FRO Historical Prices

Summary

Key Stock Metrics

12.40

(April 4, 2025)

52-Week Low

25.68

(October 7, 2024)

52-Week High

1809.00

(June 24, 2008)

All-Time High

16.99

(July 2, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2001-08-06	376.25	376.25	372.50	373.75	2204
2001-08-07	367.00	367.00	361.50	365.00	608
2001-08-08	362.50	362.50	354.00	356.25	1420
2001-08-09	355.25	357.25	350.00	351.25	1212
2001-08-10	356.25	362.00	355.50	356.00	1344
2001-08-13	370.00	383.75	366.25	381.25	1776
2001-08-14	377.50	386.25	377.00	383.00	45272
2001-08-15	363.75	367.50	362.50	364.50	1124
2001-08-16	360.00	377.50	360.00	370.00	2372
2001-08-17	360.00	362.50	358.75	358.75	616
2001-08-20	338.75	343.50	335.00	338.50	1688
2001-08-21	341.25	356.25	340.00	350.00	2784
2001-08-22	372.50	380.50	368.75	378.75	2188
2001-08-23	377.50	378.75	366.50	373.75	912
2001-08-24	381.25	385.75	378.75	382.50	1200
2001-08-27	382.50	382.50	380.00	382.50	992
2001-08-28	377.50	377.50	367.50	370.00	1472
2001-08-29	367.50	369.25	367.25	367.25	348
2001-08-30	365.00	365.00	350.25	352.50	1500
2001-08-31	350.75	350.75	343.75	347.50	808
2001-09-04	344.25	348.75	342.50	345.00	1124
2001-09-05	350.00	358.75	350.00	351.50	824
2001-09-06	352.50	357.50	352.50	354.00	2720
2001-09-07	352.50	354.50	350.00	352.50	872
2001-09-10	342.50	342.50	337.50	342.50	2232
2001-09-17	325.00	332.50	312.50	317.50	2976
2001-09-18	316.25	316.25	306.25	306.25	2032
2001-09-19	302.50	302.50	273.75	283.75	4388
2001-09-20	250.00	272.50	247.50	258.75	3056
2001-09-21	237.50	237.50	221.50	223.75	15164
2001-09-24	248.75	248.75	237.75	240.00	12336
2001-09-25	245.00	250.00	232.50	238.75	8556
2001-09-26	238.75	242.50	225.00	228.00	5784
2001-09-27	227.00	227.00	222.50	224.75	3204
2001-09-28	225.00	227.50	221.25	227.50	4396
2001-10-01	233.00	233.00	228.75	231.25	6432
2001-10-02	233.75	233.75	230.00	230.75	2848
2001-10-03	212.50	222.50	212.50	221.25	5888
2001-10-04	220.00	220.00	215.00	218.00	6008
2001-10-05	218.75	218.75	210.00	216.25	2784
2001-10-08	218.75	222.50	216.25	222.50	864
2001-10-09	216.25	216.25	210.00	211.25	1936
2001-10-10	211.25	230.00	211.25	225.25	10060
2001-10-11	225.50	228.75	225.50	227.75	5648
2001-10-12	224.50	224.50	220.00	221.75	3752
2001-10-15	210.00	217.25	209.25	216.25	4644
2001-10-16	214.25	214.25	197.50	198.00	13708
2001-10-17	200.00	207.25	200.00	202.50	2344
2001-10-18	196.75	196.75	188.25	189.25	5824
2001-10-19	185.00	191.25	181.25	188.75	6120
2001-10-22	188.75	195.00	187.75	190.00	5600
2001-10-23	200.00	208.75	198.75	200.25	6356
2001-10-24	203.75	207.50	202.50	203.75	2500
2001-10-25	194.50	194.50	188.75	190.00	2528
2001-10-26	191.25	199.75	190.50	197.50	15300
2001-10-29	201.25	201.25	195.00	195.00	2496
2001-10-30	196.25	196.25	191.25	192.25	4016
2001-10-31	191.25	192.50	186.00	189.50	1204
2001-11-01	191.25	194.75	188.75	193.50	1900
2001-11-02	191.00	191.00	187.50	187.50	3708
2001-11-05	185.25	187.00	181.25	181.25	1548
2001-11-06	179.75	179.75	170.50	172.50	8960
2001-11-07	170.00	170.00	163.75	168.50	1412
2001-11-08	170.00	178.50	170.00	173.75	1872
2001-11-09	176.25	177.25	173.25	174.75	1456
2001-11-12	176.25	176.25	167.50	171.25	2572
2001-11-13	176.25	190.00	176.25	190.00	5652
2001-11-14	182.50	187.25	181.25	183.75	3264
2001-11-15	177.50	180.00	175.00	178.50	2072
2001-11-16	192.50	208.75	192.50	205.50	5936
2001-11-19	200.00	200.00	193.75	195.00	2668
2001-11-20	192.50	193.50	188.00	192.00	1108
2001-11-21	190.00	190.00	186.25	187.50	2380
2001-11-23	186.75	187.25	183.25	186.00	1820
2001-11-26	216.25	216.25	211.25	215.50	6896
2001-11-27	214.00	214.00	205.00	208.00	15776
2001-11-28	208.00	210.00	199.00	199.00	3968
2001-11-29	201.50	204.50	200.00	202.75	2512
2001-11-30	209.25	223.75	209.25	222.50	9004
2001-12-03	221.25	222.50	218.75	218.75	2000
2001-12-04	211.25	216.25	211.25	215.00	3660
2001-12-05	214.75	218.25	213.75	214.25	3128
2001-12-06	225.00	227.50	223.25	225.00	3252
2001-12-07	225.75	228.00	220.25	221.25	2636
2001-12-10	219.25	222.50	218.75	219.75	1624
2001-12-11	231.25	237.50	231.25	235.50	4708
2001-12-12	237.50	237.50	232.75	233.00	3152
2001-12-13	226.25	230.00	226.25	227.50	1012
2001-12-14	237.50	237.50	233.50	233.50	2044
2001-12-17	228.75	228.75	225.00	226.50	1812
2001-12-18	222.50	224.75	220.00	222.50	1140
2001-12-19	226.25	227.50	225.00	226.25	452
2001-12-20	243.75	248.25	239.25	247.50	6804
2001-12-21	249.25	254.25	249.25	252.50	3844
2001-12-24	252.75	253.75	246.25	247.50	928
2001-12-26	249.50	250.00	243.75	247.50	3252
2001-12-27	250.00	260.00	250.00	257.50	3980
2001-12-28	260.00	262.25	256.00	260.00	6888
2001-12-31	262.50	262.50	255.00	256.25	1664
2002-01-02	251.25	256.25	251.25	253.75	628
2002-01-03	240.00	243.75	240.00	243.75	1436
2002-01-04	241.25	245.00	241.25	242.50	1144
2002-01-07	241.50	248.75	241.50	246.75	1396
2002-01-08	236.25	236.25	233.75	235.00	2336
2002-01-09	238.75	242.50	238.75	241.25	1376
2002-01-10	240.00	241.25	237.50	241.25	1092
2002-01-11	252.50	253.75	248.75	251.25	872
2002-01-14	250.00	250.00	245.00	245.00	432
2002-01-15	242.50	242.50	238.75	239.00	492
2002-01-16	235.00	235.00	232.50	232.50	848
2002-01-17	237.25	239.75	237.00	237.50	512
2002-01-18	228.75	233.25	226.25	231.50	1296
2002-01-22	230.00	238.50	230.00	231.25	888
2002-01-23	233.75	233.75	231.25	231.25	656
2002-01-24	235.00	237.00	233.75	237.00	540
2002-01-25	237.00	237.00	231.25	232.50	688
2002-01-28	237.75	243.75	235.25	242.50	3192
2002-01-29	242.00	242.50	236.25	236.25	1712
2002-01-30	238.50	242.50	237.50	239.00	1312
2002-01-31	239.00	243.75	239.00	242.75	872
2002-02-01	240.25	240.25	236.25	238.00	900
2002-02-04	241.75	248.25	241.50	242.50	1044
2002-02-05	237.00	239.75	235.25	237.50	2076
2002-02-06	237.50	241.00	236.50	237.50	1024
2002-02-07	241.75	247.00	241.75	245.50	2212
2002-02-08	248.75	251.25	247.25	251.25	1036
2002-02-11	249.50	252.25	247.50	251.50	1296
2002-02-12	251.25	257.50	250.00	256.25	2492
2002-02-13	257.50	257.50	254.50	255.00	2020
2002-02-14	257.25	258.25	254.00	257.50	812
2002-02-15	256.25	258.50	255.00	255.25	352
2002-02-19	247.75	247.75	240.00	240.00	2788
2002-02-20	241.25	241.50	235.25	240.00	3812
2002-02-21	240.00	240.00	236.25	236.25	3424
2002-02-22	237.00	238.75	236.25	238.75	620
2002-02-25	246.25	249.75	243.75	248.25	1228
2002-02-26	247.50	250.25	246.25	250.25	1784
2002-02-27	251.50	259.75	251.50	256.25	2784
2002-02-28	270.00	281.25	270.00	280.00	6148
2002-03-01	294.25	305.00	293.75	300.00	11652
2002-03-04	305.00	309.00	303.75	307.50	4888
2002-03-05	290.00	292.50	282.50	291.50	3196
2002-03-06	278.75	283.50	272.50	283.00	3388
2002-03-07	296.25	299.75	293.75	299.50	8104
2002-03-08	300.50	306.75	300.50	303.00	2244
2002-03-11	285.50	300.00	282.50	291.25	4044
2002-03-12	286.25	293.75	284.50	288.25	828
2002-03-13	286.75	286.75	281.25	282.00	2880
2002-03-14	281.25	292.00	281.25	287.50	1216
2002-03-15	285.75	296.25	284.75	291.50	592
2002-03-18	290.00	296.25	289.50	294.50	1712
2002-03-19	300.50	312.50	299.25	299.25	3648
2002-03-20	299.00	299.00	292.00	292.75	948
2002-03-21	291.25	294.50	291.25	294.50	752
2002-03-22	294.25	294.25	290.50	293.50	520
2002-03-25	291.25	291.25	283.00	285.50	1252
2002-03-26	276.50	277.00	268.75	276.25	2200
2002-03-27	282.25	285.00	275.00	276.75	1628
2002-03-28	280.00	281.25	280.00	280.00	1000
2002-04-01	280.00	293.75	280.00	293.75	3240
2002-04-02	293.75	293.75	287.50	293.25	6136
2002-04-03	291.25	293.25	285.00	290.00	3060
2002-04-04	280.00	282.25	271.75	275.00	8352
2002-04-05	277.50	282.50	277.50	280.00	1976
2002-04-08	272.50	278.75	269.00	273.75	1760
2002-04-09	274.00	277.50	274.00	276.00	1416
2002-04-10	277.50	278.50	274.25	275.00	1380
2002-04-11	273.25	273.25	268.25	269.75	836
2002-04-12	265.75	266.25	254.75	261.00	4676
2002-04-15	269.00	271.00	263.00	265.75	3072
2002-04-16	266.00	269.50	264.00	268.00	1804
2002-04-17	271.25	280.00	268.75	278.00	1700
2002-04-18	276.25	276.50	271.75	273.75	692
2002-04-19	275.75	276.25	270.00	272.75	1488
2002-04-22	271.25	271.25	261.00	266.25	4536
2002-04-23	262.25	262.75	260.00	260.75	844
2002-04-24	263.50	276.25	262.50	268.75	1264
2002-04-25	268.75	268.75	262.50	263.75	2452
2002-04-26	265.00	267.00	260.00	261.25	3864
2002-04-29	263.75	263.75	259.25	259.50	1564
2002-04-30	262.75	273.50	262.75	273.25	3480
2002-05-01	273.75	278.75	272.50	278.50	4204
2002-05-02	287.50	297.00	286.75	293.75	9388
2002-05-03	288.75	291.75	282.50	290.25	2896
2002-05-06	283.75	289.50	280.50	285.00	1944
2002-05-07	284.50	284.50	274.75	275.00	3088
2002-05-08	275.00	277.25	272.50	276.25	4808
2002-05-09	276.25	276.25	273.50	275.00	912
2002-05-10	274.50	275.00	270.25	271.25	2376
2002-05-13	277.50	277.75	273.00	275.00	2576
2002-05-14	280.75	286.25	280.75	285.00	3252
2002-05-15	297.50	302.00	294.00	300.75	3612
2002-05-16	314.25	320.00	314.25	318.25	3876
2002-05-17	318.25	320.50	315.25	318.75	2232
2002-05-20	319.25	323.50	318.00	323.50	1532
2002-05-21	326.25	326.25	313.75	315.75	3540
2002-05-22	315.75	321.25	311.25	315.25	2756
2002-05-23	310.00	318.50	310.00	318.50	856
2002-05-24	313.75	315.00	312.50	312.50	500
2002-05-28	310.00	310.50	300.00	305.00	1208
2002-05-29	296.50	301.00	291.50	299.00	1328
2002-05-30	290.00	290.00	285.00	287.50	1020
2002-05-31	295.00	295.00	288.25	294.75	676
2002-06-03	295.00	296.50	290.50	292.50	1880
2002-06-04	292.50	292.75	287.75	291.25	716
2002-06-05	283.75	288.75	280.00	281.25	980
2002-06-06	286.25	291.25	275.00	275.25	3516
2002-06-07	275.00	275.00	269.25	272.75	1044
2002-06-10	273.50	277.50	273.25	275.00	1016
2002-06-11	279.00	283.50	276.25	277.75	1948
2002-06-12	276.50	278.75	269.50	273.25	2416
2002-06-13	273.25	273.25	262.50	262.50	1964
2002-06-14	262.50	267.50	262.50	264.50	2808
2002-06-17	268.75	275.00	268.75	275.00	1904
2002-06-18	275.00	284.50	275.00	281.25	800
