CNX Historical Prices

Summary

Key Stock Metrics

23.85

(August 5, 2024)

52-Week Low

41.93

(November 25, 2024)

52-Week High

99.34

(June 19, 2008)

All-Time High

32.41

(July 2, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1999-04-26	12.35	12.35	12.22	12.22	39200
1999-04-30	6.67	6.67	5.42	5.94	15631200
1999-05-03	6.02	6.20	5.99	5.99	3101200
1999-05-04	6.10	6.15	5.79	5.79	2386200
1999-05-05	5.81	6.02	5.76	5.84	1213000
1999-05-06	5.84	5.84	5.79	5.81	428400
1999-05-07	5.84	5.92	5.42	5.47	603600
1999-05-10	5.42	5.68	5.42	5.60	333200
1999-05-11	5.66	5.71	5.55	5.63	353000
1999-05-12	5.63	5.79	5.55	5.60	264000
1999-05-13	5.63	5.73	5.60	5.60	402600
1999-05-14	5.53	5.68	5.50	5.60	102800
1999-05-17	5.58	5.68	5.53	5.68	159600
1999-05-18	5.66	5.68	5.60	5.60	204000
1999-05-19	5.63	5.66	5.53	5.53	133800
1999-05-20	5.55	5.60	5.53	5.55	277600
1999-05-21	5.55	5.55	5.47	5.53	376400
1999-05-24	5.50	5.53	5.45	5.47	121200
1999-05-25	5.47	5.47	5.29	5.29	562400
1999-05-26	5.29	5.29	5.11	5.13	526000
1999-05-27	5.00	5.11	4.90	5.08	6086600
1999-05-28	5.08	5.63	5.08	5.63	2530000
1999-06-01	5.53	5.53	5.21	5.27	82600
1999-06-02	5.21	5.32	5.00	5.32	155800
1999-06-03	5.27	5.42	5.27	5.42	567200
1999-06-04	5.47	5.60	5.45	5.58	391800
1999-06-07	5.53	5.68	5.45	5.45	336000
1999-06-08	5.42	5.42	5.21	5.37	143000
1999-06-09	5.37	5.42	5.34	5.40	176200
1999-06-10	5.40	5.42	5.21	5.32	139800
1999-06-11	5.32	5.42	5.32	5.34	83000
1999-06-14	5.40	5.40	5.16	5.21	115000
1999-06-15	5.16	5.29	5.16	5.24	77800
1999-06-16	5.24	5.40	5.24	5.24	64400
1999-06-17	5.21	5.27	5.16	5.19	128600
1999-06-18	5.16	5.29	5.16	5.21	109000
1999-06-21	5.19	5.27	5.08	5.11	65800
1999-06-22	5.11	5.11	4.80	5.00	176600
1999-06-23	4.95	5.00	4.90	4.98	93800
1999-06-24	4.95	5.00	4.93	4.95	53600
1999-06-25	4.93	4.95	4.54	4.80	168800
1999-06-28	4.90	4.98	4.90	4.90	121000
1999-06-29	4.90	5.11	4.69	4.90	150200
1999-06-30	4.93	5.21	4.87	5.00	532600
1999-07-01	5.00	5.19	5.00	5.13	91200
1999-07-02	5.13	5.19	5.00	5.06	82400
1999-07-06	5.00	5.21	4.93	4.95	74400
1999-07-07	4.98	5.11	4.90	5.00	44200
1999-07-08	5.00	5.00	4.90	4.93	79200
1999-07-09	4.93	4.95	4.74	4.85	90600
1999-07-12	4.82	4.87	4.64	4.74	70600
1999-07-13	4.69	4.72	4.48	4.67	136800
1999-07-14	4.72	4.90	4.61	4.67	198000
1999-07-15	4.72	4.72	4.43	4.48	1020600
1999-07-16	4.43	4.82	4.43	4.80	106400
1999-07-19	4.85	5.06	4.85	5.06	81000
1999-07-20	5.06	5.08	4.90	4.93	150000
1999-07-21	4.98	5.00	4.90	4.93	137200
1999-07-22	4.90	4.98	4.61	4.80	70200
1999-07-23	4.80	4.90	4.69	4.85	77400
1999-07-26	4.80	4.85	4.80	4.82	47600
1999-07-27	4.74	4.74	4.59	4.64	157600
1999-07-28	4.64	5.06	4.64	5.00	272800
1999-07-29	5.00	5.00	4.61	4.64	184800
1999-07-30	4.59	4.64	4.54	4.64	415400
1999-08-02	4.48	4.64	4.48	4.54	171400
1999-08-03	4.56	4.56	4.43	4.51	81600
1999-08-04	4.51	4.59	4.48	4.59	86800
1999-08-05	4.59	4.64	4.56	4.61	355800
1999-08-06	4.64	4.85	4.64	4.74	178000
1999-08-09	4.80	5.06	4.80	5.00	1294400
1999-08-10	5.06	5.06	4.95	5.03	170800
1999-08-11	5.03	5.13	5.03	5.13	826400
1999-08-12	5.16	5.21	5.11	5.11	187600
1999-08-13	5.11	5.16	5.08	5.13	610400
1999-08-16	5.32	5.42	5.24	5.34	297200
1999-08-17	5.34	5.34	5.19	5.24	139800
1999-08-18	5.27	5.32	5.21	5.24	130200
1999-08-19	5.24	5.42	5.24	5.32	401000
1999-08-20	5.34	5.63	5.34	5.58	612600
1999-08-23	5.58	5.73	5.40	5.47	237600
1999-08-24	5.42	5.53	5.37	5.45	142200
1999-08-25	5.47	5.58	5.40	5.42	227400
1999-08-26	5.42	5.47	5.37	5.47	70400
1999-08-27	5.42	5.45	5.40	5.42	74600
1999-08-30	5.42	5.50	5.40	5.50	276600
1999-08-31	5.53	5.60	5.45	5.60	115000
1999-09-01	5.53	5.63	5.53	5.60	311200
1999-09-02	5.60	5.63	5.53	5.55	43000
1999-09-03	5.60	5.60	5.45	5.53	458000
1999-09-07	5.47	5.47	5.32	5.40	157400
1999-09-08	5.45	5.45	5.37	5.40	150400
1999-09-09	5.40	5.40	5.29	5.32	121400
1999-09-10	5.34	5.53	5.32	5.45	48200
1999-09-13	5.42	5.53	5.40	5.53	33000
1999-09-14	5.53	5.60	5.34	5.34	60800
1999-09-15	5.40	5.55	5.40	5.53	40400
1999-09-16	5.47	5.66	5.42	5.60	91800
1999-09-17	5.55	5.63	5.47	5.63	84200
1999-09-20	5.47	5.58	5.42	5.50	98600
1999-09-21	5.47	5.63	5.47	5.50	85000
1999-09-22	5.47	5.58	5.42	5.53	146600
1999-09-23	5.53	5.68	5.53	5.63	209400
1999-09-24	5.63	5.68	5.60	5.66	86400
1999-09-27	5.63	5.79	5.60	5.68	166400
1999-09-28	5.71	5.71	5.55	5.63	176800
1999-09-29	5.60	5.89	5.58	5.84	257000
1999-09-30	5.84	6.07	5.76	5.99	466200
1999-10-01	5.97	6.05	5.86	5.94	91600
1999-10-04	5.94	6.13	5.94	6.13	96800
1999-10-05	6.10	6.15	5.84	5.89	136600
1999-10-06	5.94	6.02	5.94	5.99	68400
1999-10-07	5.97	5.99	5.94	5.99	89200
1999-10-08	5.97	6.07	5.89	5.97	149200
1999-10-11	5.97	6.07	5.94	5.94	130000
1999-10-12	5.99	5.99	5.68	5.68	118000
1999-10-13	5.68	5.79	5.63	5.66	119600
1999-10-14	5.66	5.68	5.63	5.66	167400
1999-10-15	5.66	5.66	5.58	5.63	77800
1999-10-18	5.60	5.63	5.55	5.60	104400
1999-10-19	5.55	5.63	5.55	5.60	91400
1999-10-20	5.60	5.60	5.50	5.55	102600
1999-10-21	5.53	5.55	5.47	5.47	938800
1999-10-22	5.47	5.50	5.42	5.50	59200
1999-10-25	5.45	5.47	5.34	5.40	65400
1999-10-26	5.40	5.53	4.95	4.95	296600
1999-10-27	4.95	5.50	4.95	5.42	273400
1999-10-28	5.47	5.53	4.80	4.80	336400
1999-10-29	5.11	5.34	4.85	4.85	354200
1999-11-01	4.90	5.34	4.82	4.82	300200
1999-11-02	4.87	5.32	4.85	4.85	252600
1999-11-03	4.90	5.16	4.87	4.95	300200
1999-11-04	4.95	5.03	4.80	4.80	280000
1999-11-05	4.85	4.95	4.59	4.59	282800
1999-11-08	4.61	4.85	4.61	4.82	238400
1999-11-09	4.80	4.90	4.74	4.80	338800
1999-11-10	4.77	4.82	4.43	4.43	178600
1999-11-11	4.48	4.72	4.48	4.61	132400
1999-11-12	4.67	4.69	4.54	4.54	198800
1999-11-15	4.51	4.98	4.43	4.69	455600
1999-11-16	4.74	4.90	4.59	4.64	372600
1999-11-17	4.59	4.64	4.40	4.40	376200
1999-11-18	4.46	4.56	4.43	4.46	312600
1999-11-19	4.48	4.48	4.27	4.33	305200
1999-11-22	4.33	4.35	4.30	4.30	410200
1999-11-23	4.33	4.35	4.12	4.12	329600
1999-11-24	4.17	4.33	4.17	4.25	389200
1999-11-26	4.20	4.51	4.20	4.40	78600
1999-11-29	4.46	4.48	4.07	4.09	297000
1999-11-30	4.12	4.38	4.07	4.17	4369200
1999-12-01	4.17	4.43	4.17	4.35	360400
1999-12-02	4.33	4.67	4.33	4.61	355200
1999-12-03	4.59	4.67	4.43	4.48	564400
1999-12-06	4.48	4.48	4.20	4.22	217000
1999-12-07	4.20	4.22	4.01	4.01	1022800
1999-12-08	4.01	4.33	4.01	4.12	584400
1999-12-09	4.14	4.27	4.12	4.20	157400
1999-12-10	4.25	4.33	4.17	4.25	1233800
1999-12-13	4.20	4.33	4.20	4.25	88600
1999-12-14	4.17	4.25	4.09	4.25	260200
1999-12-15	4.30	4.40	4.22	4.40	169800
1999-12-16	4.38	4.59	4.33	4.54	325400
1999-12-17	4.67	5.34	4.43	5.00	489800
1999-12-20	4.95	4.95	4.54	4.59	251400
1999-12-21	4.54	4.69	4.48	4.67	126000
1999-12-22	4.61	4.77	4.48	4.64	92400
1999-12-23	4.59	4.69	4.54	4.54	220800
1999-12-27	4.56	4.56	4.33	4.33	184800
1999-12-28	4.27	4.33	4.20	4.20	120200
1999-12-29	4.20	4.25	4.17	4.20	438400
1999-12-30	4.17	4.43	4.14	4.25	175200
1999-12-31	4.20	4.35	4.17	4.17	270800
2000-01-03	4.27	4.40	4.20	4.25	290200
2000-01-04	4.20	4.35	4.14	4.17	390600
2000-01-05	4.17	4.27	4.14	4.22	359200
2000-01-06	4.27	4.51	4.27	4.40	96000
2000-01-07	4.40	4.59	4.40	4.54	98600
2000-01-10	4.59	4.61	4.48	4.56	66800
2000-01-11	4.56	4.56	4.43	4.51	63600
2000-01-12	4.46	4.64	4.40	4.59	438800
2000-01-13	4.59	4.90	4.56	4.82	138600
2000-01-14	4.82	4.90	4.74	4.80	290600
2000-01-18	4.85	4.98	4.80	4.87	74800
2000-01-19	4.82	4.90	4.80	4.80	45000
2000-01-20	4.85	4.98	4.85	4.93	87200
2000-01-21	4.93	5.06	4.93	4.95	251000
2000-01-24	5.00	5.08	4.93	4.95	104800
2000-01-25	4.90	4.98	4.85	4.90	145600
2000-01-26	4.80	4.90	4.48	4.51	237200
2000-01-27	4.56	4.82	4.56	4.80	80200
2000-01-28	4.74	5.08	4.74	5.06	131800
2000-01-31	5.03	5.08	4.98	5.06	72000
2000-02-01	5.08	5.11	4.90	4.98	117200
2000-02-02	5.03	5.19	4.98	5.06	85200
2000-02-03	5.06	5.19	5.06	5.11	83000
2000-02-04	5.08	5.11	4.95	5.03	167800
2000-02-07	5.03	5.03	4.87	4.95	143600
2000-02-08	4.80	5.03	4.80	5.03	460000
2000-02-09	5.03	5.27	5.03	5.24	330200
2000-02-10	5.19	5.19	5.13	5.19	51400
2000-02-11	5.19	5.21	5.00	5.03	83600
2000-02-14	5.03	5.19	5.03	5.08	32600
2000-02-15	5.11	5.11	5.00	5.03	37800
2000-02-16	5.08	5.16	5.06	5.11	67000
2000-02-17	5.11	5.16	5.03	5.08	64400
2000-02-18	5.08	5.13	5.00	5.11	63400
2000-02-22	5.06	5.16	5.04	5.08	60800
2000-02-23	5.08	5.11	4.85	4.85	53400
2000-02-24	4.90	4.93	4.85	4.85	87400
2000-02-25	4.87	4.98	4.82	4.82	62000
2000-02-28	4.80	4.82	4.72	4.74	73400
2000-02-29	4.80	4.85	4.69	4.85	96800
2000-03-01	4.85	4.85	4.69	4.74	90200
2000-03-02	4.74	4.77	4.69	4.77	91600
2000-03-03	4.74	4.80	4.72	4.80	161000
2000-03-06	4.80	4.87	4.77	4.85	50800
2000-03-07	4.85	4.85	4.82	4.85	242400
2000-03-08	4.85	4.85	4.74	4.77	16000
2000-03-09	4.82	4.85	4.80	4.82	30800
2000-03-10	4.82	4.82	4.72	4.74	104200
2000-03-13	4.77	4.77	4.69	4.72	41200
2000-03-14	4.72	4.77	4.72	4.74	59800
2000-03-15	4.80	4.80	4.72	4.77	106000
2000-03-16	4.77	4.80	4.72	4.74	88000
2000-03-17	4.69	4.77	4.69	4.74	40000
2000-03-20	4.72	4.72	4.59	4.69	41400
2000-03-21	4.64	4.77	4.64	4.72	82800
2000-03-22	4.67	4.74	4.54	4.59	27600
2000-03-23	4.59	4.69	4.59	4.64	108400
2000-03-24	4.69	4.80	4.56	4.59	103800
2000-03-27	4.59	4.77	4.59	4.77	54000
2000-03-28	4.74	4.77	4.61	4.61	98200
2000-03-29	4.61	4.61	4.40	4.46	146400
2000-03-30	4.46	4.56	4.40	4.40	153200
2000-03-31	4.46	4.64	4.40	4.43	219200
2000-04-03	4.48	4.67	4.43	4.54	265400
2000-04-04	4.48	4.56	4.46	4.51	62800
2000-04-05	4.51	4.69	4.48	4.56	72000
2000-04-06	4.56	4.59	4.56	4.59	36800
2000-04-07	4.61	4.61	4.56	4.59	94600
2000-04-10	4.59	4.61	4.33	4.33	296800
2000-04-11	4.38	4.43	4.35	4.38	126000
2000-04-12	4.43	4.48	4.38	4.40	89800
2000-04-13	4.40	4.46	4.25	4.25	71400
2000-04-14	4.20	4.33	4.20	4.33	67000
2000-04-17	4.27	4.38	4.22	4.38	52000
2000-04-18	4.35	4.38	4.30	4.35	90400
2000-04-19	4.33	4.38	4.33	4.38	1028200
2000-04-20	4.35	4.43	4.35	4.38	71000
2000-04-24	4.38	4.38	4.30	4.35	32800
2000-04-25	4.33	4.38	4.33	4.38	366400
2000-04-26	4.38	4.38	4.22	4.27	262200
2000-04-27	4.27	4.33	4.20	4.22	81800
2000-04-28	4.22	4.33	4.14	4.33	135400
2000-05-01	4.54	4.77	4.51	4.74	121400
2000-05-02	4.74	5.03	4.64	4.80	177600
2000-05-03	4.80	4.90	4.77	4.87	26200
2000-05-04	4.87	4.87	4.69	4.72	77000
2000-05-05	4.77	4.90	4.77	4.87	32000
2000-05-08	4.85	4.85	4.80	4.82	26200
2000-05-09	4.64	4.90	4.64	4.90	61600
2000-05-10	4.85	4.87	4.61	4.74	50200
2000-05-11	4.74	4.77	4.59	4.61	52200
2000-05-12	4.61	4.61	4.40	4.48	63200
2000-05-15	4.54	4.54	4.40	4.43	61800
2000-05-16	4.48	4.64	4.46	4.64	62800
2000-05-17	4.67	4.90	4.67	4.87	64400
2000-05-18	4.87	4.90	4.69	4.69	88400
2000-05-19	4.69	4.87	4.69	4.85	57600
2000-05-22	4.87	5.00	4.87	5.00	60800
2000-05-23	5.00	5.42	5.00	5.27	299200
2000-05-24	5.27	5.32	5.21	5.29	64000
2000-05-25	5.27	5.42	5.27	5.37	127000
2000-05-26	5.37	5.40	5.03	5.16	95200
2000-05-30	5.19	5.29	5.16	5.21	73400
2000-05-31	5.27	5.40	5.21	5.21	92400
2000-06-01	5.21	5.47	5.21	5.47	249600
2000-06-02	5.47	5.68	5.47	5.58	80400
2000-06-05	5.79	5.81	5.68	5.73	263200
2000-06-06	5.68	5.76	5.63	5.76	224400
2000-06-07	5.71	5.81	5.66	5.81	85200
2000-06-08	5.76	5.84	5.73	5.73	36200
2000-06-09	5.71	5.81	5.60	5.81	60800
2000-06-12	5.76	5.97	5.76	5.97	160800
2000-06-13	5.97	6.02	5.81	5.99	95600
2000-06-14	6.15	6.78	6.15	6.52	441400
2000-06-15	6.49	6.75	6.39	6.52	297000
2000-06-16	6.57	6.75	6.41	6.72	224200
2000-06-19	6.65	6.65	6.52	6.59	174200
2000-06-20	6.31	7.14	6.23	7.09	187400
2000-06-21	7.04	7.04	6.57	6.78	234800
2000-06-22	6.78	6.80	6.46	6.65	170000
2000-06-23	6.75	6.80	6.59	6.80	188000
2000-06-26	6.78	6.88	6.62	6.80	166200
2000-06-27	6.72	6.75	6.62	6.72	274200
2000-06-28	6.67	6.86	6.67	6.86	182200
2000-06-29	6.80	6.80	6.10	6.23	277000
2000-06-30	6.28	6.41	6.26	6.31	286200
2000-07-03	6.31	6.46	6.26	6.41	52600
2000-07-05	6.41	6.49	6.31	6.49	206000
2000-07-06	6.41	6.62	6.28	6.62	63600
2000-07-07	6.57	6.70	6.54	6.57	79800
2000-07-10	6.46	6.46	6.28	6.39	78400
2000-07-11	6.33	6.67	6.28	6.67	86000
2000-07-12	6.78	6.86	6.62	6.70	108000
2000-07-13	6.72	6.80	6.67	6.70	142400
2000-07-14	6.72	6.75	6.65	6.75	51600
2000-07-17	6.83	6.88	6.78	6.80	103200
2000-07-18	6.80	7.04	6.78	6.96	123200
2000-07-19	7.01	7.06	6.75	6.88	105800
2000-07-20	6.93	7.09	6.93	6.93	193400
2000-07-21	6.93	6.93	6.88	6.88	49200
2000-07-24	6.80	6.80	6.67	6.67	161800
2000-07-25	6.67	6.75	6.65	6.72	50800
2000-07-26	6.67	6.75	6.65	6.70	95800
2000-07-27	6.67	6.70	6.59	6.62	49600
2000-07-28	6.70	6.99	6.67	6.88	83200
2000-07-31	6.93	7.19	6.93	7.17	106200
2000-08-01	7.30	7.43	7.30	7.40	150800
2000-08-02	7.45	7.92	7.45	7.72	246000
2000-08-03	7.66	8.03	7.56	7.90	317800
2000-08-04	7.92	8.08	7.38	7.43	203400
2000-08-07	7.56	7.69	7.30	7.54	263400
2000-08-08	7.58	7.74	7.48	7.72	249600
2000-08-09	7.69	7.82	7.58	7.66	228800
2000-08-10	7.69	7.72	7.61	7.64	234600
2000-08-11	7.66	7.72	7.64	7.69	119200
2000-08-14	7.72	7.95	7.72	7.92	238400
2000-08-15	8.03	8.08	7.95	7.98	202600
2000-08-16	8.05	8.18	8.00	8.00	307000
2000-08-17	8.03	8.11	7.98	8.00	136200
2000-08-18	8.00	8.03	8.00	8.00	42600
2000-08-21	8.11	8.13	7.82	7.98	251200
2000-08-22	7.95	7.98	7.74	7.92	410200
2000-08-23	7.92	7.92	7.74	7.79	706400
2000-08-24	7.82	7.82	7.61	7.64	114400
2000-08-25	7.77	7.82	7.61	7.82	48000
2000-08-28	7.85	8.05	7.74	8.03	180800
2000-08-29	8.03	8.26	7.95	8.18	402000
2000-08-30	8.18	8.45	8.18	8.29	257400
2000-08-31	8.34	8.76	8.34	8.68	174600
2000-09-01	8.71	8.78	8.50	8.50	237800
2000-09-05	8.55	8.58	8.24	8.26	187000
2000-09-06	8.26	8.26	7.53	7.87	164000
2000-09-07	7.95	8.29	7.92	8.11	182800
2000-09-08	8.11	8.13	8.03	8.05	144600
2000-09-11	8.05	8.13	7.87	7.98	565400
2000-09-12	7.98	8.03	7.92	8.00	297200
2000-09-13	8.00	8.03	7.92	7.98	97600
2000-09-14	7.85	8.08	7.85	8.03	174200
2000-09-15	7.92	8.05	7.92	8.05	297200
2000-09-18	8.05	8.11	7.98	8.00	269600
2000-09-19	8.08	8.08	7.72	7.72	161200
2000-09-20	7.40	7.66	6.57	7.06	508400
2000-09-21	6.96	6.96	6.59	6.83	348800
2000-09-22	6.75	7.69	6.70	7.40	247400
2000-09-25	7.43	7.43	7.01	7.04	184000
2000-09-26	6.93	7.01	6.70	6.96	206000
2000-09-27	6.91	7.17	6.88	7.09	117000
2000-09-28	7.09	7.25	6.88	6.88	100600
2000-09-29	6.99	6.99	6.67	6.70	230400
2000-10-02	6.80	7.09	6.72	7.09	230200
2000-10-03	7.09	7.19	7.01	7.06	171000
2000-10-04	6.99	7.12	6.91	6.96	92200
2000-10-05	6.91	7.09	6.91	7.06	177400
2000-10-06	6.91	7.27	6.91	7.22	170400
2000-10-09	7.32	7.87	7.32	7.87	272400
2000-10-10	7.87	8.31	7.77	8.31	215200
2000-10-11	8.42	8.60	7.95	8.13	339800
2000-10-12	8.24	8.31	7.85	8.00	179800
2000-10-13	8.11	8.34	8.08	8.34	607800
2000-10-16	8.34	8.47	7.90	8.00	137800
2000-10-17	8.11	8.18	7.87	8.16	227000
2000-10-18	8.11	8.24	7.72	8.05	147600
2000-10-19	8.00	8.21	8.00	8.18	103000
2000-10-20	8.18	8.18	7.79	7.92	90400
2000-10-23	7.92	7.95	7.58	7.95	83600
2000-10-24	7.95	8.03	7.72	7.87	619200
2000-10-25	7.79	7.90	7.64	7.85	87000
2000-10-26	7.82	7.92	7.72	7.74	138200
2000-10-27	7.74	7.82	7.61	7.72	266000
2000-10-30	7.72	7.72	7.09	7.12	285000
2000-10-31	7.12	7.17	7.01	7.06	663800
2000-11-01	7.06	7.32	6.96	7.30	362200
2000-11-02	7.30	7.43	7.25	7.30	92000
2000-11-03	7.30	7.32	7.12	7.25	120600
2000-11-06	7.32	7.40	7.25	7.40	76000
2000-11-07	7.51	7.66	7.45	7.51	132200
2000-11-08	7.45	7.56	7.38	7.53	92400
2000-11-09	7.48	7.61	7.35	7.61	73000
2000-11-10	7.66	7.82	7.49	7.72	199800
2000-11-13	7.58	7.87	7.51	7.77	116800
2000-11-14	7.77	7.85	7.74	7.79	221800
2000-11-15	7.79	7.87	7.74	7.87	75800
2000-11-16	7.87	7.90	7.77	7.79	82000
2000-11-17	7.90	7.90	7.77	7.85	131200
2000-11-20	7.85	7.85	7.69	7.74	122200
2000-11-21	7.74	7.87	7.72	7.77	106800
2000-11-22	7.74	7.82	7.69	7.82	492600
2000-11-24	7.90	8.16	7.90	8.13	255400
2000-11-27	8.24	8.34	8.00	8.11	189200
2000-11-28	8.18	8.18	7.92	7.95	128800
2000-11-29	7.90	8.16	7.90	7.95	125000
2000-11-30	7.98	8.13	7.87	7.95	141000
2000-12-01	7.95	8.13	7.90	8.08	123800
2000-12-04	7.98	8.13	7.82	8.08	488000
2000-12-05	8.13	8.26	8.00	8.26	128400
2000-12-06	8.21	8.31	8.08	8.13	220200
2000-12-07	8.24	8.37	8.18	8.21	179800
2000-12-08	8.18	8.55	8.16	8.45	110200
2000-12-11	8.42	8.52	8.21	8.31	125000
2000-12-12	8.31	8.45	8.31	8.34	132800
2000-12-13	8.42	8.47	8.00	8.11	140400
2000-12-14	8.05	8.26	8.05	8.13	179600
2000-12-15	8.03	8.18	7.98	8.05	172400
2000-12-18	8.11	8.18	7.87	8.05	179200
2000-12-19	8.13	8.16	7.98	7.98	114200
2000-12-20	7.90	8.08	7.90	7.95	224800
2000-12-21	7.95	7.95	7.72	7.95	163200
2000-12-22	8.13	8.84	8.13	8.60	397800
2000-12-26	8.60	9.15	8.55	9.12	293000
2000-12-27	9.17	10.53	9.10	10.53	820200
2000-12-28	10.43	11.10	9.90	10.79	676000
2000-12-29	10.71	11.68	10.66	11.65	394400
2001-01-02	11.57	11.60	10.71	11.47	568600
2001-01-03	11.36	11.36	10.50	10.97	393000
2001-01-04	10.95	11.34	10.71	11.16	354200
2001-01-05	11.05	11.65	11.05	11.10	488200
2001-01-08	10.87	10.87	10.58	10.69	462000
2001-01-09	10.61	11.44	10.37	11.08	316200
2001-01-10	10.97	11.86	10.84	11.86	531200
2001-01-11	11.86	12.98	11.65	12.28	995000
2001-01-12	12.28	12.43	11.36	11.36	397600
2001-01-16	11.21	11.68	10.92	11.60	756200
2001-01-17	11.63	12.30	11.63	11.96	381600
2001-01-18	11.99	12.12	11.31	11.49	452000
2001-01-19	11.49	11.60	11.26	11.34	157000
2001-01-22	11.36	11.36	10.79	11.23	244000
2001-01-23	11.26	11.47	11.16	11.18	330200
2001-01-24	11.18	11.99	11.18	11.81	253600
2001-01-25	11.78	11.86	11.52	11.57	160800
2001-01-26	11.68	11.76	11.47	11.47	203000
2001-01-29	11.47	11.47	11.18	11.18	149000
2001-01-30	11.18	11.18	10.82	10.85	217600
2001-01-31	10.93	11.36	10.93	11.18	384400
2001-02-01	11.22	13.25	11.05	12.84	511800
2001-02-02	12.84	13.03	12.55	12.76	525400
2001-02-05	12.72	12.74	12.48	12.54	365400
2001-02-06	12.64	12.92	12.45	12.53	654600
2001-02-07	12.51	12.91	12.41	12.66	356800
2001-02-08	12.66	12.82	12.55	12.68	338200
2001-02-09	12.66	12.66	12.02	12.09	242400
2001-02-12	11.99	12.14	11.76	11.91	173600
2001-02-13	11.97	12.03	11.59	11.78	166000
2001-02-14	11.74	11.74	11.60	11.66	86200
2001-02-15	11.64	11.92	11.64	11.92	406800
2001-02-16	11.89	11.99	11.82	11.95	240000
2001-02-20	12.09	12.18	11.95	11.95	119400
2001-02-21	11.93	11.93	11.76	11.84	156400
2001-02-22	11.84	12.03	11.73	11.99	142600
2001-02-23	11.97	12.41	11.97	12.09	439000
2001-02-26	12.30	12.56	12.30	12.51	397400
2001-02-27	12.44	12.56	12.44	12.51	376000
2001-02-28	12.53	12.72	12.45	12.51	282200
2001-03-01	12.51	12.59	12.45	12.59	226400
2001-03-02	12.62	13.55	12.62	13.41	566600
2001-03-05	13.51	13.51	13.18	13.30	347800
2001-03-06	13.33	13.43	13.24	13.24	409200
2001-03-07	13.14	13.14	12.84	12.92	277200
2001-03-08	12.95	13.10	12.84	12.91	309800
2001-03-09	12.92	12.93	12.72	12.89	254000
2001-03-12	12.89	12.92	12.79	12.87	377000
2001-03-13	12.84	12.84	12.01	12.34	520200
2001-03-14	12.26	12.59	12.22	12.22	136000
2001-03-15	12.16	12.24	11.99	12.06	244800
2001-03-16	12.09	12.09	11.49	11.68	375200
2001-03-19	11.68	11.84	11.68	11.76	266600
2001-03-20	11.80	11.91	11.72	11.82	195600
2001-03-21	11.93	12.28	11.85	12.27	236000
2001-03-22	12.35	12.51	12.20	12.49	380000
2001-03-23	12.44	12.95	12.33	12.52	826200
2001-03-26	12.52	13.03	12.52	12.97	601800
2001-03-27	13.18	13.60	13.12	13.35	510600
2001-03-28	13.43	15.72	13.39	14.94	1852400
2001-03-29	14.94	15.64	14.86	14.97	785800
2001-03-30	15.01	15.14	14.39	14.39	610200
2001-04-02	14.28	14.29	14.03	14.18	512200
2001-04-03	14.13	14.13	13.27	13.35	754400
2001-04-04	13.30	13.58	13.21	13.43	719400
2001-04-05	13.62	14.18	13.60	14.03	671800
2001-04-06	13.99	14.60	13.93	14.04	540200
2001-04-09	14.13	15.45	13.95	14.56	725600
2001-04-10	14.65	16.89	14.60	16.31	780800
2001-04-11	16.89	17.43	15.87	16.44	687800
2001-04-12	16.43	16.43	15.85	16.22	342800
2001-04-16	16.24	16.43	15.97	16.12	390400
2001-04-17	16.26	17.24	16.10	16.96	1016600
2001-04-18	17.16	17.31	16.39	16.51	642800
2001-04-19	16.79	16.87	16.39	16.62	335200
2001-04-20	16.45	16.72	16.01	16.16	270000
2001-04-23	16.23	16.24	15.26	15.75	674600
2001-04-24	15.75	16.89	15.72	16.68	346600
2001-04-25	16.68	17.18	16.48	17.13	918000
2001-04-26	17.18	17.72	17.02	17.16	764000
2001-04-27	17.11	17.11	16.22	16.57	305400
2001-04-30	16.57	16.89	15.95	15.95	1103600
2001-05-01	16.06	16.37	15.91	15.99	785600
2001-05-02	15.89	16.35	15.26	15.39	715400
2001-05-03	15.41	15.41	14.47	14.99	817000
2001-05-04	15.47	15.81	15.14	15.47	498000
2001-05-07	15.81	16.35	15.72	15.72	653800
2001-05-08	15.91	16.06	15.81	15.85	685800
2001-05-09	15.84	16.24	15.47	15.85	407600
2001-05-10	16.06	16.18	15.76	15.81	305800
2001-05-11	15.89	15.99	15.78	15.80	391200
2001-05-14	15.80	16.34	15.80	16.33	704800
2001-05-15	16.45	16.78	16.34	16.60	643200
2001-05-16	16.68	16.73	16.58	16.68	474200
2001-05-17	16.72	16.89	16.16	16.66	581000
2001-05-18	16.67	17.14	16.54	16.72	631800
2001-05-21	16.72	17.01	16.60	16.89	532800
2001-05-22	16.90	16.93	16.25	16.53	604800
2001-05-23	16.53	16.53	15.64	15.86	746200
2001-05-24	15.85	15.85	14.18	14.51	1540800
2001-05-25	14.49	14.72	14.13	14.59	707600
2001-05-29	14.78	14.97	13.66	13.89	791400
2001-05-30	13.89	13.92	12.71	12.75	1410600
2001-05-31	13.14	13.55	12.63	12.68	1161600
2001-06-01	12.76	13.18	12.62	12.84	881800
2001-06-04	13.35	13.35	12.51	12.61	867800
2001-06-05	12.97	13.22	12.49	12.80	1250800
2001-06-06	13.26	13.26	12.20	12.78	1381800
2001-06-07	12.20	12.54	11.26	12.11	2054800
2001-06-08	12.09	12.51	11.89	12.24	403000
2001-06-11	12.26	12.76	11.92	12.04	556600
2001-06-12	12.02	12.16	11.66	11.74	784200
2001-06-13	11.80	12.24	11.80	12.12	552200
2001-06-14	12.14	12.14	11.27	11.51	735600
2001-06-15	11.50	11.88	11.48	11.72	532400
2001-06-18	11.97	12.30	11.80	11.80	694400
2001-06-19	11.66	12.14	11.22	11.28	771800
2001-06-20	11.32	11.32	10.59	10.95	1066200
2001-06-21	10.95	11.01	10.72	10.76	726800
2001-06-22	10.86	10.97	10.43	10.75	654200
2001-06-25	11.26	11.26	10.61	10.70	590200
2001-06-26	10.53	10.72	10.46	10.62	504000
2001-06-27	10.62	10.82	10.59	10.67	325800
2001-06-28	10.67	10.86	10.63	10.80	425800
2001-06-29	10.76	11.09	10.55	10.55	1199400
2001-07-02	10.68	10.91	10.66	10.71	469400
2001-07-03	10.68	11.03	10.68	10.83	315200
2001-07-05	10.78	10.78	10.34	10.54	500200
2001-07-06	10.65	10.72	10.49	10.57	445400
2001-07-09	10.52	10.66	9.84	9.87	487000
2001-07-10	9.76	10.13	9.55	9.63	962800
2001-07-11	9.63	9.64	8.55	9.01	1367400
2001-07-12	9.21	9.68	9.05	9.41	549000
2001-07-13	9.59	9.88	9.39	9.73	488400
2001-07-16	9.73	9.74	9.10	9.25	623800
2001-07-17	9.26	9.34	9.08	9.34	401000
2001-07-18	9.30	9.43	9.09	9.12	390600
2001-07-19	9.22	9.43	9.10	9.33	396200
2001-07-20	9.09	9.34	7.63	8.03	3827800
2001-07-23	8.97	8.97	8.03	8.40	1539200
2001-07-24	8.74	8.78	8.26	8.26	865000
2001-07-25	8.36	9.01	8.28	8.76	863800
2001-07-26	8.86	10.43	8.86	10.43	1269200
2001-07-27	10.22	10.22	9.76	9.79	1021000
2001-07-30	9.80	10.51	9.79	9.80	499600
2001-07-31	10.13	10.30	9.99	10.12	793600
2001-08-01	10.12	10.22	10.01	10.18	424800
2001-08-02	10.22	10.26	10.00	10.08	380000
2001-08-03	10.02	10.03	9.76	9.93	343400
2001-08-06	9.70	10.20	9.68	9.75	538200
2001-08-07	9.93	9.95	9.78	9.90	452000
2001-08-08	9.77	10.14	9.75	9.88	473200
2001-08-09	9.59	9.66	9.49	9.61	283800
2001-08-10	9.74	9.80	9.50	9.72	255400
2001-08-13	9.79	10.22	9.78	10.22	590200
2001-08-14	10.43	11.05	10.33	11.05	795800
2001-08-15	10.93	11.04	10.77	11.04	550800
2001-08-16	10.84	11.08	10.82	10.98	472600
2001-08-17	10.97	11.26	10.70	11.12	510200
2001-08-20	10.97	11.29	10.72	11.29	417200
2001-08-21	11.28	11.81	11.28	11.50	607000
2001-08-22	11.55	11.89	11.51	11.69	638400
2001-08-23	11.69	11.69	11.28	11.41	554600
2001-08-24	11.47	11.64	11.39	11.51	240800
2001-08-27	11.57	11.57	11.10	11.49	276200
2001-08-28	11.57	11.77	11.42	11.53	360800
2001-08-29	11.55	11.59	10.63	10.87	493800
2001-08-30	10.95	11.13	10.55	10.86	348600
2001-08-31	10.86	10.96	10.70	10.84	155400
2001-09-04	10.78	11.34	10.78	11.16	186600
2001-09-05	11.26	11.26	11.07	11.19	495400
2001-09-06	11.05	11.05	10.74	10.85	733800
2001-09-07	10.75	10.80	10.50	10.67	456000
2001-09-10	10.57	10.61	10.49	10.59	356000
2001-09-17	10.59	10.59	10.07	10.43	195600
2001-09-18	10.43	10.43	10.20	10.20	271600
2001-09-19	10.20	10.33	9.43	9.65	823800
2001-09-20	9.70	9.76	9.44	9.68	284200
2001-09-21	9.64	9.64	9.17	9.36	363600
2001-09-24	9.49	9.78	9.29	9.33	344200
2001-09-25	9.33	9.40	8.80	8.94	455600
2001-09-26	9.01	9.05	8.37	8.38	443800
2001-09-27	8.37	8.74	8.18	8.74	632000
2001-09-28	8.90	9.04	8.89	8.94	475800
2001-10-01	8.94	9.60	8.94	9.60	290400
2001-10-02	9.60	9.98	9.41	9.41	480800
2001-10-03	9.48	9.72	9.47	9.63	144400
2001-10-04	9.73	10.04	9.54	9.98	319800
2001-10-05	10.03	10.03	9.80	9.91	111000
2001-10-08	9.91	10.15	9.82	9.86	163800
2001-10-09	9.84	10.88	9.84	10.72	356600
2001-10-10	10.72	11.26	10.61	11.20	522800
2001-10-11	11.29	11.51	11.13	11.51	296400
2001-10-12	11.55	11.55	10.22	10.73	834200
2001-10-15	10.68	11.11	10.68	10.85	265000
2001-10-16	10.95	11.19	10.88	11.16	448600
2001-10-17	11.22	11.36	11.22	11.32	343400
2001-10-18	11.13	11.26	10.62	10.62	458800
2001-10-19	10.61	10.89	10.52	10.67	281000
2001-10-22	10.78	11.31	10.76	11.13	333400
2001-10-23	11.05	11.34	10.91	11.26	480000
2001-10-24	11.23	11.23	10.93	11.05	408400
2001-10-25	11.05	11.07	11.01	11.06	269800
2001-10-26	11.06	11.35	11.05	11.35	235800
2001-10-29	11.45	11.86	11.34	11.82	464000
2001-10-30	11.83	11.83	11.19	11.19	342800
2001-10-31	11.19	11.51	11.05	11.51	315600
2001-11-01	11.26	11.67	10.97	11.49	668600
2001-11-02	11.54	11.64	11.30	11.42	249800
2001-11-05	11.38	11.45	11.01	11.01	423200
2001-11-06	11.01	11.05	10.62	10.89	487400
2001-11-07	10.82	11.03	10.62	10.78	270000
2001-11-08	10.78	10.78	10.22	10.43	583800
2001-11-09	10.38	10.47	10.37	10.43	349000
2001-11-12	10.20	10.32	10.05	10.22	464600
2001-11-13	10.22	10.41	10.22	10.36	430600
2001-11-14	10.41	10.42	10.22	10.38	348000
2001-11-15	10.32	10.32	9.59	9.61	419800
2001-11-16	9.61	9.82	9.43	9.57	550600
2001-11-19	9.61	9.85	9.55	9.80	388600
2001-11-20	9.88	10.01	9.67	10.01	439600
2001-11-21	10.01	10.01	9.73	9.76	264400
2001-11-23	9.80	9.82	9.70	9.70	86000
2001-11-26	9.60	9.94	9.41	9.89	406600
2001-11-27	9.93	9.93	9.59	9.80	245400
2001-11-28	9.80	9.89	9.63	9.64	175600
2001-11-29	9.74	9.74	9.24	9.29	313400
2001-11-30	9.59	9.72	9.13	9.17	607200
2001-12-03	8.97	9.49	8.97	9.49	705000
2001-12-04	9.49	9.68	9.28	9.59	193800
2001-12-05	9.63	9.95	9.63	9.82	215800
2001-12-06	9.68	9.68	9.39	9.52	214400
2001-12-07	9.49	9.97	9.49	9.88	228400
2001-12-10	9.81	9.81	9.39	9.51	272800
2001-12-11	9.47	9.51	9.12	9.12	356400
2001-12-12	9.09	9.33	8.93	9.17	432600
2001-12-13	9.15	9.37	9.12	9.18	203200
2001-12-14	9.20	9.40	9.09	9.40	141000
2001-12-17	9.39	9.55	9.07	9.11	172400
2001-12-18	9.10	9.51	9.10	9.36	155600
2001-12-19	9.40	9.67	9.12	9.56	499800
2001-12-20	9.62	9.71	9.60	9.63	391200
2001-12-21	9.60	9.85	9.60	9.83	335800
2001-12-24	9.76	9.99	9.73	9.96	109200
2001-12-26	9.99	10.26	9.95	10.10	166000
2001-12-27	10.13	10.23	9.99	10.01	388000
2001-12-28	10.20	10.44	10.16	10.28	276000
2001-12-31	10.22	10.45	10.18	10.36	202200
2002-01-02	10.40	10.43	10.01	10.01	406200
2002-01-03	10.01	10.15	9.93	9.97	579000
2002-01-04	10.01	10.21	10.01	10.16	372000
2002-01-07	10.09	10.69	10.09	10.64	508800
2002-01-08	10.22	10.32	10.08	10.32	1251800
2002-01-09	10.26	10.45	10.22	10.24	354400
2002-01-10	10.22	10.34	10.05	10.07	352600
2002-01-11	10.05	10.17	9.70	9.74	390200
2002-01-14	9.70	9.70	9.31	9.32	612400
2002-01-15	9.38	9.45	9.30	9.42	441200
2002-01-16	9.51	9.56	9.36	9.53	214800
2002-01-17	9.43	9.45	9.18	9.30	361400
2002-01-18	9.31	9.31	9.17	9.20	467800
2002-01-22	9.09	9.20	9.07	9.15	410600
2002-01-23	9.15	9.20	9.05	9.05	377400
2002-01-24	9.16	9.43	9.16	9.34	759000
2002-01-25	9.34	9.43	9.18	9.38	419000
2002-01-28	9.43	9.51	9.33	9.38	383800
2002-01-29	9.42	9.63	9.20	9.34	461800
2002-01-30	9.35	9.40	9.22	9.29	301000
2002-01-31	9.28	9.53	9.28	9.53	334000
2002-02-01	9.53	9.68	9.44	9.46	225800
2002-02-04	9.32	9.72	9.24	9.50	377800
2002-02-05	9.49	9.49	9.02	9.08	625000
2002-02-06	9.07	9.20	8.86	8.96	485400
2002-02-07	8.85	8.97	8.84	8.88	268200
2002-02-08	8.88	9.26	8.88	9.26	351000
2002-02-11	9.32	9.67	9.28	9.58	595000
2002-02-12	9.55	9.57	9.17	9.34	243800
2002-02-13	9.32	9.43	9.30	9.36	205200
2002-02-14	9.36	9.36	9.05	9.16	374200
2002-02-15	9.17	9.28	9.01	9.10	302600
2002-02-19	9.10	9.27	9.01	9.20	198800
2002-02-20	9.20	9.22	9.01	9.14	349200
2002-02-21	9.11	9.45	9.11	9.40	346600
2002-02-22	9.48	9.62	9.40	9.58	349400
2002-02-25	9.72	9.78	9.63	9.70	437800
2002-02-26	9.70	9.80	9.49	9.58	268800
2002-02-27	9.59	9.72	9.59	9.59	161000
2002-02-28	9.80	9.80	9.53	9.70	295400
2002-03-01	9.70	9.87	9.68	9.80	408800
2002-03-04	9.81	10.24	9.81	10.22	344000
2002-03-05	10.18	10.32	10.03	10.18	262000
2002-03-06	10.13	10.20	10.01	10.10	265600
2002-03-07	10.15	10.84	10.15	10.70	807400
2002-03-08	10.70	10.84	10.64	10.76	629200
2002-03-11	10.80	11.46	10.78	11.28	508400
2002-03-12	11.18	11.26	10.97	11.16	365400
2002-03-13	11.17	11.17	10.63	10.76	294400
2002-03-14	10.77	10.80	10.61	10.80	347600
2002-03-15	10.80	11.13	10.76	11.07	170600
2002-03-18	10.93	11.13	10.68	10.90	995200
2002-03-19	10.97	11.26	10.84	11.10	432600
2002-03-20	10.53	10.78	10.26	10.68	1181200
2002-03-21	10.63	10.84	10.51	10.80	397000
2002-03-22	10.61	10.80	10.58	10.58	562600
2002-03-25	10.38	10.59	10.36	10.46	430600
2002-03-26	10.46	10.63	10.43	10.60	349000
2002-03-27	10.61	10.89	10.51	10.89	382200
2002-03-28	11.09	11.09	10.84	10.95	177200
2002-04-01	10.95	11.43	10.91	11.19	395200
2002-04-02	11.17	11.76	11.16	11.69	597200
2002-04-03	11.64	11.81	11.28	11.33	820200
2002-04-04	11.30	11.36	10.87	11.06	460200
2002-04-05	10.98	11.05	10.79	10.81	373800
2002-04-08	11.09	11.50	11.07	11.28	280600
2002-04-09	11.28	11.28	10.95	11.10	274800
2002-04-10	11.10	11.26	11.05	11.05	412800
2002-04-11	11.15	11.41	11.13	11.13	229000
2002-04-12	11.06	11.09	10.68	10.81	359800
2002-04-15	10.88	10.91	10.75	10.87	159200
2002-04-16	10.93	11.21	10.93	11.11	185600
2002-04-17	11.18	11.18	10.70	10.74	399400
2002-04-18	10.76	10.95	10.70	10.88	255800
2002-04-19	10.88	10.88	10.72	10.81	246200
2002-04-22	10.82	10.83	10.46	10.46	515000
2002-04-23	10.47	10.84	10.46	10.68	529200
2002-04-24	10.75	10.76	10.47	10.47	233200
2002-04-25	10.47	10.47	10.26	10.43	654600
2002-04-26	10.43	10.72	10.41	10.46	449200
2002-04-29	10.43	10.43	9.78	9.82	725200
2002-04-30	10.03	10.05	9.51	9.59	1115200
2002-05-01	9.59	9.76	9.51	9.63	1546400
2002-05-02	9.68	10.09	9.68	10.01	469200
2002-05-03	10.03	10.18	9.91	10.11	201200
2002-05-06	10.11	10.13	9.98	10.01	442600
2002-05-07	10.01	10.02	9.76	9.92	646200
2002-05-08	9.87	10.11	9.87	10.02	405800
2002-05-09	10.02	10.07	9.93	9.95	379600
2002-05-10	9.93	9.98	9.77	9.86	317200
2002-05-13	9.82	9.95	9.65	9.88	139400
2002-05-14	9.82	10.10	9.82	10.10	223000
2002-05-15	10.09	10.11	9.78	9.86	288200
2002-05-16	9.84	10.00	9.78	9.81	177800
2002-05-17	9.80	9.85	9.59	9.67	260000
2002-05-20	9.86	10.07	9.80	10.01	421400
2002-05-21	9.91	10.01	9.88	9.90	287600
2002-05-22	9.83	10.09	9.80	9.94	256400
2002-05-23	9.92	10.15	9.92	10.10	216000
2002-05-24	10.16	10.26	10.01	10.23	175800
2002-05-28	10.32	10.41	10.26	10.33	374000
2002-05-29	10.32	10.32	10.03	10.03	264200
2002-05-30	10.03	10.16	9.97	10.05	210800
2002-05-31	10.05	10.23	10.01	10.08	588000
2002-06-03	10.11	10.13	9.90	9.95	551000
2002-06-04	9.95	10.03	9.70	9.91	247600
2002-06-05	9.91	10.01	9.68	9.76	516000
2002-06-06	9.76	9.93	9.45	9.46	405000
2002-06-07	9.46	9.59	9.42	9.59	244800
2002-06-10	9.55	9.59	9.38	9.43	332600
2002-06-11	9.41	9.55	9.39	9.39	123800
2002-06-12	9.39	9.45	9.38	9.39	418000
2002-06-13	9.43	9.88	9.43	9.76	299800
2002-06-14	9.68	9.68	9.47	9.65	206800
2002-06-17	9.61	9.85	9.60	9.70	220400
2002-06-18	9.61	9.74	9.43	9.64	524400
2002-06-19	9.57	9.78	9.43	9.43	136400
2002-06-20	9.49	9.53	9.38	9.43	252000
2002-06-21	9.34	9.50	9.34	9.40	161400
2002-06-24	9.38	9.38	9.15	9.21	215000
2002-06-25	9.17	9.43	9.17	9.28	199800
2002-06-26	9.34	9.34	9.18	9.30	216600
2002-06-27	9.30	9.32	9.05	9.12	440800
2002-06-28	9.07	9.15	8.86	8.86	1158800
2002-07-01	8.90	8.98	8.70	8.80	600400
2002-07-02	8.80	8.96	8.34	8.51	475400
2002-07-03	8.45	8.53	8.29	8.38	452600
2002-07-05	8.19	8.52	8.19	8.51	217400
2002-07-08	8.26	8.50	8.26	8.44	442800
2002-07-09	8.44	8.48	8.35	8.42	207400
2002-07-10	8.45	8.48	8.02	8.14	387000
2002-07-11	8.14	8.29	7.93	8.16	353800
2002-07-12	8.13	8.17	8.03	8.09	388800
2002-07-15	8.09	8.09	7.59	7.75	565600
2002-07-16	7.74	7.77	7.62	7.71	647400
2002-07-17	7.72	7.86	7.72	7.76	414200
2002-07-18	7.74	7.96	7.74	7.94	396800
2002-07-19	5.94	6.05	4.86	5.41	4418400
2002-07-22	5.41	5.53	4.92	5.22	1646600
2002-07-23	5.22	5.29	4.67	4.67	1052600
2002-07-24	4.25	5.36	4.09	4.75	991000
2002-07-25	4.75	5.08	4.73	4.73	435200
2002-07-26	4.74	5.23	4.73	5.19	783600
2002-07-29	5.09	5.46	5.09	5.36	671400
2002-07-30	5.38	5.69	5.28	5.67	953800
2002-07-31	5.61	5.93	5.48	5.84	1028200
2002-08-01	5.73	5.86	5.63	5.63	761400
2002-08-02	5.63	5.75	5.46	5.49	661600
2002-08-05	5.32	5.48	5.32	5.42	742600
2002-08-06	5.43	5.48	5.42	5.44	707800
2002-08-07	5.42	5.42	4.88	5.05	833800
2002-08-08	5.10	5.34	5.10	5.33	390200
2002-08-09	5.32	5.52	5.25	5.52	490400
2002-08-12	5.48	5.63	5.38	5.58	418600
2002-08-13	5.58	5.69	5.39	5.43	360000
2002-08-14	5.43	5.50	5.32	5.47	538000
2002-08-15	5.52	5.84	5.52	5.84	230000
2002-08-16	5.76	5.77	5.55	5.65	341800
2002-08-19	5.66	5.89	5.66	5.86	287200
2002-08-20	5.86	6.05	5.76	5.81	336400
2002-08-21	5.84	6.03	5.81	6.01	261800
2002-08-22	6.03	6.46	6.02	6.45	539400
2002-08-23	6.42	6.42	6.26	6.40	368800
2002-08-26	6.40	6.51	6.26	6.44	268400
2002-08-27	6.44	6.48	6.28	6.28	340600
2002-08-28	6.26	6.34	5.96	6.01	406800
2002-08-29	6.00	6.05	5.92	5.92	256400
2002-08-30	5.92	6.01	5.84	5.89	236800
2002-09-03	5.81	5.81	5.43	5.50	562600
2002-09-04	5.50	5.74	5.50	5.62	222000
2002-09-05	5.60	5.64	5.46	5.48	247400
2002-09-06	5.53	5.82	5.53	5.71	236600
2002-09-09	5.71	5.73	5.57	5.71	268600
2002-09-10	5.67	5.84	5.59	5.68	334600
2002-09-11	5.80	5.89	5.71	5.86	223600
2002-09-12	5.83	5.83	5.61	5.71	286200
2002-09-13	5.66	5.69	5.53	5.65	223000
2002-09-16	5.61	5.61	5.46	5.57	237400
2002-09-17	5.57	5.58	5.42	5.44	336600
2002-09-18	5.43	5.49	5.42	5.48	299200
2002-09-19	5.46	5.49	5.36	5.36	158600
2002-09-20	5.36	5.39	5.09	5.23	256200
2002-09-23	5.21	5.31	5.05	5.10	179400
2002-09-24	5.17	5.38	5.08	5.17	556200
2002-09-25	5.21	5.39	5.16	5.33	230200
2002-09-26	5.34	5.50	5.33	5.42	774600
2002-09-27	5.42	5.45	5.25	5.27	345000
2002-09-30	5.21	5.41	5.12	5.28	286000
2002-10-01	5.30	5.52	5.30	5.50	440200
2002-10-02	5.54	5.54	5.42	5.45	360800
2002-10-03	5.38	5.55	5.32	5.33	300600
2002-10-04	5.33	5.42	5.14	5.19	176800
2002-10-07	5.21	5.22	5.05	5.07	144200
2002-10-08	5.05	5.13	4.73	4.75	559800
2002-10-09	4.76	4.90	4.45	4.45	715400
2002-10-10	4.46	4.58	4.44	4.55	350400
2002-10-11	4.59	4.79	4.58	4.79	369600
2002-10-14	4.75	4.92	4.75	4.91	214400
2002-10-15	4.95	5.27	4.95	5.23	327800
2002-10-16	5.27	5.27	5.06	5.13	361400
2002-10-17	5.18	5.27	5.15	5.17	249800
2002-10-18	5.18	5.20	5.07	5.19	754000
2002-10-21	5.11	5.25	5.11	5.19	358000
2002-10-22	5.19	5.19	5.11	5.17	258800
2002-10-23	5.17	5.19	5.10	5.19	240200
2002-10-24	5.19	5.28	5.17	5.25	357400
2002-10-25	5.22	5.54	5.10	5.53	383200
2002-10-28	5.54	5.71	5.48	5.53	401200
2002-10-29	5.50	5.52	5.15	5.22	462800
2002-10-30	5.18	5.38	5.18	5.35	351600
