357679
2022-07-25	13.94	15.05	13.60	14.91	3162973
2022-07-26	15.50	15.88	15.15	15.66	5055295
2022-07-27	15.63	16.28	15.39	16.15	3257041
2022-07-28	16.35	16.52	15.52	15.85	2783235
2022-07-29	16.13	16.36	15.93	15.93	3197619
2022-08-01	15.53	15.87	15.05	15.72	3978634
2022-08-02	15.33	16.21	14.99	15.98	4583941
2022-08-03	16.12	16.95	15.48	16.68	5644133
2022-08-04	16.63	16.89	15.32	15.39	4241743
2022-08-05	15.07	16.34	14.95	15.61	3278626
2022-08-08	15.39	15.60	14.60	14.84	4197059
2022-08-09	15.68	16.35	15.63	15.85	3519092
2022-08-10	15.73	16.05	15.16	16.02	2705458
2022-08-11	16.60	17.51	16.40	17.29	3704113
2022-08-12	17.11	17.50	16.90	17.41	2072454
2022-08-15	16.50	16.95	15.95	16.80	2531912
2022-08-16	17.61	18.14	17.06	17.83	3629407
2022-08-17	18.07	18.77	17.53	18.03	3716171
2022-08-18	18.34	19.11	18.32	19.03	3123976
2022-08-19	18.85	18.87	18.34	18.48	2424185
2022-08-22	18.69	19.76	18.54	19.56	4127659
2022-08-23	19.97	20.66	18.57	18.97	4398630
2022-08-24	19.07	19.86	19.01	19.76	2719122
2022-08-25	19.86	20.30	19.41	20.07	3321614
2022-08-26	20.08	20.79	19.90	20.32	2539700
2022-08-29	19.97	21.18	19.80	20.77	3619674
2022-08-30	20.03	20.15	18.43	18.82	5260008
2022-08-31	18.33	19.88	18.15	19.60	3288462
2022-09-01	19.21	19.82	18.82	18.89	3398130
2022-09-02	19.32	19.40	18.63	19.19	2975646
2022-09-06	18.82	19.03	18.00	18.12	3042361
2022-09-07	17.69	17.94	17.23	17.56	2488656
2022-09-08	17.66	18.60	17.56	18.38	2610741
2022-09-09	18.91	19.04	18.36	18.78	1931484
2022-09-12	19.26	19.95	19.23	19.94	3602374
2022-09-13	19.62	20.38	19.47	19.64	3044979
2022-09-14	20.31	21.85	20.31	21.23	5505219
2022-09-15	20.03	20.33	19.53	19.97	4311053
2022-09-16	19.69	19.69	17.98	18.95	5709011
2022-09-19	18.22	19.27	18.10	19.05	2963092
2022-09-20	19.09	19.27	18.53	18.90	2674965
2022-09-21	19.58	19.83	18.60	18.60	2509924
2022-09-22	19.07	19.32	17.87	18.11	2792161
2022-09-23	16.96	17.10	15.72	16.22	5005175
2022-09-26	16.16	16.77	15.60	15.70	5560265
2022-09-27	16.00	16.24	15.62	15.84	3270185
2022-09-28	15.90	17.40	15.74	17.19	4101736
2022-09-29	16.92	17.38	16.11	16.81	2874514
2022-09-30	16.53	17.59	16.52	17.29	3118582
2022-10-03	18.00	18.40	17.76	18.07	4226219
2022-10-04	18.61	19.66	18.44	19.34	4001835
2022-10-05	19.32	19.47	18.39	19.18	4397851
2022-10-06	19.00	19.44	18.16	18.18	4250577
2022-10-07	18.05	18.35	17.46	17.67	5672888
2022-10-10	17.89	18.28	17.38	17.94	3820877
2022-10-11	17.46	18.08	17.17	17.60	2843242
2022-10-12	17.64	18.28	17.42	18.20	2384733
2022-10-13	17.80	19.03	17.66	18.97	2569950
2022-10-14	18.54	18.88	17.27	17.30	2737620
2022-10-17	17.15	17.68	16.72	17.54	3762671
2022-10-18	18.03	18.53	17.67	18.09	3629003
2022-10-19	17.86	18.28	17.69	17.88	2901656
2022-10-20	18.15	18.29	16.92	16.95	3860571
2022-10-21	16.75	16.82	15.76	16.53	4949620
2022-10-24	16.59	17.04	16.30	16.76	2997950
2022-10-25	16.75	17.71	16.50	17.62	3072675
2022-10-26	17.35	18.07	17.28	17.60	2754593
2022-10-27	17.96	18.44	17.65	17.69	2619043
2022-10-28	17.71	18.16	17.06	17.86	2304251
2022-10-31	18.58	19.18	18.26	18.78	4427573
2022-11-01	18.90	19.06	18.24	18.69	3609725
2022-11-02	19.10	19.52	18.07	18.36	6216376
2022-11-03	18.03	18.49	17.61	17.72	2941252
2022-11-04	18.19	18.46	17.25	18.43	4192640
2022-11-07	18.98	21.17	18.98	20.28	7459481
2022-11-08	19.74	20.11	19.10	19.70	3981627
2022-11-09	18.99	19.36	17.76	17.82	3291263
2022-11-10	18.51	18.78	17.86	18.63	3024533
2022-11-11	19.13	19.68	18.26	18.60	3651120
2022-11-14	19.00	19.55	18.25	18.28	3497007
2022-11-15	18.36	18.78	17.99	18.72	2674465
2022-11-16	18.20	18.39	17.62	18.11	3199538
2022-11-17	17.97	18.09	17.47	17.94	2821249
2022-11-18	17.43	17.89	17.03	17.59	2908392
2022-11-21	17.49	18.39	16.99	18.37	3947351
2022-11-22	18.81	19.71	18.65	19.12	3597464
2022-11-23	19.25	19.81	18.98	19.24	2308716
2022-11-25	19.14	19.31	18.78	18.90	870229
2022-11-28	18.12	18.49	17.98	18.10	2044218
2022-11-29	18.31	18.47	17.99	18.29	1580005
2022-11-30	18.50	18.50	17.82	18.35	2449041
2022-12-01	18.68	18.80	17.42	17.43	3486274
2022-12-02	17.06	17.31	16.52	16.54	3580537