2002-06-19	280.00	285.50	278.75	280.00	2048
2002-06-20	270.00	274.75	270.00	271.25	512
2002-06-21	272.50	272.50	266.25	266.50	880
2002-06-24	262.50	264.25	257.50	260.00	624
2002-06-25	246.75	246.75	236.25	240.00	2928
2002-06-26	229.50	229.50	222.50	225.75	4616
2002-06-27	226.25	227.75	219.75	226.25	1696
2002-06-28	232.25	239.75	230.00	238.50	508
2002-07-01	240.00	244.00	238.75	238.75	988
2002-07-02	237.50	237.50	231.75	233.25	444
2002-07-03	220.00	220.75	210.00	212.50	9832
2002-07-05	213.75	221.25	213.75	221.25	748
2002-07-08	227.25	229.75	226.75	227.75	1580
2002-07-09	233.75	244.00	233.75	235.25	704
2002-07-10	235.75	243.75	232.75	235.00	820
2002-07-11	227.50	230.00	223.00	227.75	776
2002-07-12	221.25	225.25	217.50	221.25	936
2002-07-15	216.25	216.25	207.75	211.25	1328
2002-07-16	212.50	222.50	210.75	221.00	876
2002-07-17	222.25	223.75	222.00	222.00	396
2002-07-18	222.50	223.75	218.75	221.25	400
2002-07-19	211.25	213.75	208.75	212.50	744
2002-07-22	205.00	208.75	201.50	202.50	1776
2002-07-23	193.75	195.25	187.50	188.75	1828
2002-07-24	173.75	181.25	167.75	179.00	4720
2002-07-25	184.75	191.25	177.50	180.00	2600
2002-07-26	178.75	187.25	178.25	185.00	1980
2002-07-29	183.75	201.25	183.75	199.50	1968
2002-07-30	195.00	198.75	190.00	194.25	848
2002-07-31	187.25	191.00	184.75	191.00	3856
2002-08-01	190.00	190.00	187.50	187.50	816
2002-08-02	183.25	185.00	177.75	182.50	924
2002-08-05	168.25	168.25	160.00	161.00	2400
2002-08-06	164.50	166.25	163.75	166.00	1124
2002-08-07	160.25	168.00	159.75	167.00	912
2002-08-08	163.75	166.00	162.50	166.00	568
2002-08-09	163.75	173.50	163.75	169.50	472
2002-08-12	169.00	172.50	164.00	168.00	528
2002-08-13	166.25	166.25	163.00	164.50	1412
2002-08-14	162.50	171.25	160.00	170.00	1148
2002-08-15	166.00	172.50	161.25	170.00	2984
2002-08-16	165.00	165.75	163.75	164.75	276
2002-08-19	155.25	160.75	153.75	160.00	3644
2002-08-20	161.25	163.00	160.00	162.75	1100
2002-08-21	163.25	170.25	161.25	167.75	648
2002-08-22	167.75	171.75	166.25	171.75	3016
2002-08-23	170.00	174.50	168.25	174.25	4088
2002-08-26	174.00	179.50	173.00	178.75	1592
2002-08-27	185.00	186.00	180.25	181.50	956
2002-08-28	174.50	174.50	168.75	168.75	2384
2002-08-29	162.50	165.00	160.75	163.50	2768
2002-08-30	158.75	161.25	157.00	157.00	976
2002-09-03	151.25	151.75	147.00	149.50	1560
2002-09-04	133.75	139.50	133.75	139.50	2804
2002-09-05	125.00	135.00	123.25	135.00	13772
2002-09-06	132.00	140.00	131.75	137.25	9320
2002-09-09	131.75	131.75	125.00	128.75	3208
2002-09-10	126.25	128.75	125.50	128.75	2260
2002-09-11	142.50	145.50	140.00	140.25	2632
2002-09-12	140.00	140.50	135.00	135.00	1428
2002-09-13	135.25	136.00	131.00	132.25	1188
2002-09-16	130.50	131.25	128.50	128.50	1336
2002-09-17	128.75	129.25	125.75	126.25	1744
2002-09-18	118.75	122.00	117.50	121.50	3920
2002-09-19	113.50	113.50	105.00	107.50	2056
2002-09-20	106.25	112.25	105.50	110.00	3908
2002-09-23	98.75	99.25	86.25	87.50	6584
2002-09-24	87.75	88.75	79.75	85.75	7060
2002-09-25	98.75	98.75	91.75	97.50	7256
2002-09-26	101.75	106.00	101.75	106.00	1772
2002-09-27	103.50	103.50	98.50	99.50	1100
2002-09-30	100.00	100.00	93.75	99.75	1876
2002-10-01	101.50	109.75	101.50	108.75	652
2002-10-02	111.25	120.00	109.75	113.00	2412
2002-10-03	115.00	120.25	115.00	120.00	5576
2002-10-04	123.75	125.00	120.50	121.50	3336
2002-10-07	118.75	119.25	115.25	115.25	7384
2002-10-08	124.25	128.75	123.50	125.00	2232
2002-10-09	138.75	150.00	137.50	143.50	6444
2002-10-10	152.50	155.00	152.50	152.50	2168
2002-10-11	151.25	156.00	150.75	155.75	1352
2002-10-14	160.50	168.25	160.50	165.75	2292
2002-10-15	174.50	182.50	174.50	181.25	5016
2002-10-16	188.00	192.50	186.25	187.00	7268
2002-10-17	179.50	179.50	170.00	172.75	2316
2002-10-18	170.00	170.00	148.75	155.25	2076
2002-10-21	152.75	166.25	151.25	166.25	14264
2002-10-22	152.50	153.00	147.50	148.75	1072
2002-10-23	146.25	152.25	139.75	151.50	2728
2002-10-24	161.25	166.25	161.25	162.25	1456
2002-10-25	162.50	162.50	156.75	159.75	856
2002-10-28	155.00	156.25	153.75	154.25	632
2002-10-29	142.50	143.75	137.50	142.50	7304
2002-10-30	146.25	150.50	145.75	148.75	4188
2002-10-31	151.25	151.75	147.75	150.00	688
2002-11-01	147.50	147.50	142.50	144.25	8364
2002-11-04	146.00	152.50	145.50	148.00	2748
2002-11-05	149.50	149.50	145.00	146.00	2476
2002-11-06	156.25	160.50	155.00	160.25	1852
2002-11-07	160.00	161.00	157.50	160.00	392
2002-11-08	160.00	167.50	160.00	161.25	2208
2002-11-11	164.25	166.25	160.50	162.50	1396
2002-11-12	170.00	178.25	170.00	177.75	13476
2002-11-13	176.75	178.25	169.25	176.25	19048
2002-11-14	170.00	172.50	166.25	171.75	4384
2002-11-15	170.00	174.50	169.50	174.00	1040
2002-11-18	177.50	178.25	170.75	172.50	10280
2002-11-19	172.50	172.50	167.75	169.75	3028
2002-11-20	171.75	178.50	171.75	175.50	20568
2002-11-21	172.25	178.50	171.25	178.50	9644
2002-11-22	170.75	170.75	161.50	162.50	5484
2002-11-25	162.50	162.50	157.75	158.25	1148
2002-11-26	162.50	163.75	162.00	162.00	1768
2002-11-27	165.25	168.50	164.00	167.00	2904
2002-11-29	171.25	175.50	171.25	175.50	856
2002-12-02	182.25	184.50	177.75	181.25	2476
2002-12-03	178.75	178.75	172.50	175.75	3268
2002-12-04	176.25	184.00	176.25	183.25	3084
2002-12-05	187.50	190.00	184.50	190.00	6332
2002-12-06	185.00	192.75	185.00	192.75	4716
2002-12-09	197.25	197.50	192.50	195.00	2544
2002-12-10	200.75	206.50	198.25	206.50	9300
2002-12-11	205.50	209.25	200.00	207.00	10252
2002-12-12	203.25	205.00	201.25	203.75	4452
2002-12-13	211.75	219.00	211.75	219.00	5792
2002-12-16	221.25	222.00	216.25	220.00	8284
2002-12-17	226.25	231.75	225.25	226.00	10032
2002-12-18	229.75	231.25	227.75	230.75	2872
2002-12-19	234.25	235.25	229.75	232.75	3532
2002-12-20	223.75	231.25	222.50	227.50	4384
2002-12-23	219.75	219.75	215.25	216.00	1952
2002-12-24	215.00	224.50	215.00	223.75	532
2002-12-26	221.25	224.50	218.75	224.50	1256
2002-12-27	223.75	223.75	220.25	223.25	944
2002-12-30	219.75	223.00	218.75	219.75	1248
2002-12-31	219.75	221.25	216.25	221.25	1480
2003-01-02	230.25	234.75	228.50	232.75	3260
2003-01-03	233.75	233.75	231.00	231.75	1612
2003-01-06	245.00	247.75	241.75	247.50	3352
2003-01-07	268.75	272.50	264.75	267.50	18484
2003-01-08	262.50	269.50	258.75	269.50	3592
2003-01-09	269.50	278.75	269.50	277.00	7056
2003-01-10	283.75	288.50	283.50	288.25	5420
2003-01-13	298.50	299.75	288.75	297.50	7480
2003-01-14	288.00	289.50	281.25	285.50	8196
2003-01-15	305.00	313.50	302.00	313.50	15972
2003-01-16	308.50	309.50	301.25	306.25	5144
2003-01-17	303.75	304.25	295.00	297.50	3076
2003-01-21	276.75	277.75	270.50	274.25	5860
2003-01-22	265.50	266.25	259.00	262.50	5408
2003-01-23	267.25	270.00	262.50	268.00	2704
2003-01-24	273.75	274.75	265.75	266.00	2600
2003-01-27	251.25	258.75	251.00	253.75	2404
2003-01-28	245.50	249.75	243.75	249.50	4392
2003-01-29	237.50	246.25	235.25	244.25	5336
2003-01-30	246.25	250.00	245.00	246.25	2636
2003-01-31	256.25	266.25	256.25	265.25	2940
2003-02-03	242.50	246.25	239.50	244.50	7332
2003-02-04	241.25	243.75	238.75	238.75	1976
2003-02-05	241.25	242.25	238.00	241.25	4392
2003-02-06	233.00	234.50	227.25	227.50	5392
2003-02-07	228.75	233.00	227.50	230.50	1928
2003-02-10	225.75	231.25	223.25	230.00	2512
2003-02-11	234.00	236.25	231.00	233.75	2676
2003-02-12	246.50	254.00	246.50	252.75	3664
2003-02-13	258.50	262.00	253.75	260.00	8348
2003-02-14	257.50	262.50	256.25	262.50	2104
2003-02-18	260.00	260.00	256.25	257.75	3100
2003-02-19	258.75	262.75	258.00	262.25	2204
2003-02-20	256.25	258.75	247.50	249.75	8676
2003-02-21	251.00	258.75	250.00	256.25	4820
2003-02-24	248.75	248.75	245.00	247.50	7160
2003-02-25	234.25	240.75	231.25	239.25	5584
2003-02-26	237.75	240.50	237.75	239.75	3164
2003-02-27	239.00	241.00	235.00	241.00	6936
2003-02-28	262.50	272.25	261.50	271.00	7360
2003-03-03	273.25	275.00	268.75	271.75	2276
2003-03-04	268.75	271.00	265.25	265.75	2344
2003-03-05	273.75	278.50	273.75	276.50	3344
2003-03-06	271.25	277.25	271.25	277.25	4216
2003-03-07	280.00	292.50	278.75	288.50	5516
2003-03-10	287.50	290.00	283.75	285.00	7092
2003-03-11	278.25	285.25	278.25	285.00	4472
2003-03-12	284.25	287.25	284.00	286.25	1876
2003-03-13	289.50	290.75	286.25	290.50	3828
2003-03-14	288.00	288.00	275.75	281.75	4468
2003-03-17	276.25	280.50	273.00	275.50	2300
2003-03-18	262.50	262.50	252.50	260.75	4192
2003-03-19	259.50	262.75	258.75	262.50	7592
2003-03-20	247.75	254.00	243.75	253.50	7504
2003-03-21	253.50	255.25	251.25	254.75	4664
2003-03-24	250.00	255.00	247.00	251.25	3028
2003-03-25	263.75	272.75	263.75	272.50	5060
2003-03-26	272.50	274.50	267.75	268.25	1996
2003-03-27	268.75	268.75	265.75	268.75	1980
2003-03-28	267.50	272.50	267.50	272.25	1348
2003-03-31	269.75	270.00	264.75	268.75	3504
2003-04-01	262.50	267.50	262.50	266.75	7452
2003-04-02	275.00	277.75	275.00	277.50	1424
2003-04-03	270.00	270.25	262.75	265.75	2624
2003-04-04	270.00	280.00	269.50	279.00	4704
2003-04-07	286.25	287.50	278.75	279.00	7260
2003-04-08	286.25	290.00	285.00	288.50	25976
2003-04-09	295.00	298.25	291.50	295.00	11392
2003-04-10	287.50	291.75	286.75	290.25	11220
2003-04-11	292.50	299.75	291.25	297.75	12736
2003-04-14	305.00	312.50	303.75	312.50	8956
2003-04-15	308.00	308.00	302.50	306.00	5616
2003-04-16	311.75	311.75	307.50	308.75	3600
2003-04-17	312.50	312.50	307.50	309.00	2680
2003-04-21	308.50	312.75	307.75	311.00	2968
2003-04-22	302.50	306.25	300.00	305.50	16804
2003-04-23	303.75	309.00	303.75	309.00	10308
2003-04-24	301.00	301.00	293.75	296.75	12744
2003-04-25	287.75	289.75	284.25	288.50	5688
2003-04-28	295.00	300.25	295.00	300.00	3892
2003-04-29	283.75	288.75	280.75	288.25	9100
2003-04-30	267.50	270.00	263.75	270.00	25676
2003-05-01	269.25	271.25	268.75	269.75	6912
2003-05-02	258.75	262.25	257.50	258.75	17592