2002-10-31	5.36	5.38	5.32	5.38	389800
2002-11-01	5.35	5.50	5.35	5.46	464800
2002-11-04	5.48	5.66	5.44	5.54	263000
2002-11-05	5.54	5.54	5.21	5.21	390400
2002-11-06	5.15	5.46	5.15	5.46	269200
2002-11-07	5.47	5.48	5.27	5.32	223400
2002-11-08	5.32	5.39	5.23	5.28	428200
2002-11-11	5.24	5.25	5.07	5.15	152400
2002-11-12	5.15	5.15	4.93	5.04	342800
2002-11-13	5.00	5.10	4.90	4.95	241200
2002-11-14	4.97	5.02	4.91	5.00	255400
2002-11-15	5.00	5.13	4.95	5.12	326000
2002-11-18	5.12	5.20	5.07	5.13	477200
2002-11-19	5.11	5.18	5.09	5.09	309400
2002-11-20	5.09	5.23	5.09	5.15	380600
2002-11-21	5.24	5.49	5.22	5.43	334400
2002-11-22	5.42	5.51	5.39	5.43	370800
2002-11-25	5.43	5.65	5.43	5.58	466400
2002-11-26	5.56	5.73	5.55	5.55	349600
2002-11-27	5.55	5.81	5.55	5.67	281400
2002-11-29	5.76	5.86	5.75	5.83	95800
2002-12-02	5.89	6.08	5.85	6.08	577400
2002-12-03	6.04	6.04	5.91	5.98	294800
2002-12-04	5.96	6.08	5.90	6.05	243400
2002-12-05	6.06	6.21	6.06	6.20	375000
2002-12-06	6.21	6.23	6.11	6.22	640400
2002-12-09	6.23	6.26	6.21	6.23	299200
2002-12-10	6.19	6.28	6.19	6.26	498800
2002-12-11	6.26	6.34	6.21	6.32	416600
2002-12-12	6.28	6.63	6.26	6.61	880800
2002-12-13	6.69	7.47	6.69	7.38	1590000
2002-12-16	7.38	7.42	7.04	7.12	905200
2002-12-17	7.09	7.12	6.92	6.93	593000
2002-12-18	6.89	6.89	6.64	6.80	786600
2002-12-19	6.79	6.86	6.72	6.84	255800
2002-12-20	6.89	7.10	6.89	7.07	639800
2002-12-23	7.07	7.08	6.87	7.03	528800
2002-12-24	7.05	7.36	6.99	7.31	359600
2002-12-26	7.32	7.38	7.12	7.17	308200
2002-12-27	7.11	7.13	7.01	7.05	218000
2002-12-30	6.99	7.16	6.96	7.06	413000
2002-12-31	7.06	7.21	7.04	7.21	413800
2003-01-02	7.21	7.51	7.16	7.38	868400
2003-01-03	7.36	7.47	7.34	7.43	249800
2003-01-06	7.43	7.44	7.36	7.42	614200
2003-01-07	7.42	7.42	7.13	7.16	562200
2003-01-08	7.09	7.09	6.82	6.88	716200
2003-01-09	6.88	7.06	6.84	6.99	373800
2003-01-10	6.97	7.07	6.94	7.06	335400
2003-01-13	7.08	7.08	6.90	7.01	356400
2003-01-14	7.00	7.14	6.92	6.92	276800
2003-01-15	6.96	6.97	6.71	6.84	346000
2003-01-16	6.87	7.09	6.87	7.08	174400
2003-01-17	7.07	7.08	6.86	6.97	438600
2003-01-21	7.01	7.09	6.94	7.01	414600
2003-01-22	7.02	7.02	6.70	6.74	727800
2003-01-23	6.75	6.91	6.75	6.86	179400
2003-01-24	6.72	6.72	6.42	6.45	494200
2003-01-27	6.44	6.45	6.07	6.16	553000
2003-01-28	6.26	6.67	6.26	6.57	517200
2003-01-29	6.46	6.60	6.40	6.51	414400
2003-01-30	6.61	6.88	6.55	6.55	543400
2003-01-31	6.55	6.55	6.38	6.46	433200
2003-02-03	6.53	6.65	6.48	6.56	280200
2003-02-04	6.56	6.67	6.56	6.66	291000
2003-02-05	6.66	6.69	6.48	6.50	164400
2003-02-06	6.43	6.53	6.34	6.46	248800
2003-02-07	6.48	6.49	6.38	6.41	150400
2003-02-10	6.41	6.65	6.41	6.65	477600
2003-02-11	6.65	6.65	6.43	6.48	147600
2003-02-12	6.48	6.51	6.37	6.46	249000
2003-02-13	6.46	6.46	6.21	6.30	230000
2003-02-14	6.33	6.38	6.25	6.31	252400
2003-02-18	6.27	6.42	6.27	6.42	205200
2003-02-19	6.42	6.42	6.26	6.31	366600
2003-02-20	6.31	6.42	6.09	6.31	339200
2003-02-21	6.34	6.76	6.34	6.76	410600
2003-02-24	6.85	7.04	6.79	7.02	395600
2003-02-25	7.02	7.23	7.02	7.09	886600
2003-02-26	7.09	7.17	6.93	7.06	360400
2003-02-27	7.06	7.16	6.92	7.03	292800
2003-02-28	7.05	7.42	7.05	7.42	580600
2003-03-03	7.46	7.48	7.20	7.24	535800
2003-03-04	7.20	7.51	7.20	7.47	477400
2003-03-05	7.47	7.47	7.34	7.39	353000
2003-03-06	7.39	7.42	7.24	7.32	542000
2003-03-07	7.33	7.41	7.33	7.36	434400
2003-03-10	7.33	7.37	7.29	7.30	231600
2003-03-11	7.36	7.36	7.21	7.26	419000
2003-03-12	6.92	6.92	6.41	6.58	1828200
2003-03-13	6.61	6.75	6.48	6.75	574000
2003-03-14	6.74	6.75	6.53	6.55	518200
2003-03-17	6.55	6.67	6.46	6.59	585200
2003-03-18	6.61	6.68	6.57	6.68	639800
2003-03-19	6.68	7.03	6.59	6.70	406200
2003-03-20	6.65	6.80	6.60	6.75	502600
2003-03-21	6.77	6.77	6.61	6.69	418200
2003-03-24	6.67	6.68	6.58	6.60	317400
2003-03-25	6.61	6.74	6.61	6.68	90800
2003-03-26	6.68	6.71	6.63	6.67	146400
2003-03-27	6.66	6.71	6.65	6.68	103400
2003-03-28	6.65	6.83	6.65	6.81	296000
2003-03-31	6.81	6.89	6.79	6.89	171200
2003-04-01	6.84	7.09	6.84	6.99	340000
2003-04-02	6.99	7.13	6.80	6.89	557000
2003-04-03	6.88	7.06	6.88	6.94	327600
2003-04-04	6.96	7.01	6.81	6.89	286800
2003-04-07	6.92	6.98	6.72	6.74	400400
2003-04-08	6.74	6.75	6.53	6.72	1006200
2003-04-09	6.72	6.86	6.70	6.81	646200
2003-04-10	6.81	6.94	6.77	6.91	602800
2003-04-11	6.87	7.00	6.83	6.84	306800
2003-04-14	6.86	7.03	6.84	6.92	212400
2003-04-15	6.92	7.05	6.87	6.96	287200
2003-04-16	6.97	7.13	6.97	7.05	264400
2003-04-17	7.01	7.19	7.01	7.15	368200
2003-04-21	7.19	7.28	7.16	7.23	276000
2003-04-22	7.21	7.21	7.07	7.20	244400
2003-04-23	7.17	7.30	7.03	7.17	389200
2003-04-24	7.27	7.27	7.07	7.15	260400
2003-04-25	7.13	7.19	7.10	7.11	187200
2003-04-28	7.11	7.13	6.94	7.05	397000
2003-04-29	7.19	7.20	7.05	7.10	370400
2003-04-30	7.10	7.21	7.10	7.17	264800
2003-05-01	7.03	7.25	7.03	7.18	258400
2003-05-02	7.15	7.37	7.11	7.27	410400
2003-05-05	7.24	7.33	7.23	7.30	325600
2003-05-06	7.30	7.50	7.30	7.46	504400
2003-05-07	7.44	7.59	7.40	7.51	273400
2003-05-08	7.51	7.57	7.42	7.48	424600
2003-05-09	7.49	7.93	7.49	7.92	425600
2003-05-12	7.90	8.13	7.90	8.07	563200
2003-05-13	8.07	8.07	7.89	7.93	421000
2003-05-14	7.95	8.24	7.95	8.22	534400
2003-05-15	8.22	8.84	8.21	8.76	1113000
2003-05-16	8.75	8.78	8.63	8.76	648600
2003-05-19	8.57	8.85	8.49	8.75	357600
2003-05-20	8.75	8.75	8.38	8.53	410600
2003-05-21	8.51	9.07	8.48	9.00	673200
2003-05-22	8.99	8.99	8.73	8.80	312400
2003-05-23	8.80	8.95	8.75	8.89	163000
2003-05-27	8.89	9.10	8.87	8.99	311000
2003-05-28	9.09	9.22	8.95	9.00	209200
2003-05-29	9.04	9.17	9.00	9.15	769800
2003-05-30	9.15	9.38	9.12	9.32	342000
2003-06-02	9.32	9.35	8.97	9.00	1230200
2003-06-03	9.05	9.15	8.55	9.11	1165800
2003-06-04	9.11	9.39	9.11	9.39	512800
2003-06-05	9.36	9.65	9.35	9.60	335400
2003-06-06	9.62	9.78	9.57	9.57	268800
2003-06-09	9.57	9.65	9.51	9.55	780400
2003-06-10	9.53	9.65	9.47	9.63	249800
2003-06-11	9.65	10.26	9.65	10.01	790400
2003-06-12	9.99	10.09	9.88	10.00	310200
2003-06-13	9.95	9.95	9.57	9.80	574400
2003-06-16	9.78	9.78	9.65	9.72	229000
2003-06-17	9.55	9.68	9.55	9.56	326000
2003-06-18	9.77	9.96	9.75	9.86	810000
2003-06-19	9.87	9.94	9.76	9.78	498600
2003-06-20	9.77	9.77	9.22	9.22	693800
2003-06-23	9.24	9.26	9.09	9.14	402400
2003-06-24	9.11	9.24	9.05	9.21	139000
2003-06-25	9.07	9.34	9.07	9.13	155400
2003-06-26	9.14	9.24	9.12	9.20	527200
2003-06-27	9.24	9.68	9.23	9.51	528200
2003-06-30	9.51	9.54	9.47	9.48	309600
2003-07-01	9.47	9.47	9.41	9.47	356200
2003-07-02	9.47	9.57	9.47	9.55	195800
2003-07-03	9.51	9.51	9.39	9.44	144800
2003-07-07	9.47	9.57	9.24	9.38	718800
2003-07-08	9.38	9.38	9.30	9.37	428400
2003-07-09	9.38	9.38	9.13	9.18	1038400
2003-07-10	9.22	9.22	8.86	8.97	983000
2003-07-11	8.97	8.97	8.79	8.79	485400
2003-07-14	8.88	8.98	8.88	8.92	543800
2003-07-15	8.96	9.01	8.73	8.82	734000
2003-07-16	8.86	8.90	8.67	8.72	572600
2003-07-17	8.67	8.72	8.64	8.70	427200
2003-07-18	8.67	8.81	8.64	8.76	355600
2003-07-21	8.77	8.77	8.64	8.65	178200
2003-07-22	8.65	8.67	8.36	8.49	798600
2003-07-23	8.51	8.51	8.30	8.34	658800
2003-07-24	8.28	8.29	8.00	8.10	1056600
2003-07-25	8.19	8.42	8.13	8.39	397600
2003-07-28	8.35	8.41	8.07	8.25	427200
2003-07-29	8.19	8.22	7.95	8.01	421200
2003-07-30	8.07	8.07	7.74	7.83	530000
2003-07-31	7.84	7.86	7.68	7.78	1700400
2003-08-01	7.78	7.88	7.72	7.78	297400
2003-08-04	7.74	7.92	7.68	7.71	319000
2003-08-05	7.74	7.86	7.74	7.79	870000
2003-08-06	7.76	7.80	7.64	7.72	919600
2003-08-07	7.72	7.81	7.72	7.76	337400
2003-08-08	7.84	8.10	7.84	8.06	364000
2003-08-11	8.02	8.14	7.97	8.06	266600
2003-08-12	8.10	8.15	8.03	8.12	199000
2003-08-13	8.12	8.20	8.05	8.20	243000
2003-08-14	8.18	8.18	7.92	8.12	193800
2003-08-15	8.09	8.09	7.97	8.09	53600
2003-08-18	8.11	8.14	7.95	8.01	190200
2003-08-19	7.97	8.05	7.94	8.02	251200
2003-08-20	8.05	8.14	7.94	8.12	219400
2003-08-21	8.16	8.30	8.13	8.14	210200
2003-08-22	8.11	8.30	8.09	8.09	257000
2003-08-25	8.13	8.17	7.97	8.05	250000
2003-08-26	8.06	8.08	7.94	8.05	275400
2003-08-27	8.01	8.10	7.99	8.06	250600
2003-08-28	8.02	8.34	7.97	8.25	780000
2003-08-29	8.25	8.42	8.24	8.42	1204000
2003-09-02	8.51	8.53	8.31	8.37	383000
2003-09-03	8.40	8.43	8.18	8.19	1061800
2003-09-04	8.17	8.17	7.97	8.04	728600
2003-09-05	7.98	8.09	7.97	8.03	507800
2003-09-08	8.05	8.12	8.02	8.07	369800
2003-09-09	8.08	8.22	8.06	8.18	600800
2003-09-10	8.19	8.27	8.12	8.23	665800
2003-09-11	8.26	8.31	8.15	8.26	464800
2003-09-12	8.22	8.22	8.15	8.17	406800
2003-09-15	8.17	8.17	7.95	7.95	671200
2003-09-16	7.92	7.93	7.64	7.71	769800
2003-09-17	7.77	7.79	7.58	7.72	629400
2003-09-18	7.82	7.92	7.69	7.87	4445000
2003-09-19	7.88	7.99	7.84	7.91	1646200
2003-09-22	7.86	7.87	7.79	7.80	626400
2003-09-23	7.78	7.86	7.72	7.84	1749000
2003-09-24	7.87	7.91	7.84	7.90	469000
2003-09-25	7.93	7.96	7.72	7.73	557400
2003-09-26	7.72	7.79	7.72	7.75	649800
2003-09-29	7.72	7.84	7.70	7.77	863600
2003-09-30	7.77	7.88	7.74	7.75	575000
2003-10-01	7.80	7.91	7.79	7.91	1489400
2003-10-02	7.92	8.42	7.92	8.42	3172000
2003-10-03	8.42	9.15	8.33	9.13	4407600
2003-10-06	9.13	9.28	9.00	9.05	1631800
2003-10-07	9.02	9.15	8.95	9.10	1933400
2003-10-08	9.07	9.38	9.05	9.25	1735000
2003-10-09	9.32	9.38	9.28	9.30	1605600
2003-10-10	9.28	9.28	9.08	9.12	2001400
2003-10-13	9.13	9.36	9.13	9.27	3332000
2003-10-14	9.28	9.65	9.26	9.55	1904600
2003-10-15	9.56	9.56	8.88	9.13	5194000
2003-10-16	9.09	9.43	9.09	9.34	3534600
2003-10-17	9.35	9.52	9.27	9.27	767200
2003-10-20	9.15	9.16	9.02	9.09	2918200
2003-10-21	9.09	9.13	9.00	9.03	699200
2003-10-22	8.94	9.01	8.67	8.79	718600
2003-10-23	8.65	8.90	8.63	8.90	979400
2003-10-24	8.83	9.08	8.75	9.00	1594400
2003-10-27	8.95	8.95	8.83	8.90	1458600
2003-10-28	8.86	8.86	8.67	8.82	4309800
2003-10-29	8.75	8.95	8.72	8.95	880200
2003-10-30	8.90	9.04	8.84	9.04	864200
2003-10-31	8.98	9.05	8.89	9.05	962200
2003-11-03	9.01	9.06	8.92	9.06	804400
2003-11-04	9.05	9.12	8.95	9.08	508200
2003-11-05	9.02	9.07	8.99	9.03	765600
2003-11-06	9.05	9.63	8.92	9.04	465400
2003-11-07	9.04	9.05	8.93	8.99	513200
2003-11-10	8.95	8.95	8.70	8.74	532800
2003-11-11	8.74	8.82	8.71	8.73	395400
2003-11-12	8.71	8.87	8.70	8.87	497400
2003-11-13	8.84	8.98	8.84	8.93	524200
2003-11-14	8.95	9.15	8.95	9.02	718000
2003-11-17	9.01	9.01	8.82	8.88	395000
2003-11-18	8.84	8.88	8.75	8.88	637400
2003-11-19	8.86	8.97	8.81	8.96	749800
2003-11-20	8.90	9.00	8.80	8.84	444600
2003-11-21	8.83	8.85	8.70	8.71	400800
2003-11-24	8.63	8.67	8.31	8.52	1520200
2003-11-25	8.51	8.72	8.42	8.65	489200
2003-11-26	8.65	8.65	8.51	8.65	268000
2003-11-28	8.65	8.97	8.60	8.86	324000
2003-12-01	8.72	8.72	8.21	8.29	3533600
2003-12-02	8.33	8.39	8.23	8.33	1993800
2003-12-03	8.37	8.64	8.37	8.47	688800
2003-12-04	8.38	8.84	8.38	8.65	900800
2003-12-05	8.70	9.33	8.53	9.17	1601200
2003-12-08	9.49	9.94	9.45	9.83	3056400
2003-12-09	9.86	9.89	9.55	9.62	1733400
2003-12-10	9.66	9.87	9.57	9.62	1043000
2003-12-11	9.62	9.62	9.51	9.53	698200
2003-12-12	9.55	9.61	9.52	9.59	694200
2003-12-15	10.01	10.01	9.76	9.84	1487000
2003-12-16	9.86	10.23	9.85	10.10	1222800
2003-12-17	10.14	10.37	10.01	10.36	867600
2003-12-18	10.36	10.69	10.34	10.68	1367200
2003-12-19	10.84	11.18	10.79	11.17	1600400
2003-12-22	11.16	11.16	10.73	10.79	1375600
2003-12-23	10.78	10.78	10.32	10.43	1424000
2003-12-24	10.41	10.49	10.37	10.41	276000
2003-12-26	10.43	10.63	10.43	10.55	337600
2003-12-29	10.52	10.80	10.50	10.80	1093600
2003-12-30	10.84	10.85	10.67	10.76	957000
2003-12-31	10.76	10.93	10.76	10.80	499200
2004-01-02	10.86	11.18	10.86	10.97	512800
2004-01-05	10.66	11.56	10.66	11.03	1731800
2004-01-06	11.05	11.14	10.88	10.99	570200
2004-01-07	10.99	11.06	10.90	10.92	573200
2004-01-08	10.92	11.07	10.91	10.96	616400
2004-01-09	11.01	11.41	10.96	11.27	852200
2004-01-12	11.36	11.45	11.22	11.38	853200
2004-01-13	11.38	11.41	11.01	11.14	1159400
2004-01-14	11.14	11.23	11.03	11.23	428200
2004-01-15	11.16	11.17	10.60	10.71	704600
2004-01-16	10.71	10.84	10.55	10.79	594800
2004-01-20	10.79	11.39	10.79	11.36	1041800
2004-01-21	11.37	11.66	11.29	11.51	651800
2004-01-22	11.57	11.89	11.41	11.46	860000
2004-01-23	11.46	11.48	11.01	11.12	930800
2004-01-26	11.13	11.14	10.76	10.83	798800
2004-01-27	10.83	10.93	10.78	10.83	492000
2004-01-28	10.74	10.74	9.23	9.59	3836800
2004-01-29	8.76	9.44	8.44	9.29	3724200
2004-01-30	9.15	9.78	9.15	9.63	1480200
2004-02-02	9.59	9.59	9.23	9.28	705800
2004-02-03	9.31	9.36	9.21	9.27	750800
2004-02-04	9.30	9.36	9.01	9.06	959200
2004-02-05	9.17	9.47	9.17	9.36	2369000
2004-02-06	9.30	9.73	9.17	9.73	1027600
2004-02-09	9.72	10.13	9.60	9.91	1554600
2004-02-10	10.05	10.05	9.79	9.80	735800
2004-02-11	9.78	9.90	9.57	9.59	1865800
2004-02-12	9.59	10.13	9.58	10.05	3260800
2004-02-13	10.24	10.48	9.90	9.95	2646000
2004-02-17	10.01	10.51	10.01	10.38	1974600
2004-02-18	10.45	10.63	9.70	9.93	5872200
2004-02-19	9.86	10.01	9.70	9.70	4367200
2004-02-20	9.74	9.76	9.51	9.55	1939000
2004-02-23	9.56	9.73	9.43	9.45	1716200
2004-02-24	9.43	9.51	9.40	9.48	1615800
2004-02-25	9.51	10.00	9.51	9.98	3354800
2004-02-26	9.94	10.38	9.85	10.26	18050200
2004-02-27	10.32	10.53	10.09	10.52	2281000
2004-03-01	11.47	12.52	10.89	11.05	4221200
2004-03-02	11.05	11.26	10.66	10.66	2694600
2004-03-03	10.76	10.81	10.53	10.71	1929200
2004-03-04	10.82	10.82	10.58	10.64	1152200
2004-03-05	10.59	11.09	10.57	10.88	2174200
2004-03-08	10.88	11.06	10.66	10.67	1319400
2004-03-09	10.70	10.72	10.59	10.63	625000
2004-03-10	10.62	10.73	10.33	10.34	1517000
2004-03-11	10.35	10.61	10.08	10.38	1969600
2004-03-12	10.53	10.61	10.43	10.61	761600
2004-03-15	10.67	10.67	10.37	10.43	885600
2004-03-16	10.41	10.55	10.34	10.43	533200
2004-03-17	10.34	10.55	10.30	10.41	1573400
2004-03-18	10.41	10.55	10.33	10.34	1016400
2004-03-19	10.30	10.47	10.30	10.44	1184400
2004-03-22	10.43	10.43	10.13	10.18	1236600
2004-03-23	10.24	10.26	10.03	10.12	1107400
2004-03-24	10.22	10.27	9.97	10.00	1174000
2004-03-25	10.07	10.47	10.03	10.47	1409000
2004-03-26	10.58	10.64	10.43	10.43	1231800
2004-03-29	10.43	10.73	10.43	10.57	677800
2004-03-30	10.66	10.93	10.61	10.72	2309000
2004-03-31	11.19	11.36	11.05	11.18	14843600
2004-04-01	11.57	11.57	11.26	11.26	4836400
2004-04-02	11.39	11.87	11.39	11.62	3458000
2004-04-05	11.64	11.95	11.64	11.86	2150600
2004-04-06	11.82	12.05	11.75	11.90	2379600
2004-04-07	11.86	11.94	11.60	11.79	1540600
2004-04-08	11.89	11.93	11.70	11.74	1450800
2004-04-12	11.93	11.96	11.73	11.87	826600
2004-04-13	11.83	11.92	11.01	11.27	2240400
2004-04-14	11.18	11.46	11.02	11.24	1678600
2004-04-15	11.26	11.73	11.26	11.46	1548400
2004-04-16	11.47	11.72	11.47	11.66	1871200
2004-04-19	11.72	11.91	11.52	11.89	1900200
2004-04-20	11.89	12.07	11.56	11.61	2035000
2004-04-21	11.47	11.62	11.36	11.54	1575800
2004-04-22	11.55	12.18	11.55	12.09	4275400
2004-04-23	12.41	12.82	12.37	12.49	3724400
2004-04-26	13.35	13.38	12.79	12.87	4840000
2004-04-27	13.25	13.26	12.72	12.84	3051800
2004-04-28	12.84	12.84	12.18	12.29	2572600
2004-04-29	11.99	12.20	11.89	11.91	2575400
2004-04-30	12.01	12.16	11.79	11.94	3638400
2004-05-03	12.00	12.49	12.00	12.34	1483800
2004-05-04	12.41	12.59	12.34	12.44	3400400
2004-05-05	12.67	12.67	12.45	12.51	2141600
2004-05-06	12.44	12.50	12.06	12.19	1373200
2004-05-07	12.14	12.37	11.56	11.59	1419800
2004-05-10	11.26	11.35	10.36	10.96	3411800
2004-05-11	11.26	11.41	11.13	11.32	2028000
2004-05-12	11.82	11.86	11.22	11.63	2079600
2004-05-13	11.68	11.83	11.49	11.67	1586800
2004-05-14	11.72	11.84	11.49	11.70	1065000
2004-05-17	11.72	11.82	11.51	11.57	1179400
2004-05-18	11.75	11.85	11.59	11.82	1793400
2004-05-19	12.03	12.23	11.80	11.92	1686400
2004-05-20	11.95	12.12	11.74	11.78	1671400
2004-05-21	11.88	11.99	11.74	11.78	1055800
2004-05-24	11.89	12.34	11.86	12.26	1369200
2004-05-25	12.50	12.67	12.29	12.54	2982200
2004-05-26	12.58	12.72	12.39	12.64	1478000
2004-05-27	12.70	12.76	12.51	12.64	1229000
2004-05-28	12.65	12.88	12.55	12.87	1895800
2004-06-01	12.88	13.22	12.84	13.19	1912400
2004-06-02	13.34	13.34	13.11	13.14	1733600
2004-06-03	13.14	13.18	12.74	12.81	2087000
2004-06-04	12.81	12.97	12.59	12.79	1813200
2004-06-07	12.87	13.24	12.87	13.16	1256400
2004-06-08	13.16	13.24	12.98	13.07	1745400
2004-06-09	13.03	13.03	12.69	12.70	972400
2004-06-10	12.72	12.97	12.72	12.93	656600
2004-06-14	12.99	13.07	12.63	13.05	1992600
2004-06-15	13.10	13.55	13.10	13.55	2298200
2004-06-16	13.55	13.89	13.44	13.83	2575200
2004-06-17	13.89	14.11	13.80	14.06	2795600
2004-06-18	13.87	13.95	13.64	13.93	2456800
2004-06-21	13.97	14.34	13.95	14.24	2408000
2004-06-22	14.27	14.50	14.18	14.50	1454600
2004-06-23	14.50	14.88	14.43	14.80	2491000
2004-06-24	14.80	14.93	14.68	14.75	2682000
2004-06-25	14.74	15.22	14.70	15.22	5100600
2004-06-28	15.21	15.32	14.48	14.49	2994000
2004-06-29	14.49	15.08	14.39	15.01	2181600
2004-06-30	15.20	15.22	14.84	15.01	1802800
2004-07-01	15.01	15.01	14.76	14.88	1145200
2004-07-02	14.93	15.00	14.78	14.90	753800
2004-07-06	14.94	15.22	14.91	15.09	1799400
2004-07-07	14.99	15.42	14.99	15.39	1480600
2004-07-08	15.39	15.68	15.23	15.51	1548000
2004-07-09	15.31	15.95	15.18	15.79	3780000
2004-07-12	15.98	16.07	15.69	15.73	1620600
2004-07-13	15.72	15.73	15.46	15.51	1004800
2004-07-14	15.37	16.03	15.37	16.01	1607000
2004-07-15	16.01	16.31	15.76	16.06	1767400
2004-07-16	16.20	16.37	15.81	15.85	2413400
2004-07-19	15.90	15.93	15.80	15.85	1171400
2004-07-20	15.85	16.01	15.64	15.85	1512000
2004-07-21	15.93	16.04	15.06	15.11	2200600
2004-07-22	15.08	15.10	14.59	15.07	2106600
2004-07-23	15.01	15.28	14.87	14.89	1024400
2004-07-26	14.80	14.88	13.15	13.30	8217600
2004-07-27	13.35	13.70	13.19	13.66	3228800
2004-07-28	13.67	14.20	13.67	14.17	2342000
2004-07-29	14.17	14.44	14.09	14.35	2205400
2004-07-30	14.35	15.06	14.34	14.95	2140000
2004-08-02	14.85	14.85	14.35	14.58	2199000
2004-08-03	14.59	14.77	14.58	14.77	1531200
2004-08-04	14.60	14.75	14.28	14.29	3606200
2004-08-05	14.29	14.37	13.64	13.69	2615000
2004-08-06	13.43	13.52	13.19	13.26	1833000
2004-08-09	13.22	13.73	13.20	13.60	1052400
2004-08-10	13.56	13.68	13.47	13.58	1344800
2004-08-11	13.58	13.67	13.43	13.55	958800
2004-08-12	13.57	13.63	13.28	13.37	891400
2004-08-13	13.43	13.55	13.30	13.40	678600
2004-08-16	13.50	14.47	13.50	14.08	2170400
2004-08-17	14.17	14.21	13.73	13.78	1271200
2004-08-18	13.78	14.07	13.65	14.06	852000
2004-08-19	14.16	14.35	14.05	14.16	1138000
2004-08-20	14.16	14.37	14.08	14.09	801600
2004-08-23	14.14	14.36	13.90	13.95	977800
2004-08-24	13.87	14.03	13.71	13.88	1365600
2004-08-25	12.93	13.16	12.43	12.65	12033000
2004-08-26	12.55	12.97	12.53	12.93	2478400
2004-08-27	12.93	13.54	12.93	13.35	2129800
2004-08-30	13.39	13.46	12.93	12.97	1141600
2004-08-31	12.98	13.42	12.98	13.38	1944000
2004-09-01	13.32	13.68	13.28	13.63	1667400
2004-09-02	13.68	14.05	13.58	13.99	1298400
2004-09-03	13.92	14.02	13.85	13.95	830200
2004-09-07	14.05	14.11	13.87	14.03	1137400
2004-09-08	13.99	14.20	13.89	13.90	688600
2004-09-09	13.80	14.58	13.77	14.42	2551200
2004-09-10	14.51	14.76	14.12	14.24	3371400
2004-09-13	14.41	14.78	14.33	14.62	2321400
2004-09-14	14.62	14.66	14.35	14.45	1338800
2004-09-15	14.47	14.57	14.27	14.27	784400
2004-09-16	14.27	14.51	14.27	14.33	817200
2004-09-17	14.33	14.47	14.21	14.28	904000
2004-09-20	14.28	14.60	14.28	14.46	1659000
2004-09-21	14.46	14.73	14.43	14.65	2787800
2004-09-22	14.68	14.86	14.56	14.85	2291600
2004-09-23	15.95	15.95	14.65	14.66	1641800
2004-09-24	14.76	15.09	14.76	14.99	1407600
2004-09-27	14.99	14.99	14.66	14.74	1111000
2004-09-28	14.78	14.93	14.69	14.88	1917400
2004-09-29	14.91	14.91	14.50	14.60	1340600
2004-09-30	14.55	14.80	14.50	14.55	1871600
2004-10-01	14.65	14.72	14.40	14.50	1972800
2004-10-04	14.58	14.64	14.43	14.44	1567800
2004-10-05	14.55	15.05	14.55	14.87	1201400
2004-10-06	15.01	15.32	14.91	15.26	1822800
2004-10-07	15.26	15.45	14.80	14.83	1809400
2004-10-08	14.83	14.99	14.67	14.70	988600
2004-10-11	14.80	14.93	14.50	14.60	858400
2004-10-12	14.53	14.55	14.32	14.35	1708800
2004-10-13	14.35	14.35	13.39	13.89	4625800
2004-10-14	14.08	14.48	14.05	14.15	2648800
2004-10-15	14.12	14.23	13.92	14.13	2171200
2004-10-18	14.10	14.45	14.03	14.14	1630600
2004-10-19	14.14	14.25	13.72	13.76	1641000
2004-10-20	13.55	14.28	13.55	14.28	2138600
2004-10-21	14.37	14.70	14.30	14.69	1583000
2004-10-22	14.73	15.01	14.71	14.93	2149400
2004-10-25	14.93	15.15	14.86	14.99	1277400
2004-10-26	15.26	15.60	15.16	15.53	2566600
2004-10-27	15.47	15.53	15.04	15.12	1850600
2004-10-28	14.60	14.97	14.58	14.58	1884200
2004-10-29	14.76	15.22	14.72	14.76	1887600
2004-11-01	15.06	15.16	14.90	14.99	2735600
2004-11-02	14.99	15.05	14.69	14.75	1901400
2004-11-03	15.16	15.56	15.16	15.43	3043800
2004-11-04	15.43	15.73	15.38	15.67	1365200
2004-11-05	15.62	15.76	15.45	15.51	923000
2004-11-08	15.52	15.58	15.22	15.26	1488200
2004-11-09	15.21	15.47	15.00	15.00	4360200
2004-11-10	15.01	15.26	14.96	15.01	2220600
2004-11-11	15.08	15.24	15.06	15.12	1246600
2004-11-12	15.09	15.81	15.08	15.60	2316600
2004-11-15	15.60	15.64	15.33	15.43	1259000
2004-11-16	15.43	15.93	15.43	15.58	2227600
2004-11-17	15.60	16.28	15.60	16.21	2328800
2004-11-18	16.20	16.32	16.08	16.24	1958400
2004-11-19	16.31	16.64	16.22	16.60	2418800
2004-11-22	16.68	17.16	16.68	17.05	3027000
2004-11-23	17.05	17.07	16.69	16.74	1568800
2004-11-24	16.76	17.43	16.76	17.37	1720200
2004-11-26	17.68	18.00	17.64	17.90	1944400
2004-11-29	18.22	18.31	17.47	17.76	2220200
2004-11-30	17.68	17.84	17.56	17.81	2424800
2004-12-01	17.81	17.95	17.54	17.68	3682000
2004-12-02	17.59	17.68	16.64	16.89	6548800
2004-12-03	16.75	17.23	16.73	17.20	4121000
2004-12-06	17.22	17.34	16.71	16.94	1753800
2004-12-07	16.94	16.96	16.26	16.41	2101000
2004-12-08	15.90	16.40	15.80	16.25	2877600
2004-12-09	16.09	16.45	15.96	16.40	1319800
2004-12-10	16.46	16.72	16.16	16.20	1329200
2004-12-13	16.37	16.83	16.34	16.73	2438200
2004-12-14	16.82	16.96	16.51	16.69	2023200
2004-12-15	16.77	16.92	16.68	16.84	1635800
2004-12-16	17.02	17.19	16.57	16.62	2771200
2004-12-17	16.99	17.24	16.73	17.20	2240800
2004-12-20	17.20	17.21	16.79	16.83	1422200
2004-12-21	17.49	17.60	17.28	17.50	3128800
2004-12-22	17.64	17.72	17.09	17.18	1236200
2004-12-23	17.19	17.48	17.09	17.17	800800
2004-12-27	17.37	17.45	16.87	16.91	903000
2004-12-28	16.94	17.20	16.94	17.10	1571200
2004-12-29	17.24	17.24	17.00	17.17	916200
2004-12-30	17.13	17.13	16.76	16.86	1340400
2004-12-31	16.96	17.28	16.87	17.12	648600
2005-01-03	17.12	17.12	16.48	16.62	3790800
2005-01-04	16.65	16.79	16.09	16.12	1864600
2005-01-05	16.18	16.33	15.74	15.81	1863400
2005-01-06	15.83	16.16	15.79	15.99	1654800
2005-01-07	16.01	16.14	15.91	15.97	1182000
2005-01-10	16.08	16.36	15.98	16.01	1642000
2005-01-11	16.14	16.20	15.83	15.83	1237400
2005-01-12	15.86	16.16	15.50	16.16	1855800
2005-01-13	16.20	16.89	16.09	16.73	3109600
2005-01-14	16.79	16.95	16.70	16.81	1665400
2005-01-18	17.04	17.25	16.92	17.02	1695400
2005-01-19	17.03	17.31	16.71	16.78	1227000
2005-01-20	16.62	16.89	16.48	16.67	1358800
2005-01-21	16.79	16.95	16.67	16.69	1254800
2005-01-24	16.84	17.02	16.47	16.54	1017400
2005-01-25	16.68	16.74	16.38	16.44	1259200
2005-01-26	16.44	16.67	16.27	16.58	1013000
2005-01-27	17.27	17.90	17.14	17.80	4757800
2005-01-28	17.61	17.70	17.33	17.40	2358400
2005-01-31	17.40	17.83	17.39	17.59	2191600
2005-02-01	17.83	17.93	17.66	17.72	1696600
2005-02-02	17.72	18.03	17.49	17.82	1562000
2005-02-03	17.82	17.91	17.62	17.78	1622800
2005-02-04	17.87	18.34	17.79	18.22	2414600
2005-02-07	18.29	18.37	18.05	18.15	1325200
2005-02-08	17.77	18.22	17.41	18.19	1799000
2005-02-09	18.17	18.30	17.98	18.04	1328000
2005-02-10	18.13	18.22	18.00	18.08	1194600
2005-02-11	18.06	18.51	17.98	18.33	1495400
2005-02-14	18.37	18.54	18.20	18.25	1082800
2005-02-15	18.18	18.28	17.34	17.47	6733800
2005-02-16	16.90	18.28	16.89	17.94	6057600
2005-02-17	17.82	18.02	17.35	17.48	2494200
2005-02-18	17.47	18.08	17.47	18.02	2215800
2005-02-22	17.52	17.89	17.14	17.18	3186000
2005-02-23	17.18	17.60	17.02	17.39	1983800
2005-02-24	17.49	18.28	17.47	18.16	3134400
2005-02-25	18.35	19.23	18.35	19.08	4165000
2005-02-28	19.08	19.44	18.60	19.12	4582600
2005-03-01	19.04	19.04	18.34	18.38	2692200
2005-03-02	18.27	18.73	18.20	18.71	1424800
2005-03-03	18.85	19.06	18.83	18.89	2113400
2005-03-04	19.18	19.49	19.09	19.39	2886800
2005-03-07	19.43	19.68	19.18	19.42	3287200
2005-03-08	19.43	19.63	19.14	19.27	2211800
2005-03-09	19.50	19.64	18.98	19.03	3449000
2005-03-10	19.04	19.09	17.99	18.20	4152600
2005-03-11	18.30	19.13	18.30	18.98	2739200
2005-03-14	18.98	19.12	18.56	18.88	1531000
2005-03-15	18.70	19.11	18.69	18.82	1136600
2005-03-16	18.80	19.01	18.39	18.80	1937400
2005-03-17	19.39	20.18	19.04	20.12	4085000
2005-03-18	20.12	20.15	19.86	20.03	2041400
2005-03-21	20.27	20.54	20.11	20.15	3017000
2005-03-22	20.12	20.54	19.71	19.79	2536200
2005-03-23	19.69	19.69	18.91	19.01	2336800
2005-03-24	19.06	19.42	19.01	19.30	1673800
2005-03-28	19.30	19.30	18.91	19.25	2311400
2005-03-29	19.16	19.44	18.48	18.55	3634200
2005-03-30	18.55	19.14	18.19	19.02	3525200
2005-03-31	19.66	19.80	19.25	19.61	2127800
2005-04-01	20.02	20.06	19.78	20.01	2629200
2005-04-04	20.14	20.39	19.81	20.39	2806000
2005-04-05	20.39	20.53	20.21	20.35	1964200
2005-04-06	20.31	20.36	19.98	20.31	1933000
2005-04-07	20.43	20.54	20.00	20.11	2732600
2005-04-08	20.07	20.23	19.69	19.71	1702200
2005-04-11	19.64	19.65	19.34	19.60	1419800
2005-04-12	19.54	19.58	19.19	19.46	1691800
2005-04-13	19.43	19.45	18.54	18.67	3255000
2005-04-14	18.67	18.70	17.45	18.14	4501600
2005-04-15	17.91	18.45	17.50	17.50	2976200
2005-04-18	17.43	17.94	17.33	17.83	2728000
2005-04-19	18.35	18.55	18.29	18.47	2353000
2005-04-20	18.53	18.63	17.95	17.96	1490200
2005-04-21	18.27	18.57	18.00	18.52	1872600
2005-04-22	18.62	19.10	18.44	18.73	1917400
2005-04-25	18.87	19.33	18.77	18.93	1579000
2005-04-26	19.03	19.05	18.46	18.52	2043400
2005-04-27	18.39	18.46	17.60	18.05	2645800
2005-04-28	18.37	18.52	17.45	17.80	4543200
2005-04-29	18.03	18.42	17.77	18.03	2907200
2005-05-02	18.03	18.78	17.96	18.74	2556200
2005-05-03	19.06	19.39	18.82	18.98	3133200
2005-05-04	19.06	19.28	18.87	19.28	2239400
2005-05-05	19.35	19.58	19.10	19.43	3309200
2005-05-06	19.66	19.98	19.54	19.92	2742000
2005-05-09	19.99	20.12	19.84	20.08	1989800
2005-05-10	20.08	20.08	19.48	19.58	1881800
2005-05-11	19.58	19.83	19.52	19.79	1040600
2005-05-12	19.60	19.94	18.39	18.63	2800200
2005-05-13	18.63	18.89	17.77	17.97	3455600
2005-05-16	17.93	18.39	17.72	18.29	4772000
2005-05-17	18.27	18.84	18.27	18.83	3008200
2005-05-18	18.98	19.37	18.93	19.02	2401600
2005-05-19	19.07	19.24	18.87	19.16	1156200
2005-05-20	19.27	19.27	18.98	19.07	846000
2005-05-23	19.09	19.48	19.09	19.43	1420800
2005-05-24	19.43	19.53	19.07	19.33	1098400
2005-05-25	19.48	19.49	18.97	19.33	1296000
2005-05-26	19.48	19.78	19.37	19.77	1410400
2005-05-27	19.89	20.12	19.78	19.93	1712200
2005-05-31	19.93	20.11	19.49	19.96	4385600
2005-06-01	19.96	20.85	19.95	20.85	3899800
2005-06-02	20.84	20.95	20.54	20.92	2494200
2005-06-03	20.88	21.34	20.86	21.10	1735400
2005-06-06	21.23	21.53	21.14	21.38	2224000
2005-06-07	21.48	21.73	21.11	21.12	2818600
2005-06-08	21.16	21.70	21.00	21.06	1840000
2005-06-09	21.06	21.74	21.02	21.69	1826400
2005-06-10	21.69	22.19	21.69	21.93	2624000
2005-06-13	21.89	22.56	21.77	22.36	2300200
2005-06-14	22.27	22.33	22.11	22.21	1453600
2005-06-15	22.31	22.52	22.21	22.24	2603400
2005-06-16	22.40	22.62	22.29	22.53	2276400
2005-06-17	22.56	22.73	22.32	22.58	4170800
2005-06-20	22.58	22.93	22.43	22.51	1858600
2005-06-21	22.54	22.65	22.03	22.15	1717200
2005-06-22	22.23	22.44	22.04	22.29	1290800
2005-06-23	22.29	22.42	22.02	22.02	1527200
2005-06-24	22.12	22.31	21.74	21.80	1878000
2005-06-27	21.77	22.17	21.73	22.12	1329000
2005-06-28	22.10	22.67	21.97	22.11	1692200
2005-06-29	22.11	22.41	21.94	22.32	1460600
2005-06-30	22.40	22.57	22.15	22.35	1297800
2005-07-01	22.44	23.26	22.40	23.24	2758200
2005-07-05	23.35	24.14	23.33	24.11	2842600
2005-07-06	24.33	24.34	23.97	24.05	2205200
2005-07-07	23.88	24.37	23.68	24.25	1786200
2005-07-08	24.73	25.12	24.40	24.73	3331600
2005-07-11	24.73	25.58	24.61	24.96	3346400
2005-07-12	25.04	25.16	24.81	25.03	2712000
2005-07-13	25.03	25.13	24.76	24.88	1619800
2005-07-14	24.94	25.08	24.13	24.27	3166400
2005-07-15	24.19	24.74	23.94	24.73	3635800
2005-07-18	24.40	24.95	24.40	24.60	1858000
2005-07-19	24.86	26.36	24.73	26.36	2730800
2005-07-20	26.27	27.03	26.27	27.00	4702400
2005-07-21	27.00	27.58	26.62	27.55	2666600
2005-07-22	27.55	27.94	26.98	27.60	2842600
2005-07-25	27.60	27.92	26.91	27.13	2122200
2005-07-26	27.13	27.61	27.00	27.59	2166600
2005-07-27	27.75	28.12	27.40	27.57	3065800
2005-07-28	27.57	28.83	27.55	28.37	3834400
2005-07-29	28.37	28.50	28.03	28.09	1085600
2005-08-01	28.15	29.09	28.15	29.01	2105600
2005-08-02	29.01	29.11	28.69	28.86	3153400
2005-08-03	28.86	29.15	28.73	28.79	2681800
2005-08-04	28.73	28.94	28.65	28.70	1181000
2005-08-05	28.67	28.84	28.22	28.43	1716200
2005-08-08	28.55	29.14	28.34	28.39	1815200
2005-08-09	28.57	28.69	28.43	28.50	1961600
2005-08-10	28.82	28.96	28.55	28.69	2665800
2005-08-11	28.78	29.15	28.78	29.07	1772400
2005-08-12	29.03	29.12	28.44	28.83	2071200
2005-08-15	28.93	29.16	28.67	28.78	1255200
2005-08-16	28.48	28.70	28.11	28.16	1689000
2005-08-17	28.05	28.20	27.12	27.16	3070800
2005-08-18	27.11	27.32	26.67	26.71	3150600
2005-08-19	26.85	27.02	26.64	26.85	2219800
2005-08-22	27.05	27.37	26.89	27.00	1307200
2005-08-23	27.10	27.21	26.56	26.82	1336400
2005-08-24	26.71	26.95	26.50	26.56	1334800
2005-08-25	26.56	26.63	26.32	26.44	1372200
2005-08-26	26.52	26.84	26.50	26.66	2008600
2005-08-29	27.42	27.69	26.84	27.65	2800400
2005-08-30	27.90	28.94	27.81	28.60	3626200
2005-08-31	28.64	29.54	28.64	29.07	2821800
2005-09-01	29.23	29.58	29.12	29.20	2456800
2005-09-02	29.07	29.07	28.16	28.41	1893200
2005-09-06	28.41	28.69	28.25	28.45	1654400
2005-09-07	28.34	28.85	28.05	28.65	2271400
2005-09-08	28.65	30.04	28.62	29.65	2987000
2005-09-09	29.94	31.04	29.62	30.89	2561200
2005-09-12	30.65	31.15	30.28	30.39	2372200
2005-09-13	30.24	30.46	29.89	29.95	1688600
2005-09-14	30.06	30.33	29.78	30.29	1388400
2005-09-15	30.46	30.63	30.15	30.60	1328000
2005-09-16	30.69	31.80	30.67	31.59	2967200
2005-09-19	31.59	32.20	30.79	30.93	3913600
2005-09-20	30.83	30.99	30.21	30.24	2148200
2005-09-21	30.49	31.18	30.49	30.54	3027400
2005-09-22	30.78	30.86	29.79	30.32	2425800
2005-09-23	29.28	30.35	29.08	30.18	2496200
2005-09-26	29.78	31.06	29.75	30.77	1811600
2005-09-27	30.73	30.73	29.82	30.15	2167200
2005-09-28	30.26	31.00	30.26	30.84	2386400
2005-09-29	31.03	31.70	30.86	31.68	2070600
2005-09-30	31.68	32.30	31.54	31.81	1918000
2005-10-03	32.32	33.25	32.22	32.96	3201200
2005-10-04	33.28	33.28	31.50	31.63	2170800
2005-10-05	31.70	31.70	29.68	29.80	3891400
2005-10-06	29.61	29.76	28.40	28.88	4038800
2005-10-07	29.36	30.21	28.75	30.11	2732000
2005-10-10	30.78	31.18	29.71	30.10	2644400
2005-10-11	30.24	30.88	30.07	30.47	2193800
2005-10-12	30.47	30.81	29.36	29.48	2386000
2005-10-13	29.46	29.55	27.62	29.06	3881000
2005-10-14	29.06	29.88	28.23	29.79	2462400
2005-10-17	30.26	31.21	30.26	30.93	3185800
2005-10-18	30.53	30.87	28.94	28.99	2711400
2005-10-19	28.99	29.13	27.54	29.03	4181800
2005-10-20	29.04	29.30	26.82	27.06	4514200
2005-10-21	26.85	27.71	26.85	27.46	2793400
2005-10-24	27.92	28.82	27.73	28.79	2387600
2005-10-25	28.57	29.50	28.42	28.92	1830200
2005-10-26	28.92	29.58	28.15	28.40	2705200
2005-10-27	28.40	28.44	25.50	25.75	8139400
2005-10-28	25.75	26.06	24.31	25.90	6799400
2005-10-31	26.07	26.52	25.27	25.40	4743600
2005-11-01	25.40	25.40	23.91	24.89	7370000
2005-11-02	25.02	25.93	24.96	25.38	4775600
2005-11-03	25.65	26.59	25.61	26.18	5265400
2005-11-04	26.19	26.19	24.98	25.02	3104000
2005-11-07	25.85	25.85	24.74	25.25	5308200
2005-11-08	25.31	25.61	24.92	25.13	3001800
2005-11-09	25.19	25.24	24.11	24.15	5039000
2005-11-10	24.15	24.50	22.35	22.57	8032800
2005-11-11	22.73	24.10	22.62	24.00	4650600
2005-11-14	24.35	24.46	22.99	23.15	6398800
2005-11-15	23.14	24.57	22.97	23.57	5846600
2005-11-16	23.77	24.13	23.48	24.13	3751800
2005-11-17	24.56	25.10	24.33	24.94	4651200
2005-11-18	25.31	25.31	24.25	24.40	3693000
2005-11-21	24.61	25.25	24.23	25.25	2807800
2005-11-22	25.30	26.08	25.11	25.94	4663800
2005-11-23	25.84	26.89	25.75	26.48	3734400
2005-11-25	26.48	26.99	26.32	26.37	1256600
2005-11-28	26.27	26.28	25.48	25.73	3466600
2005-11-29	26.27	26.79	26.12	26.50	5139600
2005-11-30	26.82	27.13	26.53	26.99	4032200
2005-12-01	27.32	27.60	27.01	27.43	3287800
2005-12-02	27.43	27.44	26.69	27.25	2453200
2005-12-05	27.35	27.71	26.94	27.01	3526600
2005-12-06	27.02	27.47	26.74	27.28	2864400
2005-12-07	27.55	27.65	26.63	26.84	1951400
2005-12-08	26.48	27.04	26.36	26.97	2621400
2005-12-09	26.98	26.98	25.90	26.29	2376200
2005-12-12	26.69	26.75	26.12	26.42	2203000
2005-12-13	26.57	26.77	26.38	26.52	2585000
2005-12-14	26.52	27.32	26.48	27.12	2282400
2005-12-15	27.18	27.57	26.84	27.53	3071000
2005-12-16	27.57	27.60	27.08	27.13	3063400
2005-12-19	27.24	27.81	27.17	27.32	2542800
2005-12-20	27.22	27.55	26.73	26.93	1866000
2005-12-21	27.25	27.57	27.05	27.46	2157800
2005-12-22	27.72	28.13	27.46	27.99	1662200
2005-12-23	27.98	27.99	27.30	27.88	2099000
2005-12-27	28.28	28.28	26.37	26.76	2593400
2005-12-28	26.76	27.17	26.32	26.95	1637000
2005-12-29	27.02	27.12	26.65	26.89	1404200
2005-12-30	26.71	27.27	26.59	27.18	1068400
2006-01-03	27.60	28.36	27.47	28.25	2262400
2006-01-04	28.03	28.88	27.82	28.85	2012000
2006-01-05	28.73	28.82	27.66	28.37	3260600
2006-01-06	28.78	29.13	28.59	28.78	1840200
2006-01-09	28.78	28.79	27.95	28.11	2298000
2006-01-10	28.05	28.87	27.85	28.76	3631600
2006-01-11	28.82	29.56	28.50	29.44	3078000
2006-01-12	29.67	30.62	29.57	29.78	3833400
2006-01-13	29.63	30.52	29.57	30.36	2329200
2006-01-17	30.97	31.05	30.16	30.42	2851000
2006-01-18	30.15	30.33	29.27	29.96	2122400
2006-01-19	29.92	30.77	29.89	30.44	2313000
2006-01-20	30.57	30.78	29.55	29.96	2722600
2006-01-23	29.96	30.04	29.53	29.60	1802600
2006-01-24	29.72	31.24	29.72	30.63	4353600
2006-01-25	30.97	31.03	29.78	30.09	2979600
2006-01-26	29.82	30.50	29.09	29.91	4996800
2006-01-27	29.83	30.41	29.63	30.09	2865200
2006-01-30	30.30	30.89	30.11	30.32	2747800
2006-01-31	30.21	30.60	30.04	30.40	3379400
2006-02-01	30.49	30.86	29.90	30.01	2877800
2006-02-02	30.01	30.69	29.27	29.39	3593200
2006-02-03	29.78	29.78	28.80	28.80	5548400
2006-02-06	29.10	29.77	29.07	29.54	3562800
2006-02-07	29.38	29.38	27.38	27.48	4946400
2006-02-08	27.50	27.61	26.44	27.43	5985800
2006-02-09	27.63	28.04	26.72	26.84	4605000
2006-02-10	26.69	27.07	26.11	26.85	4266200
2006-02-13	26.69	26.94	25.51	25.65	3280600
2006-02-14	25.36	25.72	25.17	25.50	4132000
2006-02-15	25.86	26.09	25.02	25.22	3156200
2006-02-16	25.36	26.17	25.25	26.04	2833400
2006-02-17	26.27	26.65	26.19	26.33	2313400
2006-02-21	26.79	27.15	26.63	27.07	2895000
2006-02-22	26.63	26.84	26.39	26.59	1613800
2006-02-23	26.59	27.37	26.58	26.82	2591800
2006-02-24	27.24	27.47	26.95	27.35	2386600
2006-02-27	27.24	27.25	26.60	26.71	2831800
2006-02-28	26.65	26.96	26.44	26.70	2612200
2006-03-01	26.67	27.31	26.63	27.19	1863600
2006-03-02	27.19	27.72	26.94	27.57	1899600
2006-03-03	27.46	27.94	27.40	27.87	2128000