2022-12-05	16.28	16.35	14.74	14.85	6173737
2022-12-06	14.80	15.12	14.50	14.81	4473330
2022-12-07	14.69	14.99	14.45	14.69	4069234
2022-12-08	14.95	15.05	14.00	14.11	3974694
2022-12-09	14.25	14.56	13.94	13.97	4475267
2022-12-12	14.54	15.36	14.46	15.13	5574962
2022-12-13	15.69	16.07	15.44	15.51	6235081
2022-12-14	15.48	15.68	14.96	15.14	3714254
2022-12-15	15.14	15.75	14.91	15.70	3951888
2022-12-16	15.20	15.47	14.65	14.77	8750225
2022-12-19	14.39	14.63	14.16	14.40	3122348
2022-12-20	14.15	14.59	14.06	14.57	2849885
2022-12-21	15.05	15.06	14.36	14.54	2848584
2022-12-22	14.41	14.50	13.64	13.98	3392529
2022-12-23	14.03	14.63	13.90	14.58	3149789
2022-12-27	14.79	14.79	14.34	14.57	1773143
2022-12-28	14.25	14.28	13.39	13.43	2800981
2022-12-29	13.24	13.75	13.03	13.66	2597229
2022-12-30	13.46	13.79	13.31	13.71	4356649
2023-01-03	13.15	13.39	12.37	12.52	5247826
2023-01-04	12.32	13.51	12.18	13.17	4486308
2023-01-05	12.86	12.93	12.13	12.25	3870656
2023-01-06	12.32	12.70	12.18	12.68	2564013
2023-01-09	13.05	13.21	12.65	12.83	3748097
2023-01-10	12.35	12.53	12.15	12.50	4759373
2023-01-11	12.80	12.80	12.30	12.36	3491155
2023-01-12	12.73	13.04	12.52	12.93	3899928
2023-01-13	12.76	13.04	12.61	12.99	2740099
2023-01-17	13.59	13.67	12.96	13.06	3073306
2023-01-18	12.99	13.22	12.58	12.62	2976524
2023-01-19	12.60	12.79	12.40	12.58	3033118
2023-01-20	12.73	12.90	12.42	12.67	2628920
2023-01-23	12.98	13.13	12.64	13.02	2778474
2023-01-24	13.09	13.15	12.56	12.76	2365848
2023-01-25	12.38	12.43	11.96	12.28	3559330
2023-01-26	12.27	12.39	11.69	12.32	5787328
2023-01-27	12.35	12.44	12.08	12.35	3773009
2023-01-30	12.04	12.21	11.71	11.74	3274135
2023-01-31	12.40	12.40	11.91	12.15	9885177
2023-02-01	11.98	12.17	11.56	11.94	6324885
2023-02-02	11.92	12.45	11.78	12.05	8977062
2023-02-03	12.02	12.44	11.73	11.90	28759257
2023-02-06	11.77	11.87	11.31	11.35	6113415
2023-02-07	11.50	11.98	11.45	11.93	5289601
2023-02-08	11.86	12.02	11.38	11.64	3948796
2023-02-09	11.73	12.19	11.64	11.83	5134696
2023-02-10	11.90	12.40	11.77	12.38	4146599
2023-02-13	12.30	12.53	12.10	12.31	5636510
2023-02-14	12.43	12.57	12.17	12.34	5736144
2023-02-15	12.70	13.29	11.78	13.06	11546152
2023-02-16	13.14	13.49	13.04	13.10	7733885
2023-02-17	12.80	12.80	11.94	12.06	7141529
2023-02-21	12.00	12.04	11.26	11.30	6327184
2023-02-22	11.38	11.97	11.31	11.76	5569395
2023-02-23	12.12	12.49	11.77	11.99	4786885
2023-02-24	12.00	12.83	11.77	12.81	8949767
2023-02-27	12.85	12.85	12.25	12.19	4672778
2023-02-28	12.34	12.43	12.10	12.14	4504094
2023-03-01	12.04	12.58	11.98	12.46	3440495
2023-03-02	12.31	12.47	12.12	12.34	2912004
2023-03-03	12.28	13.42	12.21	13.17	7542049
2023-03-06	12.63	12.76	12.26	12.35	5850149
2023-03-07	12.28	12.45	12.11	12.20	3294357
2023-03-08	12.07	12.32	11.69	11.96	3381734
2023-03-09	12.00	12.13	11.52	11.56	3819339
2023-03-10	11.52	11.54	10.75	10.80	6131523
2023-03-13	10.42	11.27	10.30	10.80	5370074
2023-03-14	10.98	11.27	10.44	10.68	3539670
2023-03-15	10.18	10.35	9.85	10.22	7124088
2023-03-16	9.96	10.74	9.96	10.69	4349445
2023-03-17	10.52	10.62	10.03	10.30	16211615
2023-03-20	10.35	10.69	10.25	10.47	4641548
2023-03-21	10.79	10.89	10.48	10.80	3415479
2023-03-22	10.74	10.82	10.25	10.27	3275721
2023-03-23	10.46	10.66	9.78	9.96	3965662
2023-03-24	9.75	10.55	9.71	10.53	4502534
2023-03-27	10.51	10.76	10.24	10.72	3773244
2023-03-28	10.66	10.84	10.58	10.68	1890933
2023-03-29	10.83	10.85	10.43	10.52	2858228
2023-03-30	10.71	10.73	10.25	10.42	3509641
2023-03-31	10.68	10.98	10.58	10.79	4463177
2023-04-03	11.02	11.21	10.61	10.80	4484347
2023-04-04	10.93	10.97	10.53	10.86	4043805
2023-04-05	10.92	10.98	10.57	10.77	3270900
2023-04-06	10.75	10.75	10.40	10.40	2467911
2023-04-10	10.63	11.13	10.60	11.08	5001392
2023-04-11	10.97	11.24	10.78	11.22	3682373
2023-04-12	11.32	11.35	10.88	10.96	3284763
2023-04-13	10.92	11.24	10.84	10.99	2616922
2023-04-14	10.97	11.15	10.94	11.12	1945892
2023-04-17	11.41	11.55	10.97	11.05	3665966
2023-04-18	10.92	11.05	10.69	11.04	2963583
2023-04-19	10.65	10.95	10.64	10.94	3481346
2023-04-20	11.00	11.29	10.99	11.08	3967134