2003-05-05	253.75	261.00	250.00	261.00	6320
2003-05-06	271.25	277.25	270.75	275.00	5948
2003-05-07	278.25	292.50	278.25	291.25	16940
2003-05-08	291.25	295.00	286.25	295.00	21148
2003-05-09	313.75	322.25	312.75	321.50	26724
2003-05-12	325.00	331.25	325.00	331.00	12728
2003-05-13	322.50	332.50	322.50	332.00	15132
2003-05-14	349.75	355.00	348.25	349.50	18800
2003-05-15	337.50	338.75	335.50	338.00	10276
2003-05-16	312.50	323.75	312.50	323.00	12612
2003-05-19	332.75	333.25	323.00	323.00	17808
2003-05-20	323.75	329.50	323.75	325.25	7296
2003-05-21	318.75	325.25	317.75	325.00	20148
2003-05-22	325.00	332.25	323.75	330.00	12512
2003-05-23	351.75	355.00	350.00	352.25	10596
2003-05-27	364.00	365.50	362.50	365.50	8460
2003-05-28	365.00	368.00	363.75	365.75	6112
2003-05-29	366.25	370.00	366.25	366.75	4240
2003-05-30	364.50	364.50	352.50	362.50	5900
2003-06-02	368.25	372.25	367.00	370.25	3436
2003-06-03	368.25	368.25	363.75	366.25	6224
2003-06-04	370.25	372.50	368.75	371.25	4220
2003-06-05	372.00	382.00	371.50	382.00	5048
2003-06-06	382.75	385.00	382.50	383.00	6536
2003-06-09	385.00	388.75	383.25	387.00	5352
2003-06-10	375.75	388.75	373.75	386.00	15872
2003-06-11	389.50	400.00	387.00	394.50	9764
2003-06-12	403.75	407.00	401.25	405.25	7524
2003-06-13	401.00	402.50	394.75	398.75	4556
2003-06-16	396.50	396.50	390.50	391.75	4004
2003-06-17	408.00	413.75	402.50	407.75	4608
2003-06-18	415.00	421.25	412.50	416.25	5432
2003-06-19	385.00	390.00	380.00	385.50	12700
2003-06-20	373.75	380.00	370.25	375.00	11712
2003-06-23	339.75	349.25	335.50	345.50	18012
2003-06-24	339.00	350.50	339.00	350.00	16316
2003-06-25	349.50	355.75	348.75	352.25	18048
2003-06-26	356.25	362.50	355.25	361.75	5152
2003-06-27	361.75	366.25	359.00	359.00	3716
2003-06-30	354.75	359.00	350.00	355.50	9084
2003-07-01	356.00	364.75	352.00	364.50	5424
2003-07-02	367.00	372.50	366.25	370.00	7012
2003-07-03	358.50	360.25	356.50	357.00	5656
2003-07-07	344.75	350.25	340.00	345.00	10844
2003-07-08	343.75	351.25	343.75	350.00	5612
2003-07-09	338.25	347.50	338.25	344.50	11808
2003-07-10	336.75	342.25	335.00	340.25	7784
2003-07-11	340.00	347.00	340.00	345.50	3504
2003-07-14	353.50	357.75	353.25	357.75	6040
2003-07-15	370.75	375.00	368.75	370.00	6764
2003-07-16	367.25	367.25	357.25	359.00	3792
2003-07-17	353.75	354.50	350.00	350.50	6496
2003-07-18	352.00	367.25	352.00	367.25	3680
2003-07-21	363.00	365.00	359.00	359.25	1520
2003-07-22	358.75	361.75	354.00	359.25	1652
2003-07-23	368.75	370.00	364.00	368.50	2176
2003-07-24	386.25	386.25	377.25	378.50	3168
2003-07-25	378.50	381.25	376.00	380.00	2012
2003-07-28	380.00	383.50	376.50	380.00	1624
2003-07-29	380.00	382.50	378.25	379.75	6144
2003-07-30	375.00	377.50	370.00	372.50	1888
2003-07-31	378.00	388.00	378.00	386.50	5228
2003-08-01	393.75	404.00	392.50	397.25	4668
2003-08-04	433.25	433.25	418.75	425.00	8564
2003-08-05	417.00	417.00	403.00	403.00	4984
2003-08-06	401.75	402.00	395.00	399.25	4932
2003-08-07	382.75	391.00	378.25	388.00	4376
2003-08-08	388.50	395.00	386.25	394.50	2484
2003-08-11	395.25	403.50	395.25	398.75	3344
2003-08-12	389.50	398.75	387.75	397.75	9668
2003-08-13	373.75	386.25	371.25	381.75	17824
2003-08-14	347.00	356.75	347.00	352.25	12012
2003-08-15	353.75	358.75	353.75	357.00	3728
2003-08-18	366.50	373.75	365.00	370.00	8576
2003-08-19	367.75	368.50	363.25	366.00	8316
2003-08-20	358.75	363.25	358.75	360.00	8368
2003-08-21	378.75	392.25	375.75	389.25	8952
2003-08-22	391.25	395.00	390.50	391.50	5988
2003-08-25	387.75	393.00	385.25	386.75	4420
2003-08-26	386.25	390.00	386.25	387.50	5096
2003-08-27	390.00	391.75	388.00	389.25	2408
2003-08-28	395.00	397.50	390.75	396.75	3476
2003-08-29	408.75	416.75	408.75	415.00	4732
2003-09-02	439.25	439.75	427.50	434.00	7244
2003-09-03	435.25	442.50	431.25	439.75	4720
2003-09-04	450.00	462.50	447.50	462.50	9976
2003-09-05	475.00	486.50	475.00	478.75	15808
2003-09-08	481.25	486.25	478.75	482.50	9812
2003-09-09	482.50	487.50	477.25	480.00	4524
2003-09-10	468.25	469.00	453.75	454.25	8560
2003-09-11	459.00	461.25	450.00	453.75	9704
2003-09-12	461.25	474.25	459.50	467.00	7096
2003-09-15	480.00	489.25	480.00	481.25	6968
2003-09-16	487.50	494.75	485.00	490.25	4044
2003-09-17	493.75	497.25	490.50	493.50	8448
2003-09-18	483.50	484.00	471.25	477.50	7556
2003-09-19	479.00	480.75	475.00	476.25	2984
2003-09-22	466.25	468.00	452.50	465.25	9060
2003-09-23	467.50	476.75	467.00	470.25	4308
2003-09-24	448.50	449.50	433.75	438.00	16012
2003-09-25	422.50	425.00	412.50	412.75	19720
2003-09-26	423.75	425.00	417.00	424.00	10076
2003-09-29	436.00	442.50	430.00	442.25	9316
2003-09-30	423.75	432.00	418.50	418.75	14792
2003-10-01	396.00	398.75	386.75	397.50	19664
2003-10-02	397.00	411.00	397.00	410.00	11848
2003-10-03	425.00	427.25	417.50	418.75	7088
2003-10-06	427.00	437.00	424.50	436.50	6880
2003-10-07	442.75	442.75	426.25	434.50	6956
2003-10-08	437.50	439.00	423.75	429.50	4184
2003-10-09	420.50	422.50	415.75	421.25	7924
2003-10-10	431.75	436.25	428.00	435.50	3588
2003-10-13	427.50	439.00	425.00	431.75	7488
2003-10-14	429.75	434.25	427.50	431.50	5052
2003-10-15	443.75	446.25	432.00	433.75	6936
2003-10-16	437.50	437.50	431.75	431.75	3004
2003-10-17	441.50	446.25	437.75	442.00	3412
2003-10-20	439.25	439.75	434.50	436.25	2320
2003-10-21	438.50	442.75	436.75	438.50	2656
2003-10-22	438.75	439.25	431.25	435.75	5048
2003-10-23	436.00	439.50	429.00	439.50	5840
2003-10-24	458.50	463.25	455.00	458.25	7820
2003-10-27	473.75	475.50	472.00	475.00	4244
2003-10-28	474.25	474.75	464.00	467.00	1840
2003-10-29	465.00	465.00	455.25	456.25	2960
2003-10-30	465.50	468.00	461.50	465.75	3872
2003-10-31	486.50	488.75	480.75	483.50	8036
2003-11-03	486.75	490.50	481.25	488.25	6300
2003-11-04	500.00	507.50	498.75	505.00	18900
2003-11-05	504.75	511.25	501.25	505.50	12108
2003-11-06	507.50	515.00	507.00	512.75	7396
2003-11-07	496.00	509.00	496.00	507.25	6824
2003-11-10	507.25	509.00	503.75	506.50	6924
2003-11-11	494.50	499.00	491.25	492.25	5368
2003-11-12	497.50	500.00	496.25	500.00	4872
2003-11-13	515.75	528.50	513.00	518.75	5696
2003-11-14	528.75	540.25	525.50	534.50	7128
2003-11-17	528.75	532.25	520.00	527.75	6996
2003-11-18	520.00	528.75	516.75	526.25	13972
2003-11-19	528.75	536.75	528.75	535.00	10844
2003-11-20	533.75	535.00	527.50	527.50	12628
2003-11-21	527.50	528.75	523.50	528.50	4420
2003-11-24	527.75	528.25	525.50	526.75	7568
2003-11-25	535.25	537.00	534.75	536.00	9620
2003-11-26	537.50	546.00	537.50	542.50	15248
2003-11-28	530.00	530.00	525.00	530.00	2868
2003-12-01	525.00	528.25	516.25	523.00	12120
2003-12-02	518.00	528.25	517.50	526.75	3856
2003-12-03	527.00	527.25	518.25	518.25	5520
2003-12-04	550.00	570.00	547.50	565.25	25308
2003-12-05	580.00	597.00	580.00	589.00	19104
2003-12-08	581.50	604.50	575.00	603.75	19812
2003-12-09	606.00	630.00	606.00	623.75	21324
2003-12-10	627.50	631.00	608.25	616.50	14688
2003-12-11	602.50	615.00	597.25	612.50	10688
2003-12-12	595.00	607.50	595.00	605.50	13624
2003-12-15	629.50	632.50	617.50	618.75	10576
2003-12-16	624.25	635.00	619.00	634.50	11224
2003-12-17	628.50	641.25	624.25	637.25	6636
2003-12-18	654.00	666.00	654.00	665.75	7620
2003-12-19	661.25	675.00	658.75	658.75	9992
2003-12-22	655.25	666.25	646.25	652.50	4228
2003-12-23	652.50	659.75	648.75	655.00	5832
2003-12-24	655.00	673.00	653.25	672.25	3068
2003-12-26	676.25	692.25	676.25	685.00	4716
2003-12-29	679.50	680.00	660.00	663.75	10592
2003-12-30	635.00	647.50	633.00	641.00	14332
2003-12-31	638.75	640.00	635.25	636.75	4200
2004-01-02	644.25	655.00	644.25	648.50	7188
2004-01-05	651.25	669.75	651.25	668.50	6980
2004-01-06	640.75	652.00	637.50	644.25	12824
2004-01-07	671.25	675.00	660.00	667.50	9800
2004-01-08	682.50	691.25	670.75	691.25	8400
2004-01-09	682.50	693.25	672.50	672.50	12096
2004-01-12	716.75	729.00	700.00	711.25	10608
2004-01-13	730.00	732.50	723.75	727.00	7432
2004-01-14	737.50	741.50	730.75	741.50	11824
2004-01-15	754.75	754.75	744.00	746.50	7832
2004-01-16	740.00	748.75	730.25	746.25	8112
2004-01-20	756.50	767.50	753.50	762.00	8784
2004-01-21	754.00	762.00	747.75	760.50	7284
2004-01-22	759.25	763.50	750.50	750.50	4932
2004-01-23	768.75	782.50	765.00	770.00	10064
2004-01-26	772.75	774.00	762.50	767.50	8828
2004-01-27	762.50	780.00	762.50	774.00	6424
2004-01-28	763.75	763.75	734.50	736.75	15536
2004-01-29	711.25	715.00	688.00	694.25	23108
2004-01-30	722.50	733.75	721.75	733.75	10052
2004-02-02	742.75	746.50	730.25	730.25	9896
2004-02-03	742.00	743.50	730.00	736.75	15124
2004-02-04	736.00	736.00	718.75	721.50	8580
2004-02-05	730.00	736.75	726.75	729.50	13520
2004-02-06	733.75	739.50	731.25	739.50	9956
2004-02-09	750.00	761.75	747.50	759.00	8324
2004-02-10	745.00	745.00	730.50	740.25	13256
2004-02-11	745.00	771.25	744.00	764.25	9172
2004-02-12	756.25	781.00	756.25	775.50	15428
2004-02-13	760.00	760.00	728.75	737.25	21644
2004-02-17	758.75	762.50	753.50	757.50	6224
2004-02-18	777.50	777.75	756.50	757.00	6756
2004-02-19	766.25	767.50	752.75	758.75	6296
2004-02-20	773.50	774.75	760.00	767.50	6764
2004-02-23	785.00	793.75	775.00	775.50	9928
2004-02-24	761.25	770.25	752.50	763.25	6240
2004-02-25	767.50	769.50	761.25	768.50	4336
2004-02-26	766.00	777.00	762.50	773.75	5072
2004-02-27	800.00	811.25	795.00	811.25	14392
2004-03-01	817.50	820.00	808.75	813.50	20532
2004-03-02	827.50	857.50	827.50	848.00	14680
2004-03-03	831.25	834.25	810.00	817.25	17048
2004-03-04	824.75	838.00	824.25	824.25	9224
2004-03-05	842.50	850.00	841.25	846.25	8516
2004-03-08	873.75	890.75	873.75	877.50	14100
2004-03-09	890.00	897.25	878.75	881.25	17184
2004-03-10	775.00	796.75	755.00	755.50	22596
2004-03-11	721.50	750.00	715.00	732.00	20544
2004-03-12	737.50	750.00	736.25	749.50	14916