2006-03-06	27.67	27.67	27.07	27.37	2536000
2006-03-07	27.37	27.37	26.24	26.67	3761800
2006-03-08	26.48	26.77	25.69	26.61	4583200
2006-03-09	26.94	27.10	26.48	26.68	2609600
2006-03-10	26.63	26.83	26.16	26.42	2930000
2006-03-13	26.42	26.90	26.18	26.77	2193200
2006-03-14	26.77	27.28	26.77	27.13	1900400
2006-03-15	27.10	27.17	26.77	26.90	2051800
2006-03-16	26.92	27.68	26.80	27.45	1636000
2006-03-17	27.45	27.52	27.19	27.26	1156400
2006-03-20	27.21	27.31	26.74	26.93	2191800
2006-03-21	26.93	27.81	26.92	27.27	3992600
2006-03-22	27.27	28.84	27.27	28.84	5959600
2006-03-23	29.19	30.22	29.03	30.15	5201600
2006-03-24	30.15	30.25	29.70	29.82	2201000
2006-03-27	29.57	30.16	29.19	29.93	1447800
2006-03-28	30.08	30.29	29.70	29.97	1674200
2006-03-29	29.90	30.54	29.78	30.10	1914600
2006-03-30	30.10	30.69	30.00	30.59	1470400
2006-03-31	31.15	31.45	30.49	30.93	4232000
2006-04-03	31.32	32.34	31.28	32.15	5231000
2006-04-04	32.11	32.85	31.85	32.74	3920600
2006-04-05	32.74	33.29	32.54	33.14	2601200
2006-04-06	33.32	33.58	32.70	33.18	2946400
2006-04-07	33.18	33.18	32.27	32.95	2100600
2006-04-10	32.95	33.41	32.73	33.17	2077400
2006-04-11	33.22	33.36	32.56	32.70	2204600
2006-04-12	32.59	32.88	32.19	32.55	1620000
2006-04-13	31.82	32.78	31.65	32.70	2819800
2006-04-17	32.95	33.28	32.80	33.03	1522800
2006-04-18	33.36	34.16	33.12	33.99	3431800
2006-04-19	33.88	35.39	33.78	35.31	3598200
2006-04-20	35.31	35.31	34.37	34.74	2769600
2006-04-21	35.41	36.40	35.07	35.45	4589000
2006-04-24	35.87	36.67	35.74	36.05	5763800
2006-04-25	36.80	36.94	35.15	35.80	4187000
2006-04-26	35.74	36.18	35.66	35.81	3328800
2006-04-27	35.44	35.59	34.25	34.66	5228000
2006-04-28	35.07	35.63	35.03	35.52	3545800
2006-05-01	35.87	36.40	35.77	36.28	5030600
2006-05-02	36.70	36.88	36.17	36.78	2585800
2006-05-03	36.82	37.48	36.30	37.37	3285200
2006-05-04	37.28	37.74	36.76	37.18	3929800
2006-05-05	38.16	38.34	37.70	38.01	3448800
2006-05-08	38.02	38.21	37.55	38.08	2073400
2006-05-09	38.10	38.26	37.89	38.04	3411200
2006-05-10	38.04	39.29	37.86	39.29	3589800
2006-05-11	39.62	40.95	39.62	40.15	6771400
2006-05-12	40.04	40.04	38.11	38.35	5254200
2006-05-15	37.53	37.53	35.91	37.02	4690000
2006-05-16	37.33	37.66	36.25	37.11	3544000
2006-05-17	36.95	37.49	35.49	35.76	4186800
2006-05-18	35.87	36.46	35.03	35.31	3992600
2006-05-19	34.64	35.32	33.36	34.66	6106600
2006-05-22	33.78	34.18	32.01	33.99	7683200
2006-05-23	34.99	36.28	34.86	34.95	4874200
2006-05-24	34.61	35.84	33.20	34.42	4486600
2006-05-25	34.95	35.71	34.83	35.64	3042000
2006-05-26	35.97	36.77	35.81	36.62	2807400
2006-05-30	37.33	37.47	35.73	35.82	3112400
2006-05-31	35.92	36.80	35.91	36.80	2917400
2006-06-01	37.47	37.47	36.03	36.51	2669000
2006-06-02	37.12	38.09	36.54	37.78	2617900
2006-06-05	37.99	38.12	36.19	36.48	2797200
2006-06-06	36.24	36.24	34.95	35.55	2906500
2006-06-07	35.11	35.36	33.42	33.45	3941300
2006-06-08	32.74	33.36	30.87	33.21	4290800
2006-06-09	33.49	33.78	32.27	32.75	1925600
2006-06-12	32.71	32.91	30.74	30.89	3029700
2006-06-13	30.89	30.89	29.29	29.68	3920600
2006-06-14	30.07	30.57	29.60	30.44	2165200
2006-06-15	31.14	32.95	31.13	32.64	4057700
2006-06-16	32.70	32.70	31.49	32.48	2451600
2006-06-19	32.53	32.53	30.49	30.86	2099200
2006-06-20	31.04	31.38	30.24	30.34	2616600
2006-06-21	30.53	31.95	30.49	31.45	1916000
2006-06-22	32.03	32.09	31.34	31.95	2087600
2006-06-23	33.64	36.01	33.49	35.71	5875500
2006-06-26	35.71	37.30	35.06	37.12	7107500
2006-06-27	36.91	37.30	36.63	37.12	29128300
2006-06-28	37.12	37.95	36.92	37.49	4556500
2006-06-29	37.67	38.46	37.15	38.41	4362000
2006-06-30	38.45	39.36	38.04	38.97	2957300
2006-07-03	39.24	39.49	38.93	39.29	1208500
2006-07-05	39.20	40.57	38.47	39.83	4872900
2006-07-06	40.20	40.79	39.33	39.67	3632400
2006-07-07	38.99	39.09	37.45	37.73	5376400
2006-07-10	37.73	38.18	37.14	37.39	2286500
2006-07-11	37.53	37.97	36.78	37.85	2966400
2006-07-12	37.95	38.47	37.43	37.95	2693700
2006-07-13	38.16	38.16	36.28	36.37	3243400
2006-07-14	36.57	37.02	35.42	36.34	2926100
2006-07-17	35.86	36.45	34.62	35.04	3259000
2006-07-18	35.45	35.91	34.54	35.16	3017300
2006-07-19	34.81	36.36	34.81	35.90	2984100
2006-07-20	34.74	34.95	32.98	33.28	4725600
2006-07-21	33.38	33.46	31.34	31.62	3558300
2006-07-24	31.65	32.53	31.44	32.44	3388400
2006-07-25	32.78	33.91	32.69	33.62	2229500
2006-07-26	33.10	33.23	31.85	32.98	3278400
2006-07-27	32.56	32.95	31.03	31.08	4241100
2006-07-28	30.40	32.25	30.31	31.90	3250800
2006-07-31	31.90	35.57	31.90	34.33	4792600
2006-08-01	34.61	35.20	33.61	34.30	3086800
2006-08-02	35.24	36.02	34.81	35.16	2816300
2006-08-03	35.03	35.25	34.25	34.82	1971000
2006-08-04	35.28	35.47	33.30	33.40	1891200
2006-08-07	33.43	33.90	32.95	33.34	1957500
2006-08-08	33.28	33.28	31.87	32.00	1954300
2006-08-09	32.61	33.45	32.04	32.95	2791400
2006-08-10	32.53	32.75	31.80	32.38	1913400
2006-08-11	32.38	32.61	31.56	31.65	2008600
2006-08-14	31.65	31.70	30.89	31.06	1530100
2006-08-15	31.27	31.60	30.89	31.25	1773700
2006-08-16	32.11	32.78	31.90	32.61	2522500
2006-08-17	32.57	32.94	31.62	32.02	1610500
2006-08-18	32.17	32.75	32.06	32.75	1151100
2006-08-21	32.86	33.19	32.58	32.83	1036900
2006-08-22	32.84	32.90	32.20	32.45	1175800
2006-08-23	32.45	32.79	31.78	32.10	1098600
2006-08-24	32.11	32.35	31.49	31.94	813200
2006-08-25	32.05	33.10	31.99	32.50	1076900
2006-08-28	31.95	32.32	31.67	31.92	921000
2006-08-29	31.93	31.93	30.65	31.06	2113400
2006-08-30	31.19	31.28	30.17	30.42	2229400
2006-08-31	30.42	30.69	30.07	30.42	1747100
2006-09-01	30.32	31.26	30.11	30.92	1404700
2006-09-05	30.74	30.74	30.09	30.35	2191500
2006-09-06	30.03	30.09	29.01	29.25	2926200
2006-09-07	28.78	29.03	28.40	28.59	3634300
2006-09-08	28.65	28.88	27.54	27.69	2669600
2006-09-11	27.00	27.31	26.15	26.53	4391200
2006-09-12	26.32	27.12	26.07	26.40	2551700
2006-09-13	26.44	27.94	26.39	27.23	4656500
2006-09-14	27.02	27.34	25.32	25.70	3799600
2006-09-15	25.70	25.94	25.11	25.62	4705000
2006-09-18	25.27	25.89	25.12	25.59	3806800
2006-09-19	25.59	25.81	24.77	25.11	2428800
2006-09-20	24.82	25.18	24.14	24.24	3469400
2006-09-21	24.44	26.02	24.44	25.31	3803000
2006-09-22	25.36	25.59	24.78	24.92	1983700
2006-09-25	24.79	25.27	23.41	25.02	3667300
2006-09-26	25.02	26.05	24.81	26.01	2745900
2006-09-27	26.23	26.44	25.51	26.11	2510400
2006-09-28	26.11	26.46	25.91	26.37	2513500
2006-09-29	26.37	26.69	26.07	26.47	2714200
2006-10-02	26.46	26.77	25.94	26.07	1698800
2006-10-03	25.86	25.87	24.83	24.91	2427400
2006-10-04	24.77	25.15	23.93	24.52	4591100
2006-10-05	24.98	25.69	24.98	25.61	3168800
2006-10-06	25.61	26.22	25.36	26.06	2039700
2006-10-09	26.06	26.22	25.26	25.34	1988700
2006-10-10	24.98	27.52	24.82	27.09	4880100
2006-10-11	26.61	27.00	26.11	26.47	2787500
2006-10-12	26.62	28.53	26.23	28.09	5169400
2006-10-13	27.77	28.21	27.32	27.93	3783100
2006-10-16	27.82	28.63	27.77	28.63	2032700
2006-10-17	28.53	28.53	27.80	28.13	1877200
2006-10-18	28.28	28.64	27.55	27.85	2316800
2006-10-19	28.36	29.79	28.36	29.48	3200300
2006-10-20	28.68	29.70	28.68	29.25	3157600
2006-10-23	28.78	29.50	28.73	29.25	1669500
2006-10-24	29.19	30.40	29.19	30.32	2396300
2006-10-25	30.19	30.91	29.63	30.84	2768800
2006-10-26	30.03	31.40	30.03	31.27	2929200
2006-10-27	31.32	32.29	31.19	31.34	3583300
2006-10-30	31.18	31.20	29.98	30.14	1989400
2006-10-31	29.82	29.96	28.75	29.52	3378000
2006-11-01	29.52	29.93	29.03	29.18	2312700
2006-11-02	28.91	29.89	28.79	29.84	2004600
2006-11-03	30.05	31.14	30.04	30.94	2600400
2006-11-06	30.68	30.97	30.23	30.57	1862200
2006-11-07	30.47	30.59	29.56	29.77	2149900
2006-11-08	29.63	30.50	29.40	29.79	3118900
2006-11-09	30.11	30.97	29.84	30.22	2430400
2006-11-10	30.03	30.14	29.09	29.45	1567800
2006-11-13	29.37	29.88	29.06	29.72	1532600
2006-11-14	29.89	29.95	28.76	28.90	1867000
2006-11-15	28.90	29.50	28.87	29.17	2104200
2006-11-16	29.43	29.65	28.00	28.13	2464100
2006-11-17	27.97	28.87	27.75	28.48	2096300
2006-11-20	27.79	28.83	27.79	28.61	2091400
2006-11-21	28.78	29.49	28.75	29.38	2511000
2006-11-22	29.38	29.69	28.89	29.19	1433400
2006-11-24	29.11	29.52	29.08	29.08	773100
2006-11-27	29.03	29.11	28.47	28.58	1497300
2006-11-28	28.44	29.13	28.43	28.97	1505700
2006-11-29	29.05	30.39	28.90	30.24	2617000
2006-11-30	30.32	30.99	30.27	30.62	2857600
2006-12-01	30.62	30.78	29.86	30.71	1715300
2006-12-04	30.59	30.65	30.00	30.59	1094100
2006-12-05	30.86	31.07	30.44	30.86	1445200
2006-12-06	30.61	31.29	30.45	30.69	1230500
2006-12-07	30.90	31.24	30.34	31.00	1435700
2006-12-08	31.28	31.46	30.99	31.42	1399400
2006-12-11	31.26	31.27	30.44	30.53	1678900
2006-12-12	30.44	30.50	29.75	29.97	1853200
2006-12-13	29.90	30.44	29.87	30.04	1034700
2006-12-14	30.04	30.34	29.85	29.95	1050500
2006-12-15	29.43	29.64	29.30	29.32	2723100
2006-12-18	29.28	29.54	28.03	28.12	2393900
2006-12-19	27.94	29.03	27.61	28.80	1977000
2006-12-20	28.81	28.87	28.03	28.07	1677600
2006-12-21	28.03	28.32	27.24	27.72	1571500
2006-12-22	27.65	27.77	27.27	27.51	809500
2006-12-26	27.36	27.79	27.07	27.39	1004900
2006-12-27	27.39	27.53	27.00	27.47	1107700
2006-12-28	27.52	27.76	27.04	27.16	1256300
2006-12-29	26.86	27.12	26.59	26.80	1666400
2007-01-03	26.52	26.52	25.01	25.21	5807000
2007-01-04	25.02	25.12	24.46	24.47	4030800
2007-01-05	24.36	24.82	24.31	24.35	4336000
2007-01-08	24.98	25.32	24.80	25.12	3595700
2007-01-09	24.83	25.28	24.60	25.22	3261900
2007-01-10	25.23	25.70	25.03	25.40	2360000
2007-01-11	25.36	26.21	25.32	25.93	2684900
2007-01-12	26.03	26.92	25.85	26.82	2466700
2007-01-16	26.82	26.93	26.20	26.35	2118900
2007-01-17	26.36	26.61	26.14	26.32	1833900
2007-01-18	26.40	26.80	26.10	26.20	2008400
2007-01-19	26.46	27.63	26.41	27.58	2523300
2007-01-22	27.93	27.94	26.94	27.36	1775800
2007-01-23	27.57	28.25	27.57	28.18	2723500
2007-01-24	27.86	28.41	27.49	28.69	2510100
2007-01-25	28.12	29.19	27.67	28.08	5537500
2007-01-26	28.44	28.72	28.10	28.48	3202000
2007-01-29	28.41	28.58	27.47	27.79	2119100
2007-01-30	28.03	28.78	27.79	28.63	3179200
2007-01-31	28.60	28.99	28.31	28.72	3018100
2007-02-01	28.86	29.46	28.79	29.43	2368200
2007-02-02	29.36	29.81	29.00	29.58	2655500
2007-02-05	30.19	30.67	29.89	29.99	4463700
2007-02-06	30.19	30.30	29.56	29.94	2019100
2007-02-07	30.44	30.44	29.03	29.28	2242100
2007-02-08	29.28	29.53	28.85	29.31	2000800
2007-02-09	29.40	29.53	28.96	29.13	1394600
2007-02-12	28.38	29.18	28.36	28.83	1854476
2007-02-13	28.84	29.43	28.84	29.40	1656554
2007-02-14	29.56	29.77	29.02	29.37	1666766
2007-02-15	29.23	29.55	29.05	29.06	1435300
2007-02-16	28.89	29.33	28.89	29.22	1674400
2007-02-20	29.23	29.23	28.85	29.07	1480600
2007-02-21	28.97	29.77	28.57	29.71	3200100
2007-02-22	29.83	31.75	29.82	31.53	8119000
2007-02-23	31.54	31.70	30.94	31.42	3822400
2007-02-26	31.35	31.63	30.94	31.08	2376394
2007-02-27	30.30	30.73	28.60	29.05	3795900
2007-02-28	29.06	29.94	28.33	29.76	4741300
2007-03-01	29.38	30.04	28.83	29.79	2472086
2007-03-02	29.73	29.85	28.99	29.18	3367100
2007-03-05	28.85	28.98	27.21	28.58	4094500
2007-03-06	28.86	29.36	28.60	29.28	3076400
2007-03-07	29.33	29.84	29.10	29.49	3988700
2007-03-08	29.84	30.71	29.69	30.23	2996000
2007-03-09	30.59	30.59	29.76	29.99	2104400
2007-03-12	29.82	29.98	29.44	29.72	2051100
2007-03-13	29.72	29.97	28.95	29.12	2335600
2007-03-14	29.12	29.48	28.73	29.35	2331468
2007-03-15	30.03	31.04	29.55	30.29	4608348
2007-03-16	30.29	30.85	29.76	30.09	2378700
2007-03-19	30.29	31.08	30.24	31.01	2246706
2007-03-20	30.87	31.19	30.32	30.73	1442959
2007-03-21	30.86	31.53	30.73	31.39	2345819
2007-03-22	31.81	32.80	25.11	32.50	5998639
2007-03-23	32.47	32.82	32.40	32.70	4832849
2007-03-26	32.70	32.99	32.19	32.94	1933209
2007-03-27	32.70	32.79	32.14	32.34	1774400
2007-03-28	32.78	32.78	32.32	32.70	2308500
2007-03-29	31.17	33.28	31.17	32.41	2234430
2007-03-30	32.52	33.04	32.36	32.64	2553410
2007-04-02	32.65	33.02	32.44	32.92	1632100
2007-04-03	32.92	32.94	32.00	32.80	1908785
2007-04-04	32.85	35.25	32.65	35.25	5642600
2007-04-05	35.20	36.16	35.08	35.23	5902711
2007-04-09	35.51	36.27	35.11	35.43	3702049
2007-04-10	35.43	35.64	35.08	35.28	2597900
2007-04-11	35.34	35.39	34.07	34.29	3980046
2007-04-12	34.30	35.56	34.29	35.47	3365604
2007-04-13	35.63	36.16	35.04	35.86	2679808
2007-04-16	36.23	37.04	35.70	36.97	2837882
2007-04-17	36.95	36.95	35.90	36.10	2385804
2007-04-18	35.75	35.82	34.51	34.71	3364912
2007-04-19	34.70	35.01	34.03	34.57	1980957
2007-04-20	35.11	35.49	34.33	34.66	2339404
2007-04-23	35.96	36.45	34.79	35.52	3032327
2007-04-24	35.57	35.62	35.01	35.31	2029354
2007-04-25	35.38	36.27	34.16	35.89	2642046
2007-04-26	35.57	35.91	35.04	35.32	2319821
2007-04-27	35.59	35.72	34.86	35.12	1993100
2007-04-30	35.13	35.83	34.85	34.92	1858406
2007-05-01	34.98	35.11	34.45	35.06	3957670
2007-05-02	35.38	36.27	35.15	35.77	2398327
2007-05-03	35.84	35.87	35.44	35.71	2287005
2007-05-04	35.82	36.07	35.23	35.34	2093358
2007-05-07	35.34	36.27	35.29	36.21	1952700
2007-05-08	35.92	36.03	35.30	35.95	2278200
2007-05-09	36.02	37.53	35.89	37.43	3039000
2007-05-10	37.28	37.65	36.07	36.42	3577511
2007-05-11	36.75	38.07	36.23	38.01	3112839
2007-05-14	38.02	38.56	37.38	37.66	3263513
2007-05-15	37.68	38.12	37.37	37.58	3016270
2007-05-16	37.60	37.93	36.47	36.77	3153900
2007-05-17	36.94	37.39	36.48	37.11	2695059
2007-05-18	36.77	38.38	36.77	38.38	2955700
2007-05-21	38.38	39.46	38.21	38.83	2888500
2007-05-22	38.84	39.60	38.63	38.88	2206852
2007-05-23	39.20	40.31	39.09	39.48	2303911
2007-05-24	40.74	41.29	39.02	39.23	4457778
2007-05-25	40.19	40.31	39.51	40.04	1679314
2007-05-29	40.04	40.76	39.61	40.06	2494300
2007-05-30	40.06	40.96	39.72	40.74	2537865
2007-05-31	40.95	41.15	40.08	40.53	2287400
2007-06-01	39.79	41.29	39.79	40.84	1629502
2007-06-04	40.85	41.45	40.33	41.34	1841900
2007-06-05	41.04	41.29	40.30	40.44	2479126
2007-06-06	40.25	40.29	39.02	39.34	2503100
2007-06-07	39.26	39.80	37.66	37.78	2800632
2007-06-08	37.45	38.43	36.89	38.37	2577992
2007-06-11	38.28	38.78	37.92	38.52	1424840
2007-06-12	38.00	38.43	37.49	37.64	1652300
2007-06-13	37.82	39.48	37.82	39.16	2309700
2007-06-14	39.16	40.35	39.10	40.10	1747700
2007-06-15	40.64	40.97	39.79	39.99	1556200
2007-06-18	40.31	40.69	39.68	40.29	2541400
2007-06-19	40.88	41.38	40.46	40.60	2037200
2007-06-20	41.17	41.58	39.38	39.46	2182600
2007-06-21	40.77	40.77	39.67	40.28	1964842
2007-06-22	40.10	40.53	39.55	39.73	1856752
2007-06-25	39.77	40.07	39.01	39.34	1797575
2007-06-26	39.35	39.49	37.95	38.27	2756300
2007-06-27	37.95	38.29	36.98	38.23	3995519
2007-06-28	38.38	39.44	38.38	38.51	2971833
2007-06-29	38.96	39.44	38.17	38.46	1911700
2007-07-02	38.78	38.99	38.49	38.92	3268423
2007-07-03	39.22	39.48	38.83	39.34	1582000
2007-07-05	39.26	39.62	38.94	39.24	2186800
2007-07-06	39.54	40.21	39.28	40.04	3687713
2007-07-09	40.38	41.26	40.17	40.85	3143600
2007-07-10	40.12	40.42	38.58	39.44	3783989
2007-07-11	39.54	39.79	38.99	39.66	1737700
2007-07-12	40.12	40.50	39.66	40.36	2054700
2007-07-13	40.24	41.88	40.12	41.75	2908300
2007-07-16	41.75	41.75	39.86	40.54	2684332
2007-07-17	40.19	40.33	39.27	39.38	2079975
2007-07-18	37.95	39.04	37.95	39.00	2763382
2007-07-19	38.26	39.89	38.26	39.76	1840867
2007-07-20	39.76	39.83	37.70	38.62	2663900
2007-07-23	38.03	38.23	37.21	37.78	2917051
2007-07-24	37.21	38.52	35.12	35.47	4877974
2007-07-25	35.24	35.45	33.99	34.86	5639246
2007-07-26	34.76	35.56	32.57	33.63	5565604
2007-07-27	33.68	35.39	33.56	34.18	7424160
2007-07-30	34.24	35.28	33.70	34.74	4093677
2007-07-31	35.28	35.94	34.66	34.74	3781846
2007-08-01	35.28	35.63	33.42	34.80	4155024
2007-08-02	34.84	35.03	33.68	34.13	2892590
2007-08-03	34.06	34.53	31.79	31.85	4381122
2007-08-06	31.63	32.40	30.55	32.37	6020070
2007-08-07	31.80	33.87	31.62	33.56	5109913
2007-08-08	33.54	35.92	33.54	35.02	3379900
2007-08-09	34.76	35.99	33.67	34.68	4620421
2007-08-10	33.70	35.08	33.36	33.84	3552254
2007-08-13	34.21	34.68	32.78	33.14	2350300
2007-08-14	33.28	33.70	32.20	32.37	2288336
2007-08-15	32.37	32.87	30.94	31.31	2802804
2007-08-16	30.80	31.12	28.67	30.36	5272849
2007-08-17	30.99	32.27	30.39	32.15	4441605
2007-08-20	32.53	32.77	31.60	32.52	2525376
2007-08-21	32.21	32.95	31.65	32.11	1888992
2007-08-22	32.36	33.56	32.36	33.39	2633127
2007-08-23	33.75	33.94	32.96	33.67	1451500
2007-08-24	33.71	34.49	33.56	34.34	1288100
2007-08-27	34.15	34.43	33.20	33.69	1102133
2007-08-28	33.31	33.51	32.18	32.41	1399508
2007-08-29	32.55	33.74	32.15	33.51	1921800
2007-08-30	33.38	33.61	32.27	32.80	2072900
2007-08-31	33.33	33.76	33.12	33.26	1360600
2007-09-04	33.27	34.82	32.54	34.34	1353700
2007-09-05	34.12	34.51	33.16	33.55	2222500
2007-09-06	33.66	35.50	33.56	35.27	2744700
2007-09-07	34.61	35.25	33.96	34.19	2391800
2007-09-10	34.42	34.67	32.75	34.05	1873900
2007-09-11	33.91	35.33	33.90	35.12	1789700
2007-09-12	35.02	36.48	34.80	35.77	2008700
2007-09-13	35.95	37.13	35.77	36.68	2200400
2007-09-14	36.27	37.15	36.12	36.99	1631300
2007-09-17	36.94	37.94	36.65	37.43	2105300
2007-09-18	37.60	38.69	36.80	38.69	2273400
2007-09-19	38.93	39.59	37.49	37.63	2913200
2007-09-20	37.44	37.67	36.90	37.56	1707100
2007-09-21	37.96	38.22	37.25	37.75	1623400
2007-09-24	37.88	38.78	37.67	37.94	1450400
2007-09-25	37.49	37.86	36.49	37.58	1796300
2007-09-26	37.54	37.95	37.23	37.88	1890300
2007-09-27	38.45	38.78	37.81	38.37	1724200
2007-09-28	38.36	39.49	38.35	38.87	2429300
2007-10-01	39.11	39.81	38.90	39.48	2675700
2007-10-02	39.26	40.04	38.85	39.92	3414100
2007-10-03	40.04	40.37	39.18	39.33	2642100
2007-10-04	37.99	38.75	37.57	37.82	4331500
2007-10-05	37.88	38.95	37.60	38.43	2804500
2007-10-08	38.08	38.67	38.00	38.58	1902900
2007-10-09	39.07	40.12	38.95	40.12	3035900
2007-10-10	40.04	41.69	39.88	41.45	4057999
2007-10-11	42.12	43.99	40.64	42.01	6566850
2007-10-12	42.04	42.50	41.50	42.00	1758269
2007-10-15	42.40	43.17	42.30	42.81	2124800
2007-10-16	42.81	43.36	42.53	42.86	3069800
2007-10-17	42.82	43.37	42.35	42.90	1905800
2007-10-18	42.86	43.37	42.49	43.06	2241000
2007-10-19	42.94	43.22	40.74	40.74	3902100
2007-10-22	40.21	41.80	40.18	41.42	2974817
2007-10-23	41.90	42.20	40.64	41.30	2233300
2007-10-24	41.18	42.04	40.44	41.74	2197900
2007-10-25	40.87	45.25	40.86	44.77	4669230
2007-10-26	45.42	48.42	45.42	47.81	5444469
2007-10-29	48.14	48.19	46.35	47.32	2738100
2007-10-30	47.16	47.63	45.72	45.82	1945800
2007-10-31	46.22	47.59	46.00	47.13	2515300
2007-11-01	46.82	46.88	44.32	44.51	3753725
2007-11-02	45.27	46.27	43.99	46.12	2020100
2007-11-05	45.02	46.37	44.90	45.96	1738000
2007-11-06	46.60	48.40	46.28	48.21	2350095
2007-11-07	48.23	48.79	47.04	47.04	2203198
2007-11-08	47.08	48.14	45.98	47.53	2977796
2007-11-09	47.04	47.81	46.15	46.68	2178200
2007-11-12	46.68	46.68	41.79	42.10	4148889
2007-11-13	42.27	43.44	41.72	43.43	3037153
2007-11-14	44.22	45.03	43.44	43.73	2450883
2007-11-15	43.65	43.65	40.99	41.75	2299500
2007-11-16	42.11	43.21	41.55	42.50	2353220
2007-11-19	42.15	42.74	41.45	41.85	2572740
2007-11-20	41.95	46.20	41.95	45.50	4105987
2007-11-21	45.48	45.83	44.23	44.57	1884122
2007-11-23	44.86	46.07	44.65	45.83	741400
2007-11-26	45.61	48.36	45.61	45.87	2811756
2007-11-27	45.99	47.33	45.04	46.93	3673077
2007-11-28	47.63	50.03	47.37	49.70	3214316
2007-11-29	50.04	50.04	48.69	49.09	2817482
2007-11-30	49.94	50.20	48.29	49.44	2744789
2007-12-03	48.91	50.04	47.63	47.83	4609336
2007-12-04	47.49	48.53	47.03	48.28	1975800
2007-12-05	48.82	51.06	48.82	50.75	4611415
2007-12-06	50.98	52.80	50.75	52.67	2454790
2007-12-07	53.06	53.44	51.55	53.06	1691318
2007-12-10	53.10	55.07	53.10	54.47	3297211
2007-12-11	54.85	54.85	51.35	51.59	3178215
2007-12-12	52.86	54.33	52.31	54.22	3701673
2007-12-13	53.76	55.04	53.38	54.81	2797915
2007-12-14	54.94	56.68	54.46	55.07	3186071
2007-12-17	55.47	55.92	54.63	54.84	2872939
2007-12-18	55.35	56.58	54.95	56.09	3161322
2007-12-19	56.22	56.95	55.88	56.75	2719981
2007-12-20	57.25	58.39	56.28	58.39	2248241
2007-12-21	58.91	59.93	58.19	59.55	2960163
2007-12-24	60.31	61.05	59.32	60.68	770733
2007-12-26	61.38	61.87	60.23	61.37	1590397
2007-12-27	61.05	61.25	59.04	59.33	1582427
2007-12-28	59.44	60.36	59.35	59.85	1297606
2007-12-31	59.78	60.44	59.25	59.65	936375
2008-01-02	59.81	60.75	59.80	60.18	2714997
2008-01-03	59.75	59.78	57.40	57.81	3157789
2008-01-04	58.31	58.39	54.52	54.62	3566247
2008-01-07	54.62	55.61	52.42	53.66	3336113
2008-01-08	53.82	56.55	53.71	54.82	4384447
2008-01-09	55.06	55.26	51.56	53.58	3185338
2008-01-10	53.08	55.27	52.12	54.64	2530722
2008-01-11	55.55	56.36	54.07	54.44	2263476
2008-01-14	54.77	57.80	54.67	57.48	2488812
2008-01-15	56.14	59.97	56.14	56.93	4437301
2008-01-16	56.23	56.76	52.28	52.77	4369326
2008-01-17	52.96	54.51	48.99	49.24	4644250
2008-01-18	49.67	52.36	49.10	49.88	5506453
2008-01-22	47.64	50.72	45.22	49.71	3945507
2008-01-23	48.03	50.87	44.73	50.87	4908088
2008-01-24	51.22	56.83	51.17	56.56	4623018
2008-01-25	57.24	63.60	56.56	60.90	8302048
2008-01-28	61.10	64.42	60.96	63.52	4658127
2008-01-29	62.13	64.14	60.45	60.89	7196322
2008-01-30	59.79	61.40	58.20	59.05	4329864
2008-01-31	57.32	61.71	55.72	60.73	5066241
2008-02-01	61.15	64.20	61.15	63.34	3013760
2008-02-04	63.35	64.47	62.14	63.96	2262573
2008-02-05	62.96	63.63	60.60	61.05	2856917
2008-02-06	61.35	63.22	60.03	60.35	2610315
2008-02-07	59.67	63.35	59.07	62.27	2663475
2008-02-08	62.73	65.22	62.36	64.67	3248056
2008-02-11	64.78	67.76	64.53	67.53	3532665
2008-02-12	67.83	68.30	63.08	64.21	4337593
2008-02-13	65.04	67.74	63.77	66.85	4137151
2008-02-14	67.00	68.68	66.18	66.63	2975960
2008-02-15	64.96	65.19	60.85	62.62	5412267
2008-02-19	63.80	66.48	63.65	65.60	3188408
2008-02-20	64.62	65.89	63.20	65.57	3261803
2008-02-21	66.19	66.73	62.92	63.13	3267045
2008-02-22	63.27	63.94	61.51	63.77	2310566
2008-02-25	63.52	67.92	62.36	67.83	3624474
2008-02-26	67.83	70.21	66.46	67.84	3781684
2008-02-27	67.29	68.00	64.94	65.96	2971037
2008-02-28	65.28	67.89	65.28	66.77	3031396
2008-02-29	66.18	66.45	62.97	63.37	2542243
2008-03-03	63.86	65.33	62.58	63.64	2909772
2008-03-04	63.30	64.07	60.53	62.06	3163558
2008-03-05	62.56	64.85	61.64	64.72	3653694
2008-03-06	64.57	67.41	64.13	64.60	4349085
2008-03-07	63.95	64.04	60.96	61.76	4408148
2008-03-10	61.15	62.51	56.38	56.91	6820588
2008-03-11	58.28	60.25	55.62	58.88	6578240
2008-03-12	58.63	59.18	55.88	57.43	3935628
2008-03-13	56.58	59.64	54.56	59.34	5654021
2008-03-14	58.74	59.39	55.08	57.23	4577332
2008-03-17	55.76	56.90	52.13	54.05	5174544
2008-03-18	55.18	57.70	55.13	57.55	3478675
2008-03-19	57.33	58.55	53.26	53.26	3602346
2008-03-20	52.19	53.93	50.24	53.55	4612718
2008-03-24	53.88	55.40	53.48	54.30	2633094
2008-03-25	54.51	58.09	53.85	56.93	4698903
2008-03-26	58.85	60.80	58.59	58.88	4202239
2008-03-27	59.59	60.47	57.94	58.73	3941087
2008-03-28	58.82	59.56	57.58	57.97	2394916
2008-03-31	58.18	59.94	56.46	57.71	3085545
2008-04-01	58.64	58.96	56.16	58.31	2913871
2008-04-02	58.25	59.47	56.91	58.31	3356693
2008-04-03	57.84	61.56	57.71	60.60	3454075
2008-04-04	61.17	65.04	60.64	63.48	5325610
2008-04-07	64.89	67.09	61.73	62.19	4200835
2008-04-08	61.30	66.00	61.30	65.23	2950128
2008-04-09	65.30	65.60	63.23	64.03	2614257
2008-04-10	63.97	65.78	63.04	64.97	2710797
2008-04-11	64.22	66.48	62.57	63.08	2569024
2008-04-14	62.62	66.26	62.62	66.12	2209301
2008-04-15	67.00	68.39	64.64	65.91	3454020
2008-04-16	66.67	70.48	66.53	70.30	3408503
2008-04-17	69.25	70.69	68.19	69.28	2072424
2008-04-18	69.72	72.46	68.83	71.94	3792835
2008-04-21	73.31	74.82	72.19	73.48	3442181
2008-04-22	74.60	74.83	69.85	70.90	3503167
2008-04-23	72.26	72.31	67.37	68.20	4007711
2008-04-24	65.92	70.02	65.13	65.29	5186979
2008-04-25	65.52	67.90	65.34	67.39	2623294
2008-04-28	68.39	70.13	66.74	68.54	2776550
2008-04-29	68.56	68.63	65.66	66.07	3424734
2008-04-30	66.64	68.82	66.49	67.53	3282803
2008-05-01	67.24	67.54	62.85	66.89	4548912
2008-05-02	67.57	70.90	67.34	70.30	3531096
2008-05-05	70.99	74.56	70.49	73.92	3383888
2008-05-06	74.07	76.83	72.92	76.40	3527205
2008-05-07	76.29	76.32	74.04	74.61	2306187
2008-05-08	73.40	76.52	72.99	76.39	3306933
2008-05-09	75.92	76.67	73.82	76.04	2183516
2008-05-12	75.57	76.69	73.70	76.54	1762516
2008-05-13	76.08	79.95	75.50	79.73	3550573
2008-05-14	79.45	79.79	76.94	77.17	4871436
2008-05-15	77.89	81.57	77.69	80.09	4427055
2008-05-16	80.68	83.42	80.24	83.42	4008794
2008-05-19	84.62	84.62	80.74	81.45	3657260
2008-05-20	80.39	83.19	79.30	82.72	3145903
2008-05-21	82.92	86.14	80.84	80.96	4324846
2008-05-22	82.10	82.97	80.21	80.86	2750016
2008-05-23	81.21	81.93	77.74	79.98	2496163
2008-05-27	79.65	80.39	78.02	78.98	2390705
2008-05-28	77.74	82.02	76.05	81.80	3555976
2008-05-29	81.41	81.46	78.28	79.12	3243440
2008-05-30	79.97	81.79	79.40	81.37	2359249
2008-06-02	81.73	87.10	81.54	86.09	3812922
2008-06-03	86.83	89.25	84.70	86.10	4772488
2008-06-04	85.69	85.69	82.07	82.39	3508261
2008-06-05	84.36	87.21	81.91	87.20	2769288
2008-06-06	88.23	90.01	86.20	86.20	2748285
2008-06-09	87.19	90.41	86.49	90.10	2397771
2008-06-10	88.56	89.91	82.79	85.02	4242058
2008-06-11	85.38	87.06	83.93	85.67	4057396
2008-06-12	86.33	86.73	84.03	85.03	3913288
2008-06-13	84.54	89.06	84.38	88.50	2792443
2008-06-16	89.67	90.21	88.00	88.99	1959717
2008-06-17	89.56	91.72	88.72	91.18	2811456
2008-06-18	91.74	97.90	91.74	97.87	4921281
2008-06-19	98.96	99.34	91.75	92.09	4780807
2008-06-20	93.02	94.20	90.80	91.89	3467639
2008-06-23	93.23	94.67	90.97	94.53	3156124
2008-06-24	94.45	95.01	91.61	92.37	3185065
2008-06-25	92.85	94.09	86.69	90.28	4702583
2008-06-26	89.81	91.71	86.27	90.43	3672786
2008-06-27	91.22	93.68	89.25	93.38	3115954
2008-06-30	95.04	96.30	93.19	93.73	3572368
2008-07-01	91.51	93.61	90.00	93.38	4222027
2008-07-02	91.76	92.52	77.94	79.71	13295840
2008-07-03	80.21	81.97	75.70	79.10	6924776
2008-07-07	79.19	82.32	76.34	79.72	5327831
2008-07-08	78.89	79.65	74.14	78.10	6870134
2008-07-09	79.87	82.37	76.70	77.11	5129400
2008-07-10	76.94	81.04	72.10	79.92	6369379
2008-07-11	80.07	83.86	78.11	83.66	5290711
2008-07-14	84.33	87.24	83.51	85.03	3835394
2008-07-15	84.14	85.53	77.68	80.09	4480498
2008-07-16	83.58	84.07	74.43	75.70	6422759
2008-07-17	74.68	77.39	66.82	68.80	9405417
2008-07-18	69.30	71.03	66.54	68.30	7014685
2008-07-21	69.05	74.11	67.47	74.02	6056515
2008-07-22	72.77	72.77	66.06	67.84	8714600
2008-07-23	67.35	70.40	65.09	65.43	9475101
2008-07-24	66.68	67.89	61.39	66.46	8623987
2008-07-25	67.00	70.28	66.08	68.81	7153613
2008-07-28	69.05	73.02	67.72	68.71	5234593
2008-07-29	70.90	71.47	65.06	67.98	5929594
2008-07-30	67.97	74.11	66.55	73.82	5232312
2008-07-31	65.37	69.37	61.51	62.05	16785399
2008-08-01	62.63	62.63	56.44	56.59	9711053
2008-08-04	58.69	58.69	51.30	52.91	10487283
2008-08-05	51.75	54.45	49.54	51.75	9686978
2008-08-06	52.12	56.72	51.75	54.89	7517779
2008-08-07	56.75	56.75	52.84	54.66	6210286
2008-08-08	52.51	54.24	50.34	52.49	6852800
2008-08-11	52.01	53.59	47.56	50.16	6404974
2008-08-12	50.33	51.69	48.66	50.53	5248773
2008-08-13	51.20	54.87	50.66	54.43	6248150
2008-08-14	53.85	55.29	52.17	53.22	5037250
2008-08-15	52.01	52.30	50.09	51.21	3986010
2008-08-18	51.86	52.63	50.49	50.97	3971139
2008-08-19	50.14	54.68	50.14	54.30	4573931
2008-08-20	55.55	58.91	55.05	57.48	7725645
2008-08-21	59.39	60.43	57.82	59.86	5269199
2008-08-22	59.48	60.06	56.55	57.96	3490504
2008-08-25	58.97	59.30	54.79	56.19	3192188
2008-08-26	57.51	57.73	54.30	56.38	3705213
2008-08-27	57.67	58.79	56.64	58.43	2798439
2008-08-28	59.87	59.89	55.72	56.89	2903679
2008-08-29	57.90	58.24	55.90	56.48	2267239
2008-09-02	54.22	54.61	49.85	51.65	7125650
2008-09-03	51.17	52.71	47.43	48.59	8086896
2008-09-04	49.53	50.31	46.24	48.62	7396954
2008-09-05	48.49	49.77	44.60	49.33	8775182
2008-09-08	50.53	50.76	44.04	44.27	7299547
2008-09-09	42.96	43.02	39.08	40.11	12153863
2008-09-10	40.51	44.47	40.51	43.70	8658840
2008-09-11	42.92	45.62	40.39	45.48	9033168
2008-09-12	47.24	49.41	45.62	48.93	8631757
2008-09-15	46.91	46.91	42.23	43.06	6532156
2008-09-16	39.04	44.36	37.98	43.94	9608975
2008-09-17	43.06	46.14	40.24	43.38	8354547
2008-09-18	44.86	48.11	43.06	46.97	8474421
2008-09-19	52.13	54.02	48.87	50.90	7858682
2008-09-22	51.40	54.01	48.69	51.85	5321620
2008-09-23	49.76	51.29	46.11	46.67	6248061
2008-09-24	42.51	46.93	41.48	44.31	10983516
2008-09-25	44.83	44.83	41.93	42.75	6699378
2008-09-26	41.26	41.95	39.75	41.07	5452093
2008-09-29	39.29	39.29	26.27	31.15	11736286
2008-09-30	35.58	38.67	34.42	38.28	7183143
2008-10-01	36.72	37.49	33.04	34.82	8009852
2008-10-02	33.81	33.89	30.57	31.10	9900201
2008-10-03	31.25	35.27	30.39	30.64	8500876
2008-10-06	28.49	30.36	24.91	30.34	10528794
2008-10-07	31.24	32.83	27.53	27.70	9423420
2008-10-08	26.56	32.60	25.50	30.82	11352885
2008-10-09	31.27	33.70	27.49	27.61	7970862
2008-10-10	24.86	28.63	23.04	26.47	11824671
2008-10-13	28.78	32.01	28.14	31.32	7461839
2008-10-14	33.78	34.39	29.09	29.78	8131009
2008-10-15	28.56	28.72	24.11	24.34	6724042
2008-10-16	26.27	27.65	23.45	26.22	9897698
2008-10-17	24.77	31.79	24.61	28.54	8865418
2008-10-20	30.14	33.00	29.30	32.85	6968071
2008-10-21	31.67	32.54	29.55	29.87	5419711
2008-10-22	27.53	27.80	20.55	23.21	14197845
2008-10-23	24.90	24.96	20.29	21.94	18105687
2008-10-24	18.78	22.45	18.69	21.35	8144916
2008-10-27	20.77	21.46	18.22	18.26	9523218
2008-10-28	19.49	20.23	16.92	20.18	8901360
2008-10-29	21.04	25.55	20.44	23.84	10926033
2008-10-30	25.40	26.75	23.25	26.60	9151849
2008-10-31	25.96	27.27	25.08	26.18	8350835
2008-11-03	25.61	28.04	25.55	27.37	5869362
2008-11-04	28.35	30.24	27.98	29.63	5690575
2008-11-05	28.58	28.77	25.86	26.29	6969632
2008-11-06	25.69	25.72	20.67	20.95	10322721
2008-11-07	21.47	23.39	21.19	23.14	9138469
2008-11-10	24.29	26.46	23.44	24.02	5357706
2008-11-11	23.05	23.07	21.17	22.06	6072598
2008-11-12	21.18	21.52	19.13	19.31	4675246
2008-11-13	19.48	23.10	18.81	23.05	6625562
2008-11-14	22.09	22.85	20.96	21.29	5209789
2008-11-17	20.88	21.58	19.64	20.65	5709938
2008-11-18	20.64	21.38	18.82	19.91	6273372
2008-11-19	19.66	20.22	17.94	18.09	5811514
2008-11-20	17.61	17.90	15.43	15.71	6816621
2008-11-21	16.44	17.60	15.64	17.35	7527583
2008-11-24	17.99	21.34	17.91	20.75	6065738
2008-11-25	21.29	23.48	20.56	23.03	6418099
2008-11-26	22.81	25.50	22.04	25.11	4851319
2008-11-28	25.06	25.06	23.31	24.16	1282448
2008-12-01	22.52	22.93	20.02	20.03	3773503
2008-12-02	20.81	22.91	20.74	22.69	5311452
2008-12-03	21.38	23.05	20.62	21.75	4864461
2008-12-04	21.27	22.14	17.87	18.58	5156496
2008-12-05	18.25	20.24	17.24	20.18	6006810
2008-12-08	21.58	23.32	21.48	22.80	5040265
2008-12-09	22.35	24.59	21.95	23.20	4654964
2008-12-10	24.82	27.13	24.46	26.42	5622213
2008-12-11	26.42	29.05	24.90	25.52	5992567
2008-12-12	23.84	25.39	23.63	24.97	3883560
2008-12-15	26.60	27.22	23.98	24.51	4553854
2008-12-16	25.03	26.25	24.23	26.08	3560773
2008-12-17	25.88	28.78	25.48	27.00	4579806
2008-12-18	27.55	27.55	23.89	24.21	4001824
2008-12-19	24.25	25.21	23.68	24.51	3940542
2008-12-22	23.60	24.73	20.94	21.53	4134107
2008-12-23	21.99	22.96	21.64	22.00	2964616
2008-12-24	21.73	22.12	21.11	21.99	816734
2008-12-26	22.09	23.12	21.69	22.92	1422424
2008-12-29	23.40	23.94	22.49	23.23	2040320
2008-12-30	23.07	23.58	22.53	23.50	2696853
2008-12-31	23.22	24.48	23.19	23.84	3323704
2009-01-02	23.93	27.11	23.89	26.82	4574796
2009-01-05	26.58	29.94	26.23	29.08	5672154
2009-01-06	29.89	31.41	29.88	30.52	5665554
2009-01-07	29.77	29.77	25.97	26.17	6345392
2009-01-08	25.90	27.94	25.81	27.46	5117122
2009-01-09	27.79	28.13	26.01	26.45	3650362
2009-01-12	26.16	26.16	23.66	24.16	3741923
2009-01-13	24.07	25.54	23.69	25.19	4019202
2009-01-14	24.15	24.15	21.99	22.55	5892171
2009-01-15	22.87	23.25	20.64	22.00	6462538
2009-01-16	23.15	23.65	21.22	22.09	5378040
2009-01-20	20.45	22.24	20.32	20.50	4655887
2009-01-21	21.29	22.29	20.56	22.24	5208518
2009-01-22	21.58	22.15	20.53	21.48	4437512
2009-01-23	20.80	22.36	20.19	21.54	4535298
2009-01-26	22.33	22.74	21.04	21.66	3680917
2009-01-27	22.54	24.03	22.47	23.09	4378990
2009-01-28	24.11	24.77	23.38	24.14	5033882
2009-01-29	24.61	25.01	23.70	23.88	6813197
2009-01-30	24.49	24.94	22.58	22.74	5946574
2009-02-02	21.75	23.05	21.75	22.41	4349251
2009-02-03	22.67	24.28	22.66	23.82	4480397
2009-02-04	24.19	25.13	23.65	24.29	3996641
2009-02-05	23.81	25.73	23.56	25.54	4422528
2009-02-06	25.31	28.10	25.19	27.62	6202623
2009-02-09	27.84	29.02	26.86	27.67	4691639
2009-02-10	27.90	28.70	25.11	25.56	4566912
2009-02-11	26.00	26.68	24.81	25.41	4425035
2009-02-12	24.98	26.07	24.29	26.04	4893574
2009-02-13	26.08	27.13	25.88	26.30	4426340
2009-02-17	25.12	25.12	23.26	23.27	4338788
2009-02-18	23.52	24.13	22.40	23.02	3432577
2009-02-19	23.76	24.12	22.96	23.20	4548264
2009-02-20	22.02	23.05	21.64	22.71	4256209
2009-02-23	23.72	23.85	20.38	20.47	5654310
2009-02-24	20.66	22.85	20.66	22.73	5098366
2009-02-25	22.59	23.57	21.81	22.65	4959903
2009-02-26	23.11	24.14	22.74	23.05	4494402
2009-02-27	22.17	23.79	21.56	22.73	5025757
2009-03-02	21.69	22.24	18.74	18.83	7544313
2009-03-03	19.53	20.34	18.91	19.66	6745648
2009-03-04	20.84	23.07	20.65	21.95	7133681
2009-03-05	20.67	22.10	20.64	21.29	5575252
2009-03-06	21.74	22.19	19.94	20.75	6249893
2009-03-09	20.27	22.06	19.86	20.75	4024836
2009-03-10	21.54	23.27	21.35	22.80	5177441
2009-03-11	23.15	23.69	22.11	22.69	4489122
2009-03-12	22.94	22.95	21.09	22.70	5008720
2009-03-13	22.77	22.98	21.27	21.73	4214995
2009-03-16	22.55	23.99	21.88	22.92	5671120
2009-03-17	22.90	23.48	21.71	23.48	3646217
2009-03-18	23.07	24.25	22.35	23.72	4820351
2009-03-19	24.84	26.71	24.67	25.40	5962226
2009-03-20	25.90	25.90	23.64	23.98	4530674
2009-03-23	25.31	26.07	23.81	25.90	5845690
2009-03-24	25.31	25.65	24.48	25.11	4384401
2009-03-25	25.17	25.70	23.40	24.13	4820766
2009-03-26	24.81	25.23	23.98	24.71	4482298
2009-03-27	24.10	24.31	23.30	23.56	4385085
2009-03-30	22.72	22.77	20.90	21.43	5109401
2009-03-31	21.79	22.00	20.90	21.05	4180654
2009-04-01	20.67	22.19	20.18	21.95	4430353
2009-04-02	23.07	23.75	22.65	23.35	4409269
2009-04-03	23.39	24.18	23.07	23.58	4360246
2009-04-06	23.10	23.27	22.30	22.88	4168798
2009-04-07	22.12	22.35	21.17	21.48	4018317
2009-04-08	21.54	22.14	21.09	21.72	4833545
2009-04-09	22.60	23.08	22.33	22.56	4505708
2009-04-13	22.04	23.17	21.48	22.80	3353616
2009-04-14	22.70	24.16	22.45	23.24	5108121
2009-04-15	22.04	22.65	21.59	22.62	4135822
2009-04-16	22.84	23.20	22.10	22.40	3136641
2009-04-17	22.43	22.80	21.99	22.10	3369437
2009-04-20	21.40	21.59	20.46	20.49	3666809
2009-04-21	20.28	21.61	20.03	21.30	3443846
2009-04-22	21.03	22.45	20.88	21.60	4095423
2009-04-23	23.15	25.13	22.72	24.34	9687636
2009-04-24	24.39	26.68	23.94	25.41	6958962
2009-04-27	24.66	25.21	24.29	24.69	3208197
2009-04-28	24.15	24.80	24.15	24.51	3498893
2009-04-29	25.00	27.15	25.00	26.77	5718361
2009-04-30	27.38	27.52	25.61	26.09	3509271
2009-05-01	26.24	28.78	26.21	28.04	3928892
2009-05-04	28.48	31.59	28.21	31.44	7374985
2009-05-05	31.64	31.70	29.57	30.69	3631285
2009-05-06	31.55	32.95	31.19	32.40	4082690
2009-05-07	33.37	33.70	30.55	31.13	4089585
2009-05-08	31.10	33.30	31.10	33.30	4158642
2009-05-11	31.73	32.26	30.75	31.17	3458993
2009-05-12	32.44	33.12	30.15	31.59	3873796
2009-05-13	30.64	31.06	28.76	29.14	4329476
2009-05-14	28.74	30.33	28.01	29.89	3687401