2023-04-21	11.13	11.18	10.88	10.92	3397994
2023-04-24	10.87	11.37	10.85	11.25	2790544
2023-04-25	11.02	11.16	10.66	10.86	4417769
2023-04-26	10.80	10.99	10.56	10.66	4868548
2023-04-27	10.75	11.18	10.71	11.13	3571927
2023-04-28	11.22	11.61	11.13	11.50	3636183
2023-05-01	11.24	11.48	11.14	11.31	3074759
2023-05-02	11.02	11.10	10.53	10.75	4336407
2023-05-03	10.35	10.50	9.55	9.79	8618302
2023-05-04	9.75	9.81	9.21	9.25	5014729
2023-05-05	9.43	9.83	9.36	9.55	3747737
2023-05-08	9.88	10.00	9.56	9.72	3863029
2023-05-09	9.65	9.89	9.56	9.70	2134011
2023-05-10	9.70	9.76	9.33	9.55	3856213
2023-05-11	9.48	9.55	9.28	9.33	3300370
2023-05-12	9.45	9.81	9.29	9.79	4148537
2023-05-15	9.92	10.29	9.81	10.13	3560076
2023-05-16	10.10	10.22	9.66	9.67	2863589
2023-05-17	9.79	9.95	9.55	9.71	4104104
2023-05-18	9.68	10.56	9.60	10.54	4037317
2023-05-19	10.78	10.82	10.20	10.32	4544207
2023-05-22	10.21	10.61	10.11	10.46	3734831
2023-05-23	10.59	10.72	10.39	10.51	3209303
2023-05-24	10.48	10.57	10.15	10.42	3526573
2023-05-25	10.24	10.42	10.04	10.08	2677719
2023-05-26	10.14	10.15	9.65	9.70	3002217
2023-05-30	9.46	9.52	9.23	9.26	3280513
2023-05-31	9.31	9.46	9.16	9.32	3561878
2023-06-01	9.30	9.37	9.08	9.26	2266078
2023-06-02	9.44	9.82	9.37	9.71	2702654
2023-06-05	9.98	9.98	9.48	9.71	2708524
2023-06-06	9.41	9.85	9.31	9.80	1879840
2023-06-07	9.95	10.30	9.90	10.26	3962028
2023-06-08	10.26	10.32	9.95	10.32	3196313
2023-06-09	10.23	10.33	9.89	9.95	2809136
2023-06-12	9.77	9.90	9.60	9.85	3002005
2023-06-13	10.06	10.33	9.91	10.22	2949483
2023-06-14	10.28	10.34	9.99	10.18	3197475
2023-06-15	10.30	10.69	10.26	10.68	5346299
2023-06-16	10.70	10.90	10.42	10.47	12417776
2023-06-20	10.49	10.56	10.05	10.21	3559201
2023-06-21	10.11	10.61	10.10	10.56	3125929
2023-06-22	10.40	10.46	10.13	10.28	2835580
2023-06-23	10.02	10.60	10.00	10.38	6871531
2023-06-26	10.47	10.99	10.46	10.80	4071854
2023-06-27	10.61	11.39	10.57	10.99	4870083
2023-06-28	11.02	11.11	10.86	11.05	3815914
2023-06-29	11.00	11.67	10.82	11.64	4042138
2023-06-30	11.69	11.79	11.42	11.60	4179634
2023-07-03	11.60	11.80	11.42	11.49	1661360
2023-07-05	11.60	11.64	11.37	11.47	1922590
2023-07-06	11.38	11.39	10.74	10.99	2579877
2023-07-07	11.00	11.58	10.97	11.28	3166822
2023-07-10	11.35	11.54	11.30	11.50	2323040
2023-07-11	11.60	11.94	11.49	11.90	2306585
2023-07-12	11.81	11.93	11.61	11.86	2671052
2023-07-13	11.93	12.29	11.75	11.81	3574424
2023-07-14	11.83	11.84	11.35	11.41	2748725
2023-07-17	11.43	11.72	11.33	11.61	2058629
2023-07-18	11.81	12.24	11.71	12.04	3190423
2023-07-19	12.11	12.26	12.00	12.11	1843646
2023-07-20	12.40	12.40	12.13	12.28	1917618
2023-07-21	12.30	12.30	12.05	12.11	1861458
2023-07-24	12.21	12.41	12.13	12.18	2432999
2023-07-25	12.17	12.29	11.97	12.15	2005756
2023-07-26	12.03	12.48	12.02	12.21	2282904
2023-07-27	12.44	12.44	11.78	11.84	2704468
2023-07-28	12.16	12.53	12.01	12.52	2807725
2023-07-31	12.66	12.78	12.47	12.75	3692416
2023-08-01	11.86	12.42	11.67	11.78	8022685
2023-08-02	11.43	11.61	11.17	11.57	5032541
2023-08-03	11.73	12.24	11.62	12.08	4382230
2023-08-04	12.25	12.39	11.95	12.22	2313560
2023-08-07	12.32	12.60	12.18	12.39	2764328
2023-08-08	11.96	12.62	11.85	12.61	2712873
2023-08-09	13.01	13.36	12.78	12.81	4010519
2023-08-10	12.65	12.76	12.23	12.41	3123337
2023-08-11	12.30	12.53	12.30	12.37	2215502
2023-08-14	12.32	12.32	12.07	12.10	2224617
2023-08-15	11.83	11.96	11.71	11.92	2541377
2023-08-16	11.49	11.77	11.39	11.67	2828452
2023-08-17	11.87	11.95	11.66	11.81	2529224
2023-08-18	11.70	11.83	11.55	11.82	2651688
2023-08-21	11.98	12.17	11.90	12.08	3192533
2023-08-22	12.13	12.20	11.79	11.84	2851048
2023-08-23	11.66	11.75	11.42	11.43	2644003
2023-08-24	11.39	11.58	11.33	11.47	2852546
2023-08-25	11.58	11.61	11.31	11.48	1271366
2023-08-28	11.71	11.82	11.60	11.73	2168074
2023-08-29	11.71	11.84	11.45	11.83	1659134
2023-08-30	11.85	12.29	11.85	11.85	2921611
2023-08-31	11.91	12.37	11.72	12.26	4189625
2023-09-01	12.39	12.80	12.38	12.67	3508527
2023-09-05	12.51	12.77	12.28	12.29	2669409
2023-09-06	12.24	12.47	12.11	12.23	2543743