2004-03-15	713.00	724.75	706.25	708.50	22848
2004-03-16	732.25	746.00	727.50	738.75	19168
2004-03-17	723.00	740.00	720.00	734.75	9036
2004-03-18	729.00	730.00	715.00	722.00	6684
2004-03-19	696.25	702.25	687.50	691.75	17956
2004-03-22	666.50	666.50	627.50	651.00	31572
2004-03-23	650.50	666.00	645.00	661.00	14516
2004-03-24	673.50	683.50	670.00	671.50	11096
2004-03-25	675.00	684.25	670.50	678.75	7796
2004-03-26	669.25	684.50	669.25	684.25	8772
2004-03-29	702.50	715.75	702.50	715.50	8340
2004-03-30	705.50	718.50	702.50	715.25	9440
2004-03-31	711.25	723.75	711.25	721.25	10404
2004-04-01	741.75	742.25	735.00	735.00	10636
2004-04-02	750.50	761.50	746.50	760.00	8200
2004-04-05	765.00	777.50	765.00	768.00	7900
2004-04-06	750.00	761.25	743.75	756.50	5752
2004-04-07	752.50	756.25	740.25	750.00	4328
2004-04-08	752.50	755.50	741.25	745.00	6124
2004-04-12	746.25	755.00	740.50	755.00	8364
2004-04-13	761.25	766.25	722.50	723.75	11160
2004-04-14	711.25	718.75	700.00	711.75	9744
2004-04-15	715.75	724.25	696.25	706.25	10888
2004-04-16	706.25	715.25	705.75	712.00	5012
2004-04-19	703.75	725.50	703.75	725.00	6356
2004-04-20	752.50	767.50	751.75	752.00	18176
2004-04-21	738.25	740.75	725.25	737.00	6108
2004-04-22	729.75	747.25	729.75	745.00	13664
2004-04-23	739.25	751.75	739.00	744.50	5260
2004-04-26	747.00	765.75	745.25	749.00	5944
2004-04-27	735.25	738.75	725.00	728.25	6480
2004-04-28	700.00	703.25	680.25	680.25	18052
2004-04-29	671.00	687.25	633.50	648.50	30672
2004-04-30	648.00	658.75	631.25	636.25	11700
2004-05-03	649.25	656.25	635.50	655.75	14668
2004-05-04	694.00	695.50	680.25	687.50	12208
2004-05-05	708.00	708.25	690.00	690.00	10268
2004-05-06	696.50	696.50	678.75	691.25	11368
2004-05-07	673.75	681.00	668.50	669.50	13444
2004-05-10	653.75	653.75	609.00	638.50	23168
2004-05-11	677.50	677.50	662.50	670.00	7840
2004-05-12	692.25	694.75	670.00	690.25	10972
2004-05-13	718.75	733.75	716.25	733.00	17132
2004-05-14	746.00	764.75	745.75	757.00	17728
2004-05-17	762.75	767.50	753.75	757.50	16068
2004-05-18	756.75	768.75	743.75	765.50	18408
2004-05-19	785.00	804.50	785.00	797.25	17440
2004-05-20	798.25	805.00	790.50	790.75	14548
2004-05-21	805.00	808.50	794.50	804.00	14360
2004-05-24	822.50	837.50	814.00	817.25	19832
2004-05-25	831.25	846.00	827.50	841.00	17484
2004-05-26	843.50	843.75	830.00	836.00	9552
2004-05-27	847.50	858.50	842.25	857.00	15320
2004-05-28	877.50	884.25	867.50	880.50	23308
2004-06-01	912.50	948.00	906.75	943.75	35780
2004-06-02	965.00	965.75	915.00	920.00	23432
2004-06-03	925.00	980.00	925.00	967.25	29544
2004-06-04	972.25	972.25	952.50	961.25	13328
2004-06-07	955.00	974.75	955.00	973.50	17000
2004-06-08	973.50	993.75	973.50	987.00	14872
2004-06-09	987.50	992.50	957.50	961.25	15244
2004-06-10	952.50	963.75	952.00	952.50	17244
2004-06-14	946.25	954.50	939.50	943.75	20504
2004-06-15	946.75	966.25	946.75	961.25	25896
2004-06-16	981.50	1003.25	981.25	1000.50	19420
2004-06-17	783.75	814.75	777.50	812.75	33980
2004-06-18	811.50	824.50	802.50	815.50	26944
2004-06-21	791.25	804.75	784.25	790.25	17364
2004-06-22	769.25	776.75	760.00	772.50	22852
2004-06-23	777.50	797.50	777.50	794.25	17576
2004-06-24	800.00	810.00	795.25	796.00	13976
2004-06-25	809.75	824.25	809.75	821.00	9552
2004-06-28	837.25	846.25	835.00	842.25	15028
2004-06-29	852.50	860.00	845.25	850.00	13032
2004-06-30	859.50	865.00	850.00	862.75	11124
2004-07-01	861.50	879.75	861.50	866.75	13360
2004-07-02	863.50	865.00	851.00	854.50	10116
2004-07-06	874.75	887.50	869.00	882.75	13428
2004-07-07	902.50	923.50	901.00	916.00	17688
2004-07-08	929.50	941.25	929.50	932.50	17620
2004-07-09	978.25	994.75	975.00	990.00	27912
2004-07-12	969.50	977.50	920.00	935.00	43464
2004-07-13	900.00	907.50	889.75	889.75	29408
2004-07-14	875.00	922.50	865.00	907.00	36544
2004-07-15	929.50	944.75	921.50	929.75	16416
2004-07-16	953.75	955.50	930.00	934.25	10112
2004-07-19	922.75	937.50	916.25	933.25	12284
2004-07-20	926.25	947.50	922.75	946.50	22428
2004-07-21	966.00	978.75	946.50	950.00	20532
2004-07-22	940.25	943.50	900.00	917.00	18844
2004-07-23	910.00	930.00	908.75	923.75	11732
2004-07-26	925.00	930.00	893.75	895.75	14432
2004-07-27	893.25	922.00	893.25	918.75	16500
2004-07-28	925.25	953.50	923.00	950.75	13004
2004-07-29	932.50	955.25	932.50	950.50	14364
2004-07-30	957.50	968.75	955.50	958.75	9892
2004-08-02	950.00	958.00	936.25	945.25	26668
2004-08-03	932.50	932.75	892.50	917.25	51476
2004-08-04	915.00	925.00	905.00	905.25	10128
2004-08-05	915.25	920.00	876.25	881.25	27148
2004-08-06	892.50	896.25	856.25	862.00	23796
2004-08-09	893.75	911.00	885.50	899.25	16672
2004-08-10	901.25	914.75	896.75	908.25	7800
2004-08-11	900.00	914.75	891.50	914.50	9988
2004-08-12	907.50	912.50	887.50	887.50	7884
2004-08-13	928.00	928.75	909.00	917.75	20140
2004-08-16	940.00	952.75	935.25	952.75	11956
2004-08-17	960.25	972.50	945.50	945.50	20276
2004-08-18	957.00	962.25	942.50	962.25	23304
2004-08-19	976.00	1018.75	976.00	994.25	39548
2004-08-20	996.50	1008.00	992.50	1001.25	16592
2004-08-23	1007.50	1013.50	989.75	991.25	20844
2004-08-24	979.50	987.50	977.00	982.75	26856
2004-08-25	994.50	997.00	983.50	990.25	14760
2004-08-26	962.00	962.25	938.75	948.75	13196
2004-08-27	950.00	959.75	950.00	950.00	8032
2004-08-30	936.50	942.00	926.25	928.00	12300
2004-08-31	926.00	941.50	920.00	940.50	11992
2004-09-01	953.50	969.75	952.75	963.75	11332
2004-09-02	996.25	997.50	979.50	988.75	15392
2004-09-03	987.50	992.75	982.00	986.50	6756
2004-09-07	1012.25	1027.50	1006.25	1022.50	21516
2004-09-08	982.25	987.25	963.75	980.50	19560
2004-09-09	967.25	990.00	962.75	990.00	30684
2004-09-10	1016.25	1021.50	971.75	974.75	32240
2004-09-13	985.50	1000.75	967.00	997.50	24408
2004-09-14	983.00	991.00	977.25	988.25	20304
2004-09-15	989.50	1013.50	988.25	1006.00	29200
2004-09-16	1012.50	1023.25	1006.50	1015.50	16360
2004-09-17	1013.75	1033.25	1012.50	1031.50	16620
2004-09-20	1036.25	1061.25	1034.50	1052.75	21064
2004-09-21	1086.00	1097.00	1071.50	1096.25	27464
2004-09-22	1096.25	1108.50	1087.50	1107.00	22696
2004-09-23	1122.50	1125.75	1105.50	1117.25	27500
2004-09-24	1140.25	1156.25	1137.50	1150.00	23432
2004-09-27	1177.50	1186.75	1162.75	1177.50	23128
2004-09-28	1181.00	1185.00	1112.50	1150.50	46584
2004-09-29	1152.75	1160.00	1140.25	1156.00	14392
2004-09-30	1165.25	1183.75	1165.25	1179.75	12360
2004-10-01	1187.50	1203.00	1183.75	1202.50	11800
2004-10-04	1225.00	1274.50	1224.75	1265.00	32460
2004-10-05	1293.50	1324.75	1282.50	1308.50	28276
2004-10-06	1328.75	1355.00	1314.50	1352.50	36292
2004-10-07	1359.75	1360.75	1318.75	1326.75	30368
2004-10-08	1321.75	1372.25	1312.50	1363.75	27952
2004-10-11	1352.50	1352.75	1306.75	1310.50	39200
2004-10-12	1229.00	1242.50	1180.25	1215.25	100676
2004-10-13	1208.75	1209.00	1120.75	1162.00	83528
2004-10-14	1121.75	1208.75	1120.00	1195.00	78088
2004-10-15	1203.75	1230.00	1193.00	1224.50	25284
2004-10-18	1237.50	1250.00	1224.25	1231.00	25212
2004-10-19	1216.75	1220.75	1188.75	1201.50	23112
2004-10-20	1183.75	1240.25	1183.75	1235.25	33836
2004-10-21	1287.50	1293.75	1272.00	1292.75	28900
2004-10-22	1326.00	1343.25	1302.50	1310.50	28216
2004-10-25	1321.00	1321.25	1292.50	1309.50	15700
2004-10-26	1305.00	1339.25	1288.25	1338.50	21556
2004-10-27	1325.00	1329.00	1255.00	1258.25	48028
2004-10-28	1210.00	1251.50	1203.25	1232.50	36584
2004-10-29	1232.75	1258.75	1228.50	1252.00	16548
2004-11-01	1252.00	1284.25	1230.00	1241.25	29396
2004-11-02	1230.50	1236.50	1207.25	1211.00	40264
2004-11-03	1277.25	1283.75	1240.75	1252.00	48332
2004-11-04	1271.25	1300.00	1247.75	1283.75	26720
2004-11-05	1318.75	1318.75	1279.50	1285.75	21552
2004-11-08	1328.75	1332.25	1306.25	1325.00	28972
2004-11-09	1338.25	1348.75	1325.00	1342.50	28572
2004-11-10	1359.50	1387.00	1354.50	1385.00	38380
2004-11-11	1393.75	1445.00	1393.75	1445.00	37920
2004-11-12	1440.50	1461.25	1414.25	1458.75	40096
2004-11-15	1475.00	1504.00	1456.50	1456.50	78900
2004-11-16	1433.75	1449.00	1421.75	1435.00	56020
2004-11-17	1451.25	1489.50	1447.75	1485.00	49596
2004-11-18	1472.00	1481.25	1460.00	1467.50	39684
2004-11-19	1478.75	1497.50	1473.75	1487.00	25204
2004-11-22	1532.50	1572.50	1528.00	1570.00	56476
2004-11-23	1545.00	1561.75	1535.50	1547.75	41312
2004-11-24	1527.50	1555.00	1525.00	1544.75	34144
2004-11-26	1552.25	1605.00	1551.25	1588.25	20264
2004-11-29	1541.25	1558.25	1538.00	1538.25	33364
2004-11-30	1512.50	1524.00	1491.75	1501.25	34076
2004-12-01	1525.00	1529.50	1435.25	1441.25	61100
2004-12-02	1453.25	1457.25	1347.50	1368.75	85584
2004-12-03	1376.25	1439.75	1372.25	1433.75	59456
2004-12-06	1460.50	1465.00	1437.50	1443.00	36324
2004-12-07	1471.25	1472.75	1410.00	1411.25	47484
2004-12-08	1381.25	1407.00	1358.75	1388.50	87332
2004-12-09	1357.50	1362.25	1297.00	1321.25	79172
2004-12-10	1291.25	1292.50	1249.75	1257.75	88896
2004-12-13	1237.50	1334.75	1237.50	1320.25	97008
2004-12-14	1330.00	1345.00	1257.00	1270.75	68808
2004-12-15	1285.00	1338.50	1278.00	1333.75	52772
2004-12-16	1287.75	1309.25	1285.00	1286.50	42948
2004-12-17	1243.75	1266.75	1227.00	1260.00	53176
2004-12-20	1263.00	1278.00	1262.50	1274.00	22340
2004-12-21	1283.25	1310.50	1281.75	1310.00	21916
2004-12-22	1297.00	1309.25	1268.75	1283.75	38808
2004-12-23	1230.00	1232.50	1168.75	1187.75	56044
2004-12-27	1186.75	1187.00	1089.00	1110.00	95244
2004-12-28	1143.75	1195.00	1132.00	1190.75	56964
2004-12-29	1133.25	1148.00	1112.50	1136.50	57524
2004-12-30	1124.75	1130.00	1111.25	1120.50	27868
2004-12-31	1115.50	1131.00	1105.00	1109.00	18712
2005-01-03	1103.25	1103.50	1042.00	1062.00	82748
2005-01-04	1040.00	1087.75	1016.25	1031.00	70624
2005-01-05	1082.25	1093.00	1050.00	1077.50	77828
2005-01-06	1111.75	1124.25	1090.50	1121.50	48576
2005-01-07	1133.00	1134.50	1081.25	1085.00	46024