2009-05-15	29.52	30.56	28.40	28.68	3148513
2009-05-18	29.36	31.54	29.07	31.47	3341214
2009-05-19	31.28	33.73	30.86	32.60	4358552
2009-05-20	33.12	35.28	32.88	33.19	4502182
2009-05-21	32.39	32.51	30.48	30.89	3519906
2009-05-22	31.70	32.36	30.89	31.34	2712402
2009-05-26	30.43	32.65	30.14	32.43	3615933
2009-05-27	32.71	34.16	32.45	32.54	3802835
2009-05-28	33.15	34.11	32.51	33.76	3103868
2009-05-29	34.41	35.22	33.47	34.33	3899143
2009-06-01	35.50	36.81	35.50	36.34	3416282
2009-06-02	36.01	36.74	34.81	35.37	3866950
2009-06-03	34.97	35.01	32.60	33.50	5008307
2009-06-04	34.31	34.91	33.60	34.58	4094654
2009-06-05	35.43	35.61	33.52	33.73	4440428
2009-06-08	33.44	33.80	32.49	33.43	3365186
2009-06-09	34.34	35.34	33.92	34.96	4360404
2009-06-10	35.70	35.99	33.92	34.66	3624860
2009-06-11	34.69	36.63	34.31	35.71	3954597
2009-06-12	34.92	35.41	34.20	34.87	2486314
2009-06-15	33.43	33.84	32.11	32.70	3491695
2009-06-16	33.44	33.61	31.12	31.23	3374329
2009-06-17	30.98	31.39	29.72	30.49	4430223
2009-06-18	30.54	31.15	29.85	30.44	2614681
2009-06-19	31.28	31.65	30.54	30.72	3642989
2009-06-22	30.01	30.01	27.52	27.54	3880192
2009-06-23	27.73	29.15	27.72	28.81	3594728
2009-06-24	29.26	29.78	28.15	28.46	3717459
2009-06-25	28.27	30.05	28.23	29.89	3538527
2009-06-26	29.63	29.88	28.79	29.08	3079249
2009-06-29	29.35	29.82	28.88	28.99	2377360
2009-06-30	29.01	29.63	27.95	28.33	3635747
2009-07-01	29.11	29.53	28.15	28.25	2857681
2009-07-02	27.63	28.25	26.19	26.19	3386614
2009-07-06	25.51	25.73	24.64	25.23	6700794
2009-07-07	25.26	25.81	24.76	24.81	3844244
2009-07-08	24.86	25.77	23.85	24.85	3780227
2009-07-09	25.30	25.97	25.00	25.34	3428297
2009-07-10	24.81	25.17	24.37	24.86	3645920
2009-07-13	24.96	25.36	24.01	25.36	2907283
2009-07-14	25.81	25.92	24.56	24.90	4373098
2009-07-15	25.70	26.64	25.54	26.52	3320182
2009-07-16	26.25	28.15	26.15	27.90	5302611
2009-07-17	27.62	28.63	27.12	28.08	4214871
2009-07-20	28.73	29.42	28.68	29.29	3741015
2009-07-21	29.84	30.00	27.10	27.83	5439242
2009-07-22	27.16	27.57	26.90	27.24	4419787
2009-07-23	27.24	28.43	27.17	28.30	4276916
2009-07-24	28.08	28.98	27.98	28.95	3050587
2009-07-27	28.74	29.36	28.43	29.04	2421950
2009-07-28	28.50	29.26	28.12	28.87	3134573
2009-07-29	28.24	28.33	27.29	27.94	4020901
2009-07-30	28.21	29.18	27.94	28.57	4348323
2009-07-31	28.98	29.80	28.37	29.63	5226376
2009-08-03	30.81	31.66	30.42	31.18	4164394
2009-08-04	30.59	31.67	30.49	31.02	3035025
2009-08-05	31.24	31.24	30.29	30.74	2197642
2009-08-06	30.88	31.28	30.34	30.82	2246889
2009-08-07	31.49	32.28	30.67	31.80	3520929
2009-08-10	31.69	32.55	31.36	31.95	2589598
2009-08-11	31.73	31.95	31.29	31.59	2461378
2009-08-12	31.45	32.47	31.12	32.16	2951012
2009-08-13	32.86	34.53	32.61	34.51	4613456
2009-08-14	34.71	34.71	33.16	33.56	3929601
2009-08-17	32.29	32.39	31.43	31.82	2191181
2009-08-18	32.02	32.41	31.87	32.07	1883896
2009-08-19	31.47	32.75	30.94	32.40	1996925
2009-08-20	32.24	33.00	32.09	32.41	1856180
2009-08-21	33.06	33.89	32.82	33.74	2459416
2009-08-24	34.52	35.09	33.90	34.14	2255423
2009-08-25	34.64	34.96	33.02	33.21	2384303
2009-08-26	32.95	33.10	32.18	32.71	2520742
2009-08-27	32.40	32.60	30.79	32.10	3494350
2009-08-28	32.80	33.07	31.95	32.39	1626977
2009-08-31	31.78	31.78	30.86	31.20	2011226
2009-09-01	31.27	32.17	30.26	30.42	2752192
2009-09-02	30.35	30.77	29.89	30.17	2406298
2009-09-03	30.59	31.12	30.46	30.95	2345380
2009-09-04	30.78	32.41	30.54	32.30	3569150
2009-09-08	33.15	33.96	33.07	33.66	2721759
2009-09-09	33.81	34.40	33.11	34.29	2967007
2009-09-10	34.37	35.04	33.64	34.86	3190098
2009-09-11	35.17	35.74	34.17	34.50	3212183
2009-09-14	33.79	36.28	33.79	36.22	3558267
2009-09-15	36.09	38.09	35.91	37.84	5292366
2009-09-16	38.18	40.83	38.13	40.09	5838198
2009-09-17	39.91	40.63	38.37	38.68	4088317
2009-09-18	39.04	39.13	37.85	38.93	3583044
2009-09-21	38.22	39.54	37.48	39.19	3825930
2009-09-22	40.11	41.57	39.92	41.10	4376168
2009-09-23	40.06	40.45	38.67	39.11	4806783
2009-09-24	39.59	39.59	37.22	37.85	3517511
2009-09-25	36.51	37.71	36.32	36.94	3425666
2009-09-28	37.10	38.18	36.58	38.13	2321757
2009-09-29	37.93	38.47	37.13	37.80	2412693
2009-09-30	38.25	38.46	36.62	37.63	3306439
2009-10-01	37.26	37.74	36.02	36.10	2983261
2009-10-02	35.43	36.80	35.23	35.90	2635249
2009-10-05	36.39	38.23	36.28	37.97	3448841
2009-10-06	38.08	40.18	37.88	39.66	3955044
2009-10-07	39.80	40.39	38.63	39.62	3527343
2009-10-08	40.04	41.67	40.04	41.30	3413945
2009-10-09	40.89	41.44	40.09	41.00	1744623
2009-10-12	41.68	42.75	41.12	41.47	2585915
2009-10-13	41.43	41.99	40.25	41.75	2692036
2009-10-14	42.60	42.84	42.14	42.58	2338215
2009-10-15	42.15	42.67	41.62	42.55	2925360
2009-10-16	41.67	42.19	41.05	41.41	3447511
2009-10-19	41.32	43.42	41.07	42.60	3321685
2009-10-20	43.41	43.64	41.06	42.34	2941971
2009-10-21	42.08	44.24	41.85	42.60	3853780
2009-10-22	41.24	41.57	39.75	40.87	7505643
2009-10-23	40.86	41.45	39.29	39.55	3665179
2009-10-26	39.71	41.45	38.58	38.73	3576172
2009-10-27	38.93	39.44	38.22	38.41	3031790
2009-10-28	38.06	38.08	36.34	36.53	4925508
2009-10-29	37.53	38.69	37.33	38.21	2809505
2009-10-30	38.45	38.45	35.58	35.71	5928738
2009-11-02	36.18	37.02	35.26	36.16	4168758
2009-11-03	35.49	37.48	35.18	36.86	3214041
2009-11-04	37.40	37.93	36.93	37.12	3117906
2009-11-05	37.48	38.39	37.25	38.15	2292733
2009-11-06	37.51	38.87	37.12	37.92	2078615
2009-11-09	38.59	39.87	38.49	39.79	2949367
2009-11-10	39.52	40.61	39.50	40.45	3121842
2009-11-11	40.96	41.88	40.35	40.49	3542791
2009-11-12	40.28	40.60	38.72	39.14	2853309
2009-11-13	39.09	39.68	38.63	39.07	2354590
2009-11-16	39.60	41.32	39.59	40.71	2469686
2009-11-17	40.30	41.61	40.09	41.48	1988086
2009-11-18	41.70	42.11	40.82	41.30	2373745
2009-11-19	40.32	40.79	39.17	39.66	2795331
2009-11-20	39.32	39.34	37.49	38.37	4207921
2009-11-23	39.33	40.05	37.07	37.78	4293534
2009-11-24	37.58	38.83	37.42	38.61	2765528
2009-11-25	39.02	39.94	38.36	39.59	2066403
2009-11-27	37.75	38.53	37.08	38.28	1491857
2009-11-30	38.03	38.92	37.79	38.30	2525635
2009-12-01	38.80	39.62	38.64	39.17	2750501
2009-12-02	39.30	39.63	38.33	38.62	2200498
2009-12-03	38.67	38.92	37.44	37.48	2198715
2009-12-04	38.11	39.18	35.82	36.50	4533310
2009-12-07	36.35	37.38	36.23	36.43	2156053
2009-12-08	35.92	36.58	35.45	36.06	2843638
2009-12-09	36.23	37.17	35.87	36.97	1982975
2009-12-10	37.12	37.90	37.03	37.40	1886097
2009-12-11	37.52	37.76	36.49	36.77	2484719
2009-12-14	37.28	37.86	37.28	37.58	2474485
2009-12-15	37.14	38.59	37.12	38.32	2526747
2009-12-16	38.83	39.51	38.38	38.80	2247066
2009-12-17	38.44	38.78	37.77	38.43	2200742
2009-12-18	38.84	39.69	38.84	39.60	3528229
2009-12-21	40.09	41.00	39.88	40.39	2960417
2009-12-22	40.54	42.11	40.53	42.02	2734597
2009-12-23	41.62	44.33	41.62	44.10	3481067
2009-12-24	44.14	44.44	43.59	43.92	1226555
2009-12-28	44.42	44.62	43.31	43.65	1499983
2009-12-29	43.92	44.02	42.30	42.60	1977819
2009-12-30	42.10	42.43	41.75	42.17	1644005
2009-12-31	42.10	42.44	41.54	41.54	1215211
2010-01-04	42.77	44.60	42.62	44.16	3539637
2010-01-05	44.21	46.17	44.17	45.48	3187520
2010-01-06	45.93	47.26	45.64	46.99	3376036
2010-01-07	46.71	46.71	45.45	46.26	2772175
2010-01-08	45.92	47.13	45.44	46.88	1781161
2010-01-11	48.24	48.38	45.63	45.97	2579224
2010-01-12	45.22	45.83	44.72	45.29	3113512
2010-01-13	45.75	45.82	44.16	45.48	1960545
2010-01-14	45.53	45.93	44.79	44.89	2065576
2010-01-15	44.81	45.15	43.63	44.12	3153303
2010-01-19	43.96	44.78	43.79	44.72	1938791
2010-01-20	43.95	44.13	42.92	44.05	2117692
2010-01-21	42.86	43.39	41.35	41.50	3847896
2010-01-22	42.54	43.09	40.70	41.00	5978200
2010-01-25	41.77	42.35	41.38	41.62	2008184
2010-01-26	40.87	42.93	40.39	41.71	3479231
2010-01-27	41.51	42.20	39.78	41.73	3586948
2010-01-28	42.41	42.84	40.18	41.15	3459351
2010-01-29	41.63	42.40	38.44	38.88	5998114
2010-02-01	39.56	41.76	39.09	41.68	4610017
2010-02-02	41.91	42.05	40.65	41.77	3448423
2010-02-03	41.76	42.52	40.68	40.99	2579303
2010-02-04	40.30	40.43	37.58	37.80	4456118
2010-02-05	37.65	38.51	36.68	38.41	4974760
2010-02-08	38.58	38.80	37.14	37.18	2776711
2010-02-09	38.14	39.69	37.98	38.82	4461313
2010-02-10	38.71	39.16	37.14	38.20	3344739
2010-02-11	38.45	40.74	38.40	40.44	4340845
2010-02-12	39.61	41.24	38.88	41.17	4889879
2010-02-16	42.10	42.34	41.76	42.12	3205664
2010-02-17	42.32	42.47	41.00	41.81	3340256
2010-02-18	41.49	42.10	40.90	41.43	3262708
2010-02-19	40.96	42.12	40.92	41.63	2504916
2010-02-22	42.03	42.54	41.46	41.65	3216761
2010-02-23	41.44	41.62	39.27	39.34	4649879
2010-02-24	39.51	40.47	39.40	40.19	3496633
2010-02-25	38.80	41.50	38.39	41.37	4407434
2010-02-26	41.05	42.20	40.69	42.00	3083543
2010-03-01	42.69	43.73	42.30	43.61	3874097
2010-03-02	43.88	45.71	43.84	44.91	4154403
2010-03-03	45.09	45.76	44.80	45.01	2988838
2010-03-04	44.99	45.35	43.74	44.25	3598225
2010-03-05	44.82	46.15	44.43	45.92	3843471
2010-03-08	45.95	46.20	44.44	44.80	2962085
2010-03-09	44.26	44.83	43.84	44.41	2355468
2010-03-10	44.65	45.29	44.20	44.77	2330021
2010-03-11	44.45	45.40	44.23	44.98	2799610
2010-03-12	45.38	45.87	44.99	45.32	2441719
2010-03-15	42.37	42.53	40.46	40.74	9424013
2010-03-16	41.15	41.23	39.78	40.61	7328085
2010-03-17	41.01	41.85	40.34	40.52	5299834
2010-03-18	40.57	41.12	39.35	39.56	4859951
2010-03-19	39.66	40.17	37.91	37.99	6011681
2010-03-22	37.31	37.58	36.02	37.28	8900269
2010-03-23	37.73	37.90	37.04	37.43	5236526
2010-03-24	37.84	38.63	37.55	38.12	7480120
2010-03-25	38.23	38.35	35.75	35.84	9406837
2010-03-26	35.39	35.90	35.07	35.45	34625309
2010-03-29	35.80	36.19	35.48	35.58	13193922
2010-03-30	35.82	35.86	34.87	35.26	8124379
2010-03-31	35.31	36.08	35.26	35.58	8159672
2010-04-01	36.07	36.91	35.67	36.65	10016305
2010-04-05	36.72	37.81	36.72	37.76	7083992
2010-04-06	37.83	38.47	37.30	38.32	8882539
2010-04-07	38.23	38.53	37.24	37.70	6688052
2010-04-08	37.18	37.52	36.70	37.51	5473976
2010-04-09	38.36	38.78	37.89	38.29	7442780
2010-04-12	38.18	39.15	38.00	38.58	5489943
2010-04-13	38.53	38.73	37.86	38.09	4083936
2010-04-14	38.46	38.63	36.89	37.65	9349671
2010-04-15	37.83	38.00	36.77	37.02	6374525
2010-04-16	36.78	36.78	35.39	35.59	8915778
2010-04-19	35.36	35.70	34.17	35.62	8505175
2010-04-20	36.09	36.33	35.57	35.72	6669981
2010-04-21	35.78	36.32	35.11	35.99	5873860
2010-04-22	35.41	36.54	35.16	36.37	5597159
2010-04-23	36.48	37.53	36.03	37.53	5829518
2010-04-26	37.74	37.95	36.99	37.77	7007717
2010-04-27	37.24	37.60	36.10	36.15	5423788
2010-04-28	36.36	37.02	35.87	36.78	5936692
2010-04-29	38.67	38.98	36.98	37.50	10346966
2010-04-30	37.90	38.23	36.87	37.27	8604178
2010-05-03	37.58	37.63	35.71	37.16	5462513
2010-05-04	36.24	36.35	34.76	35.25	5319679
2010-05-05	33.99	35.22	33.16	34.34	8261471
2010-05-06	33.86	34.63	30.59	32.82	8736014
2010-05-07	32.33	33.57	31.44	31.98	8258373
2010-05-10	33.84	34.80	33.78	34.78	6698467
2010-05-11	34.11	34.56	32.65	32.78	8552104
2010-05-12	33.05	34.49	32.97	34.27	5831197
2010-05-13	34.21	35.01	33.78	34.30	4307578
2010-05-14	33.94	34.06	32.95	33.54	4137141
2010-05-17	33.40	33.60	31.36	32.32	5809669
2010-05-18	33.02	33.36	31.09	31.34	6746419
2010-05-19	30.72	31.35	29.43	30.06	10103420
2010-05-20	28.90	29.17	27.69	28.13	9410782
2010-05-21	26.97	29.94	26.97	29.59	8811655
2010-05-24	29.49	29.77	28.28	28.33	5140283
2010-05-25	27.12	29.10	26.93	29.03	5799055
2010-05-26	30.01	30.32	29.05	29.24	4568441
2010-05-27	30.24	30.97	29.85	30.94	4860734
2010-05-28	31.00	31.42	30.13	30.43	4455286
2010-06-01	29.94	30.46	28.54	28.54	4055938
2010-06-02	29.08	30.94	28.97	30.94	5010684
2010-06-03	30.87	31.71	29.67	31.64	7351623
2010-06-04	30.38	31.37	29.06	29.31	8829632
2010-06-07	29.53	30.19	28.72	28.84	5478362
2010-06-08	29.03	30.59	29.00	30.48	5887610
2010-06-09	30.93	31.44	29.80	30.01	4262465
2010-06-10	31.19	32.23	31.04	32.18	4235543
2010-06-11	31.48	32.45	31.48	32.43	3357670
2010-06-14	33.06	33.34	32.52	32.61	4785446
2010-06-15	33.19	33.82	32.90	33.55	4960522
2010-06-16	33.19	33.47	32.65	33.02	3430988
2010-06-17	33.30	33.30	31.79	32.25	4887696
2010-06-18	32.20	32.70	31.73	32.62	5154752
2010-06-21	33.75	34.00	32.23	32.63	3534946
2010-06-22	32.76	32.84	30.82	31.03	4427285
2010-06-23	30.79	31.67	30.59	31.34	3884548
2010-06-24	31.25	31.83	30.61	30.80	3707949
2010-06-25	30.90	31.56	30.25	31.17	6035038
2010-06-28	31.33	31.33	30.16	30.28	3051094
2010-06-29	29.46	29.61	28.38	28.66	4429003
2010-06-30	28.82	29.45	27.96	28.16	3687736
2010-07-01	28.75	29.21	27.17	28.38	4886487
2010-07-02	28.58	28.70	27.62	27.88	3014908
2010-07-06	28.87	29.30	27.88	28.24	3100985
2010-07-07	28.34	30.03	28.31	30.01	4236681
2010-07-08	30.49	30.61	29.48	30.41	2317769
2010-07-09	30.29	31.33	29.96	30.94	3227862
2010-07-12	30.79	31.24	30.29	30.65	2652183
2010-07-13	31.19	31.40	30.70	30.93	3504235
2010-07-14	30.72	31.07	30.30	30.59	2196054
2010-07-15	30.52	30.58	29.73	30.49	2978077
2010-07-16	30.32	30.41	29.13	29.27	4058263
2010-07-19	29.43	29.84	28.88	29.46	2627348
2010-07-20	28.89	31.31	28.88	31.14	4098364
2010-07-21	31.44	32.19	31.04	31.42	5361436
2010-07-22	31.87	32.96	31.82	32.71	3816924
2010-07-23	32.65	33.22	31.94	32.55	5968884
2010-07-26	32.55	32.96	32.14	32.68	2921270
2010-07-27	32.96	33.05	31.41	31.96	4008308
2010-07-28	31.90	32.60	31.75	32.20	3115947
2010-07-29	30.94	31.27	30.03	30.67	9015579
2010-07-30	30.11	31.49	30.09	31.26	4115755
2010-08-02	32.03	32.53	31.75	32.36	3375831
2010-08-03	32.24	32.73	31.95	32.26	2640577
2010-08-04	32.25	32.82	31.69	32.68	2845931
2010-08-05	32.35	32.61	31.95	32.48	2171702
2010-08-06	31.84	32.81	31.67	32.45	2897165
2010-08-09	32.77	33.06	32.06	32.38	2255582
2010-08-10	31.75	32.14	31.09	31.90	2381218
2010-08-11	31.03	31.19	30.27	30.56	3088276
2010-08-12	30.06	31.20	29.94	30.51	2567836
2010-08-13	30.47	31.12	30.26	30.29	2429796
2010-08-16	30.08	30.58	29.81	30.08	2395506
2010-08-17	30.31	30.57	29.85	30.29	3748079
2010-08-18	30.28	30.28	29.32	29.46	5015959
2010-08-19	29.52	29.81	28.44	28.67	3899027
2010-08-20	28.42	28.53	27.94	28.45	2955493
2010-08-23	28.98	29.00	28.18	28.22	2404229
2010-08-24	27.61	27.89	27.17	27.32	4276865
2010-08-25	27.17	27.24	25.96	26.82	4949139
2010-08-26	27.00	27.11	25.92	26.03	3549629
2010-08-27	26.21	27.42	26.16	27.34	4333327
2010-08-30	27.25	27.38	26.59	26.61	2428947
2010-08-31	26.45	27.38	26.38	26.86	3082345
2010-09-01	27.53	28.22	27.28	28.15	3214713
2010-09-02	28.17	28.30	27.64	28.28	2441320
2010-09-03	28.85	28.87	28.27	28.54	2272416
2010-09-07	28.28	28.53	27.87	28.25	2002311
2010-09-08	28.36	29.09	28.25	28.72	1816490
2010-09-09	29.19	29.26	28.45	28.76	2038968
2010-09-10	28.88	29.28	28.66	28.73	1857398
2010-09-13	29.20	29.34	28.78	29.00	2348921
2010-09-14	28.86	29.15	28.42	28.69	2547416
2010-09-15	28.43	28.46	28.05	28.36	2487975
2010-09-16	28.26	29.65	28.25	29.43	4278051
2010-09-17	29.48	29.60	28.71	29.03	2940275
2010-09-20	29.16	29.63	28.75	29.44	2275575
2010-09-21	29.44	29.79	29.14	29.55	3256492
2010-09-22	29.52	30.40	29.52	29.83	3530694
2010-09-23	29.40	30.19	29.34	29.76	3047350
2010-09-24	30.21	30.52	30.02	30.36	3323014
2010-09-27	30.43	30.60	29.94	30.06	2810842
2010-09-28	30.10	30.15	29.23	30.06	2675303
2010-09-29	29.99	30.84	29.87	30.74	2579278
2010-09-30	31.15	31.61	30.42	30.83	3022212
2010-10-01	31.25	32.05	31.19	31.95	5043260
2010-10-04	31.79	31.94	30.94	31.34	3325352
2010-10-05	31.78	32.40	31.50	32.10	3076175
2010-10-06	32.11	33.56	32.11	32.77	3392652
2010-10-07	33.09	33.12	31.88	32.28	2736729
2010-10-08	32.32	33.12	32.32	32.87	3207784
2010-10-11	32.88	33.38	32.88	33.03	2240472
2010-10-12	32.99	33.04	32.23	32.92	2327389
2010-10-13	33.30	33.61	33.08	33.47	3620566
2010-10-14	33.66	34.42	33.11	33.45	3289096
2010-10-15	33.74	33.78	32.86	33.53	2816378
2010-10-18	33.40	33.74	33.06	33.65	2107783
2010-10-19	32.81	33.43	31.79	32.11	4787858
2010-10-20	32.22	33.10	32.13	32.85	2609783
2010-10-21	32.95	33.38	32.01	32.29	3101479
2010-10-22	32.45	32.65	32.12	32.55	1401963
2010-10-25	32.83	33.30	32.09	32.14	3741126
2010-10-26	31.88	32.46	31.70	32.40	2489356
2010-10-27	31.88	32.00	31.41	31.89	2825961
2010-10-28	32.34	32.41	31.68	32.05	2684486
2010-10-29	31.64	31.64	30.26	30.66	5039516
2010-11-01	30.96	31.43	30.63	30.79	3534459
2010-11-02	31.01	31.07	30.36	30.59	3133092
2010-11-03	30.69	30.89	30.15	30.74	3076567
2010-11-04	31.51	32.40	31.31	32.07	4830755
2010-11-05	32.18	32.89	32.07	32.78	3862837
2010-11-08	32.71	34.39	32.53	33.96	4745249
2010-11-09	34.68	36.28	34.41	34.57	7133012
2010-11-10	34.57	35.25	33.88	35.16	4539025
2010-11-11	34.91	36.84	34.79	36.48	5885734
2010-11-12	35.77	35.97	35.33	35.45	4941167
2010-11-15	36.17	36.27	34.89	34.96	4116459
2010-11-16	34.73	34.76	32.87	33.25	7180453
2010-11-17	33.25	34.22	33.06	33.49	3560208
2010-11-18	34.14	34.77	34.08	34.24	3544101
2010-11-19	34.20	35.57	33.57	35.51	4810051
2010-11-22	35.20	35.47	34.31	35.42	4217686
2010-11-23	34.71	34.99	34.35	34.67	3272056
2010-11-24	34.95	35.52	34.90	35.41	2310987
2010-11-26	34.96	35.21	34.80	34.96	1160328
2010-11-29	34.83	35.76	34.56	35.70	3306424
2010-11-30	35.15	35.52	34.86	35.00	3854071
2010-12-01	36.15	37.12	36.10	36.44	8005534
2010-12-02	36.62	37.42	36.37	37.06	4924364
2010-12-03	36.87	38.04	36.87	37.88	3409099
2010-12-06	37.68	38.61	37.68	38.32	3420873
2010-12-07	38.99	39.19	37.18	37.28	4343612
2010-12-08	37.26	37.58	36.35	36.65	3286990
2010-12-09	36.97	37.16	36.17	36.71	2564975
2010-12-10	36.85	37.07	36.50	36.69	2430088
2010-12-13	37.12	37.42	36.29	36.32	4126026
2010-12-14	36.17	36.42	35.66	35.87	3399304
2010-12-15	35.81	36.12	35.54	35.60	2551983
2010-12-16	36.12	36.14	35.31	35.87	3952991
2010-12-17	35.87	36.29	35.68	35.79	2982467
2010-12-20	36.40	37.16	36.12	36.89	4058603
2010-12-21	37.20	38.14	37.01	38.03	4300154
2010-12-22	38.15	38.55	38.10	38.50	3028687
2010-12-23	38.45	39.39	38.45	38.99	2693998
2010-12-27	38.72	38.97	38.54	38.91	1410952
2010-12-28	38.96	39.39	38.87	39.29	1720598
2010-12-29	39.38	41.03	39.37	40.61	4220941
2010-12-30	40.39	41.16	40.39	40.71	2414516
2010-12-31	40.62	40.84	40.42	40.65	1494714
2011-01-03	41.58	43.01	41.42	42.68	6065068
2011-01-04	43.06	43.30	41.65	42.28	5687873
2011-01-05	42.10	43.14	41.68	42.79	3181291
2011-01-06	43.03	43.12	41.91	42.06	3446405
2011-01-07	42.05	42.51	41.29	42.45	3508424
2011-01-10	42.39	42.76	41.79	42.57	3266000
2011-01-11	42.91	44.58	42.91	44.24	4218138
2011-01-12	44.93	45.04	43.41	45.04	5168021
2011-01-13	44.83	45.12	43.61	45.09	4988070
2011-01-14	44.53	44.62	42.98	43.16	5526255
2011-01-18	43.16	43.34	42.54	42.73	3656931
2011-01-19	42.70	42.79	41.42	41.64	3770624
2011-01-20	41.39	42.37	40.66	42.18	4994140
2011-01-21	42.68	43.20	41.83	41.90	4270986
2011-01-24	41.80	42.53	41.51	42.19	2447893
2011-01-25	42.08	42.57	40.64	41.84	4250517
2011-01-26	42.02	43.12	41.95	42.97	2902836
2011-01-27	41.50	42.00	40.12	40.41	7840791
2011-01-28	40.30	40.48	39.24	39.98	5231105
2011-01-31	40.23	41.77	40.23	41.45	3588698
2011-02-01	41.89	43.06	41.62	42.80	3481709
2011-02-02	42.57	43.37	41.86	41.89	2238078
2011-02-03	41.78	41.78	40.21	41.45	3783657
2011-02-04	41.57	41.86	40.58	41.15	2850226
2011-02-07	41.21	41.58	40.02	40.26	3220107
2011-02-08	40.46	41.26	39.96	41.20	3402885
2011-02-09	41.15	41.50	39.59	39.80	4308313
2011-02-10	39.27	40.44	39.27	40.32	2437690
2011-02-11	39.84	39.92	38.78	39.20	5063352
2011-02-14	39.29	39.94	38.90	39.54	3660492
2011-02-15	39.37	39.65	38.38	38.55	4230655
2011-02-16	38.69	39.40	38.34	39.29	3329709
2011-02-17	39.12	39.45	38.68	39.03	2843839
2011-02-18	39.12	39.20	38.02	38.28	3038376
2011-02-22	37.92	39.23	37.88	37.94	4294961
2011-02-23	37.83	40.64	37.83	40.54	7612767
2011-02-24	40.26	41.20	39.97	40.74	5300219
2011-02-25	40.87	41.57	40.39	41.55	3623939
2011-02-28	41.70	42.41	41.51	42.30	3151617
2011-03-01	42.44	42.76	41.13	41.30	2944161
2011-03-02	41.29	42.75	40.95	42.52	3420710
2011-03-03	42.95	44.07	42.83	43.95	3557302
2011-03-04	43.81	44.23	43.23	43.77	2925119
2011-03-07	44.17	44.19	41.93	42.41	2506863
2011-03-08	43.01	43.31	41.67	42.43	2069783
2011-03-09	42.22	42.57	41.31	41.70	1693626
2011-03-10	41.08	41.20	39.80	39.89	2936625
2011-03-11	39.58	40.87	39.52	40.54	2107705
2011-03-14	41.37	42.54	41.17	42.43	4216935
2011-03-15	40.99	43.10	40.37	42.96	5214686
2011-03-16	43.41	44.98	42.89	43.69	7229268
2011-03-17	44.68	46.28	43.93	46.15	6973413
2011-03-18	46.80	46.98	44.29	44.98	6814072
2011-03-21	45.90	46.07	44.91	45.61	3315542
2011-03-22	45.48	45.63	44.36	44.89	4830445
2011-03-23	44.97	46.44	44.91	46.25	3375800
2011-03-24	46.57	46.61	45.35	46.28	2741502
2011-03-25	46.36	46.86	45.87	46.27	3404261
2011-03-28	45.91	46.40	44.35	44.38	4780169
2011-03-29	44.38	44.46	43.41	44.00	5314629
2011-03-30	44.56	45.11	44.13	44.46	3496613
2011-03-31	44.56	45.95	44.56	44.73	3341548
2011-04-01	45.29	45.69	43.91	44.31	3429810
2011-04-04	44.61	45.12	43.75	44.15	2699429
2011-04-05	43.59	44.31	43.47	43.82	3107045
2011-04-06	44.11	44.21	42.37	42.51	3304955
2011-04-07	42.52	43.57	42.48	43.26	3309171
2011-04-08	43.59	44.10	43.26	43.81	2852446
2011-04-11	43.80	43.99	41.80	41.99	3110160
2011-04-12	41.58	41.61	40.39	40.78	3488229
2011-04-13	41.91	42.64	41.42	42.08	4025629
2011-04-14	41.83	42.59	41.46	41.94	2331403
2011-04-15	42.52	42.66	41.85	42.40	3329364
2011-04-18	41.71	41.90	40.91	41.30	2523753
2011-04-19	41.24	41.43	40.21	40.70	3526571
2011-04-20	41.57	42.29	41.07	41.92	2945156
2011-04-21	42.20	42.98	42.14	42.76	2240322
2011-04-25	42.88	42.91	42.09	42.40	1644802
2011-04-26	42.61	43.00	42.12	42.53	1899558
2011-04-27	42.49	42.65	41.59	42.53	2260557
2011-04-28	42.30	44.39	42.01	44.28	4443215
2011-04-29	44.16	45.93	44.16	45.12	3428112
2011-05-02	45.52	46.15	45.04	45.18	3112660
2011-05-03	44.90	44.90	43.17	43.59	3484117
2011-05-04	43.46	43.71	42.31	42.56	3672942
2011-05-05	42.08	42.40	40.51	40.87	4774354
2011-05-06	41.28	42.48	40.49	40.98	3507064
2011-05-09	41.25	42.12	41.15	41.91	1642417
2011-05-10	42.05	42.05	41.03	41.50	2721691
2011-05-11	41.34	41.49	39.49	39.77	3624935
2011-05-12	39.69	40.51	38.98	39.93	3300226
2011-05-13	39.90	39.92	39.01	39.43	4415983
2011-05-16	40.03	40.74	39.34	39.80	2976997
2011-05-17	39.40	40.50	39.29	40.39	3577953
2011-05-18	40.63	41.34	39.94	41.00	2855066
2011-05-19	40.98	41.31	40.15	40.63	3569581
2011-05-20	40.51	41.00	39.84	40.87	3575789
2011-05-23	39.89	40.64	39.42	39.68	3444004
2011-05-24	40.18	41.20	39.94	40.18	3114533
2011-05-25	39.96	41.46	39.89	41.30	2828591
2011-05-26	41.03	41.65	40.89	41.62	2608667
2011-05-27	41.70	42.63	41.70	42.33	2223595
2011-05-31	42.92	43.60	42.01	42.76	2751497
2011-06-01	42.75	43.20	41.48	41.67	3567281
2011-06-02	41.71	42.64	41.49	41.84	3487648
2011-06-03	41.05	42.71	41.00	41.91	3138736
2011-06-06	42.03	42.48	40.78	40.93	2476930
2011-06-07	41.45	41.84	40.92	41.06	2086266
2011-06-08	41.09	41.45	40.54	40.82	2302394
2011-06-09	41.08	41.67	41.05	41.66	2164751
2011-06-10	41.22	41.75	40.70	40.73	2815176
2011-06-13	40.94	41.18	38.81	39.33	3046477
2011-06-14	39.94	41.00	39.94	40.28	3149116
2011-06-15	39.74	39.86	38.41	38.74	3678175
2011-06-16	38.68	39.19	37.68	38.28	3071024
2011-06-17	38.75	38.83	37.89	38.25	2350552
2011-06-20	38.43	38.84	38.03	38.46	2460438
2011-06-21	38.83	40.29	38.83	40.18	2300890
2011-06-22	39.95	40.54	38.52	39.89	4442756
2011-06-23	39.14	39.77	38.38	39.71	3325629
2011-06-24	39.67	40.01	38.92	39.09	3724746
2011-06-27	38.93	39.57	38.68	39.31	2056337
2011-06-28	39.58	40.50	39.51	39.99	2119653
2011-06-29	40.04	40.90	39.64	40.05	2400069
2011-06-30	40.24	40.95	40.09	40.44	2445749
2011-07-01	40.38	40.49	39.81	40.32	2899726
2011-07-05	40.42	40.63	40.01	40.34	2642981
2011-07-06	40.34	40.91	39.86	40.83	2623983
2011-07-07	41.40	42.53	41.40	42.45	3805196
2011-07-08	41.58	42.46	41.48	41.91	2528416
2011-07-11	41.11	41.39	40.34	40.66	2465538
2011-07-12	40.39	40.90	40.07	40.09	2935411
2011-07-13	40.48	41.18	40.42	40.64	3096837
2011-07-14	42.12	43.05	41.83	42.45	6671343
2011-07-15	42.79	43.92	42.79	43.66	4416100
2011-07-18	44.01	45.27	42.98	44.66	6695996
2011-07-19	45.00	45.63	44.41	45.11	3183513
2011-07-20	45.29	45.33	44.62	45.18	2676694
2011-07-21	45.44	45.89	45.27	45.40	3808238
2011-07-22	45.37	45.75	45.04	45.72	3309834
2011-07-25	44.90	45.83	44.77	45.27	2302555
2011-07-26	45.04	45.72	44.46	44.57	3081505
2011-07-27	44.39	44.76	43.44	44.13	4737922
2011-07-28	42.80	45.57	42.57	44.60	6776907
2011-07-29	44.21	45.45	43.56	44.71	6080225
2011-08-01	45.50	45.52	43.10	43.45	4573441
2011-08-02	42.92	43.53	41.57	41.57	4930039
2011-08-03	41.68	41.99	40.24	41.30	4484656
2011-08-04	40.40	40.50	35.74	36.37	9468142
2011-08-05	36.86	37.35	33.73	34.69	7771432
2011-08-08	33.09	33.86	30.58	30.80	9875038
2011-08-09	31.75	32.77	29.82	32.65	7493560
2011-08-10	31.84	33.66	31.02	32.00	5960486
2011-08-11	32.79	34.39	32.04	33.95	5261756
2011-08-12	34.47	35.18	33.65	33.85	4253820
2011-08-15	34.26	35.45	34.26	35.34	3361624
2011-08-16	35.02	35.48	34.30	34.78	4020045
2011-08-17	35.12	35.92	34.96	35.38	3900770
2011-08-18	37.38	37.56	34.91	35.52	14742317
2011-08-19	34.70	36.62	34.62	34.79	6109912
2011-08-22	36.07	36.32	33.75	33.88	4336849
2011-08-23	34.16	35.16	33.45	35.11	4704822
2011-08-24	35.01	35.78	34.14	35.70	3188754
2011-08-25	35.77	36.38	35.04	35.72	3588342
2011-08-26	35.38	36.33	34.36	36.21	3810306
2011-08-29	36.87	37.43	36.50	37.30	2971956
2011-08-30	36.99	38.27	36.72	37.93	3852724
2011-08-31	38.37	38.98	37.67	38.08	3495563
2011-09-01	38.31	38.81	37.79	37.86	3206760
2011-09-02	36.67	37.67	36.31	37.35	2959804
2011-09-06	35.57	36.47	35.06	36.41	3657713
2011-09-07	37.88	38.48	37.44	38.00	5715636
2011-09-08	37.74	38.27	36.52	36.62	4441736
2011-09-09	36.01	36.65	35.18	35.97	4677470
2011-09-12	35.36	36.47	34.90	36.06	4149977
2011-09-13	36.04	36.22	35.02	35.43	4412334
2011-09-14	35.57	35.91	34.73	35.43	5249247
2011-09-15	35.98	36.24	35.09	36.03	3371944
2011-09-16	36.24	36.45	35.46	35.93	3621630
2011-09-19	34.87	35.62	34.61	35.19	3580219
2011-09-20	35.32	35.56	33.50	33.67	3736756
2011-09-21	33.01	33.55	31.61	31.63	5174713
2011-09-22	30.98	31.17	28.49	28.91	8535351
2011-09-23	28.38	29.30	27.74	28.43	7676030
2011-09-26	28.95	31.11	28.13	31.00	5286189
2011-09-27	32.03	33.34	31.45	31.65	5185842
2011-09-28	32.63	32.64	29.68	29.71	5755358
2011-09-29	30.40	30.50	28.33	29.21	5020882
2011-09-30	28.58	29.48	28.13	28.30	4254563
2011-10-03	27.74	27.88	26.25	26.44	5650680
2011-10-04	25.70	28.73	25.49	28.72	7049383
2011-10-05	28.66	30.08	28.58	29.91	5048668
2011-10-06	30.09	31.18	29.35	30.79	5252646
2011-10-07	31.04	31.33	29.57	30.04	3097651
2011-10-10	31.05	31.86	30.97	31.86	3728380
2011-10-11	31.35	32.30	31.07	32.07	4015382
2011-10-12	32.48	33.11	32.41	32.48	4436812
2011-10-13	32.15	32.70	30.96	32.57	3424831
2011-10-14	33.51	34.82	33.36	34.55	5073610
2011-10-17	34.38	34.51	33.02	33.11	3441523
2011-10-18	33.04	34.50	32.26	34.26	3174314
2011-10-19	34.34	34.76	33.56	33.74	2891776
2011-10-20	33.65	33.96	32.58	33.70	2956635
2011-10-21	34.39	34.99	33.91	34.58	3041968
2011-10-24	34.81	35.83	34.58	35.75	2755469
2011-10-25	35.30	35.30	33.78	34.00	3415954
2011-10-26	34.75	35.16	33.46	34.20	5722470
2011-10-27	35.87	38.08	34.92	37.48	5742313
2011-10-28	37.31	39.12	36.87	38.99	4997986
2011-10-31	37.82	37.94	35.67	35.67	4632757
2011-11-01	34.55	34.70	33.24	34.12	4710357
2011-11-02	35.11	36.07	34.86	35.87	3548289
2011-11-03	36.86	37.48	35.95	36.91	3857893
2011-11-04	37.30	37.90	36.21	37.40	3107672
2011-11-07	36.78	37.78	35.92	36.80	1901108
2011-11-08	37.02	37.71	36.68	37.63	2511221
2011-11-09	36.04	36.29	34.86	34.96	3108907
2011-11-10	35.78	36.20	34.50	35.02	3043735
2011-11-11	35.82	36.12	35.54	35.77	2233986
2011-11-14	35.61	35.96	34.68	34.95	1815720
2011-11-15	34.67	35.26	34.43	34.82	2388908
2011-11-16	34.28	35.00	33.25	33.35	3489030
2011-11-17	33.19	33.20	31.42	31.76	4923744
2011-11-18	32.21	33.02	31.80	31.92	3623069
2011-11-21	30.97	31.65	30.21	31.40	3054039
2011-11-22	31.44	31.75	30.74	30.99	2112731
2011-11-23	30.39	30.64	29.51	29.51	2654792
2011-11-25	29.40	30.03	29.34	29.43	962251
2011-11-28	30.95	31.64	30.77	31.15	2630226
2011-11-29	31.33	31.98	30.99	31.27	2067252
2011-11-30	33.25	34.80	33.03	34.73	4094162
2011-12-01	33.54	34.73	33.40	34.12	2615608
2011-12-02	34.60	34.91	33.83	33.96	2501430
2011-12-05	34.71	34.99	33.79	34.11	2156129
2011-12-06	34.15	34.46	33.51	34.03	1752479
2011-12-07	33.76	33.81	33.05	33.53	3294617
2011-12-08	33.21	33.30	32.00	32.10	2682092
2011-12-09	32.08	33.45	32.07	33.26	2184839
2011-12-12	32.56	32.56	30.95	31.69	2321915
2011-12-13	31.87	32.48	30.65	30.93	2110121
2011-12-14	30.48	31.42	30.18	30.81	2847542
2011-12-15	31.47	31.61	30.33	30.40	2828939
2011-12-16	30.73	31.07	29.95	30.29	3805774
2011-12-19	30.98	30.98	29.15	29.28	2481009
2011-12-20	30.07	30.69	29.95	30.31	2876357
2011-12-21	30.33	30.61	29.65	30.12	3969839
2011-12-22	30.34	32.11	30.15	32.01	4232177
2011-12-23	32.05	32.25	31.29	31.74	1434438
2011-12-27	31.61	31.89	31.14	31.23	1264316
2011-12-28	31.26	31.50	30.55	30.63	2313542
2011-12-29	30.80	30.83	29.98	30.15	2395165
2011-12-30	30.13	30.84	30.08	30.61	1544069
2012-01-03	31.75	32.87	31.75	32.65	3020818
2012-01-04	32.30	32.95	31.90	32.84	2174823
2012-01-05	32.42	32.81	32.06	32.22	2202617
2012-01-06	32.35	32.40	31.39	32.17	2335017
2012-01-09	32.22	32.28	31.29	31.44	2227346
2012-01-10	32.62	32.68	30.82	31.04	5602351
2012-01-11	30.89	31.03	29.28	30.03	6462984
2012-01-12	30.09	30.64	29.32	30.45	5851732
2012-01-13	29.87	29.99	27.89	28.63	7614198
2012-01-17	29.37	29.41	27.42	27.83	5971583
2012-01-18	27.69	28.56	27.12	28.50	3979816
2012-01-19	28.62	28.87	27.84	28.13	4039651
2012-01-20	27.98	28.03	27.48	27.54	6133653
2012-01-23	28.58	29.40	28.28	28.48	6581236
2012-01-24	27.92	29.00	27.52	28.93	4195900
2012-01-25	28.59	30.08	28.51	29.92	5857380
2012-01-26	30.38	30.68	29.60	30.14	8011243
2012-01-27	30.01	30.61	29.71	30.41	4353322
2012-01-30	29.93	30.45	29.47	30.20	3273778
2012-01-31	30.49	30.51	29.36	29.81	3910557
2012-02-01	30.39	30.56	29.73	29.90	3081887
2012-02-02	29.98	31.80	29.92	31.58	5696663
2012-02-03	31.81	32.05	31.04	31.42	3505488
2012-02-06	31.14	31.46	30.59	31.17	3293885
2012-02-07	31.15	31.22	30.44	30.64	3159305
2012-02-08	30.71	30.98	30.07	30.23	4718933
2012-02-09	30.43	31.19	30.18	31.10	4974212
2012-02-10	30.54	30.88	29.92	30.05	4330432
2012-02-13	30.34	30.40	29.61	29.89	2711188
2012-02-14	29.76	29.95	29.41	29.89	3315681
2012-02-15	30.14	30.93	29.84	30.75	4884156
2012-02-16	30.81	31.26	30.39	31.21	3539364
2012-02-17	31.42	31.49	30.71	31.08	2781192
2012-02-21	31.29	31.66	31.01	31.19	2929124
2012-02-22	31.04	31.44	29.72	29.84	5071178
2012-02-23	29.79	29.84	29.28	29.50	4083469
2012-02-24	29.61	30.37	29.18	30.30	3371350
2012-02-27	30.09	30.45	29.82	30.29	2994750
2012-02-28	30.34	30.62	30.04	30.28	2245338
2012-02-29	30.16	30.65	29.62	29.88	4656016
2012-03-01	29.98	30.12	29.22	29.41	3976684
2012-03-02	29.38	29.39	28.27	28.30	4158590
2012-03-05	28.74	28.74	27.24	27.82	5741925
2012-03-06	26.21	27.62	24.90	27.44	9139354
2012-03-07	27.67	27.75	27.22	27.48	3032981
2012-03-08	27.75	27.83	27.07	27.44	3366234
2012-03-09	27.61	28.34	27.36	27.83	2337515
2012-03-12	27.76	28.02	26.89	27.04	2517334
2012-03-13	27.38	27.66	26.96	27.22	5628161
2012-03-14	27.35	27.39	26.38	26.46	4588491
2012-03-15	26.69	27.37	26.19	27.01	5041131
2012-03-16	27.20	28.62	27.12	28.40	6891251
2012-03-19	28.29	29.65	28.27	29.12	5645721
2012-03-20	28.66	28.88	28.13	28.82	4559617
2012-03-21	28.82	29.18	28.53	28.76	3242921
2012-03-22	28.24	28.33	27.00	27.47	9519312
2012-03-23	27.35	28.43	27.28	28.16	5002313
2012-03-26	28.52	28.53	27.78	28.14	3279857
2012-03-27	28.19	28.57	28.02	28.35	3869992
2012-03-28	28.13	28.36	27.17	27.80	5314725
2012-03-29	27.45	28.36	27.24	28.24	4443372
2012-03-30	28.54	28.66	28.00	28.44	5570213
2012-04-02	28.36	29.27	28.30	29.08	4477186
2012-04-03	29.07	29.07	28.20	28.40	2933453
2012-04-04	28.04	28.40	27.86	28.33	3475720
2012-04-05	28.19	28.80	28.07	28.19	3934741
2012-04-09	27.59	28.19	27.55	28.11	4147220
2012-04-10	28.13	28.38	27.57	28.12	5794472
2012-04-11	28.52	28.65	28.03	28.14	5409702
2012-04-12	28.25	29.35	28.19	28.98	5034220
2012-04-13	28.21	28.55	27.94	28.11	7065876
2012-04-16	28.36	28.53	27.91	28.37	5940188
2012-04-17	28.57	29.76	28.23	29.32	4454913
2012-04-18	29.19	29.38	28.41	28.52	4695004
2012-04-19	28.56	29.53	28.45	28.73	4540738
2012-04-20	28.94	29.11	28.03	28.13	5090861
2012-04-23	27.16	28.13	27.03	27.89	4104825
2012-04-24	27.82	28.34	27.63	27.98	3432239
2012-04-25	28.33	28.83	27.72	28.81	3716476
2012-04-26	27.60	28.77	27.39	27.70	7510205
2012-04-27	27.47	27.65	26.92	27.26	5689831
2012-04-30	27.06	27.79	26.94	27.72	4825910
2012-05-01	27.88	28.49	27.67	28.43	4412975
2012-05-02	28.28	28.28	27.64	27.72	5523264
2012-05-03	27.75	28.44	27.65	27.98	4933123
2012-05-04	27.83	28.00	27.50	27.84	5305500
2012-05-07	27.67	28.68	27.66	28.18	5346705
2012-05-08	27.88	28.58	27.47	28.47	5157057
2012-05-09	27.84	29.69	27.52	29.30	6988804
2012-05-10	29.58	29.68	28.63	28.84	3113965
2012-05-11	28.50	29.06	28.45	28.58	2621819
2012-05-14	28.28	28.93	27.95	27.97	3843960
2012-05-15	27.97	28.03	25.75	26.07	9253610
2012-05-16	26.06	26.48	25.33	25.53	7570102
2012-05-17	25.48	25.77	24.95	25.15	7788694
2012-05-18	25.21	25.43	24.20	24.49	5194157
2012-05-21	24.57	25.55	24.30	25.39	4414534
2012-05-22	25.41	25.66	24.36	24.90	8651213
2012-05-23	24.61	25.44	24.23	25.29	5005290
2012-05-24	25.37	25.41	24.50	24.66	4729956
2012-05-25	24.74	25.10	24.36	24.68	2279853
2012-05-29	25.23	25.86	24.73	25.13	3519314
2012-05-30	24.76	24.76	23.95	24.05	4678570
2012-05-31	24.04	24.10	23.19	23.42	5831093
2012-06-01	22.64	24.11	22.45	23.48	7669823
2012-06-04	23.64	23.92	22.94	23.52	3694727
2012-06-05	23.52	24.02	23.06	23.28	4144458
2012-06-06	23.60	24.09	23.44	23.91	3528297
2012-06-07	24.31	24.75	23.61	23.69	2308017
2012-06-08	23.52	23.64	23.05	23.56	2806413
2012-06-11	23.75	23.85	22.71	22.75	3783305
2012-06-12	22.90	23.14	22.18	22.70	4987305
2012-06-13	22.48	22.91	22.26	22.35	3038070
2012-06-14	22.41	23.02	22.07	23.00	4469840
2012-06-15	23.07	23.45	22.90	23.39	4087082
2012-06-18	23.17	23.48	22.79	23.30	2550898
2012-06-19	23.57	24.43	23.34	24.22	3731205
2012-06-20	24.24	24.67	24.00	24.41	3150890
2012-06-21	24.31	24.36	23.28	23.41	3405341
2012-06-22	23.48	23.85	23.17	23.57	5499716
2012-06-25	23.10	23.22	22.65	22.80	2354182
2012-06-26	22.80	22.96	22.03	22.57	2756643
2012-06-27	22.70	24.00	22.70	23.84	3561302
2012-06-28	23.49	24.74	23.49	24.45	3854577
2012-06-29	24.97	25.26	24.52	25.22	4966729
2012-07-02	25.14	25.81	24.89	25.39	2770604
2012-07-03	25.63	26.42	25.53	26.01	2603857
2012-07-05	25.84	26.40	25.58	25.99	3306548
2012-07-06	25.64	26.32	25.43	25.91	3539045
2012-07-09	25.81	26.03	25.08	25.31	3544978
2012-07-10	25.55	26.40	24.51	24.73	4170977
2012-07-11	24.91	25.42	24.56	25.26	3587963
2012-07-12	24.98	25.85	24.56	25.60	3719072
2012-07-13	25.69	26.48	25.67	26.41	3148125
2012-07-16	26.27	26.32	25.28	25.41	4999885
2012-07-17	25.46	25.86	25.00	25.69	2932848
2012-07-18	25.69	26.24	25.19	25.60	2806449
2012-07-19	25.75	25.97	25.19	25.26	3333302
2012-07-20	25.28	25.79	25.08	25.77	3907355
2012-07-23	25.28	25.81	24.74	25.70	2519608
2012-07-24	25.74	25.94	24.47	24.58	4065355
2012-07-25	24.78	24.78	23.05	23.24	5980837