2023-09-07	12.20	12.46	12.08	12.11	2464817
2023-09-08	12.17	12.51	12.09	12.34	3254815
2023-09-11	12.35	12.45	11.73	11.79	5305644
2023-09-12	12.04	12.33	11.89	12.19	3445821
2023-09-13	12.20	12.20	11.93	12.09	2304930
2023-09-14	12.28	12.35	11.95	12.01	2683464
2023-09-15	11.95	11.95	11.52	11.62	7917544
2023-09-18	11.60	11.62	11.33	11.38	3296358
2023-09-19	11.52	11.55	11.08	11.09	3950890
2023-09-20	11.05	11.19	10.64	10.65	4807571
2023-09-21	10.64	10.65	10.36	10.47	3808996
2023-09-22	10.52	10.63	10.30	10.35	2290434
2023-09-25	10.31	10.65	10.29	10.58	2041841
2023-09-26	10.36	10.62	10.31	10.36	3602389
2023-09-27	10.56	10.96	10.53	10.78	6685573
2023-09-28	10.81	11.26	10.75	11.07	5526182
2023-09-29	11.09	11.29	10.95	11.03	3926850
2023-10-02	11.00	11.00	10.51	10.59	3417818
2023-10-03	10.59	10.72	10.44	10.58	3237055
2023-10-04	10.58	10.60	10.04	10.32	4130662
2023-10-05	10.29	10.86	10.29	10.85	4253968
2023-10-06	10.93	11.62	10.86	11.44	5482455
2023-10-09	11.61	12.34	11.61	12.29	4296119
2023-10-10	12.29	12.41	12.13	12.25	2679534
2023-10-11	12.03	12.35	11.75	12.35	3345714
2023-10-12	12.46	12.68	12.31	12.67	3045207
2023-10-13	12.85	12.93	12.63	12.66	2871737
2023-10-16	12.55	12.67	12.19	12.58	2744713
2023-10-17	12.65	13.07	12.60	13.01	3663692
2023-10-18	13.08	13.29	12.87	12.94	3641910
2023-10-19	12.87	13.12	12.59	12.62	3733910
2023-10-20	12.56	12.56	12.27	12.29	2219205
2023-10-23	12.18	12.33	11.96	11.96	2234077
2023-10-24	12.08	12.16	11.93	12.02	2301306
2023-10-25	11.99	12.18	11.92	12.13	2765117
2023-10-26	11.92	12.54	11.68	12.46	3931402
2023-10-27	12.45	12.56	12.01	12.25	3342401
2023-10-30	12.12	12.35	11.93	12.05	3670136
2023-10-31	12.04	12.64	11.65	12.60	10117454
2023-11-01	12.30	12.84	12.24	12.66	3514067
2023-11-02	12.80	13.17	12.61	13.16	2728392
2023-11-03	13.20	13.39	13.07	13.31	3478326
2023-11-06	13.08	13.24	12.36	12.48	4936136
2023-11-07	12.15	12.15	11.79	11.86	4858419
2023-11-08	11.73	11.83	11.37	11.40	3981611
2023-11-09	11.52	11.52	11.12	11.15	2527907
2023-11-10	11.24	11.31	10.79	10.85	3640994
2023-11-13	11.00	11.30	10.96	11.17	3029207
2023-11-14	11.17	11.57	11.10	11.31	2339585
2023-11-15	11.34	11.73	11.34	11.37	2571895
2023-11-16	11.20	11.26	10.60	10.75	4223231
2023-11-17	10.80	10.90	10.70	10.89	3758600
2023-11-20	10.94	11.04	10.77	10.78	2156345
2023-11-21	10.70	10.70	10.41	10.49	2497349
2023-11-22	10.25	10.62	10.17	10.57	2217426
2023-11-24	10.46	10.75	10.46	10.55	1196452
2023-11-27	10.34	10.38	10.13	10.26	2696243
2023-11-28	10.26	10.45	10.13	10.24	2029193
2023-11-29	10.35	10.40	10.03	9.94	2589926
2023-11-30	10.01	10.34	9.73	9.87	3920039
2023-12-01	9.83	10.23	9.76	10.10	3013734
2023-12-04	9.90	10.06	9.76	9.81	4078632
2023-12-05	9.86	9.97	9.52	9.53	2844603
2023-12-06	9.51	9.60	9.06	9.06	5059376
2023-12-07	9.08	9.19	8.81	9.06	5343025
2023-12-08	9.15	9.15	8.89	8.89	3253043
2023-12-11	8.60	8.85	8.48	8.70	4805652
2023-12-12	8.42	8.52	8.29	8.40	4223155
2023-12-13	8.38	8.79	8.34	8.69	7955259
2023-12-14	8.88	9.18	8.73	9.02	6917200
2023-12-15	9.14	9.23	8.86	8.92	11154677
2023-12-18	9.11	9.19	8.86	8.86	3354156
2023-12-19	8.80	8.97	8.62	8.93	3526797
2023-12-20	8.98	9.06	8.67	8.69	5587998
2023-12-21	8.81	9.13	8.75	9.13	4871973
2023-12-22	9.13	9.30	9.03	9.13	4033693
2023-12-26	9.19	9.31	9.12	9.17	2079449
2023-12-27	9.31	9.31	9.04	9.08	2519708
2023-12-28	9.09	9.20	8.89	8.93	3087440
2023-12-29	8.95	9.01	8.84	8.85	4238941
2024-01-02	8.99	9.26	8.86	8.94	4053176
2024-01-03	8.75	8.94	8.65	8.87	3787372
2024-01-04	9.11	9.12	8.70	8.72	4089691
2024-01-05	8.68	8.96	8.58	8.90	4447157
2024-01-08	8.63	8.91	8.46	8.91	4819181
2024-01-09	9.07	9.39	8.89	9.25	6665554
2024-01-10	9.09	9.15	8.77	8.84	3851034
2024-01-11	8.87	8.93	8.57	8.62	5023610
2024-01-12	8.85	9.08	8.79	8.91	3588861
2024-01-16	8.74	8.78	8.33	8.34	8537130
2024-01-17	8.19	8.27	8.00	8.11	5548559
2024-01-18	8.14	8.15	7.94	8.05	5245852
2024-01-19	7.95	7.99	7.77	7.99	5909221
2024-01-22	7.83	8.03	7.74	8.02	5815340
2024-01-23	8.02	8.10	7.92	8.02	3062048
2024-01-24	8.16	8.48	8.09	8.22	4402547
2024-01-25	8.31	8.37	8.11	8.22	2806865