2005-01-10	1107.00	1127.50	1090.00	1120.50	33976
2005-01-11	1117.50	1129.75	1101.25	1116.75	35288
2005-01-12	1123.00	1154.00	1112.75	1151.50	43224
2005-01-13	1168.75	1212.50	1158.75	1192.25	53840
2005-01-14	1208.25	1223.75	1196.75	1218.75	45576
2005-01-18	1236.25	1237.75	1192.75	1196.75	50324
2005-01-19	1207.50	1220.00	1180.00	1193.00	22988
2005-01-20	1140.00	1153.50	1117.75	1123.75	63044
2005-01-21	1112.50	1137.50	1104.75	1119.50	39436
2005-01-24	1110.00	1112.50	1083.00	1085.00	35224
2005-01-25	1085.25	1103.50	1083.75	1087.50	29436
2005-01-26	1087.50	1125.25	1087.50	1120.75	28272
2005-01-27	1151.25	1180.00	1148.50	1173.75	42856
2005-01-28	1175.00	1225.00	1156.25	1210.00	91220
2005-01-31	1250.00	1282.25	1238.75	1268.75	62144
2005-02-01	1287.50	1301.25	1280.00	1297.50	67076
2005-02-02	1317.50	1353.00	1312.50	1348.75	62940
2005-02-03	1187.25	1242.00	1181.50	1229.25	72972
2005-02-04	1192.00	1212.25	1174.00	1184.75	64392
2005-02-07	1155.00	1166.00	1141.25	1160.00	48308
2005-02-08	1125.50	1140.00	1119.00	1138.25	50384
2005-02-09	1127.00	1164.50	1118.75	1132.50	49992
2005-02-10	1149.50	1176.25	1147.25	1175.25	51380
2005-02-11	1183.50	1187.50	1149.00	1168.25	57152
2005-02-14	1200.00	1203.75	1182.50	1194.75	42232
2005-02-15	1225.00	1236.00	1209.25	1217.50	55276
2005-02-16	1202.50	1225.00	1175.25	1223.00	63684
2005-02-17	1228.75	1247.25	1205.50	1206.50	46032
2005-02-18	1212.50	1219.00	1195.00	1199.75	42440
2005-02-22	1215.00	1237.25	1200.25	1208.50	47076
2005-02-23	1230.00	1279.00	1222.50	1275.00	89372
2005-02-24	1301.25	1331.25	1293.50	1323.00	80604
2005-02-25	1345.00	1398.00	1338.00	1395.00	87328
2005-02-28	1406.25	1449.25	1400.00	1441.50	115088
2005-03-01	1400.00	1400.25	1336.75	1343.75	139220
2005-03-02	1348.00	1385.75	1341.00	1350.50	97944
2005-03-03	1262.50	1262.75	1221.25	1256.25	97000
2005-03-04	1262.50	1293.50	1246.25	1284.75	55940
2005-03-07	1272.50	1272.75	1215.75	1239.25	79504
2005-03-08	1227.50	1228.75	1195.00	1200.00	78512
2005-03-09	1122.25	1180.75	1122.25	1153.75	77112
2005-03-10	1126.25	1129.00	1093.75	1124.75	77432
2005-03-11	1166.00	1203.50	1166.00	1177.50	52512
2005-03-14	1219.75	1223.50	1189.50	1213.75	51800
2005-03-15	1243.75	1262.50	1210.25	1216.75	66920
2005-03-16	1247.50	1257.50	1225.00	1245.00	62940
2005-03-17	1294.50	1316.25	1284.50	1315.50	67728
2005-03-18	1298.75	1301.75	1272.50	1278.50	50276
2005-03-21	1305.00	1306.25	1281.25	1292.50	27416
2005-03-22	1293.00	1310.00	1255.50	1261.00	35704
2005-03-23	1232.25	1238.00	1202.50	1212.25	51640
2005-03-24	1222.50	1238.75	1214.00	1224.00	32820
2005-03-28	1226.25	1227.25	1183.25	1204.50	32612
2005-03-29	1180.00	1192.50	1153.00	1158.50	50792
2005-03-30	1153.75	1161.25	1131.50	1158.75	55904
2005-03-31	1200.00	1244.00	1196.25	1225.00	70180
2005-04-01	1247.50	1274.00	1231.25	1234.75	37328
2005-04-04	1249.50	1254.75	1230.75	1231.75	35612
2005-04-05	1226.50	1227.50	1210.50	1217.00	28292
2005-04-06	1230.00	1255.25	1221.00	1238.00	43068
2005-04-07	1273.00	1281.25	1237.50	1252.50	46076
2005-04-08	1250.00	1252.25	1220.25	1225.50	38160
2005-04-11	1233.75	1237.25	1205.00	1229.00	25688
2005-04-12	1244.75	1255.00	1225.00	1253.75	34404
2005-04-13	1255.75	1260.25	1217.25	1219.25	58144
2005-04-14	1220.75	1226.25	1167.50	1175.00	66284
2005-04-15	1174.00	1187.25	1127.50	1131.25	74208
2005-04-18	1123.75	1175.00	1103.00	1167.25	58124
2005-04-19	1181.75	1225.00	1179.00	1221.75	45548
2005-04-20	1203.25	1237.25	1182.75	1188.50	52108
2005-04-21	1193.50	1215.25	1165.00	1212.00	51468
2005-04-22	1193.75	1208.50	1181.50	1188.00	43048
2005-04-25	1167.75	1199.75	1165.00	1181.50	42348
2005-04-26	1164.75	1172.25	1149.50	1150.00	48068
2005-04-27	1137.75	1142.25	1115.25	1120.00	70928
2005-04-28	1103.50	1104.50	1062.75	1072.50	89932
2005-04-29	1101.25	1110.50	1078.00	1097.75	55176
2005-05-02	1100.25	1132.25	1087.50	1126.00	35852
2005-05-03	1119.75	1119.75	1086.75	1093.75	28020
2005-05-04	1089.75	1111.00	1076.50	1110.25	37340
2005-05-05	1115.00	1140.75	1114.00	1125.00	32968
2005-05-06	1143.75	1149.50	1134.00	1148.25	22080
2005-05-09	1150.25	1161.25	1137.50	1155.25	26172
2005-05-10	1130.25	1150.00	1124.00	1127.50	41900
2005-05-11	1108.75	1118.00	1101.75	1103.50	32904
2005-05-12	1093.75	1093.75	1030.25	1046.75	76496
2005-05-13	1045.00	1052.25	1016.25	1024.75	55180
2005-05-16	1018.75	1037.50	1013.00	1035.50	37172
2005-05-17	1028.75	1065.25	1025.25	1061.00	45652
2005-05-18	1084.00	1092.25	1052.25	1062.50	48484
2005-05-19	1032.50	1039.75	1018.75	1029.75	52788
2005-05-20	1033.75	1052.50	1031.25	1034.25	34032
2005-05-23	1028.75	1054.75	1028.75	1045.75	33076
2005-05-24	1056.25	1062.50	1037.50	1057.00	40240
2005-05-25	1076.75	1096.25	1070.00	1082.00	52228
2005-05-26	1090.00	1114.75	1086.50	1112.00	43504
2005-05-27	1107.25	1120.50	1098.75	1108.50	37416
2005-05-31	1082.50	1110.00	1070.00	1086.25	62128
2005-06-01	1057.50	1075.00	1055.25	1056.25	58996
2005-06-02	1085.50	1103.50	1077.50	1099.50	62804
2005-06-03	1100.00	1117.50	1097.25	1103.75	43460
2005-06-06	1120.00	1123.50	1106.25	1113.25	46052
2005-06-07	1113.50	1113.50	1091.25	1100.50	90628
2005-06-08	1006.00	1034.50	1003.25	1021.75	69524
2005-06-09	1006.25	1023.00	1002.50	1015.50	49616
2005-06-10	1011.25	1014.00	1000.00	1003.50	36240
2005-06-13	981.50	985.00	966.25	981.50	81336
2005-06-14	969.00	974.50	956.25	958.00	54664
2005-06-15	950.00	962.25	939.25	940.75	70484
2005-06-16	916.50	921.50	902.50	903.75	110484
2005-06-17	927.25	949.50	922.00	937.50	76224
2005-06-20	950.00	953.75	933.00	951.50	47876
2005-06-21	946.50	946.50	922.50	925.50	44736
2005-06-22	972.75	999.75	971.25	995.75	100160
2005-06-23	1006.25	1022.00	996.50	1014.75	64676
2005-06-24	1022.50	1022.50	990.00	992.50	36580
2005-06-27	1011.25	1017.00	992.50	999.50	37940
2005-06-28	1000.25	1006.00	990.25	994.75	28928
2005-06-29	1014.75	1016.75	1000.50	1008.25	38184
2005-06-30	1004.25	1015.00	997.75	1006.00	26824
2005-07-01	1057.50	1061.50	1036.50	1057.25	60492
2005-07-05	1079.50	1112.50	1066.75	1107.50	75208
2005-07-06	1117.00	1130.00	1095.00	1106.50	53244
2005-07-07	1085.00	1108.25	1079.75	1105.00	25112
2005-07-08	1120.00	1125.25	1108.75	1121.25	31172
2005-07-11	1125.25	1128.00	1110.00	1113.75	32632
2005-07-12	1124.00	1124.00	1109.50	1115.50	32372
2005-07-13	1120.00	1126.75	1100.25	1104.75	26344
2005-07-14	1116.00	1120.00	1072.25	1075.00	50684
2005-07-15	1077.25	1088.00	1073.75	1088.00	22412
2005-07-18	1106.25	1106.25	1082.50	1085.00	30928
2005-07-19	1082.00	1084.75	1075.25	1080.75	18932
2005-07-20	1082.25	1102.25	1075.50	1097.50	24768
2005-07-21	1078.25	1083.50	1070.00	1073.25	22772
2005-07-22	1061.50	1070.25	1051.50	1058.25	25120
2005-07-25	1067.50	1073.75	1060.50	1066.75	22540
2005-07-26	1055.25	1059.25	1035.00	1035.00	47404
2005-07-27	1037.50	1042.25	1021.25	1025.50	28612
2005-07-28	1032.00	1052.50	1021.50	1048.50	26332
2005-07-29	1063.75	1074.50	1048.75	1049.50	27640
2005-08-01	1052.50	1060.75	1040.00	1042.50	23036
2005-08-02	1041.25	1045.00	1032.50	1036.50	24284
2005-08-03	1028.25	1038.50	1025.25	1028.75	21004
2005-08-04	1046.25	1085.50	1042.00	1069.25	49804
2005-08-05	1051.50	1063.75	1037.50	1047.50	20868
2005-08-08	1048.00	1065.00	1025.75	1028.75	31500
2005-08-09	1030.00	1032.00	1016.50	1020.75	32412
2005-08-10	1067.50	1068.75	1038.75	1057.00	52524
2005-08-11	1054.25	1070.00	1047.75	1068.75	26564
2005-08-12	1087.25	1090.75	1064.00	1080.50	31504
2005-08-15	1084.25	1103.75	1057.00	1101.50	104404
2005-08-16	1100.25	1111.00	1082.75	1088.00	67620
2005-08-17	1070.75	1074.25	1050.00	1051.50	55752
2005-08-18	1055.00	1058.50	1039.75	1049.25	39496
2005-08-19	1035.75	1046.75	1033.75	1040.00	36944
2005-08-22	1043.75	1046.75	1025.00	1026.00	40368
2005-08-23	1033.75	1037.00	1015.75	1016.75	80184
2005-08-24	1100.75	1121.25	1080.25	1106.50	189460
2005-08-25	1105.00	1105.00	1077.75	1080.00	86308
2005-08-26	1063.75	1067.50	1053.25	1063.75	62596
2005-08-29	1098.25	1112.50	1089.75	1112.50	73012
2005-08-30	1090.00	1124.00	1090.00	1119.75	90856
2005-08-31	1148.00	1177.50	1146.00	1169.00	110808
2005-09-01	1152.75	1152.75	1103.25	1122.75	84048
2005-09-02	1153.00	1153.00	1101.25	1115.75	62904
2005-09-06	1146.25	1148.50	1120.00	1129.75	52768
2005-09-07	1138.50	1139.50	1120.00	1122.50	50004
2005-09-08	1127.75	1128.50	1114.00	1119.25	27784
2005-09-09	1116.00	1125.00	1108.25	1121.75	29440
2005-09-12	1115.75	1117.25	1092.00	1095.00	37404
2005-09-13	1087.00	1087.00	1062.50	1071.50	45740
2005-09-14	1081.50	1104.50	1081.50	1100.00	28832
2005-09-15	1103.00	1103.75	1085.50	1092.00	32148
2005-09-16	1092.00	1098.00	1076.25	1088.25	25328
2005-09-19	1095.50	1111.75	1094.50	1111.50	36472
2005-09-20	1124.50	1130.75	1107.00	1118.25	48896
2005-09-21	1149.00	1150.00	1134.00	1145.25	75512
2005-09-22	1162.25	1162.50	1121.25	1141.25	57728
2005-09-23	1127.50	1127.50	1105.50	1110.50	39236
2005-09-26	1104.00	1105.00	1091.75	1097.50	36200
2005-09-27	1093.25	1101.50	1088.00	1097.50	22780
2005-09-28	1097.50	1111.25	1094.00	1109.25	22116
2005-09-29	1124.25	1124.25	1102.50	1115.50	27104
2005-09-30	1104.50	1109.00	1098.50	1103.00	15948
2005-10-03	1098.50	1102.50	1087.50	1087.50	27100
2005-10-04	1087.75	1089.25	1044.25	1049.00	84244
2005-10-05	1043.25	1046.25	1001.25	1008.00	67864
2005-10-06	989.75	1024.50	985.50	997.00	67592
2005-10-07	1018.25	1036.50	1013.75	1017.00	42400
2005-10-10	1017.25	1023.50	1001.00	1011.75	39456
2005-10-11	1018.25	1036.75	1017.00	1033.00	30692
2005-10-12	1013.75	1015.75	973.25	978.50	68244
2005-10-13	931.25	942.25	912.50	941.25	107860
2005-10-14	951.00	979.25	933.00	979.25	56116
2005-10-17	960.75	970.25	956.50	966.25	36048
2005-10-18	931.50	950.00	913.75	915.75	63876
2005-10-19	900.00	943.50	897.25	938.75	55052
2005-10-20	935.75	949.75	912.25	912.50	44916