2012-07-26	24.05	24.46	23.12	23.74	4088943
2012-07-27	24.00	24.69	22.87	24.53	4856212
2012-07-30	24.56	25.01	23.92	24.60	2876503
2012-07-31	24.48	24.58	23.87	24.17	4398537
2012-08-01	24.27	24.96	23.60	24.78	3769942
2012-08-02	24.41	24.81	23.10	23.21	4212923
2012-08-03	23.76	24.71	23.21	24.30	3733144
2012-08-06	24.37	25.36	24.16	25.16	2989871
2012-08-07	25.37	25.86	25.21	25.65	3182128
2012-08-08	25.54	26.61	25.51	25.94	4343068
2012-08-09	25.84	28.18	25.80	27.59	6036791
2012-08-10	27.29	27.67	26.94	27.42	4562103
2012-08-13	27.43	27.66	26.79	27.05	2078758
2012-08-14	27.27	27.34	26.36	26.48	3556660
2012-08-15	26.44	26.97	26.11	26.61	2764139
2012-08-16	26.68	27.12	26.43	26.86	1915167
2012-08-17	26.95	27.10	26.52	26.67	2692124
2012-08-20	26.77	27.68	26.59	27.57	2959087
2012-08-21	27.66	28.88	27.58	27.90	3485263
2012-08-22	27.80	28.48	27.61	28.18	2801048
2012-08-23	28.08	28.29	27.47	27.52	2138998
2012-08-24	27.48	27.69	27.25	27.42	2399196
2012-08-27	27.55	27.60	26.77	26.87	2874622
2012-08-28	26.91	27.13	26.12	26.37	4737210
2012-08-29	26.30	26.45	25.74	26.28	3068303
2012-08-30	25.98	26.07	25.35	25.61	4134430
2012-08-31	25.91	26.01	25.08	25.19	2958035
2012-09-04	25.12	25.12	23.70	24.05	5325539
2012-09-05	24.08	24.32	23.83	24.13	3302066
2012-09-06	24.31	24.60	23.84	24.33	3756516
2012-09-07	24.72	26.19	24.66	26.03	4778878
2012-09-10	25.88	26.83	25.79	25.86	4051533
2012-09-11	25.99	26.55	25.89	26.04	3375700
2012-09-12	26.19	26.45	25.59	26.11	2714006
2012-09-13	26.08	27.42	25.67	27.11	4084976
2012-09-14	27.46	28.00	27.10	27.37	3519369
2012-09-17	27.24	27.57	26.67	26.85	2235138
2012-09-18	26.75	27.11	26.10	26.53	2977868
2012-09-19	26.61	26.61	26.12	26.34	2614753
2012-09-20	26.05	26.17	25.45	26.03	3018914
2012-09-21	26.20	26.47	25.74	25.97	2530647
2012-09-24	25.46	25.69	24.79	25.13	3119030
2012-09-25	25.23	25.34	24.30	24.38	2924257
2012-09-26	24.27	24.92	23.78	24.37	5499113
2012-09-27	24.69	25.34	24.61	25.18	3651107
2012-09-28	25.03	25.36	24.71	25.06	2252156
2012-10-01	25.23	26.20	25.13	25.40	4492640
2012-10-02	25.46	25.62	24.95	25.18	2502201
2012-10-03	25.21	25.38	24.59	24.78	2768075
2012-10-04	24.98	26.34	24.98	26.17	4181148
2012-10-05	26.38	26.49	25.96	26.15	3011319
2012-10-08	25.97	27.14	25.88	26.47	2833421
2012-10-09	26.41	27.92	26.41	27.62	4484729
2012-10-10	27.46	28.06	27.22	27.40	3234721
2012-10-11	27.72	29.77	27.67	29.59	6983428
2012-10-12	28.69	29.59	28.69	29.31	3784707
2012-10-15	28.39	29.19	28.08	28.66	6506835
2012-10-16	28.78	29.20	28.56	29.02	3659125
2012-10-17	29.19	29.92	28.82	29.89	4770440
2012-10-18	29.78	30.36	29.73	30.09	3252773
2012-10-19	29.93	30.23	29.29	29.37	3338640
2012-10-22	29.91	31.19	29.89	30.53	5494522
2012-10-23	29.93	30.36	29.49	29.68	3877012
2012-10-24	29.84	30.32	28.81	28.88	3315003
2012-10-25	29.03	29.38	28.15	28.71	4676611
2012-10-26	28.78	29.68	28.74	29.35	3964793
2012-10-31	29.33	29.99	29.22	29.33	3009942
2012-11-01	29.32	30.70	29.22	30.47	2322734
2012-11-02	30.59	31.09	29.20	29.36	2783822
2012-11-05	29.16	29.89	29.14	29.66	1903870
2012-11-06	29.84	29.98	29.51	29.67	3006808
2012-11-07	27.93	28.33	27.47	27.76	5949279
2012-11-08	27.78	28.17	27.25	27.33	3001550
2012-11-09	27.13	28.30	26.94	27.48	2254849
2012-11-12	27.69	27.77	27.27	27.62	1233508
2012-11-13	27.38	27.82	27.12	27.40	2031245
2012-11-14	27.39	27.61	26.78	26.99	2757370
2012-11-15	26.90	27.44	25.85	25.97	4070619
2012-11-16	26.05	26.53	25.37	26.48	4624158
2012-11-19	26.94	27.80	26.94	27.37	2433497
2012-11-20	27.14	27.42	26.70	26.87	1619425
2012-11-21	26.88	27.00	26.38	26.92	1361296
2012-11-23	27.15	27.28	26.91	27.27	797873
2012-11-26	27.09	27.11	26.25	26.52	1837111
2012-11-27	26.50	26.70	26.14	26.22	1688778
2012-11-28	25.83	26.72	25.83	26.67	2096185
2012-11-29	26.76	27.15	26.17	26.65	1766701
2012-11-30	26.50	26.94	25.81	26.15	3362515
2012-12-03	26.52	26.69	25.91	26.29	1791104
2012-12-04	25.84	26.62	25.84	26.23	1735399
2012-12-05	26.33	27.78	26.33	27.51	3688074
2012-12-06	27.50	27.97	27.40	27.66	2753121
2012-12-07	27.81	27.95	27.33	27.56	1381961
2012-12-10	27.46	27.95	26.99	27.75	1822265
2012-12-11	28.03	28.54	27.67	28.22	2624338
2012-12-12	28.37	28.88	28.26	28.57	1915614
2012-12-13	28.50	28.70	28.10	28.20	1338167
2012-12-14	28.01	28.79	27.90	28.11	2471091
2012-12-17	28.27	28.45	27.80	28.08	2000620
2012-12-18	28.13	28.86	28.11	28.60	2338782
2012-12-19	28.69	29.42	28.38	28.38	1888646
2012-12-20	28.38	28.45	27.75	28.08	2157063
2012-12-21	27.36	27.78	27.33	27.65	2941120
2012-12-24	27.74	27.76	27.05	27.25	603413
2012-12-26	27.38	27.64	27.02	27.17	1519067
2012-12-27	27.28	27.44	26.45	26.87	1981187
2012-12-28	26.69	26.85	26.34	26.49	3837917
2012-12-31	26.38	26.86	26.34	26.77	3007461
2013-01-02	27.54	27.54	25.52	25.86	4317626
2013-01-03	25.86	26.92	25.68	26.63	2940833
2013-01-04	26.64	27.13	26.60	27.05	2302649
2013-01-07	26.74	26.86	26.34	26.51	2499868
2013-01-08	26.44	26.51	25.74	26.08	2244143
2013-01-09	26.08	26.27	25.45	25.71	3073783
2013-01-10	26.01	26.12	25.52	25.77	2608164
2013-01-11	25.76	25.92	24.84	25.18	5440417
2013-01-14	25.18	25.36	24.82	24.95	2552944
2013-01-15	24.77	25.56	24.54	25.52	5147293
2013-01-16	25.51	25.52	25.11	25.26	2387893
2013-01-17	25.44	25.78	25.21	25.51	2654570
2013-01-18	25.84	26.64	25.76	26.59	7375734
2013-01-22	26.51	27.43	26.32	27.31	3206191
2013-01-23	27.12	27.52	26.90	26.94	2037482
2013-01-24	26.94	27.52	26.60	26.83	2248510
2013-01-25	26.86	26.87	26.40	26.76	1762292
2013-01-28	26.73	26.84	25.78	25.95	1976656
2013-01-29	25.95	26.75	25.95	26.54	2484132
2013-01-30	26.55	26.81	25.88	25.98	2208396
2013-01-31	27.32	27.62	25.49	26.14	3766084
2013-02-01	26.35	26.44	25.48	26.22	3944005
2013-02-04	25.93	26.32	25.62	25.68	2626514
2013-02-05	25.80	26.01	25.54	25.85	2117707
2013-02-06	25.62	26.38	25.57	26.12	1913383
2013-02-07	26.06	26.18	25.44	25.71	1605623
2013-02-08	25.79	26.60	25.71	26.47	2368007
2013-02-11	26.50	27.67	26.41	27.33	5786041
2013-02-12	27.48	27.86	27.04	27.32	3177997
2013-02-13	27.19	27.82	27.15	27.53	1695262
2013-02-14	27.49	28.58	27.47	28.46	3593622
2013-02-15	28.38	28.55	28.04	28.43	4467060
2013-02-19	28.43	28.78	28.16	28.68	2361350
2013-02-20	28.56	28.56	27.42	27.48	2133135
2013-02-21	27.27	27.77	27.14	27.24	2287057
2013-02-22	27.46	27.46	26.85	27.12	2529288
2013-02-25	27.45	27.47	25.98	25.99	2803511
2013-02-26	26.13	26.27	25.56	26.20	1443197
2013-02-27	26.07	26.97	26.06	26.83	1536105
2013-02-28	26.77	27.20	26.47	26.82	1724718
2013-03-01	26.66	26.67	25.34	25.56	3317008
2013-03-04	25.12	25.62	24.68	25.02	3380648
2013-03-05	25.26	25.64	24.84	25.20	3091551
2013-03-06	25.28	25.46	25.02	25.33	2563721
2013-03-07	25.27	26.24	25.09	26.17	4359318
2013-03-08	26.37	26.99	25.96	26.79	2774781
2013-03-11	27.12	27.52	26.80	27.30	3164458
2013-03-12	27.24	27.49	26.94	27.17	1756894
2013-03-13	27.20	27.51	26.86	27.06	1504258
2013-03-14	27.07	28.13	26.74	28.12	2956495
2013-03-15	28.07	28.63	27.92	28.28	3006731
2013-03-18	27.82	29.39	27.76	29.02	4329971
2013-03-19	29.02	29.16	27.89	28.43	3740529
2013-03-20	28.55	28.68	27.93	28.59	1706913
2013-03-21	28.42	29.02	28.17	28.17	1669196
2013-03-22	28.35	28.54	27.77	28.08	1586874
2013-03-25	28.17	28.27	27.83	28.08	1284785
2013-03-26	28.29	28.43	27.42	27.90	1950633
2013-03-27	27.62	28.82	27.37	28.73	3410182
2013-03-28	28.69	28.69	27.98	28.07	2542235
2013-04-01	28.13	28.20	27.03	27.13	2887226
2013-04-02	27.23	27.25	26.76	27.07	2101112
2013-04-03	27.14	27.62	26.72	27.04	2130194
2013-04-04	27.00	27.27	26.40	26.69	1839543
2013-04-05	26.27	27.72	26.27	27.52	2679076
2013-04-08	27.42	27.82	27.24	27.72	1301641
2013-04-09	27.75	28.45	27.63	28.00	1613352
2013-04-10	28.03	28.38	27.74	28.18	1540959
2013-04-11	28.13	28.28	27.78	28.25	1940591
2013-04-12	28.70	28.78	27.29	28.00	2314992
2013-04-15	27.60	27.93	26.77	26.88	2687163
2013-04-16	27.26	27.47	26.37	26.96	1986307
2013-04-17	26.60	26.76	25.68	26.13	2619751
2013-04-18	26.34	28.13	25.96	27.67	4029817
2013-04-19	27.84	28.07	26.52	26.92	2201163
2013-04-22	27.12	27.29	26.48	27.20	1542800
2013-04-23	27.26	27.56	26.63	26.82	2765385
2013-04-24	26.99	28.16	26.92	27.82	2542339
2013-04-25	27.82	28.38	26.80	27.52	3561522
2013-04-26	27.52	27.70	26.62	27.12	2174624
2013-04-29	27.29	27.86	27.02	27.74	2197538
2013-04-30	27.70	28.23	27.16	28.06	2658870
2013-05-01	27.79	28.29	27.30	27.93	2178618
2013-05-02	28.74	29.33	28.42	29.10	4138619
2013-05-03	29.36	29.90	29.20	29.68	2518711
2013-05-06	29.65	29.82	29.37	29.52	2044412
2013-05-07	29.55	29.73	28.99	29.08	1823257
2013-05-08	29.07	29.91	28.91	29.85	2896446
2013-05-09	29.65	29.84	29.00	29.28	2637858
2013-05-10	29.18	29.45	28.50	29.07	1841465
2013-05-13	28.95	28.98	28.25	28.40	2649939
2013-05-14	28.26	28.53	27.97	28.32	2262414
2013-05-15	28.11	28.63	27.87	28.33	1584930
2013-05-16	28.13	28.85	27.96	28.06	1900803
2013-05-17	28.15	28.53	27.98	28.33	1520741
2013-05-20	28.43	29.61	28.37	29.24	1973655
2013-05-21	29.42	30.21	29.18	29.56	2298860
2013-05-22	29.69	30.29	29.17	29.41	2168692
2013-05-23	28.88	29.84	28.67	29.76	2430192
2013-05-24	29.48	30.00	29.47	29.58	1565952
2013-05-28	29.97	30.14	29.41	29.68	1652419
2013-05-29	29.52	29.99	29.06	29.35	1965906
2013-05-30	29.40	29.71	28.69	29.56	2882816
2013-05-31	29.32	29.50	28.93	28.93	2250767
2013-06-03	29.12	29.48	28.53	28.98	1713507
2013-06-04	28.92	29.36	28.22	28.59	1386210
2013-06-05	28.44	28.56	28.05	28.11	1640523
2013-06-06	28.13	28.24	27.62	27.93	1287135
2013-06-07	27.96	28.13	27.61	28.05	1628398
2013-06-10	28.06	28.16	27.58	27.93	1249865
2013-06-11	27.59	27.59	26.91	26.98	2224349
2013-06-12	27.22	27.24	26.34	26.53	2829828
2013-06-13	26.47	27.16	26.32	27.06	1275344
2013-06-14	27.12	27.15	26.11	26.65	1653276
2013-06-17	26.82	27.10	26.40	26.66	1835457
2013-06-18	26.67	27.15	26.42	26.64	2432726
2013-06-19	26.55	26.76	25.92	25.97	1773231
2013-06-20	25.64	25.71	25.01	25.14	3092240
2013-06-21	25.32	25.40	24.81	24.85	3387717
2013-06-24	24.60	24.66	22.75	23.40	5613734
2013-06-25	23.67	23.74	22.49	23.30	5387896
2013-06-26	23.39	23.49	22.54	22.60	4002788
2013-06-27	22.85	23.24	22.62	22.81	3320999
2013-06-28	22.73	23.01	22.39	22.60	2437856
2013-07-01	22.68	23.27	22.53	22.95	2461951
2013-07-02	22.90	23.30	22.36	22.62	3247604
2013-07-03	22.47	22.47	21.94	22.15	2224809
2013-07-05	22.19	22.29	21.89	22.11	1423324
2013-07-08	22.24	23.16	22.19	22.99	2743558
2013-07-09	23.20	23.43	23.03	23.21	1997205
2013-07-10	23.28	23.48	22.65	22.80	2033099
2013-07-11	23.24	23.77	23.24	23.55	2190504
2013-07-12	23.41	23.67	22.80	23.08	1598980
2013-07-15	23.11	23.55	23.02	23.41	2362310
2013-07-16	23.55	23.86	23.43	23.85	2343742
2013-07-17	23.85	24.11	23.65	23.95	2482361
2013-07-18	24.04	25.13	24.04	24.63	3249231
2013-07-19	24.53	24.73	24.10	24.20	2535848
2013-07-22	24.18	24.35	23.85	24.00	1714377
2013-07-23	24.32	24.78	24.10	24.40	2031814
2013-07-24	24.41	24.41	23.48	23.60	2597362
2013-07-25	24.05	25.56	24.05	25.43	6465336
2013-07-26	25.33	26.18	25.06	26.15	4324579
2013-07-29	25.94	26.16	25.84	26.05	3325231
2013-07-30	26.01	26.11	25.72	25.88	2358048
2013-07-31	26.09	26.35	25.80	25.88	3062484
2013-08-01	26.02	26.31	25.87	26.01	1843144
2013-08-02	26.00	26.01	25.66	25.87	1871113
2013-08-05	25.77	26.21	25.71	26.09	2031349
2013-08-06	25.86	26.22	25.74	25.98	2251581
2013-08-07	25.84	25.86	25.29	25.33	1454677
2013-08-08	25.55	26.04	25.30	25.71	1754915
2013-08-09	25.80	26.92	25.72	26.74	1858469
2013-08-12	26.73	27.12	26.27	26.34	1711460
2013-08-13	26.66	26.66	25.97	26.15	1011212
2013-08-14	26.13	26.57	26.12	26.29	1445880
2013-08-15	25.91	26.33	25.73	26.14	1114852
2013-08-16	26.00	26.05	25.30	25.65	1990933
2013-08-19	25.65	25.70	25.17	25.23	1096784
2013-08-20	25.23	26.70	25.22	26.47	2094638
2013-08-21	26.29	26.62	26.09	26.26	1578653
2013-08-22	26.47	27.57	26.42	27.34	1763119
2013-08-23	27.45	27.84	27.29	27.72	1314134
2013-08-26	27.74	28.34	27.52	27.59	1563754
2013-08-27	27.19	27.26	26.57	26.61	2048504
2013-08-28	26.60	26.80	26.37	26.78	1760993
2013-08-29	26.74	26.79	25.93	26.04	1755836
2013-08-30	26.01	26.28	25.91	26.05	1188716
2013-09-03	26.54	27.00	26.51	26.73	1634172
2013-09-04	26.68	27.27	26.37	27.25	1376249
2013-09-05	27.22	28.12	27.20	27.78	1526532
2013-09-06	27.92	28.25	27.53	27.90	1420520
2013-09-09	28.03	28.99	28.03	28.95	1885348
2013-09-10	29.08	29.15	28.48	28.76	1357068
2013-09-11	28.76	29.43	28.29	29.33	1589575
2013-09-12	29.11	29.33	28.80	28.83	1834666
2013-09-13	28.78	28.84	28.10	28.19	1489730
2013-09-16	28.59	28.70	28.26	28.28	1363696
2013-09-17	28.32	29.03	28.31	28.74	1713469
2013-09-18	28.76	29.97	28.48	29.66	1874574
2013-09-19	29.69	30.49	29.41	29.48	2818334
2013-09-20	29.47	29.48	28.78	29.10	2181113
2013-09-23	28.91	29.48	28.88	28.99	1260283
2013-09-24	28.98	29.02	28.38	28.48	2495246
2013-09-25	28.56	28.75	27.93	28.00	2379493
2013-09-26	28.25	28.57	28.04	28.17	1265462
2013-09-27	28.48	28.56	27.80	27.94	1786350
2013-09-30	27.54	28.38	27.49	28.07	2190991
2013-10-01	27.98	28.37	27.72	28.35	3026863
2013-10-02	28.16	28.83	27.99	28.80	1776609
2013-10-03	28.80	29.63	28.73	29.54	3364517
2013-10-04	29.56	30.51	29.48	30.30	2963046
2013-10-07	29.90	30.12	29.47	29.47	1769390
2013-10-08	29.53	30.12	29.17	29.28	2091428
2013-10-09	29.35	29.53	29.13	29.25	1860322
2013-10-10	29.60	30.75	29.50	30.69	3937122
2013-10-11	30.50	32.72	30.23	31.84	10227027
2013-10-14	31.62	32.31	31.33	32.05	3333342
2013-10-15	31.96	32.41	31.69	31.99	3326848
2013-10-16	32.22	32.44	31.20	31.49	3453777
2013-10-17	31.46	32.02	31.17	31.50	2296634
2013-10-18	31.82	31.92	31.39	31.70	2449504
2013-10-21	31.80	32.07	31.17	31.69	2494772
2013-10-22	32.00	32.45	31.71	32.00	2137507
2013-10-23	31.66	31.70	30.98	31.45	2733790
2013-10-24	31.64	32.09	31.34	31.90	1500952
2013-10-25	32.00	32.03	31.58	31.81	1753296
2013-10-28	30.83	32.32	30.44	31.65	10546784
2013-10-29	31.76	32.49	30.72	31.48	4417819
2013-10-30	31.28	31.90	30.36	30.73	3611441
2013-10-31	31.09	31.28	30.36	30.44	4081521
2013-11-01	30.74	30.79	29.79	30.56	4122239
2013-11-04	30.90	31.92	30.48	31.49	3830670
2013-11-05	31.25	31.27	30.58	30.66	2432201
2013-11-06	30.70	30.93	29.63	30.00	2291283
2013-11-07	30.14	30.38	29.39	29.80	2741078
2013-11-08	29.84	30.59	29.81	30.37	2586782
2013-11-11	30.29	30.63	30.10	30.19	1342680
2013-11-12	29.79	30.05	29.45	29.60	1544066
2013-11-13	29.34	30.04	29.16	30.04	1784044
2013-11-14	29.97	30.17	29.32	29.76	1718268
2013-11-15	29.92	30.42	29.68	30.01	2776887
2013-11-18	29.75	29.87	28.63	28.83	3272525
2013-11-19	28.77	29.01	28.08	28.61	2242390
2013-11-20	28.74	29.15	28.58	28.83	1817291
2013-11-21	28.89	29.18	28.66	28.83	1896016
2013-11-22	29.00	29.61	28.69	29.45	2019900
2013-11-25	29.46	29.49	29.03	29.21	1455770
2013-11-26	29.10	29.53	28.88	29.26	2024263
2013-11-27	29.28	29.94	29.13	29.56	2789669
2013-11-29	29.63	30.00	29.28	29.68	1226907
2013-12-02	29.79	30.42	29.48	30.16	2271923
2013-12-03	29.97	30.84	29.93	30.43	2302671
2013-12-04	30.36	30.94	30.32	30.65	1787388
2013-12-05	30.65	31.36	30.46	31.09	2665310
2013-12-06	31.35	31.65	30.31	30.52	1659720
2013-12-09	30.52	31.14	30.49	30.94	2274865
2013-12-10	30.59	31.92	30.59	31.64	2978759
2013-12-11	31.53	31.70	30.73	30.84	2083424
2013-12-12	30.84	31.13	30.53	30.73	1517232
2013-12-13	30.76	31.07	30.57	31.01	1340742
2013-12-16	31.07	31.56	31.07	31.09	1862150
2013-12-17	30.99	31.28	30.55	31.22	1792566
2013-12-18	31.09	31.35	30.65	31.33	2175145
2013-12-19	31.26	32.19	31.15	32.03	2630312
2013-12-20	32.14	32.16	31.54	31.56	2414034
2013-12-23	31.80	32.07	30.90	31.29	2863219
2013-12-24	31.28	31.83	31.24	31.58	841757
2013-12-26	31.65	31.80	31.25	31.57	1285113
2013-12-27	31.61	32.14	31.48	32.02	2023574
2013-12-30	32.15	32.26	31.44	31.49	1259282
2013-12-31	31.55	31.78	31.43	31.73	1152370
2014-01-02	31.56	31.99	31.34	31.43	1171104
2014-01-03	31.44	31.74	31.29	31.54	1509014
2014-01-06	31.54	32.19	31.39	31.69	1543569
2014-01-07	31.75	31.94	30.89	31.22	2069909
2014-01-08	30.12	31.28	29.99	30.78	2595462
2014-01-09	30.86	30.91	29.79	30.24	2507927
2014-01-10	30.38	30.76	30.11	30.55	2141117
2014-01-13	30.42	30.94	30.31	30.37	2415994
2014-01-14	30.53	30.89	30.29	30.49	1721360
2014-01-15	30.74	32.15	30.72	32.02	4009037
2014-01-16	31.95	32.36	31.75	31.94	2606678
2014-01-17	31.95	32.41	31.86	31.87	1578580
2014-01-21	31.95	32.37	31.82	31.85	1899991
2014-01-22	32.05	32.67	32.01	32.44	2711823
2014-01-23	32.28	33.00	31.59	31.70	3425186
2014-01-24	32.08	32.08	31.06	31.25	4122881
2014-01-27	31.19	31.85	30.80	31.07	2896698
2014-01-28	31.20	31.50	30.98	31.41	2029914
2014-01-29	31.09	31.44	30.88	31.32	2857514
2014-01-30	31.53	31.81	30.85	31.61	3618869
2014-01-31	31.42	32.32	30.87	31.15	3863661
2014-02-03	31.46	31.46	30.47	30.76	2712889
2014-02-04	30.86	31.78	30.76	31.49	2322134
2014-02-05	31.45	31.45	30.36	30.59	2519819
2014-02-06	30.07	31.09	30.07	30.95	1287993
2014-02-07	31.04	31.18	30.19	30.44	1917732
2014-02-10	30.48	31.04	30.34	31.04	1983847
2014-02-11	31.28	31.90	31.23	31.80	2129819
2014-02-12	31.90	32.22	31.51	31.59	1764985
2014-02-13	31.18	31.94	31.18	31.51	2168599
2014-02-14	31.65	32.32	31.65	32.05	1732732
2014-02-18	32.03	32.80	31.62	32.61	1915191
2014-02-19	32.57	34.20	32.57	33.19	5335784
2014-02-20	33.23	33.52	32.94	33.30	1926986
2014-02-21	33.36	33.82	33.08	33.10	2027965
2014-02-24	33.11	34.11	33.11	33.61	2075538
2014-02-25	33.48	33.54	32.45	33.00	2248321
2014-02-26	32.94	33.17	32.25	32.44	1728396
2014-02-27	32.49	33.54	32.29	33.45	2119455
2014-02-28	33.45	33.51	32.87	33.45	1647284
2014-03-03	33.35	33.50	33.04	33.30	1366911
2014-03-04	33.66	33.83	33.27	33.79	1675640
2014-03-05	33.68	33.79	33.14	33.20	1190230
2014-03-06	33.34	33.93	33.23	33.90	1680560
2014-03-07	33.77	33.81	32.89	33.30	2103141
2014-03-10	33.04	33.13	32.45	32.91	1601376
2014-03-11	32.97	33.15	32.53	32.60	1331820
2014-03-12	32.46	33.01	32.40	32.56	1422010
2014-03-13	32.80	33.03	31.87	32.16	2030828
2014-03-14	32.08	32.45	32.00	32.19	1261590
2014-03-17	32.28	33.17	32.21	33.15	2140110
2014-03-18	33.09	33.67	32.71	33.53	2132232
2014-03-19	33.48	33.70	33.06	33.39	1494402
2014-03-20	32.89	33.58	32.85	33.55	2165502
2014-03-21	33.83	34.22	33.68	33.95	3438772
2014-03-24	33.97	34.48	33.67	33.81	2271958
2014-03-25	33.93	34.35	33.80	34.25	1910560
2014-03-26	33.99	34.16	33.24	34.01	3349088
2014-03-27	33.99	34.38	33.76	34.32	2364546
2014-03-28	34.38	34.62	33.08	33.15	3043585
2014-03-31	33.49	33.49	32.72	33.32	2044018
2014-04-01	33.41	33.51	32.59	32.90	1820603
2014-04-02	32.81	33.63	32.81	33.60	2245055
2014-04-03	33.49	34.05	33.49	33.56	1463544
2014-04-04	33.88	34.31	33.42	33.61	1961299
2014-04-07	33.64	33.99	33.10	33.15	1554252
2014-04-08	33.58	34.56	33.51	34.20	3124583
2014-04-09	34.66	34.83	34.25	34.70	2497033
2014-04-10	34.61	34.85	34.03	34.10	2178036
2014-04-11	34.01	34.25	33.33	33.45	2186554
2014-04-14	33.63	34.20	33.42	33.85	1578266
2014-04-15	33.79	34.32	33.39	34.15	2403518
2014-04-16	34.41	34.60	33.91	34.60	1917303
2014-04-17	34.59	35.00	34.05	34.87	1751402
2014-04-21	34.97	35.15	34.73	35.01	1132403
2014-04-22	34.86	35.14	34.41	34.61	1364517
2014-04-23	34.55	35.25	34.47	35.22	2259021
2014-04-24	35.16	36.47	35.11	36.12	3530997
2014-04-25	35.91	36.35	35.39	35.78	2588066
2014-04-28	35.75	35.75	34.77	34.99	3108601
2014-04-29	36.48	36.85	35.97	36.64	4684821
2014-04-30	36.53	37.30	36.11	37.12	4801042
2014-05-01	37.12	38.01	36.93	37.67	3081485
2014-05-02	37.63	37.93	37.10	37.30	2376594
2014-05-05	37.27	37.28	36.60	36.65	2355434
2014-05-06	36.67	36.92	36.42	36.45	1713573
2014-05-07	37.00	37.02	36.31	36.59	2681589
2014-05-08	36.41	36.64	35.69	35.80	1406355
2014-05-09	35.92	36.12	35.66	36.10	1372594
2014-05-12	36.52	36.98	36.52	36.89	1688360
2014-05-13	36.87	36.98	36.39	36.49	1201132
2014-05-14	36.58	36.99	36.49	36.60	1441665
2014-05-15	36.59	36.81	35.84	36.77	2898476
2014-05-16	36.66	36.73	36.03	36.72	2730891
2014-05-19	36.70	37.60	36.63	37.35	2150276
2014-05-20	37.21	37.45	36.96	37.10	1694819
2014-05-21	37.23	37.41	36.77	37.12	1642253
2014-05-22	37.30	37.63	36.67	36.87	2414500
2014-05-23	36.92	37.16	36.86	37.06	2293303
2014-05-27	37.07	37.76	36.92	37.74	1772805
2014-05-28	37.74	37.86	37.48	37.76	1538400
2014-05-29	37.78	37.83	37.13	37.28	2980182
2014-05-30	37.08	37.13	36.47	36.84	3655089
2014-06-02	37.01	37.57	36.95	37.22	1791017
2014-06-03	36.98	37.18	36.56	37.07	1878888
2014-06-04	36.98	38.34	36.71	38.17	3052977
2014-06-05	38.14	39.66	37.87	39.54	4451179
2014-06-06	40.29	40.29	39.34	39.58	3795469
2014-06-09	39.60	39.76	39.16	39.19	2436895
2014-06-10	39.11	39.46	38.67	38.83	2305011
2014-06-11	38.76	39.32	38.58	39.20	1905310
2014-06-12	39.33	39.44	37.10	37.38	7512421
2014-06-13	37.68	38.75	37.62	38.44	4367210
2014-06-16	38.44	38.44	37.71	38.13	2495836
2014-06-17	38.04	38.47	37.96	38.13	1572586
2014-06-18	38.13	38.61	37.93	38.58	1192203
2014-06-19	38.48	39.20	38.48	39.04	2918522
2014-06-20	39.28	39.46	38.90	39.41	3027286
2014-06-23	39.42	39.89	39.26	39.36	1500650
2014-06-24	39.20	39.36	37.91	38.09	1931070
2014-06-25	37.91	38.73	37.91	38.62	1657721
2014-06-26	38.69	38.98	38.32	38.69	1361012
2014-06-27	38.52	38.88	38.07	38.40	1676294
2014-06-30	38.24	38.47	38.01	38.43	2231605
2014-07-01	38.62	38.88	38.20	38.29	1098516
2014-07-02	38.10	38.56	37.69	37.78	2029045
2014-07-03	37.94	38.20	37.73	38.12	882845
2014-07-07	38.02	38.02	37.09	37.16	2356104
2014-07-08	37.11	37.12	36.42	36.43	3040456
2014-07-09	36.48	36.82	36.07	36.79	1813185
2014-07-10	36.42	36.68	36.23	36.27	1987044
2014-07-11	36.02	36.37	35.80	36.11	2016884
2014-07-14	36.39	36.57	36.07	36.33	1706946
2014-07-15	36.34	36.39	34.96	35.46	3260567
2014-07-16	35.72	35.86	35.46	35.56	1970472
2014-07-17	35.23	35.69	34.06	34.17	3240771
2014-07-18	34.21	34.91	34.06	34.77	2248219
2014-07-21	34.61	34.61	34.01	34.10	2962463
2014-07-22	34.47	34.63	33.87	34.00	2333787
2014-07-23	34.00	34.03	33.47	33.96	2034626
2014-07-24	33.96	34.31	33.80	33.98	1506833
2014-07-25	33.81	33.99	33.33	33.37	1853375
2014-07-28	33.52	33.76	33.18	33.31	1843996
2014-07-29	33.31	34.10	32.66	33.63	3223786
2014-07-30	33.78	34.00	32.83	33.25	3486235
2014-07-31	32.99	33.05	32.31	32.38	2002354
2014-08-01	32.16	32.73	32.08	32.49	2209841
2014-08-04	32.57	33.14	32.43	33.01	1804571
2014-08-05	32.72	33.48	32.67	32.82	2294849
2014-08-06	32.60	33.51	32.60	33.30	1684167
2014-08-07	33.81	33.93	33.20	33.33	2748029
2014-08-08	33.33	33.56	33.06	33.50	1585023
2014-08-11	33.46	33.96	33.46	33.75	1879166
2014-08-12	33.67	33.68	32.68	32.94	2588689
2014-08-13	32.99	33.56	32.86	33.32	1847068
2014-08-14	33.29	33.33	33.00	33.14	1061470
2014-08-15	33.20	33.31	32.89	33.11	1212918
2014-08-18	33.25	33.44	32.88	32.98	1384455
2014-08-19	33.00	33.59	32.95	33.22	1961561
2014-08-20	33.19	33.24	32.79	33.14	1242485
2014-08-21	33.16	33.41	32.88	33.30	2366054
2014-08-22	33.19	33.70	32.86	33.51	2049365
2014-08-25	33.67	33.71	32.80	32.85	2189886
2014-08-26	32.95	33.58	32.95	33.15	1872311
2014-08-27	33.19	33.70	32.99	33.48	1855239
2014-08-28	33.29	33.29	32.94	32.97	1062041
2014-08-29	33.03	33.62	33.00	33.60	1638510
2014-09-02	33.60	33.70	33.14	33.38	2384601
2014-09-03	33.61	33.77	33.35	33.40	1335669
2014-09-04	33.40	33.66	33.15	33.21	3001126
2014-09-05	33.17	33.46	33.00	33.45	1511495
2014-09-08	33.23	33.24	32.46	32.65	1890470
2014-09-09	32.69	32.94	32.03	32.27	2874428
2014-09-10	32.21	32.59	31.90	32.41	2673293
2014-09-11	32.15	32.53	31.87	32.51	2825931
2014-09-12	32.45	32.73	32.33	32.67	1738309
2014-09-15	32.63	32.73	32.21	32.45	1600182
2014-09-16	32.24	32.77	32.15	32.39	1617054
2014-09-17	32.67	32.77	32.38	32.42	1655340
2014-09-18	32.34	32.39	31.49	31.68	2609195
2014-09-19	31.75	31.84	31.47	31.70	2882824
2014-09-22	31.58	31.58	30.95	31.24	1759859
2014-09-23	31.29	31.44	30.98	30.99	2314675
2014-09-24	31.05	31.05	30.45	30.89	2780429
2014-09-25	30.82	30.83	29.99	30.47	3825834
2014-09-26	30.44	31.02	30.39	30.89	1972639
2014-09-29	30.53	31.26	30.46	31.24	2162173
2014-09-30	31.08	31.70	31.04	31.58	3281640
2014-10-01	31.53	31.66	30.65	30.73	2578210
2014-10-02	30.59	30.67	29.73	30.13	2297512
2014-10-03	30.22	30.22	29.53	29.64	2398396
2014-10-06	29.73	29.93	29.44	29.73	1723736
2014-10-07	29.50	29.63	28.89	28.96	1997048
2014-10-08	28.84	29.02	28.09	28.99	4331600
2014-10-09	28.78	28.78	27.19	27.31	4815927
2014-10-10	27.28	27.71	26.72	27.10	3115801
2014-10-13	27.28	27.74	26.74	26.80	2864698
2014-10-14	26.97	27.61	26.47	27.06	3199339
2014-10-15	26.57	28.18	26.39	28.08	5034163
2014-10-16	27.54	29.39	27.54	28.78	4056156
2014-10-17	28.92	29.38	28.73	29.01	3360018
2014-10-20	29.29	29.74	28.86	28.98	2854120
2014-10-21	29.10	29.62	29.07	29.39	2167338
2014-10-22	29.53	29.74	28.88	28.92	1761243
2014-10-23	29.18	29.50	28.91	29.01	2228930
2014-10-24	28.84	29.18	28.49	28.93	2266389
2014-10-27	28.49	28.73	28.13	28.55	4234169
2014-10-28	28.07	30.58	27.84	29.70	7898986
2014-10-29	30.06	30.28	29.59	30.04	2906628
2014-10-30	29.94	30.14	29.28	29.93	2533329
2014-10-31	29.84	30.77	29.48	30.69	2775488
2014-11-03	30.97	31.75	30.70	30.90	3101086
2014-11-04	30.70	31.62	30.32	31.49	4010415
2014-11-05	31.66	33.03	31.17	32.74	4497783
2014-11-06	32.79	32.98	32.34	32.81	2345458
2014-11-07	32.89	33.66	32.85	33.35	2765950
2014-11-10	33.55	33.71	32.34	32.48	3309582
2014-11-11	32.37	32.59	31.93	32.51	1942905
2014-11-12	32.30	33.01	32.05	32.89	3618469
2014-11-13	32.72	32.89	32.51	32.61	960171
2014-11-14	32.32	33.08	32.27	33.03	2587181
2014-11-17	32.82	33.66	32.61	33.57	3949115
2014-11-18	33.33	34.02	33.33	33.87	3245429
2014-11-19	33.66	34.11	33.40	34.01	6193982
2014-11-20	33.98	34.86	33.81	34.71	3425714
2014-11-21	35.20	35.25	34.13	34.62	2490511
2014-11-24	34.64	34.93	33.97	34.18	2038333
2014-11-25	34.26	34.45	33.38	33.48	3860383
2014-11-26	33.50	33.64	33.10	33.43	2481251
2014-11-28	32.23	32.71	31.93	32.64	2880862
2014-12-01	32.28	32.30	30.94	31.24	4400870
2014-12-02	31.08	31.70	30.60	31.04	3658726
2014-12-03	31.08	31.88	30.74	31.44	2107410
2014-12-04	31.17	31.46	30.71	30.79	3379140
2014-12-05	30.68	31.38	30.35	30.69	3139910
2014-12-08	30.26	30.44	29.15	29.37	3470999
2014-12-09	28.87	30.17	28.84	30.11	3338208
2014-12-10	29.68	29.73	28.98	29.16	3108334
2014-12-11	29.79	30.11	29.35	29.45	5064489
2014-12-12	29.06	29.63	28.61	28.63	2533107
2014-12-15	28.85	29.03	28.20	28.32	3061660
2014-12-16	28.34	29.02	27.98	28.10	3327731
2014-12-17	28.32	29.46	28.16	29.11	2889922
2014-12-18	29.73	29.86	28.88	29.48	2148190
2014-12-19	29.54	29.84	28.15	29.09	4793671
2014-12-22	28.80	28.84	27.85	28.83	5518084
2014-12-23	28.59	29.47	28.56	29.23	3895348
2014-12-24	29.17	29.47	29.12	29.15	1079196
2014-12-26	29.31	29.58	29.07	29.22	1599054
2014-12-29	29.28	29.61	29.13	29.21	1696441
2014-12-30	29.17	29.20	28.43	28.43	1851365
2014-12-31	28.33	28.50	28.08	28.20	1810518
2015-01-02	28.19	28.66	28.02	28.61	1505602
2015-01-05	28.32	28.32	26.87	27.07	2797632
2015-01-06	27.06	27.27	25.88	26.02	3567357
2015-01-07	26.28	26.44	25.42	25.90	4820353
2015-01-08	25.89	26.44	25.67	26.23	4589705
2015-01-09	26.16	26.22	25.41	25.69	3874066
2015-01-12	25.27	25.46	24.93	25.33	2957152
2015-01-13	25.41	25.46	24.72	25.33	4914767
2015-01-14	25.22	25.88	25.02	25.83	4426386
2015-01-15	25.81	26.04	25.04	25.14	3098392
2015-01-16	25.26	25.62	25.16	25.24	2385604
2015-01-20	25.05	25.38	24.74	25.25	3663722
2015-01-21	25.46	26.06	25.36	26.05	2667268
2015-01-22	26.25	26.25	25.43	25.95	3433810
2015-01-23	25.78	25.89	25.18	25.30	3149343
2015-01-26	25.31	25.96	25.30	25.90	1970888
2015-01-27	25.61	25.80	25.24	25.59	2203323
2015-01-28	25.42	25.51	24.76	24.85	3351314
2015-01-29	24.91	25.02	24.03	24.41	6861858
2015-01-30	24.19	26.03	23.78	24.15	7331872
2015-02-02	24.35	25.31	24.18	25.24	4993360
2015-02-03	25.64	27.02	25.49	26.91	5328838
2015-02-04	26.55	27.11	25.90	26.05	5377983
2015-02-05	26.29	26.64	26.17	26.52	2019048
2015-02-06	26.65	27.41	26.49	26.64	3409171
2015-02-09	26.65	27.71	26.65	27.44	3880875
2015-02-10	27.40	27.52	26.87	27.48	2372462
2015-02-11	27.22	27.48	26.83	27.02	2161913
2015-02-12	27.37	27.52	27.11	27.30	2311032
2015-02-13	27.60	28.10	27.46	28.03	2219636
2015-02-17	27.84	28.07	27.35	27.91	1688431
2015-02-18	27.66	28.18	27.49	27.87	2648698
2015-02-19	27.41	28.39	27.27	28.35	1624257
2015-02-20	28.40	28.57	28.00	28.22	2092726
2015-02-23	27.82	28.23	27.60	27.81	2305912
2015-02-24	28.02	28.80	27.90	28.64	1937632
2015-02-25	28.63	28.83	28.32	28.63	1492705
2015-02-26	28.50	28.62	26.82	26.94	2491317
2015-02-27	27.12	27.19	26.68	26.86	2495863
2015-03-02	26.76	26.86	26.13	26.26	5658434
2015-03-03	26.33	26.55	26.04	26.51	3076843
2015-03-04	26.29	26.30	24.98	25.26	4546232
2015-03-05	25.26	25.36	24.65	25.33	3301707
2015-03-06	25.17	25.54	24.42	24.57	3632266
2015-03-09	24.51	24.61	23.46	23.81	5715620
2015-03-10	23.47	23.81	23.33	23.35	3969729
2015-03-11	23.35	23.94	23.07	23.94	3185539
2015-03-12	22.55	23.44	22.27	23.03	11445525
2015-03-13	22.76	22.85	21.85	22.15	5253479
2015-03-16	22.07	22.57	21.78	22.54	3632254
2015-03-17	22.45	22.67	22.25	22.52	3780254
2015-03-18	23.03	23.10	22.10	22.95	3960100
2015-03-19	22.55	23.34	22.51	23.27	4697940
2015-03-20	23.50	23.57	23.20	23.51	4579964
2015-03-23	23.60	24.01	23.55	23.87	1980327
2015-03-24	23.84	24.03	23.36	23.60	2083551
2015-03-25	23.84	24.36	23.74	24.21	3464362
2015-03-26	24.38	24.52	22.85	22.86	3282572
2015-03-27	22.56	22.65	22.17	22.32	3132170
2015-03-30	22.42	23.50	22.42	23.30	3086853
2015-03-31	23.00	23.35	22.95	23.26	2143478
2015-04-01	23.21	23.77	22.98	23.13	2338414
2015-04-02	23.01	24.43	23.01	24.26	3067576
2015-04-06	24.14	24.16	23.58	23.92	3552324
2015-04-07	24.09	24.85	23.99	24.54	2561370
2015-04-08	24.68	24.69	23.93	24.25	1996789
2015-04-09	24.29	24.52	23.20	23.75	4510936
2015-04-10	23.76	24.04	23.34	23.95	2603444
2015-04-13	24.07	24.22	23.36	23.82	2270096
2015-04-14	23.80	23.99	23.59	23.69	4290662
2015-04-15	23.95	25.80	23.90	25.67	5694907
2015-04-16	25.53	26.37	25.33	25.97	4495447
2015-04-17	25.71	26.17	25.46	25.97	3844325
2015-04-20	25.90	26.44	25.04	25.06	6504854
2015-04-21	25.06	25.45	24.50	24.60	3392823
2015-04-22	24.57	25.18	24.28	25.04	3118618
2015-04-23	25.10	25.65	24.96	25.59	2142070
2015-04-24	25.48	25.76	25.16	25.19	2047061
2015-04-27	25.22	25.28	24.68	24.92	4491305
2015-04-28	25.31	25.86	23.81	24.11	8173325
2015-04-29	24.14	26.13	24.12	25.75	5890237
2015-04-30	25.76	27.47	25.25	27.09	7446132
2015-05-01	27.23	27.82	26.75	27.60	3815682
2015-05-04	27.56	28.48	27.54	27.70	4103251
2015-05-05	27.91	27.98	26.84	27.02	4415837
2015-05-06	27.39	27.82	26.99	27.57	3392286
2015-05-07	27.41	27.43	26.73	26.96	2036657
2015-05-08	27.30	27.85	26.77	27.81	2869488
2015-05-11	27.72	27.83	26.92	26.94	2579932
2015-05-12	27.02	27.56	26.99	27.15	1484528
2015-05-13	27.19	27.29	25.90	26.10	3506051
2015-05-14	26.29	26.51	25.96	26.33	2077866
2015-05-15	26.29	26.83	26.03	26.73	2217173
2015-05-18	26.74	26.74	25.90	26.17	2072979
2015-05-19	25.89	26.52	25.66	25.71	2493590
2015-05-20	25.80	25.98	25.25	25.92	1468429
2015-05-21	26.12	26.86	26.12	26.40	1668452
2015-05-22	26.20	26.47	25.94	26.27	1213262
2015-05-26	25.86	25.90	24.76	24.78	2278693
2015-05-27	24.69	25.01	24.40	24.64	1903739
2015-05-28	24.54	24.54	23.56	23.77	3703029
2015-05-29	23.80	24.05	23.20	23.22	3667366
2015-06-01	23.20	23.35	22.76	23.20	3385176
2015-06-02	23.31	23.90	23.09	23.72	2483162
2015-06-03	23.67	23.85	23.10	23.21	2261626
2015-06-04	23.05	23.17	22.75	22.84	4599028
2015-06-05	22.73	23.24	22.42	22.60	2743854
2015-06-08	22.70	22.97	22.37	22.87	3195505
2015-06-09	23.08	23.70	23.06	23.18	3516921
2015-06-10	23.34	23.59	22.80	22.85	2883540
2015-06-11	22.85	22.85	21.84	21.97	3539444
2015-06-12	21.83	21.89	21.00	21.07	4163935
2015-06-15	20.91	21.48	20.66	20.98	3443093
2015-06-16	21.00	21.13	20.50	20.69	3136405
2015-06-17	20.86	21.03	20.13	20.78	4503391
2015-06-18	20.77	20.87	19.88	20.16	3292809
2015-06-19	20.04	20.11	19.53	19.59	4163098
2015-06-22	19.68	20.10	19.53	19.82	3248044
2015-06-23	19.80	20.02	19.42	19.94	4129365
2015-06-24	19.94	20.25	19.49	19.53	4221776
2015-06-25	19.53	19.59	18.56	19.00	6428619
2015-06-26	18.87	19.05	18.54	18.68	4919625
2015-06-29	18.39	19.62	18.32	18.37	7255177
2015-06-30	18.47	18.62	17.88	18.13	8124198
2015-07-01	18.06	18.08	16.92	17.46	8304568
2015-07-02	17.43	18.38	17.36	18.17	8019613
2015-07-06	17.87	18.23	17.77	17.85	6816150
2015-07-07	17.66	17.73	16.86	17.17	7487797
2015-07-08	17.11	17.24	16.56	16.71	4671590
2015-07-09	16.92	17.42	16.88	16.89	6045583
2015-07-10	16.80	17.06	16.19	16.38	3962254
2015-07-13	16.53	16.69	15.96	16.61	4164325
2015-07-14	16.60	17.11	16.29	16.71	5324370
2015-07-15	16.77	16.88	15.65	15.79	6241617
2015-07-16	15.85	15.88	15.14	15.18	5574410
2015-07-17	15.12	15.18	14.28	14.35	11266953
2015-07-20	13.82	14.41	12.90	13.90	14043827
2015-07-21	14.20	15.21	14.15	14.64	8929528
2015-07-22	14.38	14.70	14.18	14.50	8472932
2015-07-23	14.69	15.06	14.64	14.88	11221723
2015-07-24	14.68	14.84	14.36	14.71	7117641
2015-07-27	14.45	14.77	14.22	14.47	9570448
2015-07-28	13.87	16.21	13.50	14.80	15911162
2015-07-29	14.72	14.72	13.55	13.91	8858581
2015-07-30	13.95	14.17	13.69	14.05	7833748
2015-07-31	14.01	14.12	13.63	13.78	4875912
2015-08-03	13.65	13.68	12.60	12.73	6461935
2015-08-04	12.64	12.79	11.36	12.06	13296978
2015-08-05	12.37	12.51	11.33	11.59	7982544
2015-08-06	11.41	12.04	11.32	11.92	7454653
2015-08-07	11.82	12.09	10.90	10.97	6700335
2015-08-10	11.00	12.01	10.94	11.56	8404940
2015-08-11	11.24	11.35	10.75	11.22	6486973
2015-08-12	11.29	12.01	11.17	11.84	6749981
2015-08-13	11.67	11.82	10.62	10.80	7738432
2015-08-14	10.86	11.24	10.73	10.78	4114924
2015-08-17	10.71	11.28	10.70	10.86	4866171
2015-08-18	10.75	10.82	10.44	10.70	4268146
2015-08-19	10.65	11.09	10.37	10.48	5378003
2015-08-20	10.49	11.00	10.35	10.42	5459305
2015-08-21	10.33	10.90	10.32	10.52	7063447
2015-08-24	9.87	10.42	9.56	9.80	7724907
2015-08-25	10.37	10.98	10.00	10.21	8467430
2015-08-26	10.42	10.64	9.96	10.16	8478507
2015-08-27	10.44	11.96	10.39	11.56	9960171
2015-08-28	11.44	12.33	11.33	12.00	7639705
2015-08-31	11.83	12.93	11.63	12.70	9166628
2015-09-01	12.20	12.64	11.70	11.89	9731355
2015-09-02	12.07	12.45	11.28	11.82	6629314
2015-09-03	11.77	12.26	11.49	11.87	4895799
2015-09-04	11.48	11.59	10.92	11.18	6114123
2015-09-08	11.45	11.51	11.12	11.15	4442188
2015-09-09	11.27	11.74	10.82	11.13	6434804
2015-09-10	11.13	11.40	10.82	11.02	5702920
2015-09-11	10.88	11.07	10.25	10.45	8585005
2015-09-14	10.40	10.63	10.13	10.50	4636973
2015-09-15	10.47	10.98	10.38	10.88	4691323
2015-09-16	10.92	11.58	10.84	11.55	7819010
2015-09-17	11.49	11.72	11.24	11.29	5952473
2015-09-18	11.04	11.08	10.74	10.86	9992993
2015-09-21	10.88	11.01	10.58	10.72	4849383
2015-09-22	10.50	10.55	9.76	10.05	4948270
2015-09-23	10.05	10.10	9.10	9.18	7589936
2015-09-24	9.01	9.21	8.66	9.07	7345984
2015-09-25	9.17	9.21	8.56	8.71	4918245
2015-09-28	8.57	8.57	8.02	8.17	6234751
2015-09-29	8.15	8.25	7.75	7.85	6521613
2015-09-30	7.98	8.32	7.78	8.17	6654162
2015-10-01	8.27	8.52	7.24	7.62	8797040
2015-10-02	7.47	8.31	7.47	8.22	7506472
2015-10-05	8.57	9.11	8.35	8.96	12807108
2015-10-06	8.92	9.44	8.78	9.05	11037195
2015-10-07	9.33	9.97	9.22	9.43	14164874
2015-10-08	9.32	9.98	9.09	9.68	7543879