2024-01-26	8.26	8.28	7.77	7.99	5362471
2024-01-29	7.99	8.06	7.77	7.94	3801769
2024-01-30	7.84	8.14	7.78	8.13	2427452
2024-01-31	8.10	8.16	7.79	7.81	3374049
2024-02-01	7.87	7.95	7.66	7.76	4384838
2024-02-02	7.70	7.76	7.56	7.64	2902064
2024-02-05	7.54	7.55	7.41	7.45	3337262
2024-02-06	7.41	7.63	7.38	7.52	3587648
2024-02-07	7.52	7.59	7.31	7.46	4425698
2024-02-08	7.42	7.52	7.33	7.50	3830591
2024-02-09	7.44	7.48	7.31	7.36	3899826
2024-02-12	7.36	7.85	7.36	7.71	5956590
2024-02-13	7.53	7.57	7.27	7.35	8104698
2024-02-14	7.20	7.60	7.07	7.28	13343510
2024-02-15	7.39	7.68	7.23	7.53	7746758
2024-02-16	7.51	7.78	7.44	7.63	4645609
2024-02-20	7.56	7.74	7.46	7.54	5217204
2024-02-21	7.92	8.51	7.88	8.33	11733231
2024-02-22	8.03	8.30	7.90	8.30	4283120
2024-02-23	8.10	8.17	7.87	7.95	5766284
2024-02-26	8.04	8.18	7.86	8.00	3189366
2024-02-27	8.15	8.26	7.98	8.13	3231096
2024-02-28	8.14	8.30	8.07	8.27	2672657
2024-02-29	8.30	8.57	8.25	8.55	4906866
2024-03-01	8.55	8.82	8.47	8.54	4466415
2024-03-04	8.79	8.89	8.46	8.48	4739952
2024-03-05	8.45	8.96	8.40	8.72	5335232
2024-03-06	8.79	8.79	8.53	8.63	3758961
2024-03-07	8.64	8.66	8.40	8.41	4104238
2024-03-08	8.47	8.60	8.40	8.49	3189804
2024-03-11	8.39	8.48	8.25	8.41	2513577
2024-03-12	8.51	8.51	8.23	8.38	3126354
2024-03-13	8.41	8.44	8.20	8.28	4499687
2024-03-14	8.29	8.33	8.10	8.20	4138856
2024-03-15	8.18	8.23	7.97	8.00	10427626
2024-03-18	8.05	8.07	7.84	7.88	4966273
2024-03-19	7.82	8.15	7.81	8.03	3298232
2024-03-20	7.92	8.17	7.87	8.07	3398546
2024-03-21	8.17	8.48	8.02	8.36	6477894
2024-03-22	8.30	8.40	8.14	8.40	3909671
2024-03-25	8.40	8.60	8.40	8.57	3093541
2024-03-26	8.80	9.03	8.73	8.86	8094129
2024-03-27	8.76	9.33	8.76	9.26	7778208
2024-03-28	9.30	9.40	9.14	9.28	5052688
2024-04-01	9.41	9.41	9.20	9.32	4898299
2024-04-02	9.27	9.32	9.02	9.12	3673078
2024-04-03	9.15	9.27	9.10	9.16	2144921
2024-04-04	9.23	9.30	9.00	9.09	2750810
2024-04-05	9.06	9.15	8.90	9.08	2844754
2024-04-08	9.13	9.34	9.08	9.32	2412279
2024-04-09	9.38	9.65	9.36	9.64	3750906
2024-04-10	9.51	9.96	9.41	9.90	4846262
2024-04-11	9.90	9.96	9.47	9.57	4267872
2024-04-12	9.64	9.92	9.43	9.56	3702994
2024-04-15	9.50	9.64	9.20	9.28	3312711
2024-04-16	9.23	9.26	8.84	9.12	3953848
2024-04-17	9.11	9.30	9.07	9.19	2555414
2024-04-18	9.22	9.49	9.18	9.24	3388178
2024-04-19	9.17	9.55	9.17	9.52	3425386
2024-04-22	9.46	9.86	9.39	9.73	4601650
2024-04-23	9.66	9.90	9.50	9.78	3050267
2024-04-24	9.71	10.22	9.65	10.15	4570776
2024-04-25	10.22	10.30	9.98	10.30	3150560
2024-04-26	10.22	10.38	10.03	10.32	2376375
2024-04-29	10.34	10.48	10.29	10.39	2217113
2024-04-30	10.35	10.38	10.05	10.06	3536192
2024-05-01	9.95	9.99	9.72	9.77	4605880
2024-05-02	10.04	10.04	9.48	9.86	4602852
2024-05-03	9.98	10.14	9.84	9.98	2377438
2024-05-06	10.19	10.56	10.14	10.32	2582054
2024-05-07	10.34	10.49	10.28	10.33	2780917
2024-05-08	10.26	10.30	10.08	10.13	1857404
2024-05-09	10.20	10.44	10.16	10.30	1976317
2024-05-10	10.35	10.42	10.14	10.15	2518226
2024-05-13	10.20	10.48	10.15	10.36	3322901
2024-05-14	10.49	10.96	10.47	10.73	4312588
2024-05-15	10.64	10.77	10.27	10.63	3647824
2024-05-16	10.67	10.86	10.65	10.65	2186564
2024-05-17	10.73	10.91	10.66	10.80	2370965
2024-05-20	10.80	11.43	10.80	11.35	3483524
2024-05-21	11.26	11.66	11.00	11.00	3728730
2024-05-22	10.93	11.10	10.69	11.09	2771708
2024-05-23	11.19	11.27	10.78	10.86	2758146
2024-05-24	10.89	10.97	10.76	10.81	2507174
2024-05-28	10.97	11.36	10.85	11.24	2693848
2024-05-29	11.12	11.25	11.06	11.22	3278752
2024-05-30	11.24	11.83	11.24	11.58	2980407
2024-05-31	11.67	11.86	11.64	11.71	2986108
2024-06-03	11.89	11.97	11.40	11.73	3412829
2024-06-04	11.57	11.63	11.29	11.43	3347358
2024-06-05	11.46	11.84	11.44	11.74	2377302
2024-06-06	11.74	11.83	11.62	11.72	1632775
2024-06-07	11.60	11.77	11.53	11.70	2375954
2024-06-10	11.76	12.15	11.69	12.02	2641794
2024-06-11	11.85	12.22	11.81	12.16	2086788
2024-06-12	12.30	12.39	11.83	11.91	2116010
2024-06-13	11.86	11.95	11.40	11.45	2921056
2024-06-14	11.40	11.49	11.11	11.15	2372902
2024-06-17	11.10	11.16	10.74	10.95	3175272