2005-10-21	907.00	938.50	904.00	931.50	32992
2005-10-24	950.75	987.00	947.25	987.00	42428
2005-10-25	996.75	1003.50	976.25	996.25	36168
2005-10-26	1004.75	1015.00	993.75	997.75	36148
2005-10-27	974.00	980.75	953.75	961.00	28884
2005-10-28	960.75	986.25	954.00	981.50	26200
2005-10-31	986.00	1002.25	982.50	992.75	29968
2005-11-01	979.75	981.50	972.75	977.50	37760
2005-11-02	974.25	1022.00	968.25	1017.50	40584
2005-11-03	1030.00	1046.75	1030.00	1038.00	32084
2005-11-04	1018.75	1027.50	1003.50	1007.50	36804
2005-11-07	1022.75	1031.25	1015.00	1022.75	22708
2005-11-08	1017.50	1040.50	1006.25	1034.00	45052
2005-11-09	1050.50	1097.25	1046.25	1083.75	75876
2005-11-10	1075.25	1093.00	1067.00	1083.75	72388
2005-11-11	1055.75	1109.50	1052.50	1102.50	87808
2005-11-14	1106.50	1108.50	1063.00	1072.25	81664
2005-11-15	1060.50	1071.00	1037.50	1039.25	46156
2005-11-16	1037.25	1068.75	1020.00	1066.75	48188
2005-11-17	1056.75	1086.50	1052.75	1073.00	52092
2005-11-18	1097.25	1102.00	1082.50	1100.50	37608
2005-11-21	1098.75	1117.50	1093.75	1108.75	40124
2005-11-22	1106.25	1111.50	1097.75	1104.50	42616
2005-11-23	1087.50	1091.75	1075.00	1085.00	53092
2005-11-25	1041.50	1057.50	1039.00	1055.00	22324
2005-11-28	1038.75	1041.50	1012.75	1018.25	41636
2005-11-29	1031.00	1038.25	1011.75	1017.50	30304
2005-11-30	1008.75	1035.00	1008.75	1034.00	24376
2005-12-01	1043.75	1075.00	1043.75	1075.00	49340
2005-12-02	1062.50	1084.25	1056.25	1081.25	35984
2005-12-05	1056.50	1066.25	1053.75	1060.75	33832
2005-12-06	1047.00	1056.25	1044.50	1055.00	27680
2005-12-07	1048.75	1049.25	1025.25	1027.50	29196
2005-12-08	1036.00	1038.75	1017.75	1021.25	24960
2005-12-09	1022.75	1031.00	1001.25	1026.50	25836
2005-12-12	1031.25	1043.75	1031.25	1042.00	17800
2005-12-13	1030.75	1031.25	1019.75	1024.00	21332
2005-12-14	1009.75	1017.50	1007.75	1013.25	36704
2005-12-15	1012.75	1018.75	1005.00	1012.00	23568
2005-12-16	999.75	1006.50	997.50	1000.00	30760
2005-12-19	974.00	987.50	973.50	977.00	34544
2005-12-20	987.75	992.25	973.00	975.00	21004
2005-12-21	970.00	977.50	958.75	962.25	31168
2005-12-22	954.75	964.00	952.50	960.25	32500
2005-12-23	952.25	958.00	945.00	956.75	20712
2005-12-27	961.75	962.50	937.00	939.25	29188
2005-12-28	952.50	959.50	941.00	950.25	23204
2005-12-29	950.25	955.00	940.50	942.00	20044
2005-12-30	956.25	956.25	939.25	948.00	26436
2006-01-03	971.00	990.00	955.00	982.75	49308
2006-01-04	991.00	997.50	984.75	992.75	37080
2006-01-05	970.25	974.25	962.50	962.50	31920
2006-01-06	970.75	970.75	959.50	962.00	27732
2006-01-09	953.75	967.00	950.50	958.50	20808
2006-01-10	943.75	959.50	939.50	950.25	22652
2006-01-11	939.50	956.75	938.50	954.25	36364
2006-01-12	948.75	948.75	930.50	931.50	35680
2006-01-13	928.00	945.25	925.00	942.50	20916
2006-01-17	954.50	966.50	950.25	965.50	36356
2006-01-18	950.00	956.50	932.75	936.75	25984
2006-01-19	951.75	966.25	949.25	953.75	23540
2006-01-20	960.00	966.50	954.25	961.00	28884
2006-01-23	974.50	986.75	966.50	986.25	41012
2006-01-24	1031.25	1032.25	1014.00	1018.25	77044
2006-01-25	1025.00	1025.50	995.00	1004.50	26836
2006-01-26	1003.25	1015.00	989.75	1014.75	27084
2006-01-27	1004.00	1014.75	997.50	998.00	22464
2006-01-30	994.50	1008.75	992.75	1007.50	25592
2006-01-31	999.00	1000.75	990.00	999.25	20276
2006-02-01	997.25	1000.00	969.75	971.50	23728
2006-02-02	966.25	975.75	956.25	957.50	36316
2006-02-03	957.50	972.50	957.50	968.25	16936
2006-02-06	967.50	973.75	960.50	964.50	15336
2006-02-07	958.50	969.50	926.25	928.50	65808
2006-02-08	950.00	958.75	938.50	950.25	26804
2006-02-09	958.50	966.75	946.50	948.25	20096
2006-02-10	946.75	948.50	931.25	941.00	21824
2006-02-13	954.50	958.50	941.00	942.50	22616
2006-02-14	937.50	984.50	937.50	972.50	30412
2006-02-15	973.00	982.00	960.50	967.50	23656
2006-02-16	967.50	982.50	958.50	980.00	40028
2006-02-17	962.50	992.25	960.75	981.50	50508
2006-02-21	986.00	1000.75	983.75	992.75	40808
2006-02-22	978.25	992.25	978.25	986.25	33108
2006-02-23	987.75	989.75	980.00	987.50	29656
2006-02-24	983.50	987.00	978.75	979.00	29220
2006-02-27	971.50	972.25	955.00	964.50	55856
2006-02-28	965.00	972.00	958.50	963.00	41080
2006-03-01	978.75	980.75	970.00	980.75	37948
2006-03-02	926.00	929.25	920.25	927.00	42736
2006-03-03	933.00	944.00	924.75	936.25	34048
2006-03-06	931.25	931.25	919.25	920.00	20936
2006-03-07	906.50	912.50	891.50	895.50	29344
2006-03-08	900.00	910.00	881.50	903.75	31404
2006-03-09	910.00	911.00	890.75	892.50	17696
2006-03-10	897.50	898.75	886.25	890.25	18436
2006-03-13	879.50	881.25	869.75	873.75	32080
2006-03-14	867.50	880.00	865.00	878.75	20320
2006-03-15	872.50	877.25	870.25	874.00	13996
2006-03-16	875.00	881.50	868.75	870.50	13272
2006-03-17	889.00	897.00	884.75	895.25	26716
2006-03-20	887.50	888.50	870.25	875.25	23948
2006-03-21	867.50	884.00	866.50	877.50	22772
2006-03-22	874.50	881.00	870.50	876.75	12692
2006-03-23	876.25	881.00	871.00	873.50	13188
2006-03-24	867.25	874.50	866.25	870.75	14720
2006-03-27	866.25	869.75	860.00	865.00	19164
2006-03-28	862.00	872.50	860.75	863.50	15140
2006-03-29	853.50	864.00	850.00	852.25	25440
2006-03-30	827.75	837.50	817.50	830.00	54056
2006-03-31	828.75	839.25	825.00	837.25	18612
2006-04-03	847.25	853.00	842.50	843.00	27856
2006-04-04	843.75	847.75	837.75	842.50	18784
2006-04-05	854.25	876.25	852.75	876.25	26380
2006-04-06	874.25	874.25	852.50	858.50	23748
2006-04-07	843.00	850.00	831.25	839.00	26480
2006-04-10	837.50	846.50	830.00	830.75	20660
2006-04-11	836.25	836.25	816.25	817.50	21108
2006-04-12	800.00	803.75	774.25	774.25	73132
2006-04-13	780.00	782.50	754.00	758.50	50576
2006-04-17	735.75	748.50	720.00	745.00	81396
2006-04-18	779.75	791.50	772.00	789.50	58292
2006-04-19	825.25	829.25	802.75	813.25	61160
2006-04-20	831.25	832.75	818.50	826.75	37612
2006-04-21	837.25	837.25	825.50	833.00	20384
2006-04-24	847.50	847.50	836.25	841.75	26028
2006-04-25	844.50	847.00	826.75	835.25	20080
2006-04-26	827.75	839.00	825.50	826.00	19788
2006-04-27	807.50	817.75	801.00	803.75	24668
2006-04-28	801.75	815.25	797.75	804.00	22164
2006-05-01	798.00	798.25	777.75	789.25	38868
2006-05-02	796.25	800.00	791.75	800.00	22996
2006-05-03	793.00	799.00	790.00	798.75	15328
2006-05-04	813.00	824.25	810.75	820.50	23540
2006-05-05	827.50	839.50	827.50	827.75	22940
2006-05-08	828.50	836.50	820.25	821.75	15892
2006-05-09	814.50	821.00	811.25	816.25	14008
2006-05-10	812.00	812.00	802.50	806.50	11920
2006-05-11	811.25	822.75	808.00	809.25	17984
2006-05-12	817.00	818.00	800.00	802.50	16292
2006-05-15	775.00	792.25	770.25	791.50	26016
2006-05-16	802.25	809.50	794.75	806.25	30640
2006-05-17	802.50	804.50	782.50	784.00	25476
2006-05-18	784.00	790.00	781.25	782.50	12740
2006-05-19	781.00	790.75	762.50	790.00	21108
2006-05-22	754.75	790.00	752.50	778.00	31608
2006-05-23	785.75	818.25	785.75	798.75	19360
2006-05-24	777.50	798.75	768.75	784.50	21588
2006-05-25	793.75	797.50	787.50	791.25	18804
2006-05-26	785.25	805.25	783.50	801.75	28920
2006-05-30	815.00	817.75	796.50	805.50	25224
2006-05-31	820.75	821.00	808.00	819.25	17076
2006-06-01	806.25	824.25	805.00	821.50	24936
2006-06-02	842.75	843.50	830.00	832.50	29632
2006-06-05	837.50	844.50	818.75	820.00	30568
2006-06-06	814.50	822.50	797.50	820.00	21476
2006-06-07	830.00	837.25	821.00	828.00	55568
2006-06-08	770.00	778.25	750.00	778.00	45004
2006-06-09	795.75	796.00	768.25	776.75	20468
2006-06-12	764.75	776.75	762.50	768.25	23776
2006-06-13	738.75	752.50	735.75	745.00	41200
2006-06-14	764.50	785.50	764.50	783.00	27928
2006-06-15	824.75	837.25	817.25	835.00	59216
2006-06-16	812.75	832.75	811.25	827.00	33408
2006-06-19	848.75	848.75	825.50	828.00	36024
2006-06-20	849.25	860.00	842.50	853.25	34972
2006-06-21	873.00	912.50	867.25	912.50	66472
2006-06-22	925.00	936.00	914.00	927.25	59968
2006-06-23	919.75	947.50	916.00	945.50	41144
2006-06-26	910.25	926.25	908.75	921.25	40132
2006-06-27	935.25	937.50	905.75	912.25	32860
2006-06-28	927.25	931.25	925.00	928.00	20364
2006-06-29	943.75	956.25	931.50	956.25	34876
2006-06-30	949.50	950.00	931.25	946.25	21856
2006-07-03	949.75	953.25	947.25	949.00	15984
2006-07-05	962.50	963.50	934.25	951.75	32388
2006-07-06	961.50	972.50	959.75	971.75	32428
2006-07-07	982.50	997.25	975.50	985.00	31288
2006-07-10	980.50	984.75	971.25	977.50	18964
2006-07-11	975.25	979.25	956.00	968.00	25984
2006-07-12	962.75	986.00	962.25	974.25	29776
2006-07-13	963.00	963.00	933.75	940.25	34788
2006-07-14	930.00	930.00	908.00	927.50	28368
2006-07-17	911.50	927.00	908.00	916.25	30096
2006-07-18	916.25	926.75	908.50	922.50	19584
2006-07-19	944.00	962.75	938.50	960.50	29556
2006-07-20	963.75	965.00	948.25	950.50	15596
2006-07-21	935.00	939.00	925.50	934.50	18472
2006-07-24	934.75	949.00	932.75	945.00	12996
2006-07-25	945.00	949.00	935.00	948.50	20856
2006-07-26	973.00	988.50	960.25	972.00	30348
2006-07-27	981.25	987.25	956.25	959.25	30224
2006-07-28	972.50	975.00	958.25	964.25	17376
2006-07-31	974.25	981.25	968.00	973.75	16532
2006-08-01	975.50	975.50	960.25	973.75	13948
2006-08-02	978.25	984.00	967.50	971.50	14380
2006-08-03	971.50	979.75	970.75	977.75	22476
2006-08-04	978.00	979.75	955.25	966.75	19424
2006-08-07	992.25	1020.50	990.75	1020.50	71292
2006-08-08	1057.50	1096.50	1057.50	1076.75	120036
2006-08-09	1103.75	1116.25	1079.50	1100.00	118744
2006-08-10	1080.00	1085.25	1067.50	1085.00	68124
2006-08-11	1085.00	1090.00	1080.00	1082.75	35188
2006-08-14	1073.25	1076.50	1050.50	1054.25	37776
2006-08-15	1046.25	1067.50	1046.25	1063.00	42932
2006-08-16	1054.00	1060.25	1042.25	1044.50	50132
2006-08-17	1035.00	1035.00	1013.00	1025.50	81668
2006-08-18	1027.75	1050.00	1027.75	1050.00	35468
2006-08-21	1044.00	1062.25	1043.25	1060.75	45432
2006-08-22	1082.00	1085.00	1067.00	1080.00	58212