2015-10-09	9.80	10.00	9.54	9.77	6545898
2015-10-12	9.73	9.73	9.13	9.61	6408395
2015-10-13	9.46	9.83	9.30	9.48	5186453
2015-10-14	9.56	9.66	9.21	9.24	5845866
2015-10-15	9.19	9.71	9.10	9.65	5090279
2015-10-16	9.67	9.84	8.76	9.17	7457091
2015-10-19	9.04	9.21	8.69	8.77	4330300
2015-10-20	8.70	8.92	8.42	8.62	4872048
2015-10-21	8.61	8.64	8.04	8.05	5450493
2015-10-22	8.11	8.46	8.05	8.28	6563047
2015-10-23	8.30	8.45	7.72	7.92	8547160
2015-10-26	7.84	7.97	7.36	7.39	10593380
2015-10-27	7.00	7.03	5.76	5.82	24716788
2015-10-28	5.92	6.25	5.80	5.90	14617776
2015-10-29	5.89	6.10	5.63	5.65	13210429
2015-10-30	5.67	5.73	5.32	5.55	15224110
2015-11-02	5.50	6.59	5.50	6.52	12956697
2015-11-03	6.21	6.96	6.17	6.84	13460043
2015-11-04	6.83	7.17	6.49	6.77	11263258
2015-11-05	6.71	7.21	6.64	7.05	12037228
2015-11-06	6.91	7.06	6.67	6.85	8962197
2015-11-09	6.71	7.03	6.53	6.86	11701629
2015-11-10	6.77	6.87	6.61	6.81	8330149
2015-11-11	6.70	6.81	6.16	6.31	10276663
2015-11-12	6.13	6.24	5.90	5.94	7480124
2015-11-13	5.99	6.31	5.75	6.17	10114704
2015-11-16	6.48	6.66	6.31	6.64	10012297
2015-11-17	6.52	6.64	6.32	6.42	8582899
2015-11-18	6.45	6.96	6.44	6.91	10797143
2015-11-19	6.73	6.88	6.49	6.53	10145351
2015-11-20	6.53	6.60	6.27	6.56	8218197
2015-11-23	6.46	6.84	6.01	6.12	10411974
2015-11-24	6.10	6.42	6.10	6.27	7879401
2015-11-25	6.18	6.72	6.09	6.67	6700677
2015-11-27	6.61	6.67	6.14	6.24	4770030
2015-11-30	6.28	6.63	6.22	6.57	17251490
2015-12-01	6.64	7.26	6.51	7.21	13016179
2015-12-02	7.16	7.64	7.01	7.23	14924160
2015-12-03	7.26	7.42	7.15	7.25	9185983
2015-12-04	7.09	7.13	6.41	6.44	10107234
2015-12-07	6.27	6.27	5.33	5.47	19031496
2015-12-08	5.30	5.92	5.25	5.42	13098937
2015-12-09	5.55	5.82	5.40	5.76	16567465
2015-12-10	5.71	6.58	5.71	6.34	15136043
2015-12-11	6.20	6.21	5.72	5.83	12447993
2015-12-14	5.86	5.91	5.30	5.61	13194876
2015-12-15	5.76	5.97	5.30	5.45	12560268
2015-12-16	5.48	5.83	5.36	5.56	9170022
2015-12-17	5.63	5.86	5.40	5.76	9391346
2015-12-18	5.83	6.21	5.76	6.16	17795352
2015-12-21	6.16	6.75	6.16	6.65	8954141
2015-12-22	6.65	7.08	6.52	6.73	7577990
2015-12-23	6.91	7.19	6.70	7.18	7460426
2015-12-24	7.17	7.40	7.11	7.21	3536074
2015-12-28	7.11	7.13	6.40	6.56	8510389
2015-12-29	6.84	6.92	6.71	6.87	5737953
2015-12-30	6.70	6.86	6.41	6.49	6177896
2015-12-31	6.48	6.63	6.41	6.59	4591383
2016-01-04	6.53	7.25	6.42	7.15	9212777
2016-01-05	7.10	7.23	6.72	7.11	7787907
2016-01-06	6.77	6.88	6.25	6.32	12958001
2016-01-07	6.09	6.22	5.96	6.06	7519430
2016-01-08	6.11	6.56	6.09	6.41	12310274
2016-01-11	6.32	6.44	5.61	5.84	12276232
2016-01-12	5.93	5.94	5.26	5.59	10592192
2016-01-13	5.65	5.71	4.81	5.05	12888970
2016-01-14	5.03	5.08	4.61	4.69	15673916
2016-01-15	4.43	4.46	4.07	4.16	14610312
2016-01-19	4.23	4.57	4.11	4.30	11596688
2016-01-20	3.97	4.35	3.79	4.23	8898797
2016-01-21	4.20	5.25	4.18	5.04	12002084
2016-01-22	5.19	5.63	4.76	5.14	12995232
2016-01-25	4.92	5.23	4.75	4.77	6502432
2016-01-26	4.89	5.32	4.63	5.21	7313890
2016-01-27	5.16	5.92	5.04	5.61	10049490
2016-01-28	5.93	5.93	5.42	5.63	8732783
2016-01-29	5.96	7.16	5.90	6.62	21642091
2016-02-01	6.37	7.21	6.24	7.00	13695852
2016-02-02	6.64	6.75	6.40	6.51	9888294
2016-02-03	6.65	7.24	6.22	7.07	10773404
2016-02-04	7.17	8.00	7.06	7.35	13074158
2016-02-05	7.17	8.12	7.14	7.59	11571641
2016-02-08	7.41	7.61	6.89	7.13	10845046
2016-02-09	7.09	7.26	6.06	6.28	11934010
2016-02-10	6.84	6.84	5.99	6.01	10773083
2016-02-11	5.79	6.15	5.61	6.12	8444833
2016-02-12	6.30	6.54	5.96	6.50	7547919
2016-02-16	6.60	6.66	6.18	6.58	6259510
2016-02-17	6.67	7.58	6.64	7.40	9309943
2016-02-18	7.52	7.71	6.86	7.03	8909603
2016-02-19	6.91	7.15	6.42	6.56	6836811
2016-02-22	6.76	7.32	6.71	7.26	8338648
2016-02-23	7.35	7.52	6.51	6.60	7143322
2016-02-24	6.39	6.73	6.06	6.61	7485208
2016-02-25	6.56	6.75	6.11	6.38	14394001
2016-02-26	6.58	6.72	6.29	6.54	7225916
2016-02-29	7.13	7.29	6.76	7.20	10666448
2016-03-01	7.39	7.77	6.87	7.55	10891746
2016-03-02	7.41	7.96	7.27	7.88	12022481
2016-03-03	7.88	8.98	7.81	8.59	72102614
2016-03-04	8.78	9.59	8.55	8.82	16115084
2016-03-07	8.94	9.73	8.94	9.73	14347666
2016-03-08	9.51	9.53	8.64	8.72	6665219
2016-03-09	8.88	9.29	8.72	9.20	5854534
2016-03-10	9.08	9.38	8.74	9.25	5823023
2016-03-11	9.61	10.01	9.52	9.76	7849139
2016-03-14	9.59	10.10	9.36	9.91	6760321
2016-03-15	9.52	9.75	9.17	9.63	6437600
2016-03-16	9.42	9.89	9.35	9.70	8126907
2016-03-17	9.89	10.13	9.58	9.93	6685232
2016-03-18	10.03	10.36	9.66	9.79	12297752
2016-03-21	9.78	10.04	9.58	9.73	5110222
2016-03-22	9.61	10.09	9.48	10.03	3837883
2016-03-23	9.88	10.01	8.67	8.71	7018149
2016-03-24	8.57	9.21	8.06	9.12	6369835
2016-03-28	9.10	9.20	8.69	9.11	4607002
2016-03-29	8.76	9.26	8.66	9.22	6058014
2016-03-30	9.40	9.64	9.09	9.48	7595178
2016-03-31	9.48	9.80	9.35	9.42	7083636
2016-04-01	9.06	9.20	8.85	9.00	7109115
2016-04-04	9.12	9.56	8.90	9.12	6818839
2016-04-05	8.97	9.48	8.78	9.12	6700223
2016-04-06	9.15	9.47	8.97	9.24	4735812
2016-04-07	9.19	9.48	9.12	9.24	6412060
2016-04-08	9.58	10.10	9.50	9.89	5130674
2016-04-11	9.99	10.48	9.93	10.41	4989320
2016-04-12	10.56	11.40	10.56	11.29	7202826
2016-04-13	11.39	11.68	10.90	11.45	7752476
2016-04-14	11.52	11.59	10.70	10.78	9324054
2016-04-15	10.63	10.98	10.44	10.67	7573010
2016-04-18	10.34	11.03	10.11	10.78	5074977
2016-04-19	11.05	11.54	11.01	11.12	4713221
2016-04-20	11.14	12.02	11.03	11.54	8846137
2016-04-21	11.74	11.79	10.82	10.89	7403676
2016-04-22	11.10	11.83	10.98	11.31	7572855
2016-04-25	11.34	11.40	10.79	10.93	7437678
2016-04-26	11.07	11.81	10.25	11.81	10007616
2016-04-27	11.92	13.43	11.89	13.09	14227668
2016-04-28	13.08	13.68	12.55	12.64	7899275
2016-04-29	12.89	13.25	12.23	12.55	7703485
2016-05-02	12.59	12.94	12.10	12.86	5938353
2016-05-03	12.52	12.62	12.04	12.19	5045174
2016-05-04	12.35	13.02	11.69	12.16	7172017
2016-05-05	12.80	12.82	11.95	12.24	5751250
2016-05-06	11.90	12.49	11.81	12.42	6102919
2016-05-09	12.09	12.21	11.41	11.51	5477356
2016-05-10	11.69	12.31	11.47	12.29	5322608
2016-05-11	12.10	13.05	12.00	12.70	7737574
2016-05-12	12.93	12.93	11.95	12.02	6601530
2016-05-13	11.88	12.39	11.78	11.94	4293519
2016-05-16	12.15	12.46	11.69	11.71	6184980
2016-05-17	11.89	12.39	11.69	12.08	5675796
2016-05-18	12.01	12.24	11.24	11.26	6515920
2016-05-19	10.98	11.24	10.53	10.98	7751156
2016-05-20	11.02	11.21	10.92	10.98	6093165
2016-05-23	10.89	11.56	10.58	11.26	5090674
2016-05-24	11.39	11.78	11.09	11.67	6372964
2016-05-25	11.74	12.40	11.73	12.37	5130748
2016-05-26	12.50	12.69	12.32	12.53	7888698
2016-05-27	12.44	13.02	12.32	12.39	5324864
2016-05-31	12.43	13.12	12.39	12.81	7189376
2016-06-01	12.67	12.97	12.33	12.93	5298379
2016-06-02	12.64	12.72	12.42	12.60	6497954
2016-06-03	12.77	13.11	12.64	13.06	4447669
2016-06-06	13.09	13.14	12.72	12.87	5525491
2016-06-07	12.93	13.05	12.72	12.81	4724169
2016-06-08	13.00	13.30	12.52	12.57	7974551
2016-06-09	12.36	12.39	11.86	12.23	6245100
2016-06-10	11.99	12.12	11.01	11.16	8687943
2016-06-13	10.98	11.60	10.93	11.37	4796923
2016-06-14	11.20	11.52	10.84	11.08	4116416
2016-06-15	11.08	11.60	10.81	11.26	4426852
2016-06-16	11.16	11.33	10.73	11.26	4742379
2016-06-17	11.43	12.29	11.43	11.93	8681583
2016-06-20	12.34	12.51	12.09	12.30	6388909
2016-06-21	12.20	12.53	12.07	12.44	3968178
2016-06-22	12.54	12.74	12.29	12.29	4124897
2016-06-23	12.50	12.93	12.41	12.92	3902466
2016-06-24	12.32	12.43	11.95	12.16	4129092
2016-06-27	11.94	11.96	11.14	11.37	5516652
2016-06-28	11.79	12.76	11.79	12.64	4619952
2016-06-29	12.89	13.63	12.82	13.27	8015473
2016-06-30	13.34	13.46	13.10	13.42	4651929
2016-07-01	13.18	13.83	13.05	13.68	4179113
2016-07-05	13.29	13.35	12.54	13.20	5624790
2016-07-06	13.00	13.90	12.91	13.82	9479956
2016-07-07	13.98	14.10	13.18	13.31	3955430
2016-07-08	13.54	13.86	13.39	13.55	3744563
2016-07-11	13.65	13.86	13.52	13.65	2960999
2016-07-12	13.93	14.42	13.93	14.16	3495657
2016-07-13	14.21	14.25	13.75	13.94	2703942
2016-07-14	14.18	14.38	13.94	13.98	2945084
2016-07-15	14.04	14.44	13.97	14.34	3228794
2016-07-18	14.15	14.33	14.06	14.15	3866694
2016-07-19	14.08	14.13	13.75	13.85	3179153
2016-07-20	13.69	14.34	13.56	14.23	7024252
2016-07-21	14.40	14.41	13.98	14.15	3513480
2016-07-22	14.20	14.25	13.92	14.21	3812163
2016-07-25	14.10	14.45	14.02	14.32	6155325
2016-07-26	14.24	15.40	14.00	15.31	6419257
2016-07-27	15.45	16.36	15.04	15.76	7370626
2016-07-28	15.76	16.20	15.71	15.99	6065958
2016-07-29	16.01	16.21	15.80	16.16	3252586
2016-08-01	16.05	16.08	15.44	15.45	4182070
2016-08-02	15.76	15.87	15.03	15.35	4683873
2016-08-03	15.43	15.71	15.18	15.70	3128916
2016-08-04	15.61	16.02	15.57	15.80	2953564
2016-08-05	15.96	16.01	15.76	15.89	2790823
2016-08-08	16.02	16.21	15.80	15.81	4261581
2016-08-09	15.93	15.97	15.41	15.42	2714198
2016-08-10	15.56	15.59	14.85	14.87	4262202
2016-08-11	15.01	15.22	14.78	14.81	3750566
2016-08-12	14.92	15.06	14.30	14.37	3098696
2016-08-15	14.64	15.24	14.48	14.96	5450930
2016-08-16	14.98	15.11	14.61	14.90	3530960
2016-08-17	14.82	15.06	14.58	15.06	3407265
2016-08-18	15.18	15.58	15.13	15.30	3193760
2016-08-19	15.10	15.10	14.51	14.56	4776232
2016-08-22	14.35	14.79	14.29	14.60	4417662
2016-08-23	14.58	15.03	14.44	14.96	2838627
2016-08-24	14.94	15.29	14.70	14.75	2457054
2016-08-25	14.74	15.05	14.64	15.02	2670525
2016-08-26	15.12	15.51	14.97	15.12	3810748
2016-08-29	15.07	15.55	14.98	15.46	2454183
2016-08-30	15.61	15.91	15.26	15.41	3065939
2016-08-31	15.26	15.49	15.06	15.21	2962899
2016-09-01	15.17	15.34	14.98	15.17	2299508
2016-09-02	15.43	15.72	15.26	15.32	2488350
2016-09-06	15.55	16.06	15.31	16.05	3359610
2016-09-07	16.11	16.48	15.48	15.53	3847479
2016-09-08	15.69	15.83	15.40	15.80	4508683
2016-09-09	15.53	15.53	14.70	14.85	5870239
2016-09-12	14.70	14.96	14.30	14.60	5648245
2016-09-13	14.30	14.34	12.85	13.35	11204814
2016-09-14	13.40	13.65	13.13	13.27	4231792
2016-09-15	13.01	14.21	13.01	13.85	7365620
2016-09-16	13.69	13.99	13.50	13.71	13713974
2016-09-19	14.01	14.16	13.83	13.84	3549801
2016-09-20	13.98	14.37	13.79	14.18	4288436
2016-09-21	14.37	14.96	14.35	14.80	6576885
2016-09-22	15.02	15.30	14.60	14.65	4848976
2016-09-23	14.54	14.75	14.33	14.51	3199323
2016-09-26	14.55	15.39	14.51	15.16	4171622
2016-09-27	14.82	15.27	14.54	15.25	3696248
2016-09-28	15.34	16.22	15.34	16.05	6795793
2016-09-29	15.95	16.06	15.31	15.65	5140583
2016-09-30	15.81	16.14	15.66	16.01	3825819
2016-10-03	16.10	16.29	15.90	16.23	4125938
2016-10-04	16.15	16.58	16.03	16.38	4771561
2016-10-05	16.63	17.07	16.56	16.64	5652308
2016-10-06	16.66	16.93	16.39	16.86	3442515
2016-10-07	16.93	17.00	16.52	16.70	2657138
2016-10-10	17.05	17.23	16.85	16.90	2327651
2016-10-11	16.83	16.90	16.35	16.42	5188125
2016-10-12	16.31	16.62	15.93	16.45	3079379
2016-10-13	16.13	16.71	15.80	16.56	2904147
2016-10-14	16.71	16.72	15.59	15.60	3238895
2016-10-17	15.59	15.78	15.36	15.39	4149120
2016-10-18	15.71	15.73	15.26	15.54	4013487
2016-10-19	15.61	15.65	14.97	15.01	3432655
2016-10-20	14.84	15.16	14.67	15.10	4568962
2016-10-21	14.94	14.94	14.40	14.52	3810822
2016-10-24	14.71	14.71	13.70	14.00	5341353
2016-10-25	14.15	14.44	14.00	14.18	3329778
2016-10-26	14.03	14.21	13.51	13.66	4059795
2016-10-27	13.72	14.00	13.46	13.92	3426908
2016-10-28	13.79	14.44	13.77	14.05	3533188
2016-10-31	14.27	14.40	13.77	14.14	6602052
2016-11-01	14.00	15.66	14.00	15.37	10265408
2016-11-02	15.17	15.20	13.81	14.05	5038374
2016-11-03	14.15	14.30	13.75	13.86	4113903
2016-11-04	13.88	14.44	13.71	14.01	4814054
2016-11-07	14.28	14.38	14.11	14.29	2349139
2016-11-08	14.14	14.58	14.05	14.15	5080416
2016-11-09	15.56	16.44	14.52	15.43	10783880
2016-11-10	15.85	16.12	14.40	14.70	6278545
2016-11-11	14.82	15.06	14.42	15.01	4460900
2016-11-14	15.11	15.51	15.10	15.37	4109031
2016-11-15	15.17	15.61	15.10	15.32	4113892
2016-11-16	15.20	15.47	15.01	15.41	3617255
2016-11-17	15.53	15.81	14.90	15.09	3082740
2016-11-18	15.20	15.48	15.12	15.38	4112815
2016-11-21	15.81	16.04	15.65	15.93	3270276
2016-11-22	16.18	16.45	15.89	16.40	3070443
2016-11-23	16.26	16.67	16.19	16.55	2526864
2016-11-25	16.47	16.52	16.27	16.38	1017993
2016-11-28	16.50	16.67	16.11	16.46	2839585
2016-11-29	16.11	17.31	15.91	16.88	5910640
2016-11-30	17.50	17.69	16.90	17.17	5038085
2016-12-01	17.73	17.73	16.69	16.85	2807388
2016-12-02	16.72	17.50	16.72	17.42	4024224
2016-12-05	17.77	18.23	17.56	17.99	4800948
2016-12-06	17.84	18.07	17.72	18.02	2380609
2016-12-07	18.16	18.61	17.99	18.39	4073238
2016-12-08	18.59	18.63	17.95	18.17	4599775
2016-12-09	18.15	18.24	17.39	17.77	5453213
2016-12-12	18.09	18.09	16.55	16.61	4346322
2016-12-13	16.88	16.97	15.86	16.29	3759736
2016-12-14	16.23	16.50	15.94	15.96	5114437
2016-12-15	15.79	16.22	15.64	16.21	4328375
2016-12-16	16.19	16.47	15.92	16.02	4662654
2016-12-19	15.94	16.23	15.53	15.65	3231101
2016-12-20	15.68	15.86	15.58	15.73	3598983
2016-12-21	15.93	16.21	15.76	16.06	3236070
2016-12-22	15.94	16.05	15.75	15.93	3700898
2016-12-23	15.88	16.18	15.71	16.06	2326533
2016-12-27	16.10	16.32	16.01	16.11	1202237
2016-12-28	16.11	16.29	15.84	15.96	3131994
2016-12-29	15.92	16.04	15.49	15.61	2133928
2016-12-30	15.57	15.71	15.16	15.21	2900239
2017-01-03	15.07	15.49	14.20	14.52	5938140
2017-01-04	14.52	15.35	14.52	15.30	5118306
2017-01-05	15.30	15.62	15.22	15.61	3350871
2017-01-06	15.60	15.67	15.34	15.41	2626848
2017-01-09	15.22	15.35	14.97	14.99	4012495
2017-01-10	15.21	15.66	15.07	15.48	2183339
2017-01-11	15.51	15.59	15.16	15.37	2624791
2017-01-12	15.51	15.51	15.16	15.39	1504389
2017-01-13	15.48	15.70	15.26	15.55	1716782
2017-01-17	15.64	15.70	15.19	15.19	2278742
2017-01-18	15.06	15.60	14.82	15.31	3276338
2017-01-19	15.23	15.42	15.09	15.29	1502101
2017-01-20	15.43	15.45	15.12	15.25	1816168
2017-01-23	15.26	15.54	15.19	15.46	3058135
2017-01-24	15.64	16.48	15.48	16.27	2938168
2017-01-25	16.31	16.47	16.14	16.30	1982226
2017-01-26	16.30	16.48	16.02	16.11	1694401
2017-01-27	15.83	16.00	15.60	15.85	1896011
2017-01-30	15.62	15.62	14.79	15.26	5164920
2017-01-31	14.74	15.03	13.45	14.13	10507114
2017-02-01	14.26	14.38	13.70	14.10	4735120
2017-02-02	14.05	14.25	13.84	13.97	4237737
2017-02-03	13.99	14.46	13.97	14.31	5425882
2017-02-06	14.15	14.44	14.10	14.40	5716293
2017-02-07	14.55	14.89	14.35	14.67	4612811
2017-02-08	14.56	14.69	14.32	14.45	3538587
2017-02-09	14.46	14.61	14.36	14.44	2740628
2017-02-10	14.56	14.67	14.12	14.20	2841602
2017-02-13	14.15	14.35	14.08	14.18	4122513
2017-02-14	14.22	14.49	14.00	14.45	3466344
2017-02-15	14.44	14.44	14.13	14.24	2742145
2017-02-16	14.21	14.30	14.15	14.20	4572988
2017-02-17	14.19	14.35	14.09	14.13	4475780
2017-02-21	14.21	14.26	13.91	14.20	6710817
2017-02-22	14.14	14.25	14.01	14.21	6624229
2017-02-23	14.40	14.43	13.61	13.63	6189362
2017-02-24	13.45	13.67	13.12	13.16	4125348
2017-02-27	13.00	13.38	12.98	13.11	2902215
2017-02-28	13.07	13.25	12.82	12.99	4458390
2017-03-01	13.13	13.41	13.13	13.39	4845005
2017-03-02	13.31	13.38	12.91	12.92	3836976
2017-03-03	12.96	12.98	12.69	12.89	3877131
2017-03-06	12.84	13.11	12.82	13.10	2054448
2017-03-07	13.10	13.12	12.79	12.84	1667710
2017-03-08	12.84	13.00	12.37	12.44	4682250
2017-03-09	12.39	12.81	12.31	12.80	3807686
2017-03-10	12.84	12.99	12.43	12.67	3392923
2017-03-13	12.69	12.94	12.64	12.80	2083472
2017-03-14	12.67	12.67	12.30	12.60	2392543
2017-03-15	12.74	13.14	12.68	13.07	2699392
2017-03-16	13.15	13.29	12.69	12.69	2063028
2017-03-17	12.70	12.89	12.52	12.59	5084839
2017-03-20	12.60	13.16	12.43	13.12	2791465
2017-03-21	13.20	13.34	12.65	12.82	3651944
2017-03-22	12.75	13.15	12.73	12.81	2704904
2017-03-23	12.84	13.20	12.71	13.10	4303481
2017-03-24	13.09	13.39	12.99	13.10	3966746
2017-03-27	12.92	13.05	12.64	13.03	2650317
2017-03-28	13.05	13.40	12.86	13.35	2784059
2017-03-29	13.45	13.76	13.37	13.71	2209130
2017-03-30	13.78	13.86	13.47	13.52	3423484
2017-03-31	13.51	14.06	13.51	14.00	3324601
2017-04-03	14.03	14.15	13.60	14.01	3425057
2017-04-04	14.11	14.53	13.98	14.40	4054564
2017-04-05	14.51	14.60	13.83	13.86	3213076
2017-04-06	13.98	14.35	13.93	14.23	2254836
2017-04-07	14.25	14.40	14.13	14.20	2789519
2017-04-10	14.27	14.35	14.20	14.29	1753372
2017-04-11	14.27	14.27	13.91	14.04	5354279
2017-04-12	13.95	14.00	13.55	13.58	2737740
2017-04-13	13.60	13.67	13.21	13.24	1810260
2017-04-17	13.20	13.42	13.12	13.35	2297909
2017-04-18	13.01	13.32	12.97	13.16	1869471
2017-04-19	13.22	13.27	12.87	12.89	1776768
2017-04-20	12.91	13.08	12.77	12.84	2879201
2017-04-21	12.84	12.94	12.65	12.80	2341590
2017-04-24	12.94	13.02	12.70	12.84	3939594
2017-04-25	12.94	13.33	12.80	13.27	3951281
2017-04-26	13.13	13.69	13.11	13.20	4481467
2017-04-27	13.10	13.14	12.59	12.82	2079795
2017-04-28	12.93	13.01	12.56	12.66	5112442
2017-05-01	12.59	12.94	12.48	12.94	3191884
2017-05-02	12.99	13.72	12.99	13.46	4566133
2017-05-03	13.41	13.58	13.01	13.25	3838972
2017-05-04	13.13	13.13	12.34	12.41	3999311
2017-05-05	12.54	13.14	12.47	13.13	3485803
2017-05-08	13.06	13.65	13.05	13.59	4742845
2017-05-09	13.64	13.67	13.05	13.09	3626062
2017-05-10	13.23	13.64	13.09	13.52	3051825
2017-05-11	13.56	13.58	13.22	13.49	2897865
2017-05-12	13.49	13.69	13.49	13.55	1482662
2017-05-15	13.83	13.99	13.48	13.55	4033658
2017-05-16	13.69	13.69	13.48	13.53	2173935
2017-05-17	13.30	13.40	12.96	12.96	2828645
2017-05-18	12.85	13.32	12.63	13.25	3029055
2017-05-19	13.40	13.60	13.35	13.41	2073503
2017-05-22	13.58	13.66	13.20	13.38	2550216
2017-05-23	13.49	13.72	13.37	13.70	2865639
2017-05-24	13.67	13.84	13.60	13.68	2372058
2017-05-25	13.65	14.00	13.13	13.30	2698515
2017-05-26	13.34	13.38	12.82	12.83	2991997
2017-05-30	12.69	12.72	12.27	12.42	3958356
2017-05-31	12.20	12.38	11.83	12.10	3721836
2017-06-01	12.14	12.36	12.06	12.33	2919049
2017-06-02	12.25	12.34	11.86	11.89	2410482
2017-06-05	11.82	12.08	11.75	11.80	2105078
2017-06-06	11.80	12.10	11.67	12.05	1838733
2017-06-07	11.93	12.16	11.75	11.85	1926587
2017-06-08	11.75	12.16	11.75	12.06	2261914
2017-06-09	12.09	12.49	12.09	12.32	3296819
2017-06-12	12.43	12.62	12.34	12.48	2909306
2017-06-13	12.54	13.01	12.49	12.92	2254125
2017-06-14	12.88	12.89	12.38	12.49	1794847
2017-06-15	12.33	12.63	12.28	12.35	1663482
2017-06-16	12.39	12.41	11.82	12.09	3665116
2017-06-19	12.14	12.31	11.99	12.04	3512724
2017-06-20	11.78	11.88	11.51	11.85	3776307
2017-06-21	11.79	11.91	11.30	11.35	5553917
2017-06-22	11.40	11.59	11.35	11.36	2736901
2017-06-23	11.48	11.85	11.36	11.80	4225046
2017-06-26	11.70	12.44	11.61	12.20	3129217
2017-06-27	12.32	12.51	12.14	12.14	2597638
2017-06-28	12.25	12.89	12.25	12.59	3353709
2017-06-29	12.69	13.04	12.57	12.77	3917571
2017-06-30	12.84	12.92	12.15	12.46	3799923
2017-07-03	12.48	12.96	12.37	12.85	1666879
2017-07-05	12.74	12.79	12.40	12.44	2498936
2017-07-06	12.44	12.60	12.25	12.29	2908139
2017-07-07	12.24	12.29	11.95	12.14	2265954
2017-07-10	12.07	12.49	11.99	12.45	1699634
2017-07-11	12.54	13.27	12.29	13.19	3954331
2017-07-12	13.41	13.47	12.96	13.00	2430362
2017-07-13	12.94	13.14	12.69	13.13	2787701
2017-07-14	13.12	13.32	13.01	13.15	3401534
2017-07-17	13.17	13.42	12.99	13.05	1660193
2017-07-18	13.13	13.19	12.94	13.01	1838996
2017-07-19	13.05	13.89	13.01	13.84	3085938
2017-07-20	13.76	13.91	13.50	13.53	2255550
2017-07-21	13.50	13.63	13.15	13.29	3830576
2017-07-24	13.37	13.66	13.20	13.45	2318722
2017-07-25	13.74	14.16	13.73	14.08	3154842
2017-07-26	14.18	14.18	13.90	13.94	2219579
2017-07-27	13.94	14.15	13.79	14.15	2281450
2017-07-28	14.10	14.34	14.00	14.10	4052625
2017-07-31	14.07	14.16	13.69	13.98	2552841
2017-08-01	14.08	14.10	12.64	12.89	5551248
2017-08-02	12.85	13.09	12.73	12.89	4318139
2017-08-03	12.84	12.99	12.43	12.47	3650996
2017-08-04	12.59	12.99	12.50	12.96	2461148
2017-08-07	12.85	12.96	12.57	12.84	3226789
2017-08-08	12.52	13.07	12.52	12.80	2449948
2017-08-09	12.85	12.91	12.67	12.89	2169998
2017-08-10	12.89	13.09	12.59	12.60	1813653
2017-08-11	12.39	12.59	12.34	12.51	1504308
2017-08-14	12.51	12.62	12.03	12.03	3287285
2017-08-15	12.03	12.17	11.88	12.11	3469790
2017-08-16	12.16	12.31	11.87	11.92	4556328
2017-08-17	11.81	12.20	11.74	11.74	4069636
2017-08-18	11.74	12.17	11.59	11.89	2914140
2017-08-21	11.89	12.06	11.78	11.91	6290389
2017-08-22	11.99	12.09	11.82	11.99	6794125
2017-08-23	11.98	12.14	11.87	12.03	3381769
2017-08-24	11.98	12.19	11.92	12.09	6292891
2017-08-25	12.14	12.35	11.93	12.21	3353385
2017-08-28	12.24	12.32	12.04	12.09	2151409
2017-08-29	11.93	12.17	11.88	12.09	2106210
2017-08-30	12.00	12.03	11.85	11.96	2834601
2017-08-31	12.04	12.32	12.00	12.14	2648874
2017-09-01	12.18	12.39	12.11	12.33	2595194
2017-09-05	12.44	12.61	11.92	11.93	5485114
2017-09-06	12.04	12.11	11.87	12.00	3535094
2017-09-07	11.93	12.11	11.76	12.01	2575414
2017-09-08	11.83	12.07	11.74	11.85	4033982
2017-09-11	12.01	12.34	11.99	12.21	5792012
2017-09-12	12.28	12.84	12.23	12.80	3636360
2017-09-13	12.82	13.10	12.76	12.93	3020341
2017-09-14	12.93	13.30	12.93	13.06	5222252
2017-09-15	13.01	13.14	12.92	13.08	7386470
2017-09-18	13.05	13.28	13.00	13.23	3206546
2017-09-19	13.25	13.40	13.10	13.31	2339305
2017-09-20	13.35	13.65	13.32	13.61	3048816
2017-09-21	13.48	13.51	13.29	13.39	2200937
2017-09-22	13.30	13.59	13.27	13.57	1577583
2017-09-25	13.70	14.11	13.70	13.95	2836518
2017-09-26	14.00	14.18	13.87	14.11	2109111
2017-09-27	14.21	14.26	13.85	14.13	1982909
2017-09-28	14.00	14.16	13.60	13.74	2642569
2017-09-29	13.72	14.14	13.64	14.13	3101879
2017-10-02	13.83	14.18	13.83	14.10	2561218
2017-10-03	14.14	14.18	13.82	14.00	2411538
2017-10-04	14.04	14.13	13.82	13.86	2138694
2017-10-05	13.95	14.19	13.93	14.09	1839566
2017-10-06	13.93	14.00	13.72	13.82	2031343
2017-10-09	13.94	14.03	13.85	13.86	51595663
2017-10-10	14.12	14.16	13.61	13.61	1990999
2017-10-11	13.64	13.74	13.56	13.66	2025457
2017-10-12	13.51	13.65	13.41	13.43	1943865
2017-10-13	13.62	13.65	13.22	13.24	2723171
2017-10-16	13.30	13.45	12.97	12.98	2599192
2017-10-17	12.99	13.23	12.94	13.20	2384500
2017-10-18	13.18	13.44	13.12	13.41	2634761
2017-10-19	13.33	13.42	13.02	13.20	2713447
2017-10-20	13.25	13.39	13.01	13.25	3989061
2017-10-23	13.35	13.51	13.20	13.20	3562386
2017-10-24	13.39	13.60	13.32	13.45	2519179
2017-10-25	13.42	13.49	13.20	13.25	2758733
2017-10-26	13.23	13.33	13.04	13.14	3357366
2017-10-27	12.93	13.61	12.92	13.61	4339829
2017-10-30	13.59	13.97	13.55	13.80	3983659
2017-10-31	12.59	13.87	12.52	13.45	6437316
2017-11-01	13.40	13.89	13.40	13.82	5603778
2017-11-02	13.80	13.98	13.62	13.76	3009645
2017-11-03	13.75	13.81	13.48	13.57	2288209
2017-11-06	13.64	13.73	13.54	13.58	2785594
2017-11-07	13.58	13.60	13.22	13.25	2739074
2017-11-08	13.14	13.16	12.79	12.84	2843563
2017-11-09	12.75	12.92	12.69	12.84	2416037
2017-11-10	12.89	13.14	12.82	13.12	3433301
2017-11-13	12.93	13.55	12.93	13.44	4642122
2017-11-14	13.25	13.45	12.95	13.10	5545161
2017-11-15	12.77	13.33	12.58	13.30	4053300
2017-11-16	13.36	13.63	13.25	13.37	2917803
2017-11-17	13.45	14.03	13.45	14.01	2646784
2017-11-20	13.76	13.94	13.34	13.38	2976476
2017-11-21	13.45	13.73	13.38	13.57	2655705
2017-11-22	13.61	13.77	13.60	13.70	2085194
2017-11-24	13.70	13.78	13.52	13.55	1680978
2017-11-27	13.60	13.69	13.18	13.35	6799767
2017-11-28	13.35	13.56	13.26	13.48	2543509
2017-11-29	13.84	13.92	13.37	13.50	5516239
2017-11-30	13.61	14.35	13.60	13.95	5574052
2017-12-01	14.15	14.94	14.08	14.91	5055007
2017-12-04	14.98	15.51	14.93	15.13	4595800
2017-12-05	14.84	15.00	14.64	14.65	3703916
2017-12-06	14.66	14.67	14.25	14.58	7018732
2017-12-07	14.51	14.76	14.40	14.54	3258917
2017-12-08	14.89	15.04	14.39	14.39	3277504
2017-12-11	14.44	14.80	14.37	14.63	3707975
2017-12-12	14.63	14.75	14.45	14.59	4887915
2017-12-13	14.57	14.60	14.36	14.38	1691505
2017-12-14	14.29	14.51	14.25	14.31	2148241
2017-12-15	14.34	14.42	13.78	13.81	9533351
2017-12-18	13.87	14.24	13.77	14.19	2979347
2017-12-19	14.54	14.57	14.27	14.27	3147082
2017-12-20	14.41	14.47	13.97	14.40	1797355
2017-12-21	14.39	14.64	14.19	14.41	2490948
2017-12-22	14.42	14.74	14.40	14.61	2192868
2017-12-26	14.66	14.90	14.54	14.82	1688011
2017-12-27	14.80	14.82	14.48	14.49	2583221
2017-12-28	14.51	15.08	14.51	14.97	6211033
2017-12-29	15.11	15.14	14.62	14.63	1935841
2018-01-02	14.77	15.14	14.69	15.07	2331697
2018-01-03	15.19	15.35	15.06	15.24	2044944
2018-01-04	15.24	15.25	14.64	15.00	3471130
2018-01-05	14.89	15.01	14.68	14.79	1797871
2018-01-08	14.84	14.84	14.54	14.60	3093836
2018-01-09	14.62	15.12	14.52	14.99	3670991
2018-01-10	14.91	15.21	14.71	14.71	1673270
2018-01-11	14.89	15.26	14.79	15.04	1883807
2018-01-12	14.90	15.29	14.75	15.19	2122644
2018-01-16	15.07	15.16	14.63	14.63	2597418
2018-01-17	14.75	15.06	14.60	14.88	2271848
2018-01-18	14.77	14.90	14.53	14.64	3066029
2018-01-19	14.60	14.66	14.25	14.29	2877030
2018-01-22	14.40	14.57	14.20	14.51	3614238
2018-01-23	14.66	15.10	14.61	14.65	3710549
2018-01-24	14.68	14.86	14.52	14.67	2363451
2018-01-25	14.80	14.80	14.48	14.71	3959847
2018-01-26	14.72	14.87	14.38	14.45	2014825
2018-01-29	14.37	14.46	13.82	13.84	3821898
2018-01-30	14.70	14.78	13.40	13.68	7624412
2018-01-31	13.68	14.08	13.56	14.01	5881046
2018-02-01	13.97	14.22	13.57	13.61	3140197
2018-02-02	13.42	13.59	12.92	12.97	5496717
2018-02-05	12.85	13.50	12.52	12.67	5690370
2018-02-06	12.44	12.88	12.05	12.80	6204703
2018-02-07	12.72	12.83	11.83	11.83	4115834
2018-02-08	11.85	12.20	11.69	11.70	5989958
2018-02-09	11.79	12.75	11.77	12.58	8403588
2018-02-12	12.71	13.10	12.69	13.03	4773911
2018-02-13	13.01	13.49	12.93	13.34	4087875
2018-02-14	13.34	14.66	13.27	14.56	5056875
2018-02-15	14.54	14.94	14.41	14.79	4548152
2018-02-16	14.65	15.15	14.60	14.76	3724669
2018-02-20	14.76	14.90	14.32	14.46	3717022
2018-02-21	14.40	14.70	14.24	14.25	4841897
2018-02-22	14.38	14.90	14.32	14.54	3442821
2018-02-23	14.69	15.01	14.66	14.97	3154932
2018-02-26	15.05	15.16	14.88	14.98	3229140
2018-02-27	15.19	16.06	15.07	15.92	12497430
2018-02-28	16.14	16.83	16.04	16.07	8866882
2018-03-01	16.22	16.58	16.18	16.43	4333423
2018-03-02	16.34	16.76	16.04	16.72	3589170
2018-03-05	16.60	17.68	16.58	17.45	5882147
2018-03-06	17.55	17.77	17.20	17.31	6346518
2018-03-07	17.24	17.73	17.15	17.48	4060203
2018-03-08	17.44	17.92	17.44	17.90	3924040
2018-03-09	18.00	18.09	17.32	17.55	4050940
2018-03-12	17.52	17.63	17.06	17.12	4676768
2018-03-13	16.97	17.14	16.17	16.25	9506835
2018-03-14	16.35	16.59	15.52	15.54	7367811
2018-03-15	15.56	15.81	15.06	15.27	5574876
2018-03-16	15.29	15.80	15.16	15.50	6039886
2018-03-19	15.28	15.65	15.00	15.40	5065907
2018-03-20	15.53	15.71	15.44	15.56	3694891
2018-03-21	15.62	15.90	15.49	15.60	4022123
2018-03-22	15.44	15.67	15.26	15.27	3016722
2018-03-23	15.36	15.95	15.35	15.41	2906582
2018-03-26	15.62	15.72	15.30	15.70	2559115
2018-03-27	15.76	15.91	15.40	15.47	3138077
2018-03-28	15.47	15.58	15.13	15.22	3436704
2018-03-29	15.39	15.56	15.32	15.43	3324087
2018-04-02	15.28	15.42	14.34	14.50	3461848
2018-04-03	14.56	14.98	14.44	14.90	2450599
2018-04-04	14.63	15.06	14.56	15.04	1991678
2018-04-05	15.11	15.81	15.11	15.60	3734360
2018-04-06	15.43	15.58	14.72	14.95	5310264
2018-04-09	14.96	15.32	14.96	15.11	3090409
2018-04-10	15.42	15.81	15.25	15.62	3261533
2018-04-11	15.64	15.97	15.51	15.71	2545573
2018-04-12	15.72	15.79	15.53	15.67	2088462
2018-04-13	15.74	15.87	15.53	15.74	2208092
2018-04-16	15.79	15.94	15.49	15.81	2218782
2018-04-17	15.82	15.93	15.69	15.79	1647801
2018-04-18	15.92	16.52	15.88	16.22	2846432
2018-04-19	16.32	16.44	16.08	16.12	3055318
2018-04-20	16.07	16.10	15.55	15.64	2793357
2018-04-23	15.58	15.78	15.45	15.65	1739410
2018-04-24	15.76	15.84	14.68	14.76	3207892
2018-04-25	14.58	14.73	14.28	14.40	3650354
2018-04-26	14.49	14.58	14.24	14.30	3417345
2018-04-27	14.21	14.72	14.21	14.63	3022789
2018-04-30	14.63	15.09	14.61	14.86	3233392
2018-05-01	14.82	14.96	14.62	14.90	3508621
2018-05-02	14.90	15.33	14.82	15.15	4611065
2018-05-03	14.89	15.61	14.88	14.94	3133342
2018-05-04	14.90	15.48	14.85	15.34	2547176
2018-05-07	15.57	15.99	15.46	15.49	2794987
2018-05-08	15.41	15.52	14.94	15.29	3617571
2018-05-09	15.53	15.90	15.48	15.55	3160477
2018-05-10	15.66	15.73	15.45	15.66	2112662
2018-05-11	15.69	15.79	15.39	15.56	4534395
2018-05-14	15.68	16.21	15.68	16.15	2140247
2018-05-15	16.04	16.34	16.00	16.19	1832340
2018-05-16	16.14	16.42	16.10	16.33	1554190
2018-05-17	16.43	16.73	16.36	16.58	2291607
2018-05-18	16.48	16.59	16.19	16.34	2003832
2018-05-21	16.43	16.65	16.32	16.59	1562499
2018-05-22	16.66	16.77	16.11	16.15	1601814
2018-05-23	16.04	16.04	15.56	15.86	1948659
2018-05-24	15.70	16.08	15.58	15.86	2637534
2018-05-25	15.58	15.91	15.20	15.85	1967032
2018-05-29	15.68	15.98	15.68	15.90	2851443
2018-05-30	15.97	16.41	15.97	16.30	2659484
2018-05-31	16.17	16.27	15.97	16.16	3018275
2018-06-01	16.28	16.81	16.19	16.55	3478248
2018-06-04	16.59	16.79	16.01	16.09	2078550
2018-06-05	16.07	16.58	15.93	16.44	1790783
2018-06-06	16.58	16.71	16.37	16.55	1648363
2018-06-07	16.70	17.26	16.63	17.22	2386496
2018-06-08	17.13	17.55	17.06	17.33	3220681
2018-06-11	17.29	17.34	17.02	17.07	1996644
2018-06-12	17.08	17.40	17.02	17.10	2222854
2018-06-13	17.08	17.19	16.93	17.03	2767707
2018-06-14	17.10	17.19	16.91	16.98	1784073
2018-06-15	16.79	16.97	16.67	16.78	4451143
2018-06-18	16.75	17.18	16.40	16.79	2005228
2018-06-19	16.55	16.99	16.44	16.91	1638290
2018-06-20	17.04	17.10	16.82	17.05	1797653
2018-06-21	17.03	17.41	16.86	17.22	2810629
2018-06-22	17.74	17.87	17.39	17.50	3469384
2018-06-25	17.43	17.58	17.03	17.15	2120357
2018-06-26	17.17	17.50	17.05	17.39	1369399
2018-06-27	17.55	17.75	17.24	17.27	2108759
2018-06-28	17.33	17.46	16.97	17.20	2302216
2018-06-29	17.22	18.09	17.22	17.78	4949884
2018-07-02	17.53	17.88	17.26	17.80	2815530
2018-07-03	18.04	18.16	17.21	17.51	2857984
2018-07-05	17.59	17.64	17.11	17.17	2247153
2018-07-06	17.14	17.45	17.05	17.39	1198867
2018-07-09	17.50	18.01	17.43	17.97	1712168
2018-07-10	18.16	18.37	17.90	17.98	1374789
2018-07-11	17.83	17.93	17.35	17.50	2009813
2018-07-12	17.61	17.70	16.93	17.08	2262524
2018-07-13	17.12	17.41	17.10	17.16	1038380
2018-07-16	16.95	17.26	16.90	17.24	1522148
2018-07-17	17.19	17.28	16.99	17.12	1679414
2018-07-18	17.17	17.17	16.73	17.04	2108233
2018-07-19	16.97	17.19	16.97	17.09	2069693
2018-07-20	17.14	17.33	17.02	17.20	1274502
2018-07-23	17.28	17.39	17.05	17.26	1967582
2018-07-24	17.39	17.39	16.87	16.89	1879822
2018-07-25	16.92	17.00	16.61	16.90	2493606
2018-07-26	16.91	17.15	16.84	17.01	3154364
2018-07-27	17.02	17.04	15.79	15.86	3012525
2018-07-30	16.00	16.13	15.71	15.84	2631190
2018-07-31	15.89	16.37	15.75	16.28	2047835
2018-08-01	16.15	16.15	15.82	16.09	2377818
2018-08-02	15.78	15.90	14.47	15.75	5080080
2018-08-03	15.78	16.05	15.67	15.95	3299931
2018-08-06	15.87	16.27	15.60	16.10	2432361
2018-08-07	16.29	16.42	15.96	15.97	2582805
2018-08-08	15.89	16.03	15.67	15.92	1879833
2018-08-09	15.92	16.18	15.88	16.02	2486107
2018-08-10	15.92	16.02	15.71	15.79	2399950
2018-08-13	15.75	15.82	15.40	15.42	1953072
2018-08-14	15.64	15.71	15.41	15.42	1301919
2018-08-15	15.19	15.29	14.83	15.03	2668735
2018-08-16	15.03	15.11	14.75	14.91	1878528
2018-08-17	15.20	15.36	15.12	15.19	1296396
2018-08-20	15.13	15.32	15.07	15.29	2591662
2018-08-21	15.41	15.63	15.41	15.58	1687101
2018-08-22	15.66	15.92	15.62	15.85	1346162
2018-08-23	15.80	15.80	15.53	15.62	1197232
2018-08-24	15.76	16.02	15.69	15.91	1920215
2018-08-27	15.91	16.08	15.67	15.71	1189202
2018-08-28	15.71	15.80	15.38	15.65	1595453
2018-08-29	15.65	16.04	15.52	16.00	1554787
2018-08-30	15.99	16.00	15.70	15.92	1173710
2018-08-31	15.91	15.97	15.72	15.94	1642034
2018-09-04	15.97	16.06	15.36	15.40	1977539
2018-09-05	15.33	15.47	15.01	15.42	1692991
2018-09-06	15.36	15.39	14.77	14.88	2221528
2018-09-07	14.77	15.01	14.54	14.92	1668888
2018-09-10	14.94	15.27	14.94	15.06	2470224
2018-09-11	14.30	14.94	14.00	14.85	3636546
2018-09-12	14.98	15.08	14.62	14.65	2335436
2018-09-13	14.67	14.85	14.58	14.70	2498584
2018-09-14	14.67	14.84	14.56	14.60	2458109
2018-09-17	14.63	14.82	14.49	14.61	2177624
2018-09-18	14.73	14.87	14.44	14.55	3015683
2018-09-19	14.57	14.93	14.57	14.80	2631177
2018-09-20	14.96	15.02	14.54	14.70	3258484
2018-09-21	14.77	14.77	14.45	14.61	6149557
2018-09-24	14.73	14.92	14.48	14.57	2164542
2018-09-25	14.61	14.70	14.24	14.36	2387074
2018-09-26	14.25	14.43	13.90	13.92	3265894
2018-09-27	14.09	14.35	13.95	14.33	3833774
2018-09-28	14.28	14.56	14.22	14.31	2597021
2018-10-01	14.41	14.44	13.93	14.01	2566560
2018-10-02	14.01	14.27	13.87	14.03	2915483
2018-10-03	14.09	14.49	13.94	14.26	3901371
2018-10-04	14.24	14.49	14.01	14.26	3638829
2018-10-05	14.32	14.41	13.99	14.04	2055499
2018-10-08	13.78	14.22	13.71	14.05	2401681
2018-10-09	14.09	14.64	14.02	14.55	2935556
2018-10-10	14.56	14.69	14.15	14.16	2769539
2018-10-11	14.14	14.52	13.97	14.14	2724566
2018-10-12	14.39	14.39	13.90	14.16	2055127
2018-10-15	14.41	14.81	14.33	14.53	3028991
2018-10-16	14.55	14.81	14.46	14.75	2650966
2018-10-17	14.73	14.86	14.43	14.51	1437682
2018-10-18	14.33	14.60	14.18	14.45	2243072
2018-10-19	14.48	14.80	14.47	14.54	2412496
2018-10-22	14.50	14.60	14.13	14.30	2335435
2018-10-23	14.02	14.45	13.94	14.28	4200247
2018-10-24	14.38	14.54	13.35	13.35	3871990
2018-10-25	13.53	13.88	13.34	13.75	4814889
2018-10-26	13.54	13.75	13.36	13.54	4668480
2018-10-29	13.59	13.84	13.16	13.30	3884804
2018-10-30	12.97	14.62	12.81	14.27	5825764
2018-10-31	14.43	15.78	14.43	15.65	6852270
2018-11-01	15.54	16.09	15.45	15.64	3941125
2018-11-02	15.72	15.84	14.75	14.86	3344511
2018-11-05	15.15	15.50	15.10	15.44	3546159
2018-11-06	15.48	15.82	15.25	15.57	2498836
2018-11-07	15.75	15.89	15.48	15.85	2445640
2018-11-08	15.85	16.01	15.36	15.40	1565892
2018-11-09	15.17	15.78	15.14	15.56	1724173
2018-11-12	15.79	15.79	15.23	15.25	2648960
2018-11-13	15.31	15.55	15.13	15.29	3010359
2018-11-14	15.59	15.64	14.41	14.59	4367244
2018-11-15	14.41	14.65	14.34	14.46	2726583
2018-11-16	14.54	14.69	14.38	14.40	2413193
2018-11-19	14.35	14.47	14.22	14.27	2149166
2018-11-20	14.04	14.14	13.66	13.75	3334837
2018-11-21	13.84	14.10	13.70	13.85	4080385
2018-11-23	13.53	13.63	13.30	13.51	1194666
2018-11-26	13.57	13.88	13.46	13.72	2159230
2018-11-27	13.69	13.79	13.12	13.44	2484040
2018-11-28	13.39	13.70	13.19	13.69	2000132
2018-11-29	13.70	13.88	13.63	13.78	1873966
2018-11-30	13.68	13.96	13.68	13.84	2506103
2018-12-03	14.30	14.30	13.62	14.14	3917616
2018-12-04	14.17	14.31	13.61	13.63	1670373
2018-12-06	13.44	13.60	13.19	13.53	3392237
2018-12-07	13.78	13.94	13.31	13.37	2850350
2018-12-10	13.22	13.47	12.90	12.92	2631444
2018-12-11	13.16	13.26	12.94	12.95	2209456
2018-12-12	13.03	13.33	12.96	12.96	2670593
2018-12-13	13.03	13.09	12.71	12.76	2113078
2018-12-14	12.60	12.78	12.29	12.34	2048735
2018-12-17	12.26	12.52	11.86	11.95	3269705
2018-12-18	12.00	12.04	11.58	11.83	3876167
2018-12-19	11.89	12.26	11.68	11.76	3947271
2018-12-20	11.55	11.99	11.49	11.61	3531139
2018-12-21	11.70	11.96	11.63	11.69	9557286
2018-12-24	11.50	11.61	10.86	10.92	2357066
2018-12-26	11.00	12.00	10.78	12.00	3367964
2018-12-27	11.71	12.10	11.56	12.09	3032017
2018-12-28	12.16	12.24	11.62	11.66	3004280
2018-12-31	11.72	11.72	11.23	11.42	4553579
2019-01-02	11.16	11.88	11.06	11.65	4506838
2019-01-03	11.68	11.76	11.44	11.48	2694723
2019-01-04	11.74	12.20	11.70	12.08	5201486
2019-01-07	11.88	12.60	11.77	12.39	5153648