2024-06-18	10.95	11.07	10.81	10.93	3109754
2024-06-20	10.86	11.01	10.73	10.75	3723896
2024-06-21	10.79	10.82	10.50	10.79	12752776
2024-06-24	10.87	11.54	10.87	11.42	3674257
2024-06-25	11.33	11.34	11.10	11.16	2113974
2024-06-26	11.10	11.20	10.64	10.68	4254967
2024-06-27	10.77	10.81	10.42	10.56	2094589
2024-06-28	10.71	10.75	10.28	10.38	2841228
2024-07-01	10.45	10.53	10.16	10.23	2223142
2024-07-02	10.34	10.59	10.23	10.56	1955710
2024-07-03	10.61	10.92	10.55	10.92	1508974
2024-07-05	10.85	10.97	10.43	10.48	1843148
2024-07-08	10.53	10.67	10.40	10.55	1927918
2024-07-09	10.50	10.56	10.34	10.40	1532498
2024-07-10	10.44	10.47	10.18	10.34	3005679
2024-07-11	10.45	10.64	10.24	10.60	3219322
2024-07-12	10.71	10.77	10.52	10.72	2152470
2024-07-15	10.77	10.80	10.36	10.43	4708834
2024-07-16	10.46	10.50	10.15	10.47	3511086
2024-07-17	10.50	10.69	10.07	10.13	3555070
2024-07-18	10.20	10.30	10.08	10.21	3699200
2024-07-19	10.12	10.25	10.07	10.23	2176508
2024-07-22	10.32	10.70	10.29	10.66	3000780
2024-07-23	10.55	10.65	10.31	10.61	2227197
2024-07-24	10.66	10.82	10.06	10.07	2961033
2024-07-25	10.00	10.36	9.95	10.05	2663426
2024-07-26	10.13	10.46	10.02	10.40	3486822
2024-07-29	10.40	10.47	9.93	10.11	3981298
2024-07-30	10.05	10.27	10.00	10.21	2560763
2024-07-31	9.82	10.03	9.42	9.47	6756899
2024-08-01	9.49	9.54	8.99	9.07	4842440
2024-08-02	8.87	8.91	8.32	8.32	4100192
2024-08-05	8.01	8.33	7.74	8.14	5003742
2024-08-06	8.17	8.62	8.15	8.44	4922863
2024-08-07	8.65	8.90	8.64	8.77	4780925
2024-08-08	8.96	9.65	8.90	9.64	5039617
2024-08-09	9.64	9.94	9.56	9.75	4573137
2024-08-12	9.82	10.21	9.78	10.12	4697069
2024-08-13	10.18	10.25	10.01	10.22	4598134
2024-08-14	10.35	10.71	10.22	10.51	4282658
2024-08-15	10.24	10.70	10.20	10.53	5886149
2024-08-16	10.47	10.74	10.47	10.65	3174005
2024-08-19	10.70	11.10	10.68	10.98	3518186
2024-08-20	10.87	11.17	10.68	11.03	4194636
2024-08-21	11.16	11.31	10.93	10.98	3539736
2024-08-22	11.01	11.05	10.68	10.71	3450526
2024-08-23	10.89	11.44	10.89	11.43	4044305
2024-08-26	11.55	11.65	11.43	11.50	2690331
2024-08-27	11.48	11.51	11.03	11.03	2214718
2024-08-28	11.03	11.17	9.97	10.20	4888734
2024-08-29	10.24	10.75	10.07	10.75	4099887
2024-08-30	10.64	10.77	10.46	10.63	1872977
2024-09-03	10.35	10.44	9.99	10.24	2374018
2024-09-04	10.25	10.49	9.63	9.64	2676043
2024-09-05	9.80	9.92	9.56	9.71	2499206
2024-09-06	9.69	9.86	9.49	9.52	2453855
2024-09-09	9.44	9.60	9.22	9.27	2820678
2024-09-10	9.30	9.70	9.09	9.67	2996368
2024-09-11	9.68	10.02	9.46	9.96	2405917
2024-09-12	9.95	10.02	9.62	9.75	2186667
2024-09-13	9.91	10.08	9.88	10.02	1610410
2024-09-16	9.98	10.10	9.73	9.95	1931157
2024-09-17	10.04	10.12	9.85	9.92	1664555
2024-09-18	9.97	10.27	9.84	9.95	2238493
2024-09-19	10.20	10.34	10.05	10.13	1869676
2024-09-20	10.05	10.88	9.97	10.82	5456413
2024-09-23	10.89	11.48	10.80	11.28	2968883
2024-09-24	11.38	11.62	11.10	11.11	2252108
2024-09-25	11.06	11.13	10.80	10.91	2022821
2024-09-26	10.82	11.03	10.72	10.93	3438943
2024-09-27	11.18	11.44	10.97	11.10	2376405
2024-09-30	11.08	11.31	11.08	11.13	1862139
2024-10-01	10.88	11.28	10.84	11.16	2120483
2024-10-02	11.36	11.42	11.09	11.33	1735589
2024-10-03	11.34	11.95	11.24	11.95	2346006
2024-10-04	12.06	12.24	11.93	12.05	1875712
2024-10-07	12.11	12.22	11.96	12.09	1880211
2024-10-08	11.90	12.17	11.78	12.10	1542035
2024-10-09	11.97	12.11	11.86	11.90	1640079
2024-10-10	11.89	11.89	11.63	11.73	2125513
2024-10-11	11.63	12.31	11.58	12.06	2714308
2024-10-14	11.83	11.95	11.74	11.84	1803326
2024-10-15	11.40	11.60	11.31	11.37	2606093
2024-10-16	11.48	11.67	11.38	11.58	1288219
2024-10-17	11.70	11.72	11.52	11.61	1169244
2024-10-18	11.54	11.61	11.32	11.45	1158880
2024-10-21	11.57	11.58	11.30	11.33	1168664
2024-10-22	11.35	11.50	11.25	11.33	1745020
2024-10-23	11.34	11.59	11.21	11.58	1097138
2024-10-24	11.67	12.10	11.47	12.01	1500978
2024-10-25	12.05	12.12	11.78	12.00	1613576
2024-10-28	11.64	12.10	11.56	11.94	2309015
2024-10-29	11.98	12.03	11.74	11.95	1724335
2024-10-30	12.05	12.48	11.93	12.43	1815428
2024-10-31	12.33	12.52	11.56	11.56	6552105