2006-08-23	1098.75	1103.75	1075.75	1088.75	49996
2006-08-24	1082.75	1087.75	1073.00	1083.50	31444
2006-08-25	1099.75	1106.75	1095.25	1097.25	40236
2006-08-28	1096.50	1105.50	1096.00	1101.00	35772
2006-08-29	1058.50	1058.50	1032.50	1049.00	42452
2006-08-30	1042.50	1045.50	1013.75	1016.25	50732
2006-08-31	1016.75	1029.75	1006.25	1019.75	30136
2006-09-01	1019.75	1026.50	1008.50	1024.00	21484
2006-09-05	1042.50	1042.50	1025.75	1032.75	27692
2006-09-06	1032.75	1032.75	1004.75	1006.50	39960
2006-09-07	1005.00	1005.50	984.50	993.75	37164
2006-09-08	986.00	987.00	955.50	958.00	50736
2006-09-11	942.50	965.75	931.50	955.25	57172
2006-09-12	957.50	976.75	951.50	961.75	34428
2006-09-13	960.00	973.75	954.00	960.50	25264
2006-09-14	996.75	997.50	966.25	972.00	65840
2006-09-15	972.00	973.25	952.00	953.50	38316
2006-09-18	967.25	982.50	964.50	973.50	31280
2006-09-19	1010.00	1010.00	969.50	984.75	68096
2006-09-20	988.25	988.25	953.25	954.50	45588
2006-09-21	954.75	974.00	948.75	961.00	35236
2006-09-22	947.25	948.25	932.75	937.75	34020
2006-09-25	924.25	952.00	911.25	943.75	56412
2006-09-26	955.00	977.50	953.75	976.50	38048
2006-09-27	976.50	1009.50	976.50	1006.50	61808
2006-09-28	988.50	993.00	975.50	978.75	58200
2006-09-29	955.00	972.00	951.50	962.75	52900
2006-10-02	960.00	960.75	950.00	950.25	22524
2006-10-03	936.00	936.00	903.50	905.00	67168
2006-10-04	921.00	934.75	903.75	932.50	52688
2006-10-05	902.50	915.00	902.00	911.50	45044
2006-10-06	898.25	909.25	892.00	903.50	39128
2006-10-09	901.50	912.25	891.25	896.50	32004
2006-10-10	887.50	898.75	884.75	898.75	62492
2006-10-11	900.00	903.25	888.00	889.50	23516
2006-10-12	889.75	905.00	889.00	903.75	22120
2006-10-13	905.50	935.00	905.50	915.75	32164
2006-10-16	916.00	929.00	909.50	921.25	29208
2006-10-17	912.50	917.50	907.25	909.75	22936
2006-10-18	908.50	910.75	892.00	896.50	29196
2006-10-19	896.75	902.25	889.00	902.25	35488
2006-10-20	902.00	905.00	891.50	900.50	33316
2006-10-23	891.25	897.00	888.00	891.75	34908
2006-10-24	895.00	924.75	895.00	920.75	62588
2006-10-25	924.50	954.25	922.50	950.25	50056
2006-10-26	963.50	966.75	945.00	950.00	29576
2006-10-27	961.50	971.50	951.00	951.50	24912
2006-10-30	942.25	948.75	935.25	938.75	21792
2006-10-31	940.50	950.00	935.00	945.75	18776
2006-11-01	947.50	950.00	926.50	932.75	36944
2006-11-02	928.50	935.50	918.50	923.25	29744
2006-11-03	916.75	925.00	914.50	923.50	23664
2006-11-06	915.75	927.00	915.00	922.50	17952
2006-11-07	940.00	949.25	935.00	940.75	24852
2006-11-08	943.75	955.75	940.25	950.00	16028
2006-11-09	955.00	962.50	950.50	958.75	29124
2006-11-10	965.25	975.00	952.75	956.50	34036
2006-11-13	957.50	976.75	956.50	967.25	30256
2006-11-14	968.00	973.00	960.50	969.00	21956
2006-11-15	969.00	976.00	965.50	971.50	23644
2006-11-16	986.25	994.00	971.50	972.00	31892
2006-11-17	961.25	978.75	955.75	978.75	29508
2006-11-20	970.00	974.25	967.25	971.75	33948
2006-11-21	963.50	969.00	963.00	965.00	21320
2006-11-22	960.25	962.50	945.75	948.00	29712
2006-11-24	943.75	953.00	941.25	951.50	24004
2006-11-27	953.00	955.25	928.75	933.75	70516
2006-11-28	898.00	904.75	864.00	875.25	209932
2006-11-29	874.75	874.75	840.75	865.00	169400
2006-11-30	872.25	899.50	865.75	892.50	99684
2006-12-01	900.50	902.00	883.50	890.00	67044
2006-12-04	898.75	898.75	875.00	876.50	83232
2006-12-05	817.25	826.50	804.50	822.00	67576
2006-12-06	827.50	844.50	827.00	840.75	60140
2006-12-07	839.50	841.50	830.25	840.50	46212
2006-12-08	841.25	841.75	823.25	826.25	39932
2006-12-11	822.50	828.50	815.00	820.00	29448
2006-12-12	817.50	819.25	808.75	813.25	30048
2006-12-13	807.50	817.25	806.50	815.75	22484
2006-12-14	816.00	826.25	815.25	817.50	28800
2006-12-15	842.50	843.75	824.25	828.75	42284
2006-12-18	830.75	831.00	812.50	813.75	29064
2006-12-19	805.00	818.50	800.25	813.75	35532
2006-12-20	821.75	824.50	800.00	804.50	31584
2006-12-21	800.00	803.75	793.75	796.75	27260
2006-12-22	798.50	810.00	792.53	800.75	27444
2006-12-26	807.75	808.00	790.75	794.25	29680
2006-12-27	791.75	807.50	791.75	807.50	25020
2006-12-28	799.00	802.00	796.25	800.25	21396
2006-12-29	803.75	805.25	796.25	796.25	26492
2007-01-03	797.00	801.00	783.75	786.25	32416
2007-01-04	778.25	783.75	773.25	775.25	31544
2007-01-05	759.50	766.50	754.25	760.25	51200
2007-01-08	755.50	779.75	755.50	772.50	35884
2007-01-09	762.75	767.75	758.75	758.75	32680
2007-01-10	753.25	763.75	750.00	761.25	33868
2007-01-11	755.00	777.75	755.00	763.75	33576
2007-01-12	769.50	798.50	767.75	794.75	49144
2007-01-16	808.00	822.00	796.00	802.50	44780
2007-01-17	793.50	800.75	788.75	795.25	32108
2007-01-18	794.00	794.25	778.75	785.25	29676
2007-01-19	779.25	797.25	778.00	796.00	24832
2007-01-22	808.75	809.75	793.25	807.00	35748
2007-01-23	802.00	832.00	800.25	828.75	50112
2007-01-24	823.75	825.50	812.50	823.50	31464
2007-01-25	812.50	823.75	810.75	813.25	55996
2007-01-26	812.75	819.50	809.50	813.50	36636
2007-01-29	806.25	824.50	803.00	814.00	36644
2007-01-30	809.50	820.00	807.75	818.00	23032
2007-01-31	811.00	827.50	808.00	822.50	32424
2007-02-01	831.00	855.75	829.25	846.50	57876
2007-02-02	860.00	867.50	850.50	864.75	46192
2007-02-05	856.25	864.00	846.50	846.50	35784
2007-02-06	845.50	855.75	840.00	855.75	33624
2007-02-07	852.50	855.75	848.00	853.25	30884
2007-02-08	853.50	854.50	847.00	853.50	17040
2007-02-09	855.50	862.50	854.15	858.75	22228
2007-02-12	853.25	855.75	847.25	852.75	26079
2007-02-13	848.75	868.75	848.50	868.25	32232
2007-02-14	869.00	880.00	868.25	878.75	39844
2007-02-15	871.00	879.25	869.00	874.00	28663
2007-02-16	862.50	871.50	857.50	862.75	37756
2007-02-20	875.50	889.00	872.00	887.25	33652
2007-02-21	899.50	900.75	887.75	898.50	49420
2007-02-22	901.00	913.50	899.25	912.50	38404
2007-02-23	912.75	913.75	902.00	908.00	29132
2007-02-26	912.25	913.50	880.75	895.75	50546
2007-02-27	880.25	893.25	851.25	855.00	78724
2007-02-28	877.50	904.50	869.25	894.25	58224
2007-03-01	868.00	888.75	857.00	878.75	50915
2007-03-02	863.75	889.75	863.75	879.00	41616
2007-03-05	878.75	883.50	863.25	865.25	62076
2007-03-06	742.25	775.00	733.75	771.25	121664
2007-03-07	765.00	791.00	760.00	775.75	53056
2007-03-08	789.75	796.75	781.00	792.25	35829
2007-03-09	799.75	829.50	795.00	825.00	75704
2007-03-12	830.75	840.50	826.00	831.25	37283
2007-03-13	831.25	831.25	810.75	811.25	32816
2007-03-14	809.25	818.50	793.75	818.25	26360
2007-03-15	823.75	830.25	819.25	822.00	17320
2007-03-16	830.25	851.25	829.75	843.50	40960
2007-03-19	849.75	850.00	838.25	846.75	29456
2007-03-20	855.75	858.75	850.00	852.50	24084
2007-03-21	858.00	880.00	855.00	877.75	33770
2007-03-22	875.00	878.50	870.75	875.00	26140
2007-03-23	877.50	883.50	872.00	873.75	24808
2007-03-26	888.50	895.00	885.50	895.00	45576
2007-03-27	875.75	884.75	872.25	876.75	48812
2007-03-28	875.00	894.00	872.75	884.00	39820
2007-03-29	887.75	889.50	881.25	889.50	27470
2007-03-30	880.50	892.00	877.25	887.50	35900
2007-04-02	890.00	892.75	885.00	890.75	24464
2007-04-03	902.75	909.25	892.25	897.25	34064
2007-04-04	902.50	908.75	893.00	906.25	29868
2007-04-05	909.75	912.50	904.25	906.00	21100
2007-04-09	909.00	917.50	901.00	901.25	35112
2007-04-10	901.50	906.25	900.00	905.50	30320
2007-04-11	889.00	890.50	880.00	882.25	37956
2007-04-12	867.50	874.75	856.50	874.50	60022
2007-04-13	870.25	878.75	865.75	873.00	23416
2007-04-16	885.00	892.50	872.25	886.75	26004
2007-04-17	876.50	882.25	868.75	873.50	34106
2007-04-18	869.25	892.75	866.50	884.75	48384
2007-04-19	878.75	884.00	873.50	876.25	31082
2007-04-20	879.75	884.75	878.00	884.25	23028
2007-04-23	889.00	907.50	886.00	905.00	34846
2007-04-24	900.00	911.00	896.00	906.75	27996
2007-04-25	910.25	938.50	908.75	933.50	60541
2007-04-26	923.00	930.00	915.25	922.75	30617
2007-04-27	921.25	934.50	918.75	932.00	18468
2007-04-30	939.50	962.50	937.50	944.75	45573
2007-05-01	947.50	970.25	944.50	968.75	48654
2007-05-02	967.50	973.00	956.25	963.75	40272
2007-05-03	975.25	987.25	974.25	982.50	31161
2007-05-04	985.75	991.00	985.25	988.50	26926
2007-05-07	990.00	1008.00	990.00	1004.00	34271
2007-05-08	993.75	1008.75	991.75	1003.75	32959
2007-05-09	994.00	1000.00	978.75	994.25	49072
2007-05-10	973.75	979.50	962.50	964.25	46917
2007-05-11	967.50	997.00	967.50	986.50	35444
2007-05-14	981.75	986.00	977.25	981.00	27597
2007-05-15	974.50	982.25	970.00	970.50	27163
2007-05-16	970.25	982.75	965.00	982.75	25121
2007-05-17	981.25	992.50	972.50	987.25	32032
2007-05-18	992.25	1000.25	986.00	997.25	40508
2007-05-21	1007.25	1032.00	1001.25	1030.50	59856
2007-05-22	1041.00	1046.25	1037.00	1038.50	33190
2007-05-23	1049.75	1061.75	1034.25	1036.00	44075
2007-05-24	1042.75	1055.00	1021.25	1022.25	33541
2007-05-25	1053.25	1068.50	1050.50	1068.50	57673
2007-05-29	1083.50	1090.25	1078.75	1089.00	56989
2007-05-30	1060.25	1129.50	1058.75	1123.00	120147
2007-05-31	1150.75	1173.75	1138.75	1145.00	80592
2007-06-01	1153.00	1165.00	1146.25	1160.75	45228
2007-06-04	1172.25	1187.50	1168.75	1178.00	53821
2007-06-05	1188.75	1198.50	1181.50	1196.50	69812
2007-06-06	1132.25	1135.00	1088.75	1108.00	116757
2007-06-07	1074.50	1080.00	1016.75	1032.50	164169
2007-06-08	1043.75	1072.25	1036.50	1067.50	76230
2007-06-11	1077.50	1087.50	1066.00	1072.50	53541
2007-06-12	1072.75	1080.75	1047.50	1051.25	71516
2007-06-13	1075.00	1095.00	1066.50	1088.25	51704
2007-06-14	1098.25	1130.25	1095.75	1130.25	49014
2007-06-15	1137.50	1150.00	1105.00	1119.75	54352
2007-06-18	1136.00	1145.50	1125.00	1137.50	43064
2007-06-19	1145.50	1152.00	1138.75	1149.00	41028
2007-06-20	1159.75	1166.25	1109.50	1114.00	70384
2007-06-21	1134.25	1142.00	1115.00	1142.00	55512
2007-06-22	1132.75	1136.25	1105.00	1131.25	131564
2007-06-25	1144.50	1154.75	1132.00	1145.50	63583
2007-06-26	1140.25	1143.25	1117.00	1121.75	43772