2019-01-08	12.59	12.63	12.15	12.50	2553347
2019-01-09	12.69	12.80	12.43	12.65	1834746
2019-01-10	12.55	12.65	12.27	12.53	2739363
2019-01-11	12.45	12.66	12.20	12.58	2623451
2019-01-14	12.49	12.95	12.34	12.86	1955274
2019-01-15	12.85	13.08	12.77	12.92	1739738
2019-01-16	12.90	13.26	12.87	13.13	1755662
2019-01-17	13.01	13.32	12.97	13.28	2116295
2019-01-18	13.40	13.45	13.21	13.44	1660749
2019-01-22	13.30	13.31	12.89	13.01	2198734
2019-01-23	13.08	13.17	12.64	12.75	2156549
2019-01-24	12.72	12.94	12.59	12.89	1633177
2019-01-25	13.00	13.29	12.95	13.19	1325754
2019-01-28	13.00	13.22	12.90	13.20	1759302
2019-01-29	13.37	13.37	13.12	13.21	1544880
2019-01-30	13.27	13.63	13.22	13.53	2038605
2019-01-31	13.29	13.48	11.95	12.14	11409003
2019-02-01	12.00	12.01	11.14	11.16	10291887
2019-02-04	10.91	10.95	10.55	10.71	6768737
2019-02-05	10.72	11.27	10.63	10.70	7013838
2019-02-06	10.69	10.78	10.36	10.57	5139396
2019-02-07	10.52	10.58	9.94	9.97	5067675
2019-02-08	9.89	10.02	9.73	9.78	3758260
2019-02-11	9.74	9.99	9.58	9.86	5513683
2019-02-12	10.04	10.13	9.87	9.96	3232047
2019-02-13	9.99	10.20	9.94	10.05	3903256
2019-02-14	9.96	10.10	9.87	9.93	3679102
2019-02-15	10.03	10.35	9.95	10.22	3731217
2019-02-19	10.13	10.46	10.12	10.32	2556368
2019-02-20	10.25	10.53	10.25	10.49	3066754
2019-02-21	10.49	10.57	10.36	10.46	4290978
2019-02-22	10.55	10.65	10.37	10.46	2658535
2019-02-25	10.42	10.68	10.41	10.63	2553983
2019-02-26	10.59	10.77	10.50	10.50	3260252
2019-02-27	10.56	10.67	10.39	10.39	3325213
2019-02-28	10.47	10.71	10.28	10.60	3224762
2019-03-01	10.71	11.07	10.71	11.05	3197822
2019-03-04	11.12	11.15	10.71	11.00	3888626
2019-03-05	11.02	11.28	10.99	11.22	3150517
2019-03-06	11.20	11.20	10.79	10.79	3058451
2019-03-07	10.80	10.88	10.41	10.45	3380075
2019-03-08	10.28	10.33	10.02	10.11	4348944
2019-03-11	10.20	10.51	10.10	10.47	2790590
2019-03-12	10.56	10.75	10.54	10.68	3196561
2019-03-13	10.78	10.93	10.69	10.90	2129362
2019-03-14	10.89	10.98	10.56	10.63	3925485
2019-03-15	10.67	10.77	10.57	10.73	4284413
2019-03-18	10.78	10.93	10.67	10.81	3354523
2019-03-19	10.91	10.95	10.58	10.61	2010445
2019-03-20	10.60	11.12	10.56	10.92	2539690
2019-03-21	10.87	11.07	10.78	10.93	1844611
2019-03-22	10.83	10.85	10.25	10.32	2293849
2019-03-25	10.24	10.35	10.08	10.21	2635567
2019-03-26	10.35	10.48	10.18	10.35	2821724
2019-03-27	10.30	10.52	10.30	10.45	2643114
2019-03-28	10.43	10.68	10.36	10.63	2889549
2019-03-29	10.79	10.94	10.74	10.77	2954253
2019-04-01	10.81	10.90	10.63	10.76	4350579
2019-04-02	10.73	10.84	10.49	10.54	4760290
2019-04-03	10.56	10.60	10.16	10.34	4065008
2019-04-04	10.35	10.67	10.35	10.67	2798293
2019-04-05	10.68	11.02	10.68	10.86	3773836
2019-04-08	10.93	11.04	10.63	10.76	2705045
2019-04-09	10.73	10.84	10.62	10.64	2046619
2019-04-10	10.74	10.76	10.56	10.61	1635431
2019-04-11	10.52	10.60	10.40	10.51	2150923
2019-04-12	10.74	10.98	10.47	10.59	4642098
2019-04-15	10.58	11.01	10.54	10.74	3202537
2019-04-16	10.74	10.91	10.47	10.89	2335926
2019-04-17	10.94	11.03	10.57	10.68	1970674
2019-04-18	10.71	10.71	10.18	10.26	3185736
2019-04-22	10.39	10.40	10.00	10.27	3304190
2019-04-23	10.30	10.63	10.29	10.51	3534070
2019-04-24	10.49	10.63	10.28	10.46	3134964
2019-04-25	10.48	10.70	10.26	10.36	3099786
2019-04-26	10.27	10.59	10.26	10.49	2605581
2019-04-29	10.48	10.57	10.41	10.47	2157406
2019-04-30	10.05	10.05	8.92	8.96	12668417
2019-05-01	9.00	9.17	8.45	8.60	9408579
2019-05-02	8.53	8.75	8.44	8.65	9730264
2019-05-03	8.73	8.87	8.64	8.76	4346770
2019-05-06	8.62	9.03	8.58	8.99	4346717
2019-05-07	8.81	8.96	8.79	8.90	3598839
2019-05-08	8.84	9.16	8.81	9.00	3655415
2019-05-09	8.92	9.11	8.86	9.10	3478186
2019-05-10	9.05	9.18	8.97	9.14	3570293
2019-05-13	9.07	9.08	8.82	8.82	5132600
2019-05-14	8.92	9.16	8.76	9.04	4203597
2019-05-15	8.99	9.21	8.91	9.17	2622509
2019-05-16	9.24	9.33	8.82	8.87	2410357
2019-05-17	8.80	8.87	8.47	8.47	2446301
2019-05-20	8.45	8.49	8.20	8.22	2352987
2019-05-21	8.24	8.29	8.11	8.29	5506523
2019-05-22	8.18	8.29	7.67	7.82	4594326
2019-05-23	7.65	7.68	7.35	7.42	5624905
2019-05-24	7.48	7.62	7.44	7.60	3472048
2019-05-28	7.58	7.67	7.46	7.50	4037166
2019-05-29	7.32	7.57	7.26	7.54	4784210
2019-05-30	7.49	7.72	7.46	7.53	8102628
2019-05-31	7.36	7.80	7.33	7.72	5718734
2019-06-03	7.89	8.08	7.82	7.97	6972059
2019-06-04	8.06	8.24	7.97	8.24	3811562
2019-06-05	8.23	8.23	7.88	8.00	4677174
2019-06-06	8.00	8.10	7.70	7.86	4730338
2019-06-07	7.86	7.91	7.56	7.65	3158066
2019-06-10	7.63	7.80	7.28	7.35	4774207
2019-06-11	7.57	7.59	7.21	7.26	5027444
2019-06-12	7.17	7.21	6.93	6.93	3475898
2019-06-13	7.15	7.28	7.02	7.28	3845718
2019-06-14	7.24	7.39	7.07	7.12	2994275
2019-06-17	7.09	7.29	7.03	7.26	3319035
2019-06-18	7.30	7.51	7.19	7.34	2744180
2019-06-19	7.36	7.46	7.23	7.27	2070312
2019-06-20	7.49	7.66	7.38	7.44	4119659
2019-06-21	7.44	7.52	7.27	7.28	6283072
2019-06-24	7.32	7.45	7.16	7.18	3562600
2019-06-25	7.15	7.16	6.78	6.83	5934923
2019-06-26	6.90	7.23	6.90	7.20	6405789
2019-06-27	7.18	7.32	7.01	7.14	4037318
2019-06-28	7.12	7.34	7.09	7.31	27824172
2019-07-01	7.45	7.57	7.16	7.23	4445419
2019-07-02	7.22	7.24	6.85	6.87	4762686
2019-07-03	6.93	7.11	6.86	7.08	3189976
2019-07-05	7.02	7.39	7.02	7.36	3582970
2019-07-08	7.26	7.43	7.13	7.15	3273515
2019-07-09	7.12	7.16	6.95	7.10	4012152
2019-07-10	7.21	7.38	7.11	7.37	2710399
2019-07-11	7.40	7.40	7.17	7.26	3557761
2019-07-12	7.30	7.46	7.24	7.40	2358923
2019-07-15	7.42	7.49	7.24	7.32	2117161
2019-07-16	7.31	7.39	7.18	7.25	2533704
2019-07-17	7.25	7.28	7.10	7.11	2664770
2019-07-18	7.07	7.12	6.88	6.91	3561200
2019-07-19	6.89	7.16	6.87	7.14	2653694
2019-07-22	7.17	7.27	7.09	7.22	2421958
2019-07-23	7.25	7.31	7.10	7.29	2498316
2019-07-24	7.28	7.40	7.14	7.22	3635933
2019-07-25	7.24	7.24	6.69	6.75	5469505
2019-07-26	6.72	6.75	6.35	6.49	5378479
2019-07-29	6.57	6.72	6.14	6.19	8146405
2019-07-30	6.40	8.02	6.32	7.82	20581523
2019-07-31	7.96	8.73	7.90	8.22	13611275
2019-08-01	8.09	8.15	7.05	7.25	6599326
2019-08-02	7.21	7.50	7.08	7.27	4990027
2019-08-05	7.07	7.09	6.63	6.83	7680657
2019-08-06	6.84	6.94	6.58	6.70	4250590
2019-08-07	6.60	7.01	6.42	6.91	6245421
2019-08-08	6.99	7.19	6.87	7.16	4297942
2019-08-09	7.20	7.35	7.03	7.07	3571786
2019-08-12	7.05	7.15	6.81	6.97	2893943
2019-08-13	6.91	7.22	6.83	7.16	4717159
2019-08-14	6.95	7.00	6.62	6.88	4220795
2019-08-15	6.85	6.91	6.69	6.87	3314004
2019-08-16	6.89	7.35	6.81	7.29	3299257
2019-08-19	7.44	7.82	7.31	7.72	5871913
2019-08-20	7.65	7.79	7.52	7.66	3066771
2019-08-21	7.85	7.96	7.38	7.52	4344206
2019-08-22	7.58	7.89	7.49	7.59	3154556
2019-08-23	7.45	7.76	7.29	7.55	4599340
2019-08-26	7.71	7.71	7.39	7.55	2965354
2019-08-27	7.64	7.74	7.47	7.49	2413170
2019-08-28	7.57	7.73	7.47	7.68	2880530
2019-08-29	7.76	8.19	7.76	8.09	4263345
2019-08-30	8.05	8.21	7.82	7.97	3443866
2019-09-03	7.84	8.06	7.72	7.99	3471372
2019-09-04	8.15	8.26	8.03	8.05	2730322
2019-09-05	8.28	8.48	8.14	8.34	3842884
2019-09-06	8.29	8.37	7.97	8.19	3700723
2019-09-09	8.28	8.94	8.28	8.84	5975828
2019-09-10	8.89	9.18	8.56	8.62	5067368
2019-09-11	8.71	8.94	8.33	8.42	6048878
2019-09-12	8.15	8.54	8.04	8.32	4665107
2019-09-13	8.48	8.64	7.91	8.15	4184552
2019-09-16	8.97	9.03	8.01	8.88	9720572
2019-09-17	8.72	8.97	8.35	8.59	6261992
2019-09-18	8.43	8.44	8.13	8.36	3734894
2019-09-19	8.43	8.51	7.85	7.89	3632860
2019-09-20	7.93	8.06	7.60	7.62	11537265
2019-09-23	7.53	7.88	7.47	7.79	5547769
2019-09-24	7.74	7.83	7.35	7.40	4296806
2019-09-25	7.33	7.50	7.28	7.37	2512872
2019-09-26	7.25	7.34	6.93	7.03	4786558
2019-09-27	6.82	7.20	6.80	7.15	2665257
2019-09-30	7.06	7.33	6.89	7.26	4689747
2019-10-01	7.32	7.43	6.95	7.05	3091161
2019-10-02	7.02	7.22	6.92	6.96	3650757
2019-10-03	6.88	7.29	6.82	7.27	4362369
2019-10-04	7.26	7.42	7.12	7.41	2969377
2019-10-07	7.44	7.45	7.18	7.32	2295060
2019-10-08	7.17	7.27	7.03	7.11	2578717
2019-10-09	7.18	7.23	7.03	7.14	2183249
2019-10-10	7.19	7.28	6.99	7.11	2891749
2019-10-11	7.25	7.48	7.25	7.28	3239007
2019-10-14	7.16	7.24	7.04	7.17	2586123
2019-10-15	7.15	7.75	7.07	7.37	3197269
2019-10-16	7.36	7.53	7.32	7.34	1526611
2019-10-17	7.37	7.61	7.24	7.59	2426432
2019-10-18	7.59	7.65	7.34	7.43	3167153
2019-10-21	7.47	7.52	7.12	7.23	3313507
2019-10-22	7.24	7.44	7.08	7.28	4227658
2019-10-23	7.23	7.57	7.14	7.46	3756759
2019-10-24	7.51	7.56	7.25	7.48	3062710
2019-10-25	7.42	7.72	7.35	7.67	4072577
2019-10-28	7.73	7.91	7.51	7.52	5273371
2019-10-29	8.20	8.95	7.98	8.71	11118236
2019-10-30	8.82	9.15	8.53	8.57	8524152
2019-10-31	8.52	8.73	8.37	8.43	4486667
2019-11-01	8.52	8.86	8.44	8.69	3841712
2019-11-04	8.86	9.13	8.75	9.05	4821175
2019-11-05	9.10	9.35	8.87	8.91	4786372
2019-11-06	8.82	9.08	8.71	8.81	3751805
2019-11-07	8.96	9.06	8.81	8.99	2383249
2019-11-08	8.87	9.43	8.72	9.37	4452421
2019-11-11	9.14	9.17	8.53	8.55	3359558
2019-11-12	8.65	8.65	8.30	8.48	2833779
2019-11-13	8.39	8.51	8.25	8.35	1610364
2019-11-14	8.37	8.50	8.30	8.41	2139493
2019-11-15	8.48	8.70	8.40	8.62	2249322
2019-11-18	8.55	8.60	8.08	8.18	4363906
2019-11-19	8.14	8.14	7.73	7.81	3544303
2019-11-20	7.85	7.88	7.60	7.63	4085462
2019-11-21	7.69	7.73	7.28	7.44	4687961
2019-11-22	7.50	7.66	7.23	7.60	3620993
2019-11-25	7.50	7.78	7.44	7.58	3736189
2019-11-26	7.55	7.56	7.20	7.24	3254176
2019-11-27	7.24	7.44	7.18	7.31	2377564
2019-11-29	7.17	7.24	6.87	6.91	1675834
2019-12-02	6.95	6.97	6.57	6.62	4363417
2019-12-03	6.52	6.62	6.44	6.52	3552853
2019-12-04	6.65	6.70	6.44	6.56	5099653
2019-12-05	6.60	6.69	6.42	6.62	6518730
2019-12-06	6.70	6.99	6.64	6.90	3094791
2019-12-09	6.80	7.01	6.75	6.92	3127732
2019-12-10	6.96	7.17	6.96	7.12	3933723
2019-12-11	7.11	7.21	7.02	7.07	2098119
2019-12-12	7.09	7.63	7.06	7.55	3840033
2019-12-13	7.60	7.69	7.35	7.43	3701426
2019-12-16	7.56	8.03	7.54	7.79	3677828
2019-12-17	7.78	8.28	7.74	8.21	4338384
2019-12-18	8.14	8.54	8.11	8.46	3456783
2019-12-19	8.41	8.89	8.41	8.88	3938196
2019-12-20	8.93	8.96	8.56	8.61	10674786
2019-12-23	8.56	8.85	8.51	8.84	3439695
2019-12-24	8.89	9.03	8.76	8.80	1441628
2019-12-26	8.86	8.93	8.72	8.75	1736969
2019-12-27	8.78	8.81	8.29	8.32	3125905
2019-12-30	8.33	8.77	8.33	8.63	3094216
2019-12-31	8.54	8.94	8.50	8.85	3447717
2020-01-02	8.93	8.93	8.36	8.42	4274577
2020-01-03	8.62	8.70	8.43	8.54	2346545
2020-01-06	8.58	8.62	8.39	8.49	3968004
2020-01-07	8.37	8.48	8.14	8.29	2944725
2020-01-08	8.31	8.37	7.90	7.93	3734874
2020-01-09	7.89	7.92	7.54	7.68	3239252
2020-01-10	7.61	7.92	7.61	7.81	2787327
2020-01-13	7.76	7.91	7.51	7.81	3613029
2020-01-14	7.78	8.15	7.73	7.86	3381561
2020-01-15	7.78	7.94	7.68	7.93	2289336
2020-01-16	8.04	8.21	7.95	7.98	2734870
2020-01-17	8.05	8.09	7.78	7.81	3657993
2020-01-21	7.70	7.70	6.81	6.99	6527666
2020-01-22	6.94	6.96	6.76	6.95	3458399
2020-01-23	6.84	7.10	6.76	6.95	4649400
2020-01-24	6.93	6.93	6.42	6.73	6539868
2020-01-27	6.59	6.83	6.48	6.66	7425947
2020-01-28	6.69	6.83	6.55	6.81	3323946
2020-01-29	6.83	6.93	6.63	6.66	4273195
2020-01-30	6.58	7.05	6.45	7.01	9275950
2020-01-31	6.92	7.29	6.80	7.23	6731718
2020-02-03	7.22	7.36	7.05	7.33	4816023
2020-02-04	7.48	7.57	7.18	7.25	4012910
2020-02-05	7.40	8.05	7.38	7.98	5825469
2020-02-06	7.97	7.97	7.53	7.57	4249759
2020-02-07	7.47	7.55	7.24	7.41	3282884
2020-02-10	7.32	7.38	6.31	6.36	6874171
2020-02-11	6.47	6.69	6.09	6.16	6378869
2020-02-12	6.27	6.51	6.07	6.13	5882030
2020-02-13	6.12	6.36	6.05	6.17	3848011
2020-02-14	6.16	6.23	6.04	6.08	3147913
2020-02-18	6.05	6.38	6.05	6.26	4165090
2020-02-19	6.29	6.51	6.22	6.41	4311122
2020-02-20	6.41	6.83	6.38	6.66	4152819
2020-02-21	6.60	6.79	6.44	6.66	3967666
2020-02-24	6.36	6.65	6.23	6.32	5075060
2020-02-25	6.33	6.36	5.65	5.76	5451543
2020-02-26	5.80	6.09	5.30	5.38	6409159
2020-02-27	5.10	5.30	4.75	5.19	7177795
2020-02-28	4.97	5.31	4.92	5.31	8744830
2020-03-02	5.43	5.47	4.98	5.35	6328229
2020-03-03	5.36	5.43	5.05	5.11	4455354
2020-03-04	5.17	5.36	4.99	5.10	3378230
2020-03-05	4.97	5.23	4.96	5.08	6062564
2020-03-06	4.87	5.28	4.59	5.14	10114275
2020-03-09	4.29	6.20	4.26	5.53	15984831
2020-03-10	5.82	6.05	4.50	5.73	11685513
2020-03-11	5.52	5.86	4.74	5.11	9139144
2020-03-12	4.64	5.59	4.64	5.24	9810662
2020-03-13	5.49	7.22	5.07	6.72	14896314
2020-03-16	5.70	8.00	5.58	7.47	10559218
2020-03-17	7.41	9.30	7.02	9.00	9921517
2020-03-18	8.30	9.21	7.51	7.95	7769381
2020-03-19	7.98	8.32	6.60	7.78	5839443
2020-03-20	8.05	8.05	6.52	6.76	6216964
2020-03-23	6.84	6.84	5.43	5.48	5574312
2020-03-24	5.71	6.11	5.01	6.04	7036358
2020-03-25	6.09	6.62	5.51	5.87	4862580
2020-03-26	5.86	6.17	4.97	5.05	5713857
2020-03-27	4.99	5.57	4.70	5.03	5956996
2020-03-30	4.94	5.43	4.55	5.34	6749344
2020-03-31	5.72	5.91	5.26	5.32	6187849
2020-04-01	5.19	5.99	5.03	5.47	5157073
2020-04-02	5.75	6.36	5.21	5.68	5484540
2020-04-03	5.79	7.03	5.71	6.93	6990219
2020-04-06	7.00	7.61	6.44	7.47	5968027
2020-04-07	7.48	8.75	7.35	8.34	6792380
2020-04-08	8.40	9.30	7.91	9.29	5582869
2020-04-09	9.30	9.89	8.67	9.27	5557703
2020-04-13	9.50	9.64	9.04	9.56	5525662
2020-04-14	9.49	9.94	9.12	9.87	5520238
2020-04-15	9.58	10.77	9.18	10.74	4536451
2020-04-16	10.66	10.94	9.97	10.50	4064124
2020-04-17	10.71	10.84	10.03	10.63	3976889
2020-04-20	10.24	12.97	10.23	12.88	8840887
2020-04-21	12.50	14.19	12.24	12.93	9563943
2020-04-22	13.31	13.34	11.49	12.07	4524597
2020-04-23	12.00	12.26	11.24	11.58	4368584
2020-04-24	12.00	12.00	10.79	11.50	4267773
2020-04-27	11.40	13.45	11.04	12.90	7234144
2020-04-28	12.34	12.48	10.49	10.70	17371627
2020-04-29	10.85	10.95	10.41	10.75	14143442
2020-04-30	10.67	10.88	10.36	10.60	8594399
2020-05-01	10.60	10.74	9.98	10.15	5464169
2020-05-04	10.05	10.59	9.96	10.48	3874397
2020-05-05	10.85	11.27	10.52	10.76	4947767
2020-05-06	10.65	10.98	9.92	9.99	3363187
2020-05-07	10.16	10.57	9.99	10.08	2593936
2020-05-08	10.28	10.75	10.15	10.70	3488632
2020-05-11	10.32	10.63	10.16	10.20	3052006
2020-05-12	10.30	10.48	10.11	10.16	3468438
2020-05-13	10.22	10.22	9.32	9.76	4714258
2020-05-14	9.69	9.86	9.20	9.54	5138531
2020-05-15	9.59	10.24	9.59	9.74	3195739
2020-05-18	10.12	10.51	9.88	10.45	5699292
2020-05-19	10.48	10.74	10.23	10.24	3724384
2020-05-20	10.48	10.61	9.94	10.18	5580889
2020-05-21	10.20	10.69	10.15	10.22	3844126
2020-05-22	10.19	10.51	10.07	10.38	3720963
2020-05-26	10.48	10.59	10.15	10.32	7385933
2020-05-27	10.36	10.37	9.85	10.29	4319907
2020-05-28	10.35	10.66	9.95	9.97	4943332
2020-05-29	9.99	10.46	9.71	10.19	11728389
2020-06-01	9.92	10.11	9.68	9.90	3487343
2020-06-02	9.85	10.47	9.74	10.21	2574595
2020-06-03	10.36	10.38	9.96	10.03	3323133
2020-06-04	9.93	10.06	9.67	9.92	3895025
2020-06-05	10.21	10.89	9.99	10.84	5719480
2020-06-08	11.09	12.07	10.70	12.05	7213754
2020-06-09	11.63	12.13	11.39	11.94	4401657
2020-06-10	11.63	11.79	10.59	10.66	4197368
2020-06-11	10.11	10.92	9.97	10.32	4348513
2020-06-12	10.75	10.77	9.91	10.48	4725368
2020-06-15	9.97	10.53	9.80	10.50	3663368
2020-06-16	10.75	10.96	10.35	10.73	2905047
2020-06-17	10.66	11.07	10.43	10.63	4129814
2020-06-18	10.60	10.81	10.18	10.27	2657375
2020-06-19	10.38	10.43	9.76	9.81	8197418
2020-06-22	9.80	9.83	9.20	9.34	4276607
2020-06-23	9.55	9.73	9.10	9.20	3097772
2020-06-24	9.10	9.27	8.87	8.96	2814043
2020-06-25	8.98	9.24	8.67	8.86	4016688
2020-06-26	8.72	8.81	8.18	8.33	4015016
2020-06-29	8.47	8.67	8.32	8.57	3721839
2020-06-30	8.49	8.66	8.32	8.65	3297986
2020-07-01	8.52	8.62	8.28	8.41	3340302
2020-07-02	8.60	8.90	8.44	8.77	2186484
2020-07-06	8.96	9.28	8.85	9.00	2721402
2020-07-07	8.93	9.52	8.85	9.13	3262978
2020-07-08	9.12	9.23	8.62	8.79	2723516
2020-07-09	8.97	9.39	8.50	8.51	4920352
2020-07-10	8.53	8.53	8.16	8.43	3814588
2020-07-13	8.51	8.79	8.12	8.14	4495331
2020-07-14	8.11	8.51	7.97	8.50	2968805
2020-07-15	8.54	8.82	8.50	8.77	3028279
2020-07-16	8.75	8.90	8.59	8.73	1711006
2020-07-17	8.75	9.00	8.65	8.69	2731791
2020-07-20	8.62	8.78	8.51	8.51	2104183
2020-07-21	8.59	9.08	8.55	8.93	2584734
2020-07-22	8.76	8.89	8.30	8.75	3135393
2020-07-23	8.76	9.61	8.63	9.48	4144605
2020-07-24	9.44	9.91	9.32	9.62	4161864
2020-07-27	8.80	9.36	8.54	8.78	14163422
2020-07-28	8.66	9.67	8.66	9.22	8296938
2020-07-29	9.21	9.58	8.94	9.49	5651201
2020-07-30	9.21	9.51	8.75	9.34	6952441
2020-07-31	9.42	9.67	9.10	9.65	5720556
2020-08-03	9.77	10.34	9.57	10.15	6966777
2020-08-04	10.08	10.55	9.78	10.29	5908429
2020-08-05	10.45	10.53	10.12	10.48	3624112
2020-08-06	10.55	10.75	10.28	10.44	3449474
2020-08-07	10.47	11.15	10.35	11.09	4232935
2020-08-10	10.91	11.59	10.87	11.42	4262135
2020-08-11	11.65	11.66	10.90	10.92	5218585
2020-08-12	11.51	11.59	11.13	11.39	4224664
2020-08-13	11.41	11.48	10.96	11.08	3775660
2020-08-14	11.04	12.27	11.01	12.00	5541304
2020-08-17	11.76	11.96	11.24	11.74	3692887
2020-08-18	11.77	12.20	11.62	11.81	4930825
2020-08-19	11.84	12.06	11.54	11.77	2311645
2020-08-20	11.60	11.74	11.09	11.17	3200799
2020-08-21	11.12	11.32	11.01	11.27	2770880
2020-08-24	11.33	11.63	11.18	11.42	2716559
2020-08-25	11.51	11.63	11.26	11.56	2474785
2020-08-26	11.51	11.51	10.65	10.73	3410173
2020-08-27	10.80	11.32	10.80	11.24	3560331
2020-08-28	11.22	11.37	11.09	11.30	2001783
2020-08-31	11.16	11.24	10.79	10.96	3838302
2020-09-01	10.87	10.93	10.60	10.63	2493732
2020-09-02	10.55	10.66	10.11	10.14	5832456
2020-09-03	10.07	10.43	10.00	10.14	3545301
2020-09-04	10.26	10.59	10.17	10.53	2871052
2020-09-08	10.45	10.61	10.04	10.23	4018829
2020-09-09	10.39	10.69	10.11	10.62	3143679
2020-09-10	10.65	10.97	10.38	10.47	3653605
2020-09-11	10.48	10.63	10.22	10.56	3290961
2020-09-14	10.59	11.08	10.48	10.87	4477897
2020-09-15	11.06	11.09	10.56	10.61	4234479
2020-09-16	10.69	11.37	10.53	11.20	4417201
2020-09-17	11.01	11.23	10.89	11.08	4085823
2020-09-18	11.18	11.66	11.05	11.37	7647142
2020-09-21	11.21	11.49	11.07	11.38	4678971
2020-09-22	11.37	11.56	10.95	10.99	4165570
2020-09-23	11.22	11.74	10.97	10.98	6113163
2020-09-24	11.03	11.45	10.71	11.15	4640518
2020-09-25	11.06	11.47	10.32	10.38	18317927
2020-09-28	10.33	10.49	9.83	10.22	6078323
2020-09-29	10.12	10.17	9.38	9.64	8719763
2020-09-30	9.58	9.85	9.31	9.44	6906970
2020-10-01	9.31	9.51	9.13	9.32	5431412
2020-10-02	9.10	9.45	9.03	9.30	3278095
2020-10-05	9.56	9.88	9.28	9.80	6208054
2020-10-06	9.87	10.17	9.59	9.65	4067693
2020-10-07	9.74	10.32	9.74	10.27	4770124
2020-10-08	10.34	10.49	10.12	10.49	2973378
2020-10-09	10.75	10.97	10.33	10.63	4680563
2020-10-12	10.65	10.89	10.55	10.78	3201148
2020-10-13	10.83	10.96	10.48	10.50	2315446
2020-10-14	10.48	10.58	10.18	10.25	2540552
2020-10-15	10.26	10.47	10.09	10.43	2646355
2020-10-16	10.35	10.53	10.11	10.13	3319533
2020-10-19	10.20	10.34	9.90	10.04	2482423
2020-10-20	10.10	10.57	10.07	10.37	2625995
2020-10-21	10.51	10.92	10.27	10.31	2716140
2020-10-22	10.27	12.00	10.13	11.50	9888615
2020-10-23	11.47	11.64	11.16	11.40	7874693
2020-10-26	11.28	11.36	10.53	10.62	6977923
2020-10-27	10.65	10.72	10.33	10.38	4538342
2020-10-28	10.17	10.23	9.61	9.69	6555766
2020-10-29	9.38	10.15	9.35	9.82	4160845
2020-10-30	10.00	10.00	9.19	9.70	5288514
2020-11-02	9.72	9.81	9.35	9.73	4481899
2020-11-03	9.84	10.10	9.04	9.29	7496662
2020-11-04	9.21	9.44	8.81	8.92	5293298
2020-11-05	8.88	9.53	8.88	8.91	4250178
2020-11-06	8.95	9.16	8.72	8.74	2730701
2020-11-09	9.24	9.36	8.31	8.85	6583008
2020-11-10	9.12	9.55	8.93	9.52	5791237
2020-11-11	9.56	10.31	9.54	9.95	5733306
2020-11-12	9.74	9.79	9.24	9.38	6282579
2020-11-13	9.49	10.05	9.49	9.92	3757710
2020-11-16	10.13	10.13	9.25	9.65	4097040
2020-11-17	9.51	9.85	9.45	9.77	2673414
2020-11-18	9.90	9.97	9.41	9.41	3282417
2020-11-19	9.30	9.57	8.93	9.55	4592684
2020-11-20	9.51	9.78	9.32	9.36	2890576
2020-11-23	9.54	9.69	9.31	9.69	3840052
2020-11-24	9.75	10.00	9.61	9.99	3187247
2020-11-25	9.94	9.95	9.69	9.77	1814650
2020-11-27	9.69	9.96	9.63	9.82	1095320
2020-11-30	9.88	9.94	9.39	9.41	2646718
2020-12-01	9.50	9.86	9.36	9.39	2216884
2020-12-02	9.36	9.82	9.27	9.41	3434386
2020-12-03	9.35	9.37	8.82	8.88	6599039
2020-12-04	9.16	9.59	9.16	9.47	5998141
2020-12-07	9.25	9.55	9.08	9.27	2823058
2020-12-08	9.23	9.52	9.02	9.20	3510922
2020-12-09	9.49	9.94	9.27	9.90	5833084
2020-12-10	9.98	11.14	9.95	11.10	7796278
2020-12-11	11.00	11.08	10.42	10.72	3768111
2020-12-14	10.95	11.17	10.69	10.69	3706024
2020-12-15	10.65	11.07	10.63	11.05	4413243
2020-12-16	11.15	11.16	10.75	10.79	6408284
2020-12-17	10.94	11.21	10.86	11.19	4059799
2020-12-18	11.24	11.36	11.07	11.11	10596140
2020-12-21	10.71	11.13	10.55	10.97	3620577
2020-12-22	10.96	11.12	10.84	11.06	2174366
2020-12-23	11.06	11.89	11.06	11.80	4433585
2020-12-24	11.72	11.82	11.45	11.46	1406572
2020-12-28	11.22	11.27	10.43	10.47	3671859
2020-12-29	10.56	10.64	10.01	10.26	3636308
2020-12-30	10.16	11.03	10.14	10.97	3116026
2020-12-31	10.94	10.97	10.73	10.80	2646407
2021-01-04	11.02	11.41	10.93	11.08	3588489
2021-01-05	11.28	12.07	11.19	11.32	6129024
2021-01-06	11.49	11.90	11.18	11.88	5250745
2021-01-07	11.88	12.27	11.74	12.04	3732919
2021-01-08	12.12	12.45	11.85	12.10	3531971
2021-01-11	11.79	12.87	11.74	12.79	2805366
2021-01-12	13.00	13.38	12.63	13.07	5101282
2021-01-13	13.02	13.24	12.77	12.93	3083066
2021-01-14	13.10	13.75	12.98	13.66	4155185
2021-01-15	13.66	14.09	13.40	13.83	4533714
2021-01-19	13.89	14.03	12.84	12.87	4213721
2021-01-20	12.92	13.08	12.13	12.45	4681699
2021-01-21	12.37	12.69	12.03	12.35	2331945
2021-01-22	12.00	12.71	11.86	12.69	3055058
2021-01-25	12.56	13.15	12.31	13.06	4526131
2021-01-26	13.08	13.32	12.32	12.41	4069979
2021-01-27	12.22	12.94	12.00	12.43	6248748
2021-01-28	12.72	13.31	12.22	12.64	5328718
2021-01-29	12.75	13.60	12.58	12.67	4110811
2021-02-01	13.18	13.46	12.77	12.80	7824195
2021-02-02	13.14	13.41	12.74	13.01	4195604
2021-02-03	13.04	13.73	12.90	13.43	3573539
2021-02-04	13.50	13.59	13.12	13.17	2681165
2021-02-05	13.32	13.32	12.63	12.76	3437965
2021-02-08	12.94	13.08	12.71	13.02	2522382
2021-02-09	13.04	13.16	12.54	12.56	1777118
2021-02-10	12.64	13.18	12.52	13.04	3148294
2021-02-11	13.17	13.39	12.23	12.51	3606068
2021-02-12	12.38	13.40	12.30	13.32	3493475
2021-02-16	13.79	14.12	13.35	13.78	4901293
2021-02-17	13.83	14.19	13.57	14.03	2930359
2021-02-18	13.89	14.20	13.79	13.97	6135303
2021-02-19	13.97	14.20	13.41	13.73	3077625
2021-02-22	13.78	13.86	13.03	13.10	3576920
2021-02-23	13.17	13.18	12.43	13.13	3324856
2021-02-24	13.23	13.91	13.09	13.58	4144344
2021-02-25	13.66	13.81	12.91	13.14	2793873
2021-02-26	12.96	13.14	12.55	12.61	3313780
2021-03-01	12.85	13.20	12.60	13.17	2475128
2021-03-02	13.19	13.90	13.16	13.35	2627216
2021-03-03	13.55	14.21	13.55	13.78	4632738
2021-03-04	13.75	14.35	13.42	13.90	3851493
2021-03-05	14.05	14.19	13.33	13.94	3825887
2021-03-08	13.99	14.07	13.66	13.87	3070456
2021-03-09	13.80	13.94	13.34	13.58	2909866
2021-03-10	13.62	15.10	13.61	14.86	5720446
2021-03-11	14.62	15.07	14.36	15.04	4322744
2021-03-12	15.11	15.27	14.71	14.89	3588842
2021-03-15	14.79	15.06	14.41	14.61	2753305
2021-03-16	14.41	15.02	14.24	14.91	3151708
2021-03-17	15.17	15.46	14.80	14.95	4797963
2021-03-18	14.73	14.90	14.09	14.13	4133523
2021-03-19	14.17	15.18	13.88	15.00	10856694
2021-03-22	14.73	14.83	14.23	14.60	3148104
2021-03-23	14.23	14.34	13.68	13.79	3835158
2021-03-24	14.06	14.22	13.79	13.82	2506310
2021-03-25	13.60	14.66	13.40	14.64	3729697
2021-03-26	15.00	15.85	14.74	15.62	7292211
2021-03-29	15.47	15.89	15.22	15.36	2701405
2021-03-30	15.02	15.13	14.36	14.67	3285789
2021-03-31	14.57	14.86	14.38	14.70	2603122
2021-04-01	14.72	15.35	14.60	15.34	2377850
2021-04-05	15.15	15.18	14.52	14.58	3018178
2021-04-06	14.75	15.24	14.65	14.92	2269376
2021-04-07	14.90	15.06	14.64	14.80	2320745
2021-04-08	14.63	14.63	13.79	14.06	2459330
2021-04-09	14.00	14.25	13.72	13.82	2545822
2021-04-12	14.01	14.14	13.36	13.40	2546886
2021-04-13	13.40	13.68	13.33	13.54	2947358
2021-04-14	13.71	14.38	13.71	13.91	2997642
2021-04-15	13.80	14.07	13.58	14.03	2366600
2021-04-16	14.13	14.13	13.70	13.72	1580071
2021-04-19	13.68	13.93	13.57	13.80	1816489
2021-04-20	13.79	13.79	13.22	13.50	2353011
2021-04-21	13.35	13.64	13.24	13.39	1839975
2021-04-22	13.46	13.69	13.13	13.47	1885393
2021-04-23	13.45	13.63	13.36	13.57	2542220
2021-04-26	13.49	13.90	13.39	13.62	2699701
2021-04-27	13.74	14.13	13.74	14.09	2648921
2021-04-28	14.14	14.53	14.05	14.40	2293759
2021-04-29	14.52	14.59	13.58	13.88	2395408
2021-04-30	13.60	13.82	13.40	13.42	2811953
2021-05-03	13.69	14.10	13.53	14.02	2287722
2021-05-04	14.10	14.17	13.56	13.73	2497438
2021-05-05	13.88	13.83	13.45	13.76	1954938
2021-05-06	13.79	13.79	13.23	13.69	2208177
2021-05-07	13.55	13.76	13.34	13.75	2610001
2021-05-10	13.97	14.14	13.75	13.76	1858187
2021-05-11	13.51	13.98	13.42	13.64	2045737
2021-05-12	13.82	14.11	13.32	13.35	2018148
2021-05-13	13.14	13.46	12.87	13.03	2338523
2021-05-14	13.23	13.89	13.20	13.80	2323319
2021-05-17	13.86	14.67	13.78	14.61	3860015
2021-05-18	14.51	14.55	13.86	14.05	2557081
2021-05-19	13.74	14.05	13.58	13.95	2159061
2021-05-20	14.06	14.19	13.81	14.11	1787701
2021-05-21	14.35	14.65	14.09	14.09	2079897
2021-05-24	14.16	14.19	13.81	13.91	2825149
2021-05-25	13.88	14.05	13.29	13.35	2800270
2021-05-26	13.35	13.82	13.22	13.77	1654792
2021-05-27	13.78	13.95	13.56	13.57	1822443
2021-05-28	13.64	13.73	13.47	13.62	1233886
2021-06-01	13.94	14.34	13.86	14.13	2250997
2021-06-02	14.24	14.36	14.02	14.19	1838831
2021-06-03	14.08	14.18	13.82	14.15	2040479
2021-06-04	14.29	14.29	13.90	14.12	1771110
2021-06-07	14.02	14.43	14.00	14.37	2106625
2021-06-08	14.33	14.79	14.17	14.65	2171733
2021-06-09	14.61	14.79	14.39	14.44	1923582
2021-06-10	14.66	14.76	14.40	14.60	1461332
2021-06-11	14.92	15.15	14.65	14.75	2619722
2021-06-14	14.77	14.94	14.54	14.59	2466751
2021-06-15	14.73	14.95	14.44	14.73	2414928
2021-06-16	14.59	14.62	14.27	14.53	2097376
2021-06-17	14.42	14.52	13.44	13.79	5299746
2021-06-18	13.40	13.70	13.02	13.15	5318513
2021-06-21	13.01	13.66	12.91	13.65	3307506
2021-06-22	13.65	13.84	13.38	13.76	3119713
2021-06-23	14.00	14.32	13.84	14.18	4665692
2021-06-24	14.16	14.42	13.99	14.39	2009061
2021-06-25	14.48	14.86	14.37	14.68	4921396
2021-06-28	14.67	14.68	13.95	14.13	2604335
2021-06-29	14.41	14.43	13.64	13.64	3865342
2021-06-30	13.76	14.06	13.43	13.66	3254442
2021-07-01	13.98	14.18	13.75	13.81	3019925
2021-07-02	13.70	13.73	13.31	13.51	1690158
2021-07-06	13.38	13.50	13.04	13.28	2405567
2021-07-07	13.21	13.49	12.89	13.19	2701457
2021-07-08	13.15	13.81	13.10	13.51	3347695
2021-07-09	13.69	13.91	13.41	13.83	1804348
2021-07-12	13.65	13.77	13.47	13.62	1587786
2021-07-13	13.71	13.84	13.49	13.50	1755286
2021-07-14	13.69	13.69	13.13	13.25	2477446
2021-07-15	13.11	13.41	12.79	12.98	2881567
2021-07-16	13.18	13.20	12.52	12.55	3004650
2021-07-19	12.18	12.66	12.07	12.43	3941534
2021-07-20	12.49	12.82	12.30	12.62	3659505
2021-07-21	13.00	13.06	12.55	12.66	3822284
2021-07-22	12.57	12.64	12.28	12.36	2487231
2021-07-23	12.46	12.50	12.14	12.29	2474427
2021-07-26	12.35	12.72	12.35	12.67	2950396
2021-07-27	12.55	12.55	12.09	12.39	2688254
2021-07-28	12.56	12.89	12.34	12.85	3259444
2021-07-29	12.66	13.00	11.93	12.21	4749917
2021-07-30	11.94	12.26	11.77	12.10	4201825
2021-08-02	12.10	12.44	11.75	11.78	4279205
2021-08-03	11.67	12.16	11.58	12.05	3050031
2021-08-04	11.80	12.24	11.77	11.88	2653283
2021-08-05	11.95	12.25	11.83	12.02	1812966
2021-08-06	12.19	12.19	11.82	11.89	2190422
2021-08-09	11.65	12.05	11.60	11.80	2255120
2021-08-10	11.88	12.18	11.73	12.00	1798082
2021-08-11	11.85	11.91	11.58	11.86	2174533
2021-08-12	11.90	11.99	11.66	11.95	3471194
2021-08-13	11.90	11.90	11.45	11.48	1960523
2021-08-16	11.33	11.58	11.17	11.30	2526295
2021-08-17	11.25	11.50	11.02	11.11	3000073
2021-08-18	11.15	11.19	10.70	10.72	2532168
2021-08-19	10.63	10.77	10.41	10.63	4144721
2021-08-20	10.56	10.81	10.46	10.58	3257516
2021-08-23	10.83	10.94	10.64	10.69	2388128
2021-08-24	10.75	10.88	10.62	10.82	2209813
2021-08-25	10.79	11.04	10.66	10.97	3100800
2021-08-26	10.96	11.03	10.64	10.74	2684695
2021-08-27	10.84	11.39	10.83	11.06	4500108
2021-08-30	11.05	11.08	10.77	10.95	2342980
2021-08-31	10.90	11.52	10.90	11.36	3928508
2021-09-01	11.33	11.54	11.23	11.47	1879333
2021-09-02	11.63	12.04	11.63	11.95	2745928
2021-09-03	11.90	12.02	11.81	11.93	2202200
2021-09-07	11.83	12.03	11.64	11.67	1801570
2021-09-08	11.86	12.16	11.67	11.90	2679441
2021-09-09	11.78	12.12	11.65	11.90	2675745
2021-09-10	12.06	12.06	11.76	11.78	2472785
2021-09-13	12.03	12.53	11.99	12.45	2955163
2021-09-14	12.55	12.60	11.97	12.11	2605301
2021-09-15	12.47	12.77	12.39	12.48	2929973
2021-09-16	12.38	12.44	11.99	12.01	2787916
2021-09-17	11.97	12.05	11.75	11.76	5148160
2021-09-20	11.54	11.95	11.47	11.80	2767459
2021-09-21	11.90	11.97	11.42	11.68	2486051
2021-09-22	11.88	11.95	11.65	11.67	4083580
2021-09-23	11.77	12.11	11.55	11.95	3957262
2021-09-24	11.91	12.15	11.63	11.64	4719108
2021-09-27	12.01	12.95	11.96	12.93	5900831
2021-09-28	13.04	13.15	12.53	12.56	5857134
2021-09-29	12.28	12.76	12.22	12.56	5500225
2021-09-30	12.44	12.91	12.44	12.62	3672018
2021-10-01	12.70	12.91	12.59	12.62	4439698
2021-10-04	13.00	13.10	12.73	12.86	4850084
2021-10-05	13.12	13.17	12.79	12.92	3199154
2021-10-06	12.60	12.83	12.35	12.74	2706221
2021-10-07	12.83	13.31	12.71	13.21	2882202
2021-10-08	13.46	13.68	13.36	13.54	3406800
2021-10-11	13.75	13.80	13.25	13.30	2579944
2021-10-12	13.13	13.37	13.01	13.36	2438666
2021-10-13	13.10	13.33	12.97	13.21	1504213
2021-10-14	13.50	13.70	13.17	13.28	2230908
2021-10-15	13.48	13.48	13.23	13.25	2959746
2021-10-18	13.40	13.73	13.26	13.42	3105191
2021-10-19	13.43	13.85	13.28	13.82	3338309
2021-10-20	13.67	14.39	13.63	14.35	3409531
2021-10-21	14.17	14.44	14.00	14.37	5338145
2021-10-22	14.58	14.69	14.24	14.66	2509024
2021-10-25	14.98	15.63	14.91	15.62	5427263
2021-10-26	15.07	15.30	14.89	14.92	3943338
2021-10-27	14.78	15.19	14.63	14.81	3607685
2021-10-28	15.00	16.08	15.00	15.29	5025106
2021-10-29	15.34	15.44	14.55	14.61	3558899
2021-11-01	14.83	15.14	14.75	14.97	3178353
2021-11-02	14.88	14.99	14.60	14.83	2355654
2021-11-03	14.56	14.92	14.40	14.48	2557088
2021-11-04	14.82	14.99	14.40	14.43	2842477
2021-11-05	14.52	14.99	14.36	14.92	2020493
2021-11-08	15.10	15.16	14.48	14.51	3013437
2021-11-09	14.39	14.58	14.19	14.53	3114068
2021-11-10	14.40	14.50	13.85	14.02	2838159
2021-11-11	14.06	14.69	14.02	14.51	2119423
2021-11-12	14.34	14.82	14.27	14.67	1798613
2021-11-15	14.73	15.24	14.52	15.00	2467483
2021-11-16	15.15	15.32	14.68	14.85	2936299
2021-11-17	14.60	14.81	14.32	14.49	2573569
2021-11-18	14.61	14.75	14.05	14.21	2864854
2021-11-19	13.89	14.24	13.84	13.94	3177158
2021-11-22	13.96	14.29	13.90	14.02	3123962
2021-11-23	14.44	14.66	14.28	14.59	2938822
2021-11-24	14.43	14.63	14.41	14.56	1911911
2021-11-26	13.99	14.29	13.87	14.20	1925306
2021-11-29	14.11	14.45	13.99	14.19	2164927
2021-11-30	13.90	14.25	13.55	13.64	4292611
2021-12-01	14.09	14.38	13.16	13.18	3453868
2021-12-02	13.15	13.71	13.00	13.39	3043280
2021-12-03	13.68	13.78	13.19	13.44	2838058
2021-12-06	13.54	13.94	13.17	13.77	3063773
2021-12-07	13.01	14.20	13.00	13.91	4408146
2021-12-08	14.06	14.42	14.04	14.27	2644015
2021-12-09	14.17	14.36	14.07	14.25	1984449
2021-12-10	14.50	14.59	14.16	14.57	2283539
2021-12-13	14.56	14.70	13.92	13.93	2761679
2021-12-14	13.78	14.09	13.57	13.89	2563475
2021-12-15	13.95	14.01	13.55	13.88	3695380
2021-12-16	14.06	14.44	13.80	13.81	3783907
2021-12-17	13.70	14.01	13.47	13.92	7448411
2021-12-20	13.69	13.79	13.32	13.65	3087497
2021-12-21	13.75	13.86	13.57	13.85	2374588
2021-12-22	14.01	14.04	13.59	13.85	1947866
2021-12-23	13.64	14.09	13.64	14.02	1922537
2021-12-27	14.14	14.46	13.93	14.45	1474689
2021-12-28	14.45	14.65	14.23	14.40	1220230
2021-12-29	14.45	14.64	14.30	14.54	1224566
2021-12-30	14.57	14.69	14.04	14.04	1356818
2021-12-31	14.04	14.09	13.74	13.75	1785497
2022-01-03	13.78	14.07	13.68	13.88	1948604
2022-01-04	13.95	14.68	13.89	14.65	3211716
2022-01-05	14.84	15.05	14.11	14.14	2778342
2022-01-06	14.53	14.83	14.24	14.63	2699011
2022-01-07	14.64	14.92	14.51	14.65	2741380
2022-01-10	14.84	15.14	14.64	15.10	2232380
2022-01-11	15.15	15.56	14.73	15.20	3210198
2022-01-12	15.50	16.00	15.30	15.88	3858020
2022-01-13	15.68	15.84	15.13	15.21	2482950
2022-01-14	15.04	15.80	15.01	15.79	3219528
2022-01-18	15.97	16.20	15.76	15.99	3386737
2022-01-19	16.03	16.22	15.56	15.56	2815153
2022-01-20	15.30	16.09	15.21	15.26	3498627
2022-01-21	15.13	15.36	14.60	14.62	3560900
2022-01-24	14.32	15.04	14.11	14.98	3264438
2022-01-25	14.98	15.07	14.21	14.98	3652565
2022-01-26	15.20	15.24	14.36	14.50	4649031
2022-01-27	15.30	15.61	14.13	14.64	5539040
2022-01-28	14.80	15.54	14.66	15.00	5914291
2022-01-31	15.05	15.05	14.51	14.83	5358584
2022-02-01	14.72	15.40	14.46	15.35	6385765
2022-02-02	15.50	15.96	15.27	15.66	4763258
2022-02-03	15.45	15.61	15.15	15.29	3359029
2022-02-04	15.36	15.66	15.03	15.19	3481003
2022-02-07	15.22	15.61	14.91	15.46	3845846
2022-02-08	15.49	15.51	14.61	14.80	3976046
2022-02-09	14.68	15.25	14.68	15.09	2627929
2022-02-10	14.82	15.69	14.66	15.37	2785141
2022-02-11	15.69	16.04	15.52	15.89	2869957
2022-02-14	16.06	16.26	15.75	16.10	3444603
2022-02-15	15.91	16.56	15.59	16.49	4766582
2022-02-16	16.65	16.99	16.13	16.29	3356330
2022-02-17	16.31	16.73	16.24	16.27	3873337
2022-02-18	16.08	16.35	15.78	15.85	2473552
2022-02-22	16.25	16.49	15.28	15.41	2383735
2022-02-23	15.57	15.97	15.39	15.70	3705471
2022-02-24	16.18	16.30	15.46	16.08	4445969
2022-02-25	16.05	16.49	15.76	16.44	3693285
2022-02-28	16.31	16.85	16.20	16.34	4178276
2022-03-01	16.54	16.99	16.33	16.70	3924361
2022-03-02	17.03	17.30	16.82	17.05	3116875
2022-03-03	16.80	17.34	16.70	17.22	3129512
2022-03-04	17.35	17.91	17.30	17.74	3055867
2022-03-07	17.80	18.57	17.61	18.29	4811885
2022-03-08	18.76	18.78	17.88	18.09	5410564
2022-03-09	17.44	18.26	17.18	18.18	4095511
2022-03-10	18.26	18.49	17.85	18.37	3634430
2022-03-11	18.18	18.69	18.09	18.31	2891552
2022-03-14	18.04	18.15	17.34	17.52	3711479
2022-03-15	16.80	17.98	16.74	17.84	4056158
2022-03-16	17.81	18.45	17.65	18.27	4102604
2022-03-17	18.63	18.73	18.28	18.62	3133114
2022-03-18	18.68	18.92	18.32	18.86	6970038
2022-03-21	19.14	19.50	18.99	19.17	3089738
2022-03-22	19.08	19.37	18.65	18.92	2070677
2022-03-23	19.21	19.29	18.80	19.12	2906264
2022-03-24	19.30	19.72	19.10	19.70	3530605
2022-03-25	19.66	21.70	19.61	21.65	6927985
2022-03-28	21.17	21.57	20.96	21.33	3745497
2022-03-29	20.86	20.98	20.49	20.91	3051632
2022-03-30	21.26	21.51	20.68	20.80	3035054
2022-03-31	20.66	21.34	20.65	20.72	2879314
2022-04-01	20.81	21.34	20.72	21.02	2619675
2022-04-04	21.22	21.38	20.71	20.76	2086768
2022-04-05	21.04	21.32	20.51	20.54	2828982
2022-04-06	20.82	21.25	20.41	20.97	3107359
2022-04-07	21.16	21.40	20.33	20.96	4600210
2022-04-08	21.13	21.42	20.99	21.00	4476189
2022-04-11	20.95	21.24	20.66	21.09	3162129
2022-04-12	21.41	21.79	21.10	21.18	2294270
2022-04-13	21.50	21.93	21.16	21.84	2139594
2022-04-14	21.84	22.51	21.70	22.42	3800487
2022-04-18	22.72	23.33	22.38	22.62	3317441
2022-04-19	22.41	22.55	21.77	22.14	2548832
2022-04-20	22.39	22.73	22.10	22.57	1921773
2022-04-21	22.46	22.76	21.49	21.75	2567939
2022-04-22	21.55	21.70	20.93	21.02	2365409
2022-04-25	20.39	21.19	20.20	21.06	3008845
2022-04-26	21.16	21.30	20.40	20.44	2870208
2022-04-27	20.59	21.13	20.30	20.84	2990115
2022-04-28	21.22	21.50	20.32	21.15	4049244