2024-11-01	11.70	11.92	11.05	11.15	2427563
2024-11-04	11.14	11.72	11.14	11.59	2278067
2024-11-05	11.60	11.90	11.42	11.66	2147597
2024-11-06	12.18	12.95	12.06	12.89	3184963
2024-11-07	12.84	13.12	12.73	13.08	1872117
2024-11-08	13.03	13.41	12.96	13.20	2019244
2024-11-11	13.51	14.28	13.40	14.24	2809813
2024-11-12	14.10	14.17	13.80	14.03	2010456
2024-11-13	14.09	14.10	13.58	13.78	2179476
2024-11-14	13.79	13.85	13.31	13.39	1930348
2024-11-15	13.40	13.56	13.20	13.37	1269489
2024-11-18	13.43	14.14	13.37	13.89	1868492
2024-11-19	13.62	14.15	13.55	14.04	1690483
2024-11-20	14.18	15.07	14.18	15.00	2522690
2024-11-21	15.38	15.84	15.09	15.23	3888918
2024-11-22	14.98	15.36	14.89	15.16	1680864
2024-11-25	15.66	15.82	15.44	15.51	2898698
2024-11-26	15.44	15.65	15.29	15.57	1213469
2024-11-27	15.25	15.54	15.24	15.42	1291666
2024-11-29	15.55	15.64	15.41	15.57	766264
2024-12-02	15.30	15.45	14.57	15.12	2046035
2024-12-03	15.12	15.36	15.00	15.17	1328641
2024-12-04	15.25	15.37	14.76	14.90	1408510
2024-12-05	15.05	15.11	14.70	14.73	1339548
2024-12-06	14.80	14.80	14.09	14.52	1821916
2024-12-09	14.70	15.09	14.63	14.74	1410251
2024-12-10	14.94	15.57	14.85	15.22	2244169
2024-12-11	15.42	16.96	15.32	16.89	3933590
2024-12-12	16.77	17.59	16.75	17.59	3208839
2024-12-13	17.65	17.79	16.72	16.80	1720456
2024-12-16	16.86	16.92	16.05	16.12	2308405
2024-12-17	15.87	16.20	15.56	16.09	2208166
2024-12-18	16.08	16.45	15.26	15.36	2003255
2024-12-19	15.79	15.89	15.44	15.48	1800765
2024-12-20	15.38	16.05	15.25	15.82	3000898
2024-12-23	15.87	16.74	15.66	16.67	1749380
2024-12-24	16.77	16.98	16.52	16.79	1011225
2024-12-26	16.59	16.75	16.31	16.66	1261104
2024-12-27	16.72	17.18	16.44	17.09	1310023
2024-12-30	18.00	19.25	17.85	18.92	4298029
2024-12-31	18.34	18.68	17.86	18.22	2352265
2025-01-02	18.63	18.88	18.26	18.70	2096814
2025-01-03	18.75	18.75	17.65	17.68	2696798
2025-01-06	18.19	18.51	17.95	18.39	2508159
2025-01-07	18.11	18.80	16.81	18.79	3568352
2025-01-08	19.00	20.06	18.80	19.62	3712324
2025-01-10	20.00	20.08	19.39	19.88	4032983
2025-01-13	20.20	20.57	19.57	19.99	3054120
2025-01-14	19.85	20.97	19.80	20.86	2793231
2025-01-15	20.98	21.32	20.68	21.18	2586494
2025-01-16	21.00	21.75	20.81	21.52	1970811
2025-01-17	20.88	21.53	20.77	21.37	2214098
2025-01-21	21.30	21.33	20.67	20.97	2514068
2025-01-22	21.00	22.06	20.76	21.31	2989452
2025-01-23	21.42	21.52	20.96	21.22	1851380
2025-01-24	21.19	21.32	20.36	20.51	1983622
2025-01-27	19.88	19.88	18.52	18.82	4600716
2025-01-28	18.92	19.09	18.34	19.04	2951034
2025-01-29	19.28	19.39	18.72	19.13	1734711
2025-01-30	19.28	19.85	19.13	19.43	1585292
2025-01-31	19.43	19.50	18.45	18.56	2583488
2025-02-03	19.20	19.60	18.57	18.61	2520870
2025-02-04	18.15	18.39	17.93	18.16	3408438
2025-02-05	18.21	18.58	18.03	18.39	2030615
2025-02-06	18.35	18.43	17.26	17.61	2253875
2025-02-07	17.65	17.92	17.15	17.32	1669977
2025-02-10	17.62	18.74	17.55	18.49	1695448
2025-02-11	18.51	18.97	18.35	18.42	1933851
2025-02-12	18.36	18.50	17.51	17.80	2132981
2025-02-13	18.06	18.19	17.71	18.17	1492756
2025-02-14	18.26	18.88	18.10	18.56	1833415
2025-02-18	18.48	19.36	18.12	18.94	2565796
2025-02-19	20.49	21.00	19.47	20.81	4467188
2025-02-20	20.46	20.73	19.34	20.07	2768639
2025-02-21	20.26	20.28	19.35	19.54	2201827
2025-02-24	18.56	19.41	18.31	19.10	2751763
2025-02-25	18.94	19.09	18.02	18.56	2414237
2025-02-26	18.73	18.90	18.37	18.57	1656735
2025-02-27	18.99	19.22	17.28	17.49	2550700
2025-02-28	17.32	17.99	17.16	17.98	2020978
2025-03-03	18.16	18.59	17.70	18.00	2265673
2025-03-04	18.13	19.72	17.61	19.14	2738077
2025-03-05	18.76	19.09	17.87	18.93	2796234
2025-03-06	18.37	18.55	16.86	16.92	2316234
2025-03-07	16.87	17.97	16.47	17.97	2775685
2025-03-10	18.16	18.69	17.19	17.67	3197146
2025-03-11	18.09	19.10	17.77	18.37	2790665
2025-03-12	18.74	18.79	17.93	18.14	1839309
2025-03-13	18.07	18.52	17.66	17.90	1689277
2025-03-14	17.96	18.83	17.87	18.46	1954990
2025-03-17	18.21	19.11	18.21	18.84	1452827
2025-03-18	18.89	19.40	18.62	19.35	1495288
2025-03-19	19.49	20.13	19.22	19.97	1964024