2022-04-29	21.28	21.46	20.39	20.55	3324344
2022-05-02	20.29	20.56	19.34	19.98	3981471
2022-05-03	20.11	20.95	20.07	20.64	2904443
2022-05-04	21.12	21.45	20.54	21.42	2648517
2022-05-05	21.65	21.70	19.66	20.51	3323770
2022-05-06	20.64	20.81	20.05	20.29	2365492
2022-05-09	19.71	19.76	18.36	18.52	4445003
2022-05-10	18.66	18.94	18.05	18.68	3165092
2022-05-11	19.07	19.39	18.61	18.64	3065695
2022-05-12	18.50	19.07	18.34	18.81	2963426
2022-05-13	19.15	19.31	18.66	18.82	2510125
2022-05-16	19.02	19.81	18.98	19.06	2325911
2022-05-17	19.25	20.08	19.03	19.88	2512572
2022-05-18	20.02	20.04	19.23	19.63	2752187
2022-05-19	19.24	20.18	19.05	19.71	8512511
2022-05-20	19.82	19.84	19.13	19.58	2151733
2022-05-23	19.79	20.62	19.53	20.60	3124913
2022-05-24	20.51	21.32	20.40	21.06	3200740
2022-05-25	21.28	21.95	21.02	21.73	4036814
2022-05-26	21.88	22.79	21.86	22.39	4168915
2022-05-27	22.08	22.62	22.00	22.48	2810244
2022-05-31	22.75	22.92	21.59	21.72	3827453
2022-06-01	22.17	22.70	21.61	22.43	3917470
2022-06-02	22.43	22.72	22.24	22.61	5943359
2022-06-03	22.61	22.88	22.28	22.65	2776239
2022-06-06	22.95	23.14	22.68	23.13	3411664
2022-06-07	23.07	23.57	22.59	23.57	3920865
2022-06-08	23.86	24.21	23.21	23.53	2653599
2022-06-09	23.28	23.62	22.81	23.27	2386821
2022-06-10	22.96	23.39	22.67	23.24	2056651
2022-06-13	22.42	22.69	21.33	21.59	3160104
2022-06-14	21.80	21.96	19.33	19.74	5372536
2022-06-15	19.92	20.74	19.62	20.25	3689308
2022-06-16	20.16	20.24	19.08	19.22	4652618
2022-06-17	19.27	19.34	17.22	17.42	8171304
2022-06-21	17.81	17.95	17.22	17.70	4368580
2022-06-22	16.87	17.64	16.70	17.20	4486092
2022-06-23	17.26	17.34	16.16	16.49	4516534
2022-06-24	16.68	17.36	16.54	17.13	5850831
2022-06-27	17.38	17.46	16.90	17.23	3734105
2022-06-28	17.55	17.79	17.14	17.61	4045488
2022-06-29	17.78	17.89	16.99	17.18	3210739
2022-06-30	16.77	17.27	16.19	16.46	4291175
2022-07-01	16.71	16.73	16.25	16.67	2579128
2022-07-05	16.33	16.33	15.49	15.75	4048474
2022-07-06	15.66	16.15	15.28	15.88	4781152
2022-07-07	16.32	16.45	15.95	16.25	3194751
2022-07-08	16.44	16.62	15.96	16.19	2787021
2022-07-11	16.07	16.50	15.87	16.23	2504507
2022-07-12	15.80	16.22	15.67	16.17	2764024
2022-07-13	16.07	17.03	16.07	16.82	2880208
2022-07-14	16.20	17.02	15.93	16.95	3691992
2022-07-15	17.36	17.59	16.81	17.58	3611049
2022-07-18	17.91	18.11	17.36	17.43	3085442
2022-07-19	17.37	17.97	17.34	17.95	2101159
2022-07-20	17.70	18.44	17.45	18.40	2743621
2022-07-21	17.91	18.57	17.82	18.56	2226684
2022-07-22	18.77	18.87	18.19	18.27	2081551
2022-07-25	18.49	19.16	18.21	19.16	2442295
2022-07-26	19.49	19.76	19.17	19.38	3123290
2022-07-27	19.35	19.66	18.97	19.52	2077643
2022-07-28	18.95	18.95	16.94	17.55	6168286
2022-07-29	17.63	17.84	17.04	17.27	5142633
2022-08-01	16.73	16.91	16.27	16.58	4504702
2022-08-02	16.51	16.60	16.04	16.34	3054390
2022-08-03	16.36	16.87	15.94	16.52	4327629
2022-08-04	16.44	16.61	15.73	15.74	3900288
2022-08-05	15.45	16.29	15.45	15.77	3435918
2022-08-08	15.62	15.97	15.55	15.75	2944962
2022-08-09	16.09	16.52	15.97	16.21	2885139
2022-08-10	16.16	16.27	15.71	16.21	2255715
2022-08-11	16.76	17.23	16.58	17.04	3993664
2022-08-12	16.95	17.19	16.66	17.19	2259414
2022-08-15	16.56	16.94	16.27	16.89	4239644
2022-08-16	17.46	17.53	16.77	17.06	3348004
2022-08-17	17.19	17.40	16.60	16.94	2847339
2022-08-18	17.10	17.65	17.10	17.57	3250397
2022-08-19	17.48	17.62	17.20	17.26	2102780
2022-08-22	17.36	18.03	17.29	17.99	3296311
2022-08-23	18.26	18.48	17.45	17.68	3948556
2022-08-24	17.59	18.25	17.50	18.18	2836026
2022-08-25	18.23	18.23	17.73	17.79	2891584
2022-08-26	17.81	18.17	17.61	17.61	3104356
2022-08-29	17.43	17.90	17.28	17.54	2337592
2022-08-30	17.17	17.20	16.65	16.95	2979941
2022-08-31	16.51	17.74	16.38	17.67	3364062
2022-09-01	17.56	17.85	17.23	17.28	2278362
2022-09-02	17.69	17.74	17.02	17.35	2243925
2022-09-06	17.32	17.77	16.86	16.89	2816078
2022-09-07	16.55	17.12	16.46	16.91	2195934
2022-09-08	16.94	17.05	16.58	16.78	1559000
2022-09-09	17.04	17.32	16.95	17.18	1746056
2022-09-12	17.39	17.50	17.00	17.36	2302178
2022-09-13	17.06	17.42	16.77	16.91	2003580
2022-09-14	17.29	18.18	17.24	18.07	3687208
2022-09-15	17.50	17.84	17.26	17.32	2879899
2022-09-16	17.29	17.34	16.43	16.72	5568950
2022-09-19	16.06	16.98	16.01	16.81	2414119
2022-09-20	16.56	16.72	16.14	16.52	2747882
2022-09-21	16.86	16.91	16.16	16.16	2047572
2022-09-22	16.28	16.54	15.82	15.85	2438610
2022-09-23	15.08	15.33	14.55	14.78	4418013
2022-09-26	14.64	15.24	14.64	14.80	3793534
2022-09-27	14.95	15.56	14.94	15.17	3733589
2022-09-28	15.21	15.98	15.19	15.87	3234934
2022-09-29	15.64	15.81	15.11	15.54	3169270
2022-09-30	15.34	15.86	15.27	15.53	3389177
2022-10-03	15.67	16.41	15.67	16.19	4564639
2022-10-04	16.57	17.20	16.37	17.19	3327752
2022-10-05	17.14	17.63	16.74	17.45	2154498
2022-10-06	17.31	17.92	17.21	17.36	3226258
2022-10-07	17.32	17.60	16.97	17.06	2739713
2022-10-10	17.28	17.62	17.01	17.08	2067876
2022-10-11	16.81	17.69	16.73	17.43	3297277
2022-10-12	17.54	17.96	17.32	17.71	2095153
2022-10-13	17.52	18.28	17.38	18.14	2113641
2022-10-14	17.87	18.10	17.24	17.34	3749686
2022-10-17	17.27	17.72	17.14	17.60	2746139
2022-10-18	17.81	18.30	17.80	17.93	2748464
2022-10-19	17.75	18.19	17.64	18.10	1834991
2022-10-20	18.26	18.40	17.68	17.81	2235082
2022-10-21	17.83	17.90	17.32	17.68	4253585
2022-10-24	17.72	17.94	17.43	17.68	4517371
2022-10-25	17.62	18.36	17.44	18.26	2607941
2022-10-26	18.08	18.68	17.92	18.19	3304040
2022-10-27	17.95	17.95	16.40	16.45	10014655
2022-10-28	16.28	16.70	15.92	16.34	6677163
2022-10-31	16.63	16.93	16.42	16.81	3241158
2022-11-01	17.09	17.10	16.74	17.03	3080933
2022-11-02	17.36	17.84	16.93	17.14	3856834
2022-11-03	17.02	17.52	16.71	17.38	5229352
2022-11-04	17.77	17.90	17.18	17.68	3157839
2022-11-07	18.16	18.45	17.89	18.16	3778339
2022-11-08	17.84	18.09	17.60	18.03	3047484
2022-11-09	17.58	17.93	17.25	17.48	3836586
2022-11-10	17.94	17.98	17.55	17.84	2282223
2022-11-11	18.30	18.54	18.01	18.48	4482771
2022-11-14	18.48	18.81	18.08	18.13	2182877
2022-11-15	18.03	18.61	17.94	18.50	2052204
2022-11-16	18.21	18.47	17.78	18.10	2174144
2022-11-17	17.89	18.35	17.73	18.34	1952341
2022-11-18	17.99	18.14	17.72	17.98	1667631
2022-11-21	17.68	17.72	17.23	17.61	2883541
2022-11-22	17.85	18.35	17.72	18.26	2238484
2022-11-23	18.51	18.71	17.99	18.11	1702122
2022-11-25	18.00	18.48	17.98	18.17	956794
2022-11-28	17.65	17.81	17.00	17.01	3106743
2022-11-29	17.12	17.34	16.89	17.05	2490221
2022-11-30	17.06	17.37	16.77	17.37	3687908
2022-12-01	17.75	17.90	17.15	17.27	3049457
2022-12-02	17.11	17.24	16.82	17.10	2607661
2022-12-05	17.18	17.31	16.25	16.34	2969166
2022-12-06	16.16	16.43	15.97	16.20	2584770
2022-12-07	16.29	16.48	16.11	16.20	2162638
2022-12-08	16.50	16.62	15.82	15.92	2415423
2022-12-09	16.02	16.24	15.82	15.83	2464622
2022-12-12	16.29	16.47	16.04	16.19	2540047
2022-12-13	16.68	16.81	16.32	16.47	2778378
2022-12-14	16.38	16.69	16.30	16.37	2983644
2022-12-15	16.24	16.79	16.12	16.65	4214824
2022-12-16	16.11	16.41	15.90	16.37	7125245
2022-12-19	16.26	16.42	16.07	16.14	2328900
2022-12-20	15.96	16.44	15.95	16.35	2776551
2022-12-21	16.76	16.99	16.55	16.96	2574104
2022-12-22	16.84	17.01	16.12	16.59	2807642
2022-12-23	16.69	17.12	16.60	17.08	1810589
2022-12-27	17.25	17.46	17.08	17.39	1780477
2022-12-28	17.19	17.19	16.50	16.54	2008558
2022-12-29	16.37	16.95	16.37	16.85	1303548
2022-12-30	16.69	16.92	16.67	16.84	1519911
2023-01-03	16.43	16.65	15.90	16.03	3897482
2023-01-04	15.82	16.66	15.77	16.36	1920896
2023-01-05	16.10	16.36	15.74	15.76	3319980
2023-01-06	15.77	16.19	15.56	16.17	2784664
2023-01-09	16.60	16.60	16.18	16.21	2225014
2023-01-10	15.96	16.40	15.79	16.23	3243991
2023-01-11	16.49	16.53	15.94	16.26	2752401
2023-01-12	16.53	16.77	16.36	16.68	2178721
2023-01-13	16.49	16.90	16.44	16.71	2776655
2023-01-17	16.91	16.96	16.42	16.66	2930670
2023-01-18	16.57	16.86	16.05	16.06	2589581
2023-01-19	16.05	16.27	15.84	16.17	2067595
2023-01-20	16.34	16.56	16.02	16.54	2255019
2023-01-23	16.76	16.78	16.44	16.56	2157806
2023-01-24	16.36	16.43	15.98	15.99	3183624
2023-01-25	15.70	15.91	15.51	15.76	3413755
2023-01-26	15.75	16.24	15.12	16.22	7077442
2023-01-27	16.22	16.70	16.11	16.53	6954880
2023-01-30	16.27	16.72	16.25	16.53	5763285
2023-01-31	16.56	16.74	16.40	16.73	3303897
2023-02-01	16.52	16.62	15.85	16.25	3394536
2023-02-02	16.25	17.01	16.10	16.37	3379135
2023-02-03	16.40	16.57	16.16	16.28	2455930
2023-02-06	16.22	16.40	15.64	15.69	3225412
2023-02-07	15.70	16.18	15.60	16.18	2474911
2023-02-08	16.00	16.15	15.67	15.91	2627588
2023-02-09	15.92	16.40	15.84	16.13	2835732
2023-02-10	16.27	16.50	16.06	16.37	2149609
2023-02-13	16.17	16.38	15.96	16.17	2138268
2023-02-14	16.15	16.36	15.98	16.14	1441550
2023-02-15	15.90	16.12	15.78	16.05	3065929
2023-02-16	15.91	16.84	15.89	16.45	6031302
2023-02-17	16.33	16.34	15.45	15.71	5350140
2023-02-21	15.53	15.63	14.77	14.78	4721565
2023-02-22	14.80	15.31	14.71	15.02	4598990
2023-02-23	15.36	15.75	15.06	15.20	3422966
2023-02-24	15.23	15.77	15.15	15.69	3173756
2023-02-27	15.82	15.92	15.37	15.41	2583676
2023-02-28	15.56	15.77	15.32	15.35	3113257
2023-03-01	15.18	15.56	15.12	15.22	3975876
2023-03-02	15.33	15.99	15.19	15.98	2753507
2023-03-03	15.84	16.52	15.79	16.32	3450190
2023-03-06	15.86	16.15	15.85	16.07	2961923
2023-03-07	16.07	16.13	15.80	15.92	1983043
2023-03-08	15.89	16.16	15.61	15.87	2396431
2023-03-09	16.01	16.14	15.26	15.31	3386727
2023-03-10	15.15	15.56	15.00	15.14	3013231
2023-03-13	14.85	15.65	14.80	15.19	4593111
2023-03-14	15.25	15.65	15.12	15.36	3021854
2023-03-15	14.81	15.13	14.47	14.82	5108120
2023-03-16	14.56	15.06	14.52	15.04	3657719
2023-03-17	14.98	15.06	14.64	14.92	10047429
2023-03-20	15.16	15.72	15.08	15.53	4126333
2023-03-21	15.76	15.94	15.56	15.83	2675520
2023-03-22	15.76	15.85	15.21	15.22	4147165
2023-03-23	15.31	15.65	15.05	15.24	2275358
2023-03-24	15.00	15.86	14.95	15.74	2324331
2023-03-27	15.75	15.93	15.47	15.87	2334823
2023-03-28	15.77	16.06	15.68	15.81	2161629
2023-03-29	16.01	16.01	15.72	15.85	2022543
2023-03-30	16.00	16.00	15.61	15.65	1875647
2023-03-31	15.80	16.04	15.70	16.02	2906729
2023-04-03	16.26	16.51	15.98	16.23	2708192
2023-04-04	16.29	16.46	16.02	16.21	2252339
2023-04-05	16.29	16.41	16.13	16.34	1993240
2023-04-06	16.30	16.41	15.96	15.96	1903038
2023-04-10	16.20	16.54	16.20	16.48	2251256
2023-04-11	16.59	16.73	16.28	16.67	2713102
2023-04-12	16.75	16.77	16.38	16.60	2328897
2023-04-13	16.59	16.76	16.49	16.75	2777875
2023-04-14	16.74	16.80	16.41	16.57	2338182
2023-04-17	16.76	16.87	16.16	16.29	3259702
2023-04-18	16.21	16.29	15.89	16.12	2852477
2023-04-19	15.81	16.01	15.71	16.00	2051837
2023-04-20	15.88	15.92	15.39	15.50	2938340
2023-04-21	15.57	15.73	15.42	15.59	2371943
2023-04-24	15.55	15.76	15.45	15.68	2375582
2023-04-25	15.51	15.56	15.19	15.35	2969016
2023-04-26	15.14	15.37	14.98	15.08	2909142
2023-04-27	15.30	15.56	14.36	15.48	6264807
2023-04-28	15.57	16.09	15.49	15.53	4443609
2023-05-01	15.34	15.59	15.19	15.39	2929772
2023-05-02	15.16	15.32	14.70	14.83	4808100
2023-05-03	14.61	14.91	14.49	14.56	2919365
2023-05-04	14.51	14.83	14.42	14.63	2485040
2023-05-05	15.00	15.44	14.97	15.21	3112276
2023-05-08	15.51	15.61	15.25	15.31	1748759
2023-05-09	15.26	15.78	15.20	15.56	2845279
2023-05-10	15.68	15.68	15.25	15.51	2087725
2023-05-11	15.43	15.58	15.30	15.41	1661433
2023-05-12	15.56	15.67	15.35	15.52	2673296
2023-05-15	15.75	16.12	15.69	15.99	3027168
2023-05-16	15.94	16.19	15.48	15.51	2420021
2023-05-17	15.66	15.66	15.27	15.50	2125993
2023-05-18	15.35	16.06	15.34	16.02	4559163
2023-05-19	16.27	16.30	15.76	15.92	2936548
2023-05-22	15.75	16.24	15.58	16.08	3002610
2023-05-23	16.09	16.33	16.02	16.15	2266170
2023-05-24	16.27	16.36	16.06	16.19	2607704
2023-05-25	15.94	16.11	15.71	15.86	2911513
2023-05-26	15.84	15.84	15.36	15.47	3371715
2023-05-30	15.24	15.37	15.08	15.27	3887389
2023-05-31	15.19	15.54	15.17	15.45	3240440
2023-06-01	15.84	15.92	15.50	15.69	2762864
2023-06-02	15.87	16.25	15.78	16.14	2500689
2023-06-05	16.37	16.14	15.72	16.14	3305141
2023-06-06	15.72	16.25	15.72	16.19	1982493
2023-06-07	16.35	16.88	16.30	16.75	3090433
2023-06-08	16.75	16.95	16.55	16.94	3170217
2023-06-09	16.90	17.09	16.75	16.86	2415941
2023-06-12	16.63	16.80	16.50	16.74	3732709
2023-06-13	16.93	17.33	16.91	17.27	4099292
2023-06-14	17.42	17.47	16.78	16.98	2097707
2023-06-15	17.07	17.44	17.06	17.25	2781415
2023-06-16	17.47	17.47	17.09	17.35	5630870
2023-06-20	17.41	17.50	17.12	17.16	3032729
2023-06-21	17.21	17.25	16.99	17.09	2606820
2023-06-22	16.89	17.07	16.79	16.96	2269392
2023-06-23	16.70	16.94	16.62	16.70	3461595
2023-06-26	16.80	17.20	16.73	17.01	1551939
2023-06-27	16.91	17.32	16.79	17.25	1808756
2023-06-28	17.27	17.41	17.10	17.33	2087574
2023-06-29	17.45	17.88	17.38	17.81	2046207
2023-06-30	17.91	18.02	17.67	17.72	1612013
2023-07-03	17.69	18.00	17.63	17.81	746382
2023-07-05	17.83	17.87	17.69	17.77	1656134
2023-07-06	17.63	17.82	17.27	17.52	1857099
2023-07-07	17.49	17.95	17.49	17.64	1865609
2023-07-10	17.64	17.90	17.61	17.88	1326170
2023-07-11	17.86	18.08	17.68	18.00	2203723
2023-07-12	18.13	18.14	17.95	17.98	1742005
2023-07-13	17.95	18.32	17.89	17.89	3432272
2023-07-14	17.93	17.93	17.55	17.55	2342280
2023-07-17	17.48	17.96	17.45	17.83	2005266
2023-07-18	17.86	18.47	17.83	18.14	2653717
2023-07-19	18.20	18.52	18.15	18.33	2924868
2023-07-20	18.52	18.54	18.31	18.39	1853186
2023-07-21	18.48	18.60	18.36	18.46	1937139
2023-07-24	18.48	18.80	18.39	18.43	3165885
2023-07-25	18.40	18.67	18.28	18.33	3790723
2023-07-26	18.17	18.86	18.17	18.53	2457467
2023-07-27	19.29	19.75	18.42	18.77	4214137
2023-07-28	19.05	20.29	18.95	19.93	8345283
2023-07-31	20.01	20.40	19.87	20.40	8489706
2023-08-01	20.13	20.49	19.83	20.49	4591445
2023-08-02	20.40	20.51	19.81	20.09	3649916
2023-08-03	20.33	21.12	20.23	20.93	2971623
2023-08-04	20.97	21.34	20.82	21.09	4881710
2023-08-07	21.21	21.46	21.03	21.10	3140746
2023-08-08	20.82	21.44	20.75	21.40	2804848
2023-08-09	21.78	21.96	21.31	21.52	3838091
2023-08-10	21.40	21.58	21.06	21.24	3508282
2023-08-11	21.15	21.69	21.14	21.58	2432338
2023-08-14	21.58	21.70	21.40	21.64	2043059
2023-08-15	21.40	21.88	21.35	21.75	3091061
2023-08-16	21.80	22.10	21.80	21.88	2996795
2023-08-17	22.14	22.50	22.06	22.26	2737316
2023-08-18	22.03	22.60	22.03	22.44	2964701
2023-08-21	22.66	22.70	22.04	22.27	2693471
2023-08-22	22.20	22.29	21.95	21.98	2471083
2023-08-23	21.78	21.89	21.63	21.74	2112445
2023-08-24	21.65	22.01	21.53	21.54	3623120
2023-08-25	21.73	21.82	21.39	21.76	4097547
2023-08-28	22.00	22.10	21.67	21.76	1931681
2023-08-29	21.76	21.90	21.44	21.90	2264487
2023-08-30	21.92	22.32	21.85	22.21	1926274
2023-08-31	22.17	22.47	21.97	22.35	2393028
2023-09-01	22.51	22.84	22.34	22.67	1820838
2023-09-05	22.66	22.74	22.07	22.22	3212708
2023-09-06	22.18	22.44	22.07	22.20	2599961
2023-09-07	22.32	22.54	22.19	22.34	2821429
2023-09-08	22.42	22.66	22.36	22.45	868847
2023-09-11	22.55	22.65	22.15	22.28	2109620
2023-09-12	22.53	22.97	22.40	22.79	2453854
2023-09-13	22.80	22.81	22.42	22.53	1928691
2023-09-14	22.73	22.84	21.89	22.16	3410500
2023-09-15	22.01	22.15	21.57	21.71	5398227
2023-09-18	22.00	22.00	21.66	21.81	1622793
2023-09-19	22.00	22.14	21.78	21.87	1635789
2023-09-20	22.13	22.28	21.77	21.80	2386718
2023-09-21	21.82	21.83	21.30	21.30	1959285
2023-09-22	21.43	21.77	21.34	21.35	2179605
2023-09-25	21.30	22.05	21.28	21.97	1884365
2023-09-26	21.71	22.16	21.55	21.92	1958466
2023-09-27	22.23	22.72	22.20	22.50	1995366
2023-09-28	22.47	23.03	22.46	22.82	2566071
2023-09-29	22.73	22.87	22.51	22.58	2232721
2023-10-02	22.65	22.77	21.80	22.01	2298950
2023-10-03	21.94	22.19	21.67	21.90	2037604
2023-10-04	21.56	21.72	21.00	21.20	2355381
2023-10-05	21.10	21.84	21.10	21.76	2999954
2023-10-06	21.89	22.44	21.83	22.18	2573167
2023-10-09	22.56	22.86	22.38	22.70	2591820
2023-10-10	22.67	22.90	22.52	22.62	2255983
2023-10-11	22.31	22.80	22.24	22.71	2483761
2023-10-12	22.82	23.10	22.65	23.08	2988912
2023-10-13	23.25	23.51	23.01	23.17	2454381
2023-10-16	23.15	23.29	22.89	23.12	1825161
2023-10-17	23.09	23.59	23.09	23.53	3929768
2023-10-18	23.65	23.68	23.18	23.26	1344709
2023-10-19	23.10	23.40	22.90	23.11	2197339
2023-10-20	23.06	23.14	22.76	22.78	2463307
2023-10-23	22.67	23.04	22.45	22.73	2438938
2023-10-24	22.74	22.91	22.63	22.69	2487125
2023-10-25	21.86	22.37	21.41	22.02	4414891
2023-10-26	21.83	22.13	21.52	21.94	3286919
2023-10-27	21.87	22.00	21.14	21.20	3531044
2023-10-30	21.18	21.39	20.96	21.29	2068046
2023-10-31	21.45	21.80	21.25	21.72	1607558
2023-11-01	21.56	21.99	21.32	21.85	1681389
2023-11-02	21.76	22.27	21.65	22.26	2386693
2023-11-03	22.32	22.59	22.27	22.35	2521394
2023-11-06	22.25	22.40	21.43	21.58	3603971
2023-11-07	21.33	21.44	21.21	21.35	3403587
2023-11-08	21.27	21.48	20.64	20.84	3685006
2023-11-09	20.92	21.31	20.84	20.89	2435382
2023-11-10	21.03	21.23	20.69	20.91	2187168
2023-11-13	21.11	21.12	20.75	20.87	2273324
2023-11-14	20.94	21.38	20.83	21.27	2826338
2023-11-15	21.25	21.82	21.25	21.63	2235458
2023-11-16	21.32	21.51	20.57	21.16	3307843
2023-11-17	21.27	21.65	21.21	21.39	3636220
2023-11-20	21.50	21.73	21.30	21.43	2056692
2023-11-21	21.35	21.63	21.13	21.38	1608007
2023-11-22	21.07	21.54	20.95	21.23	2005905
2023-11-24	21.12	21.45	21.10	21.21	853155
2023-11-27	21.04	21.32	20.95	21.32	5273567
2023-11-28	21.28	21.33	20.80	20.85	2415425
2023-11-29	20.90	21.10	20.60	20.60	2395575
2023-11-30	20.79	21.21	20.66	20.86	2400702
2023-12-01	20.75	21.15	20.70	21.07	1613491
2023-12-04	21.20	21.32	20.81	20.90	3892790
2023-12-05	20.99	21.06	20.26	20.34	2341709
2023-12-06	20.16	20.38	19.75	19.75	2997085
2023-12-07	19.76	19.96	19.69	19.86	2879033
2023-12-08	20.01	20.15	19.76	20.05	2139238
2023-12-11	19.81	20.04	19.71	19.83	2175490
2023-12-12	19.46	19.77	19.34	19.43	2189432
2023-12-13	19.54	20.01	19.49	19.96	6249767
2023-12-14	20.16	20.33	19.97	20.21	3074328
2023-12-15	20.23	20.26	19.91	20.00	4363011
2023-12-18	20.39	20.39	19.66	19.79	3732989
2023-12-19	19.70	20.21	19.58	20.14	2203864
2023-12-20	20.18	20.38	19.95	19.97	2942812
2023-12-21	20.04	20.47	20.02	20.46	2698715
2023-12-22	20.59	20.65	20.39	20.48	1700916
2023-12-26	20.54	20.79	20.42	20.55	1516444
2023-12-27	20.67	20.68	20.27	20.35	1718737
2023-12-28	20.32	20.53	20.20	20.26	1744119
2023-12-29	20.24	20.32	20.00	20.00	2028386
2024-01-02	20.23	20.60	20.17	20.35	2020938
2024-01-03	20.40	20.88	20.30	20.64	2725003
2024-01-04	20.76	20.78	20.30	20.37	2618494
2024-01-05	20.64	20.76	20.39	20.66	1784482
2024-01-08	20.41	20.64	20.10	20.59	3059785
2024-01-09	20.66	20.66	20.08	20.33	2794773
2024-01-10	20.29	20.29	19.74	19.94	2024407
2024-01-11	19.94	20.08	19.66	19.83	3031378
2024-01-12	20.13	20.23	19.88	20.12	1666325
2024-01-16	19.92	19.97	19.46	19.50	2089109
2024-01-17	19.40	19.58	19.21	19.43	3443870
2024-01-18	19.60	19.60	19.16	19.43	3096419
2024-01-19	19.47	19.83	19.36	19.81	4817988
2024-01-22	19.78	20.03	19.61	19.89	2656780
2024-01-23	19.87	20.02	19.76	19.81	3078263
2024-01-24	19.97	20.19	19.92	20.08	4576785
2024-01-25	20.30	21.12	19.80	20.42	8841430
2024-01-26	20.53	20.59	19.96	20.56	4491442
2024-01-29	20.51	20.53	20.25	20.49	2865917
2024-01-30	20.36	20.91	20.25	20.86	2241102
2024-01-31	20.83	20.85	20.20	20.20	2775769
2024-02-01	20.31	20.45	20.08	20.23	2340906
2024-02-02	20.13	20.16	19.84	19.89	2157024
2024-02-05	19.84	19.91	19.61	19.77	2903158
2024-02-06	19.78	20.23	19.65	20.03	1653294
2024-02-07	20.10	20.24	19.92	20.15	1942699
2024-02-08	20.10	20.35	20.10	20.20	1753047
2024-02-09	19.96	20.08	19.57	19.75	3916390
2024-02-12	19.74	20.33	19.69	20.00	2301337
2024-02-13	19.82	19.83	19.26	19.46	3108350
2024-02-14	19.50	19.54	19.07	19.23	3091730
2024-02-15	19.35	20.17	19.33	19.98	4316181
2024-02-16	19.94	20.06	19.74	19.94	2657949
2024-02-20	19.81	19.88	19.58	19.68	1836359
2024-02-21	19.97	21.46	19.97	21.04	7707746
2024-02-22	20.63	20.92	20.50	20.74	2555368
2024-02-23	20.50	20.75	20.30	20.73	2031571
2024-02-26	20.83	21.10	20.69	20.90	1702133
2024-02-27	21.08	21.09	20.52	20.60	2395733
2024-02-28	20.63	20.99	20.45	20.81	3789276
2024-02-29	20.89	21.12	20.76	20.95	5189004
2024-03-01	20.95	21.26	20.78	21.09	2378424
2024-03-04	21.39	21.63	21.33	21.44	4329882
2024-03-05	21.48	21.71	21.21	21.53	2584847
2024-03-06	21.69	21.75	21.17	21.17	1765127
2024-03-07	21.18	21.37	21.01	21.04	2134868
2024-03-08	21.28	21.49	21.08	21.41	4116579
2024-03-11	21.26	21.60	21.13	21.35	4145655
2024-03-12	21.31	21.50	21.00	21.38	5067036
2024-03-13	21.58	21.98	21.47	21.70	3042357
2024-03-14	21.70	21.82	21.40	21.56	2053523
2024-03-15	21.51	21.78	21.23	21.35	5066601
2024-03-18	21.44	21.44	21.08	21.16	2437245
2024-03-19	21.14	21.64	21.07	21.58	1968609
2024-03-20	21.46	22.42	21.29	22.41	4929278
2024-03-21	22.41	22.72	22.25	22.60	2487262
2024-03-22	22.62	22.80	22.58	22.72	2254008
2024-03-25	22.82	23.18	22.80	23.07	3064611
2024-03-26	23.18	23.21	22.92	22.94	1884420
2024-03-27	22.90	23.96	22.81	23.72	4847579
2024-03-28	23.77	24.00	23.63	23.72	2787738
2024-04-01	23.86	24.18	23.56	23.97	2234125
2024-04-02	23.93	24.19	23.65	23.90	3310514
2024-04-03	23.90	24.29	23.81	24.15	3113861
2024-04-04	24.16	24.34	23.74	23.91	2404613
2024-04-05	23.91	24.22	23.70	24.12	1673334
2024-04-08	24.17	24.28	23.91	24.12	2141436
2024-04-09	24.15	24.63	24.01	24.54	2851574
2024-04-10	24.40	24.74	24.29	24.62	2855913
2024-04-11	24.69	24.70	24.15	24.40	1732514
2024-04-12	24.58	24.82	24.16	24.28	2503951
2024-04-15	24.35	24.57	23.73	23.78	2850797
2024-04-16	23.67	23.84	23.29	23.83	2383261
2024-04-17	23.74	24.04	23.54	23.85	1910891
2024-04-18	23.93	24.07	23.67	23.70	2073808
2024-04-19	23.66	24.07	23.65	24.00	2013326
2024-04-22	23.87	24.39	23.78	24.10	2015622
2024-04-23	24.03	24.23	23.85	24.07	2215425
2024-04-24	23.97	24.40	23.78	24.21	3431419
2024-04-25	24.07	24.16	23.05	23.94	4726401
2024-04-26	23.91	24.02	23.52	24.00	2522106
2024-04-29	23.87	24.38	23.87	24.15	2767990
2024-04-30	24.06	24.15	23.47	23.52	3076809
2024-05-01	23.55	23.63	22.82	22.93	2720367
2024-05-02	23.08	23.48	23.03	23.20	2619165
2024-05-03	23.26	23.53	23.13	23.29	1896456
2024-05-06	23.56	24.14	23.50	24.02	2468920
2024-05-07	24.03	24.36	23.88	23.89	2217658
2024-05-08	23.74	23.98	23.55	23.56	2512840
2024-05-09	23.64	23.78	23.56	23.68	1400733
2024-05-10	23.69	23.72	23.10	23.26	2046845
2024-05-13	23.35	23.53	23.18	23.47	1691637
2024-05-14	23.52	24.21	23.52	24.19	3389236
2024-05-15	24.19	24.57	23.85	24.38	2893555
2024-05-16	24.45	24.59	24.27	24.28	1615713
2024-05-17	24.41	24.41	24.20	24.30	1759936
2024-05-20	24.34	24.68	24.33	24.51	1647019
2024-05-21	24.38	24.83	24.27	24.66	2554016
2024-05-22	24.46	24.75	24.14	24.55	2124464
2024-05-23	24.75	24.95	24.42	24.61	2703409
2024-05-24	24.70	24.84	24.57	24.83	1751547
2024-05-28	25.00	25.38	24.93	25.25	2385403
2024-05-29	25.14	25.23	25.02	25.04	2066869
2024-05-30	25.04	25.88	25.04	25.85	2889220
2024-05-31	25.95	26.35	25.81	26.30	4611216
2024-06-03	26.50	26.57	25.90	26.13	2276252
2024-06-04	25.88	25.94	25.48	25.55	2249443
2024-06-05	25.64	25.97	25.47	25.84	1925065
2024-06-06	25.83	25.95	25.47	25.64	1210588
2024-06-07	25.39	25.41	25.07	25.38	3562719
2024-06-10	25.34	26.18	25.31	26.17	2645281
2024-06-11	26.09	26.26	25.77	26.06	1353842
2024-06-12	26.39	26.46	25.87	26.04	2848503
2024-06-13	25.92	25.95	25.30	25.46	2041035
2024-06-14	25.29	25.30	24.56	24.56	2507954
2024-06-17	24.50	24.54	23.87	24.06	3205585
2024-06-18	24.10	24.29	23.77	23.89	2725803
2024-06-20	23.77	24.16	23.63	24.04	2422980
2024-06-21	24.10	24.26	23.89	24.16	7941460
2024-06-24	24.26	24.77	24.22	24.63	2417579
2024-06-25	24.55	24.55	24.18	24.29	1394316
2024-06-26	24.25	24.28	23.71	24.03	3273746
2024-06-27	24.29	24.48	24.12	24.23	1904365
2024-06-28	24.51	24.59	24.04	24.30	2787543
2024-07-01	24.41	24.49	23.94	24.01	1796589
2024-07-02	24.24	24.68	24.16	24.60	2655931
2024-07-03	24.69	25.05	24.57	24.81	972981
2024-07-05	24.76	24.80	24.35	24.53	1578085
2024-07-08	24.68	25.28	24.61	25.16	2707157
2024-07-09	24.99	25.74	24.95	25.46	2628883
2024-07-10	25.54	25.66	25.38	25.56	2018551
2024-07-11	25.79	26.01	25.49	26.00	3190636
2024-07-12	26.24	26.38	25.90	25.91	2322897
2024-07-15	26.41	26.60	26.27	26.31	3943914
2024-07-16	26.42	26.42	26.08	26.38	2520561
2024-07-17	26.31	26.60	25.85	25.89	2874373
2024-07-18	25.96	26.17	25.75	25.93	2442997
2024-07-19	25.75	26.14	25.57	25.81	2241844
2024-07-22	25.91	25.97	25.64	25.83	3032409
2024-07-23	25.80	25.80	25.21	25.46	3906823
2024-07-24	25.44	25.79	24.86	24.89	5033252
2024-07-25	25.75	26.16	24.77	25.01	5448617
2024-07-26	25.34	25.58	24.72	25.35	4432698
2024-07-29	25.31	25.80	25.31	25.77	3170301
2024-07-30	25.79	26.79	25.79	26.67	4375389
2024-07-31	27.04	27.33	26.44	26.47	3562704
2024-08-01	26.54	26.69	26.07	26.23	3311843
2024-08-02	25.83	25.89	24.64	24.89	4244051
2024-08-05	24.01	24.38	23.85	24.10	2857317
2024-08-06	24.23	24.90	23.99	24.42	3171065
2024-08-07	24.91	25.01	24.55	24.59	1957131
2024-08-08	24.75	26.01	24.65	25.93	3185798
2024-08-09	25.87	26.09	25.68	25.98	1844074
2024-08-12	26.11	26.61	26.11	26.52	2415519
2024-08-13	26.40	26.49	26.13	26.27	3030264
2024-08-14	26.44	26.49	26.20	26.35	1397406
2024-08-15	25.95	26.76	25.88	26.63	2608870
2024-08-16	26.48	26.87	26.43	26.75	1296068
2024-08-19	26.87	27.43	26.83	27.42	1986684
2024-08-20	27.29	27.39	26.67	26.89	2154643
2024-08-21	27.14	27.16	26.45	26.75	2064013
2024-08-22	26.81	27.10	26.58	27.00	1695736
2024-08-23	27.50	27.51	27.19	27.47	1708860
2024-08-26	27.66	27.96	27.56	27.61	1547006
2024-08-27	27.46	27.64	27.29	27.47	1493681
2024-08-28	27.30	27.62	27.30	27.56	1471234
2024-08-29	27.62	28.23	27.43	27.94	1539676
2024-08-30	27.88	27.96	27.60	27.67	1896849
2024-09-03	27.25	27.31	26.60	27.12	2263223
2024-09-04	27.21	27.48	27.05	27.15	1590437
2024-09-05	27.39	27.57	27.03	27.39	2681521
2024-09-06	27.39	27.50	26.91	27.03	3087633
2024-09-09	26.91	27.06	26.55	26.72	2586967
2024-09-10	26.81	26.86	26.50	26.77	1833327
2024-09-11	26.78	27.24	26.58	27.02	1497305
2024-09-12	27.12	27.41	26.85	27.05	1563748
2024-09-13	27.27	27.52	27.15	27.34	1525151
2024-09-16	27.49	28.07	27.29	28.04	2197010
2024-09-17	28.17	28.56	28.11	28.51	1533096
2024-09-18	28.50	29.63	28.43	29.41	2590925
2024-09-19	29.76	30.22	29.41	30.04	2553015
2024-09-20	30.00	31.89	30.00	31.88	6498419
2024-09-23	31.88	32.26	31.57	31.81	2774117
2024-09-24	32.00	32.09	31.25	31.25	2650702
2024-09-25	31.24	31.36	30.33	30.55	2394175
2024-09-26	30.07	30.63	29.99	30.23	2554729
2024-09-27	30.70	31.71	30.64	31.49	3031693
2024-09-30	31.40	32.75	31.29	32.57	3633183
2024-10-01	31.96	32.74	31.77	32.66	2409203
2024-10-02	33.14	33.31	32.63	33.06	2230944
2024-10-03	33.07	34.03	32.81	34.01	1984360
2024-10-04	34.20	34.35	33.97	34.10	1800645
2024-10-07	34.13	34.69	34.03	34.41	2616605
2024-10-08	34.11	34.56	33.83	34.55	1478717
2024-10-09	34.35	34.72	34.04	34.21	1926844
2024-10-10	34.27	34.84	34.06	34.73	2009444
2024-10-11	34.73	36.96	34.59	36.29	3844157
2024-10-14	35.85	36.12	34.86	35.05	2744864
2024-10-15	34.73	34.87	33.92	34.08	3260716
2024-10-16	34.10	35.58	34.10	35.36	2399462
2024-10-17	35.59	35.78	34.92	35.05	2172335
2024-10-18	34.97	35.53	34.91	35.43	1383299
2024-10-21	35.75	35.90	35.35	35.77	3164352
2024-10-22	35.56	35.76	35.42	35.45	3530438
2024-10-23	35.73	35.91	35.33	35.85	2329763
2024-10-24	35.79	37.40	35.50	37.20	4152913
2024-10-25	37.46	37.57	36.12	36.57	2420944
2024-10-28	35.35	35.87	35.18	35.21	1904176
2024-10-29	35.18	35.44	34.71	35.05	2845198
2024-10-30	34.89	35.39	34.46	35.11	2549668
2024-10-31	35.10	35.25	34.02	34.03	3555036
2024-11-01	34.23	34.59	33.66	33.94	2213612
2024-11-04	33.97	35.11	33.80	34.70	2217704
2024-11-05	34.85	35.44	34.70	35.36	1987507
2024-11-06	36.76	37.47	35.00	37.10	4530266
2024-11-07	36.97	38.12	36.80	37.80	2144464
2024-11-08	37.85	38.81	37.61	38.16	2276577
2024-11-11	38.60	39.97	38.20	39.87	2170598
2024-11-12	39.77	40.08	38.30	38.48	3602587
2024-11-13	39.00	39.15	37.98	38.65	2655999
2024-11-14	38.75	39.02	38.28	38.44	4118304
2024-11-15	38.47	38.76	38.13	38.19	1417916
2024-11-18	38.36	39.76	38.09	39.02	1712223
2024-11-19	38.58	39.51	38.43	39.37	1612634
2024-11-20	39.59	40.18	39.36	40.11	1931948
2024-11-21	40.75	41.07	40.26	40.64	1615711
2024-11-22	40.41	41.17	40.28	41.09	1525075
2024-11-25	41.45	41.93	40.39	40.41	2812406
2024-11-26	40.68	41.19	40.37	40.78	1973889
2024-11-27	40.48	41.12	40.27	40.34	1048483
2024-11-29	40.77	40.90	40.50	40.52	583959
2024-12-02	40.51	40.54	38.69	39.47	2124107
2024-12-03	39.78	39.92	39.13	39.83	1298004
2024-12-04	39.82	39.83	37.95	38.25	1849245
2024-12-05	38.27	38.68	38.00	38.18	1860617
2024-12-06	38.01	38.36	36.01	36.82	2894990
2024-12-09	37.45	37.80	36.66	36.72	1863668
2024-12-10	36.94	37.36	36.59	36.89	1891634
2024-12-11	37.17	38.51	37.06	38.43	1754913
2024-12-12	38.49	39.04	37.95	38.36	2265419
2024-12-13	38.33	38.38	37.61	37.79	1809718
2024-12-16	37.60	37.60	36.40	36.90	3269770
2024-12-17	36.61	36.64	35.76	36.54	1840126
2024-12-18	36.64	36.71	34.78	35.20	3379312
2024-12-19	35.78	35.86	35.13	35.34	2046049
2024-12-20	35.00	36.59	34.96	36.25	4683203
2024-12-23	36.33	36.38	35.64	36.24	1831241
2024-12-24	36.39	36.73	35.89	36.69	504088
2024-12-26	36.40	36.72	36.12	36.64	691868
2024-12-27	36.56	37.15	36.40	36.62	1001961
2024-12-30	37.34	37.54	36.62	37.05	1569537
2024-12-31	36.96	37.10	36.64	36.67	1269648
2025-01-02	37.31	37.55	36.76	37.32	1088248
2025-01-03	37.53	39.00	32.71	33.12	11319278
2025-01-06	33.60	33.60	30.33	30.64	10289697
2025-01-07	30.54	30.67	29.85	30.49	6078634
2025-01-08	30.48	31.47	30.48	31.24	5790948
2025-01-10	30.64	30.91	29.49	30.00	6261189
2025-01-13	30.17	30.49	29.84	30.11	2348212
2025-01-14	29.97	30.62	29.90	30.34	3271783
2025-01-15	30.60	30.98	30.10	30.84	3252084
2025-01-16	30.54	30.80	29.98	30.63	3159487
2025-01-17	30.32	30.67	29.79	30.14	2384745
2025-01-21	29.99	30.21	29.68	30.01	2552660
2025-01-22	30.15	30.15	29.18	29.25	3592738
2025-01-23	29.33	29.33	28.38	28.50	3890003
2025-01-24	28.45	28.68	28.19	28.65	3032213
2025-01-27	28.40	28.82	27.99	28.29	3854918
2025-01-28	28.31	28.48	27.61	27.79	2878885
2025-01-29	27.76	28.02	27.47	27.82	2378589
2025-01-30	28.38	29.21	27.28	27.51	5547884
2025-01-31	27.54	28.66	27.00	27.38	4692734
2025-02-03	27.70	28.25	27.19	27.60	4199978
2025-02-04	27.38	28.54	27.38	28.45	4324529
2025-02-05	28.52	29.36	28.40	29.00	3798422
2025-02-06	29.17	29.43	28.86	29.17	5320060
2025-02-07	29.30	29.68	29.20	29.26	2608365
2025-02-10	29.56	30.77	29.37	30.64	3416565
2025-02-11	30.66	31.08	29.42	29.82	4442400
2025-02-12	29.65	30.18	29.51	29.84	2551121
2025-02-13	30.11	30.92	30.04	30.49	2959993
2025-02-14	30.79	31.04	30.14	30.19	2405007
2025-02-18	30.30	30.96	29.98	30.46	2591379
2025-02-19	30.54	31.12	30.28	30.28	2099629
2025-02-20	30.01	30.49	29.52	29.61	2615473
2025-02-21	29.84	30.09	29.37	29.49	2966066
2025-02-24	29.59	30.65	29.25	29.90	3193756
2025-02-25	29.96	30.62	29.51	30.25	3123974
2025-02-26	30.56	30.67	29.95	30.01	2086534
2025-02-27	30.05	30.15	28.64	28.64	3375192
2025-02-28	28.43	29.22	28.28	28.90	3681636
2025-03-03	29.00	29.15	28.13	28.58	3083494
2025-03-04	28.44	30.58	28.11	29.93	4099348
2025-03-05	29.51	29.91	29.05	29.61	1840065
2025-03-06	29.46	29.85	28.75	28.82	1973896
2025-03-07	28.90	30.28	28.82	30.04	3017666
2025-03-10	30.10	30.76	29.79	30.59	2555394
2025-03-11	30.95	31.26	29.78	29.80	2459898
2025-03-12	29.90	29.91	28.79	29.12	2454755
2025-03-13	29.29	30.20	29.16	29.86	1988489
2025-03-14	29.85	30.62	29.55	30.50	1487152
2025-03-17	30.34	31.09	30.30	30.73	1985893
2025-03-18	31.63	32.55	31.12	31.80	3114319
2025-03-19	31.75	32.65	31.62	32.44	2046724
2025-03-20	32.12	32.62	31.82	32.03	2161534
2025-03-21	31.84	32.14	31.51	31.73	2789663
2025-03-24	31.82	31.97	31.40	31.87	2295553
2025-03-25	31.88	32.10	31.46	31.50	2438390
2025-03-26	31.94	32.37	31.66	31.79	1629262
2025-03-27	31.78	31.93	31.42	31.48	1136966
2025-03-28	31.42	31.82	31.27	31.63	1105289
2025-03-31	31.73	32.07	31.42	31.48	2059628
2025-04-01	31.34	31.94	31.16	31.86	1433663
2025-04-02	31.72	32.14	31.47	31.96	1639205
2025-04-03	30.50	32.05	30.41	31.24	2811226
2025-04-04	30.23	30.23	28.32	29.20	4051842
2025-04-07	28.20	30.41	28.01	28.93	3640603
2025-04-08	29.60	29.76	27.76	28.13	3218664
2025-04-09	27.68	30.06	27.68	29.35	3308185
2025-04-10	28.71	29.18	28.14	28.96	2466164
2025-04-11	29.95	31.05	28.83	30.65	3622622
2025-04-14	30.97	31.15	30.48	30.67	2395297
2025-04-15	30.49	30.92	30.38	30.84	1290322
2025-04-16	30.81	31.41	30.64	30.88	2113208
2025-04-17	30.91	31.49	30.70	30.82	2288385
2025-04-21	30.60	30.96	29.74	29.97	2212397
2025-04-22	30.16	30.82	30.08	30.29	2150000
2025-04-23	30.29	30.83	29.70	30.59	2267886
2025-04-24	30.00	30.68	28.97	29.06	4935712
2025-04-25	28.49	29.04	28.37	28.90	3306584
2025-04-28	28.84	29.48	28.84	29.36	2726340
2025-04-29	29.06	29.69	28.98	29.54	2110687
2025-04-30	29.32	29.65	29.01	29.43	5220548
2025-05-01	29.19	29.88	29.10	29.58	2636054
2025-05-02	29.85	30.37	29.62	30.31	2123394
2025-05-05	30.07	31.01	29.98	30.90	2550949
2025-05-06	31.01	31.46	30.64	31.44	2253203
2025-05-07	31.70	32.05	31.31	31.53	1590604
2025-05-08	31.82	31.90	30.72	30.95	2088796
2025-05-09	31.29	31.49	31.06	31.33	1359826
2025-05-12	31.59	31.84	30.48	30.95	2196839
2025-05-13	31.58	32.76	31.46	32.64	3152209
2025-05-14	32.41	32.56	32.04	32.52	1695892
2025-05-15	32.37	33.21	32.23	32.91	1448721
2025-05-16	32.92	33.21	32.67	33.05	1514988
2025-05-19	32.89	33.00	32.30	32.46	1917637
2025-05-20	32.66	32.89	32.23	32.28	1665907
2025-05-21	32.12	32.56	31.81	32.02	1624856
2025-05-22	31.97	32.07	31.20	31.21	1491538
2025-05-23	31.30	31.86	31.23	31.64	1297529
2025-05-27	31.82	32.52	31.54	32.12	1756876
2025-05-28	32.19	32.21	31.34	31.47	1918237
2025-05-29	31.51	31.69	31.26	31.32	1050148
2025-05-30	31.25	33.81	30.95	32.28	6428355
2025-06-02	33.12	33.12	31.85	32.28	2284509
2025-06-03	32.29	32.66	31.86	31.90	1951187
2025-06-04	31.80	31.96	31.19	31.20	1866914
2025-06-05	31.23	31.48	30.78	31.16	1303743
2025-06-06	31.48	31.69	31.27	31.48	1185045
2025-06-09	31.12	32.29	31.07	31.99	1995388
2025-06-10	32.18	32.60	32.02	32.29	2242576
2025-06-11	32.57	32.67	32.00	32.04	1939074
2025-06-12	31.97	32.17	31.53	32.08	1832164
2025-06-13	32.44	32.67	31.26	32.66	1911995
2025-06-16	32.61	33.32	32.48	33.13	1748916
2025-06-17	33.31	33.67	32.89	33.59	1643978
2025-06-18	33.64	34.46	33.55	34.37	2042627
2025-06-20	34.40	34.64	34.09	34.39	3425579
2025-06-23	34.70	34.85	33.92	34.19	1773135
2025-06-24	33.76	35.05	33.45	34.85	1786451
2025-06-25	34.87	34.87	33.27	33.31	2051641
2025-06-26	33.24	33.64	32.76	33.56	1842881
2025-06-27	33.52	33.93	33.36	33.79	1783185
2025-06-30	33.44	34.29	33.25	33.68	2338471
2025-07-01	33.53	33.53	32.15	32.17	2430010
2025-07-02	32.37	32.80	31.96	32.41	2148909

Explore More About CNX

Coins representing dividend payouts and trends

CNX Dividend History

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

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

CNX Stock Split History

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

Graph showing historical stock prices and market trends

CNX Historical Prices

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

Web Analytics