2025-03-20	19.39	20.08	19.15	19.84	1380143
2025-03-21	19.76	20.10	19.57	19.92	3511841
2025-03-24	19.93	20.58	19.92	20.24	2296301
2025-03-25	20.17	20.40	20.05	20.26	1699099
2025-03-26	20.44	20.73	19.79	19.92	1740739
2025-03-27	19.89	19.99	19.34	19.83	1626435
2025-03-28	19.61	20.22	19.44	19.84	1552178
2025-03-31	19.81	20.67	19.58	20.34	2261074
2025-04-01	20.19	20.49	19.97	20.35	1259850
2025-04-02	20.07	21.64	20.07	21.48	3626998
2025-04-03	19.45	21.46	18.76	20.54	4423567
2025-04-04	19.15	19.28	16.74	17.12	5268580
2025-04-07	16.37	19.42	16.27	17.96	4559981
2025-04-08	18.64	18.90	16.90	17.38	3319391
2025-04-09	16.93	19.57	16.69	19.18	3478141
2025-04-10	18.58	18.72	17.59	18.05	2708979
2025-04-11	18.31	19.45	18.01	19.37	2306671
2025-04-14	19.75	19.87	18.94	19.07	1864261
2025-04-15	18.90	19.42	18.90	19.30	1456527
2025-04-16	19.29	19.97	19.29	19.71	2646117
2025-04-17	19.89	20.29	19.66	19.77	1865968
2025-04-21	19.50	19.57	18.37	18.64	1930892
2025-04-22	18.85	19.00	18.22	18.22	2335737
2025-04-23	18.43	19.09	17.86	18.48	2266259
2025-04-24	18.49	19.06	18.34	18.36	1682701
2025-04-25	18.09	18.39	17.80	18.39	1663603
2025-04-28	18.36	18.78	18.18	18.63	1131984
2025-04-29	18.47	19.09	18.29	18.91	1703644
2025-04-30	18.40	18.55	17.98	18.27	2766481
2025-05-01	18.42	19.12	18.13	18.87	2740613
2025-05-02	19.19	20.30	18.89	20.27	2756857
2025-05-05	20.16	21.42	20.13	21.24	3113668
2025-05-06	21.16	21.77	21.02	21.58	3142922
2025-05-07	21.96	22.43	21.69	22.38	1930678
2025-05-08	22.63	23.11	22.45	22.57	2416385
2025-05-09	22.86	23.38	22.73	23.34	1752536
2025-05-12	23.64	23.88	22.34	22.82	2549564
2025-05-13	23.15	24.13	22.96	23.65	2075624
2025-05-14	23.29	23.86	23.08	23.82	1830059
2025-05-15	23.69	24.40	23.48	24.40	1817445
2025-05-16	24.43	24.48	24.05	24.25	1379802
2025-05-19	23.79	23.95	23.42	23.71	1438973
2025-05-20	24.22	24.40	23.67	23.79	1217110
2025-05-21	23.63	23.95	23.30	23.39	1363215
2025-05-22	23.31	23.46	22.84	23.22	1277707
2025-05-23	23.41	23.99	23.31	23.76	967308
2025-05-27	23.95	24.70	23.77	24.28	1944078
2025-05-28	24.24	24.25	23.79	23.79	1427183
2025-05-29	23.88	23.95	23.48	23.48	1208447
2025-05-30	23.49	23.68	23.12	23.30	1464539
2025-06-02	24.21	24.21	23.48	23.74	1349577
2025-06-03	23.59	24.24	23.44	23.82	1784351
2025-06-04	23.74	24.50	23.51	23.75	2082868
2025-06-05	23.97	24.45	23.34	24.23	1990721
2025-06-06	24.29	25.05	24.12	24.46	2116086
2025-06-09	24.60	24.67	23.63	24.24	2076263
2025-06-10	24.30	24.73	23.71	24.04	1687661
2025-06-11	24.42	24.47	23.89	23.94	2487733
2025-06-12	24.19	25.65	23.71	25.62	2396693
2025-06-13	25.86	26.16	24.15	25.33	2511899
2025-06-16	25.66	26.50	25.41	26.46	2094559
2025-06-17	27.19	28.88	26.57	28.86	4540825
2025-06-18	29.43	30.90	29.23	30.74	4873672
2025-06-20	30.75	31.15	30.07	30.50	3761862
2025-06-23	30.92	31.17	29.43	29.71	2299282
2025-06-24	29.33	29.69	28.38	29.57	2658127
2025-06-25	29.40	29.41	28.29	28.33	2518142
2025-06-26	28.18	28.84	28.11	28.40	1454009
2025-06-27	28.47	28.78	28.11	28.76	5978369
2025-06-30	28.16	28.40	27.39	27.67	3012930
2025-07-01	27.48	27.49	24.90	25.26	4784154
2025-07-02	25.38	25.70	24.60	24.85	2742663
2025-07-03	24.98	24.98	23.67	24.01	1533632
2025-07-07	23.81	24.21	23.60	23.77	2251596
2025-07-08	23.80	23.86	22.92	23.12	2918352
2025-07-09	22.75	23.23	22.29	22.68	2227737
2025-07-10	21.82	22.20	21.26	22.15	3331127
2025-07-11	22.19	22.63	21.89	22.40	1918950
2025-07-14	22.67	23.91	22.61	23.86	2456965
2025-07-15	23.75	23.96	22.76	23.11	1811984
2025-07-16	23.80	24.04	23.13	23.34	1832261
2025-07-17	23.35	23.46	22.92	23.26	1609972
2025-07-18	23.65	23.65	23.00	23.16	1489295
2025-07-21	22.76	22.76	20.98	21.02	3363466
2025-07-22	20.86	21.69	20.75	21.35	2883736

Explore More About CRK

Coins representing dividend payouts and trends

CRK Dividend History

Discover Comstock Resources 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

CRK Stock Split History

Discover Comstock Resources 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

CRK Historical Prices

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

Web Analytics