2007-06-27	1117.25	1138.50	1100.00	1138.50	56924
2007-06-28	1149.75	1149.75	1134.25	1139.75	40000
2007-06-29	1150.00	1159.50	1138.25	1146.25	33460
2007-07-02	1146.25	1152.50	1138.75	1143.25	35330
2007-07-03	1169.00	1171.75	1159.50	1168.00	32176
2007-07-05	1230.50	1230.50	1201.75	1219.75	69936
2007-07-06	1231.25	1269.50	1225.25	1267.50	72204
2007-07-09	1282.75	1304.50	1275.00	1289.75	62184
2007-07-10	1283.25	1293.00	1271.75	1279.00	49212
2007-07-11	1283.50	1301.75	1278.25	1297.50	53644
2007-07-12	1312.25	1327.25	1308.75	1323.75	50780
2007-07-13	1303.50	1326.50	1270.25	1280.25	95589
2007-07-16	1283.00	1283.50	1216.75	1245.50	123975
2007-07-17	1230.75	1252.25	1215.50	1226.75	78935
2007-07-18	1231.75	1258.00	1229.25	1247.25	47014
2007-07-19	1257.50	1275.00	1248.25	1271.75	32716
2007-07-20	1259.50	1262.00	1229.50	1231.25	40340
2007-07-23	1239.25	1262.00	1235.00	1256.50	34040
2007-07-24	1250.25	1262.00	1207.00	1208.50	56920
2007-07-25	1219.50	1225.00	1159.50	1193.75	103140
2007-07-26	1155.50	1172.25	1130.75	1153.25	83987
2007-07-27	1136.50	1153.75	1107.50	1122.50	67312
2007-07-30	1139.75	1168.00	1125.00	1150.25	53996
2007-07-31	1174.75	1193.00	1150.75	1151.00	59936
2007-08-01	1149.50	1158.75	1112.75	1137.75	58256
2007-08-02	1147.50	1163.25	1139.00	1154.50	44876
2007-08-03	1135.00	1143.73	1105.75	1110.00	52999
2007-08-06	1105.75	1106.75	1062.50	1105.25	85235
2007-08-07	1092.75	1127.50	1088.25	1117.75	50612
2007-08-08	1107.75	1127.50	1104.00	1109.00	80344
2007-08-09	1063.75	1094.00	1058.75	1087.25	83916
2007-08-10	1055.00	1089.00	1037.50	1072.25	58960
2007-08-13	1071.00	1109.75	1070.25	1102.25	61224
2007-08-14	1100.00	1102.00	1053.75	1061.25	41964
2007-08-15	1049.00	1063.50	1015.50	1024.25	55316
2007-08-16	1005.50	1018.75	956.25	1001.25	131016
2007-08-17	1051.50	1074.25	1001.75	1027.00	69047
2007-08-20	1037.75	1056.25	1032.50	1048.25	38391
2007-08-21	1046.00	1074.25	1043.25	1070.00	45671
2007-08-22	1087.25	1100.00	1071.25	1090.75	72688
2007-08-23	1133.75	1137.50	1088.50	1122.00	64136
2007-08-24	1121.50	1137.25	1115.50	1135.00	29208
2007-08-27	1132.00	1172.00	1131.25	1153.00	46213
2007-08-28	1148.50	1149.75	1110.00	1110.00	58984
2007-08-29	1134.75	1160.00	1127.00	1153.25	36736
2007-08-30	1138.75	1165.00	1135.00	1151.50	26456
2007-08-31	1174.00	1183.75	1163.25	1168.00	36812
2007-09-04	1155.75	1173.00	1152.50	1167.25	38528
2007-09-05	1145.25	1149.00	1132.50	1137.00	41996
2007-09-06	1143.50	1148.75	1122.00	1132.50	33012
2007-09-07	1120.50	1127.50	1108.00	1116.25	38288
2007-09-10	1120.50	1121.00	1079.25	1092.75	46212
2007-09-11	1118.00	1155.75	1106.25	1149.50	65424
2007-09-12	1144.50	1165.00	1134.75	1149.25	48484
2007-09-13	1172.75	1180.00	1164.00	1172.00	35412
2007-09-14	1155.25	1170.25	1144.75	1149.75	27824
2007-09-17	1132.50	1135.50	1120.00	1121.00	29784
2007-09-18	1127.75	1166.50	1125.50	1166.00	46784
2007-09-19	1167.00	1180.00	1154.25	1165.25	42128
2007-09-20	1179.25	1201.25	1168.50	1196.75	45612
2007-09-21	1207.50	1251.00	1206.75	1251.00	69688
2007-09-24	1264.50	1267.00	1232.50	1237.00	53200
2007-09-25	1221.00	1233.50	1214.25	1228.50	24976
2007-09-26	1247.25	1248.75	1219.00	1228.25	40508
2007-09-27	1222.00	1231.25	1213.50	1230.25	27032
2007-09-28	1225.25	1235.00	1201.50	1207.00	31152
2007-10-01	1228.25	1236.25	1221.25	1230.25	45752
2007-10-02	1236.25	1275.00	1231.75	1272.25	98488
2007-10-03	1257.75	1273.00	1245.25	1250.25	56564
2007-10-04	1241.00	1249.75	1230.50	1246.00	56836
2007-10-05	1255.50	1276.50	1251.75	1265.75	46880
2007-10-08	1243.75	1249.75	1228.25	1229.25	56132
2007-10-09	1220.00	1244.50	1218.00	1233.00	78148
2007-10-10	1150.50	1166.25	1114.00	1148.00	107984
2007-10-11	1154.00	1155.75	1105.50	1117.50	82700
2007-10-12	1113.25	1125.00	1104.50	1113.50	51008
2007-10-15	1096.75	1108.75	1077.75	1089.75	70396
2007-10-16	1102.00	1106.75	1077.50	1082.00	51400
2007-10-17	1107.25	1109.00	1088.25	1092.00	56416
2007-10-18	1091.00	1112.50	1083.25	1109.50	49912
2007-10-19	1112.00	1123.25	1098.75	1106.25	77648
2007-10-22	1073.25	1073.25	1043.25	1063.00	83480
2007-10-23	1071.50	1075.00	1033.00	1045.00	65956
2007-10-24	1034.50	1060.75	1025.50	1056.00	44684
2007-10-25	1060.50	1073.50	1052.75	1070.00	44392
2007-10-26	1087.50	1097.25	1076.75	1086.00	41824
2007-10-29	1091.75	1097.00	1085.00	1090.00	33860
2007-10-30	1083.50	1108.50	1083.50	1087.00	37552
2007-10-31	1094.75	1155.25	1091.25	1135.00	84616
2007-11-01	1099.50	1129.75	1095.25	1113.25	62524
2007-11-02	1110.00	1114.25	1083.75	1101.75	34680
2007-11-05	1087.00	1087.00	1043.75	1062.00	55013
2007-11-06	1078.75	1083.75	1056.25	1083.75	30626
2007-11-07	1086.00	1088.75	1054.50	1054.50	28919
2007-11-08	1078.75	1083.75	1034.25	1056.00	41050
2007-11-09	1062.50	1062.50	1022.50	1024.75	55872
2007-11-12	1006.75	1015.00	970.25	973.50	61568
2007-11-13	987.50	1005.00	987.00	999.00	61030
2007-11-14	1003.50	1015.75	973.00	973.00	54986
2007-11-15	948.75	988.50	937.25	980.50	98667
2007-11-16	974.00	1005.00	962.75	999.00	81208
2007-11-19	997.75	1037.50	992.00	1015.50	86262
2007-11-20	1033.75	1034.25	1006.50	1020.00	36979
2007-11-21	1033.25	1082.00	1028.75	1059.50	72844
2007-11-23	1151.25	1161.50	1131.75	1150.00	74775
2007-11-26	1117.75	1156.25	1117.75	1125.25	83115
2007-11-27	1143.00	1151.00	1122.75	1143.75	62454
2007-11-28	1177.00	1182.00	1155.50	1176.50	57774
2007-11-29	1195.50	1224.00	1195.50	1199.50	64796
2007-11-30	1187.25	1187.50	1145.00	1163.75	71452
2007-12-03	1144.00	1146.75	1111.50	1115.75	60107
2007-12-04	1087.75	1088.50	1066.00	1071.75	66262
2007-12-05	1065.50	1113.25	1065.50	1084.75	59466
2007-12-06	1091.25	1116.25	1087.00	1115.75	47376
2007-12-07	1167.75	1205.00	1145.75	1186.00	111586
2007-12-10	1210.25	1221.00	1186.75	1199.75	58575
2007-12-11	1214.00	1223.00	1140.50	1145.00	63441
2007-12-12	1202.75	1216.00	1188.00	1202.75	68452
2007-12-13	1206.50	1212.25	1171.75	1196.00	63932
2007-12-14	1204.75	1213.75	1191.50	1213.00	59054
2007-12-17	1213.75	1225.00	1199.00	1201.25	67200
2007-12-18	1204.50	1210.25	1181.25	1191.50	55373
2007-12-19	1163.00	1198.75	1163.00	1188.00	66878
2007-12-20	1182.50	1187.50	1152.00	1164.00	31454
2007-12-21	1163.00	1175.25	1158.50	1163.75	30761
2007-12-24	1170.00	1179.50	1163.75	1174.50	11091
2007-12-26	1163.25	1187.75	1163.25	1187.75	12498
2007-12-27	1192.50	1201.75	1183.75	1189.75	18412
2007-12-28	1208.00	1224.75	1199.25	1213.50	24751
2007-12-31	1219.50	1219.50	1187.75	1200.00	18203
2008-01-02	1220.00	1229.75	1200.00	1218.75	31510
2008-01-03	1238.00	1241.50	1213.75	1223.50	29111
2008-01-04	1197.50	1198.50	1141.25	1147.00	50298
2008-01-07	1144.25	1146.75	1075.00	1079.50	79375
2008-01-08	1100.00	1150.50	1100.00	1108.50	53552
2008-01-09	1079.00	1085.00	1039.75	1076.75	79046
2008-01-10	1043.75	1066.25	1025.00	1050.75	74518
2008-01-11	1050.75	1059.00	1037.75	1041.25	39431
2008-01-14	1058.25	1060.50	1035.00	1052.00	36813
2008-01-15	1037.50	1050.50	1007.25	1015.75	74126
2008-01-16	994.50	1005.50	921.25	923.25	148477
2008-01-17	945.50	950.00	902.25	906.25	95218
2008-01-18	925.75	928.00	892.75	920.75	60303
2008-01-22	900.50	931.25	850.00	905.75	87963
2008-01-23	887.50	947.50	880.50	937.50	96614
2008-01-24	991.25	1005.75	963.75	995.25	65091
2008-01-25	1035.50	1035.50	981.25	987.50	43247
2008-01-28	991.75	1037.75	972.50	1037.50	58895
2008-01-29	1064.75	1064.75	1027.50	1043.75	56403
2008-01-30	1068.00	1090.75	1053.75	1070.25	47218
2008-01-31	1042.50	1067.00	1038.75	1065.25	48346
2008-02-01	1052.00	1055.00	1010.75	1046.00	71095
2008-02-04	1054.00	1072.75	1048.45	1060.75	35361
2008-02-05	1023.00	1039.50	1012.50	1017.25	41854
2008-02-06	1016.25	1036.50	1014.00	1023.00	43644
2008-02-07	1000.00	1066.00	1000.00	1062.00	60028
2008-02-08	1057.75	1073.00	1048.75	1058.25	34808
2008-02-11	1085.25	1097.50	1068.50	1095.75	47922
2008-02-12	1097.00	1111.25	1075.00	1079.00	54536
2008-02-13	1093.75	1135.00	1093.75	1131.50	57346
2008-02-14	1152.00	1183.75	1139.00	1174.50	99245
2008-02-15	1180.50	1187.50	1135.00	1155.50	77669
2008-02-19	1191.50	1198.75	1171.25	1189.00	67217
2008-02-20	1172.75	1211.50	1168.75	1211.50	64176
2008-02-21	1230.25	1233.25	1197.50	1202.75	82101
2008-02-22	1165.00	1167.00	1130.50	1142.50	55626
2008-02-25	1152.25	1152.25	1133.00	1148.75	46517
2008-02-26	1163.50	1172.50	1147.25	1169.50	44719
2008-02-27	1177.25	1188.50	1162.25	1183.75	49809
2008-02-28	1185.75	1186.25	1142.50	1182.50	52901
2008-02-29	1156.75	1167.75	1125.50	1128.50	37351
2008-03-03	1116.25	1140.50	1092.50	1107.00	53578
2008-03-04	1115.00	1126.75	1087.75	1121.75	41340
2008-03-05	1151.50	1156.25	1131.25	1156.25	35175
2008-03-06	1153.75	1154.75	1110.25	1115.50	34075
2008-03-07	1100.00	1125.00	1083.75	1101.25	44085
2008-03-10	1094.75	1096.50	1028.75	1028.75	71945
2008-03-11	1074.25	1093.75	1063.25	1093.75	55011
2008-03-12	1097.00	1106.25	1074.50	1074.50	74885
2008-03-13	1075.25	1126.50	1057.75	1116.25	56188
2008-03-14	1113.25	1113.25	1077.50	1096.00	60843
2008-03-17	1060.50	1087.50	1052.50	1068.25	72861
2008-03-18	1080.25	1099.50	1071.25	1097.00	57803
2008-03-19	1096.75	1096.75	1060.25	1078.25	60051
2008-03-20	1059.00	1131.25	1059.00	1121.50	93200
2008-03-24	1129.00	1133.00	1108.50	1117.75	62507
2008-03-25	1128.50	1149.25	1112.50	1141.25	66475
2008-03-26	1123.25	1142.75	1120.00	1137.00	38986
2008-03-27	1149.00	1176.25	1145.18	1161.25	54186
2008-03-28	1160.25	1163.25	1138.75	1144.25	31072
2008-03-31	1143.00	1163.00	1131.25	1150.50	48297
2008-04-01	1170.25	1185.00	1158.50	1176.75	40174
2008-04-02	1174.00	1191.25	1162.75	1184.50	29922
2008-04-03	1170.25	1197.00	1166.25	1178.25	31743
2008-04-04	1174.50	1188.75	1162.50	1169.75	28888
2008-04-07	1163.00	1193.50	1163.00	1172.00	25423
2008-04-08	1179.00	1209.50	1174.50	1202.25	45381
2008-04-09	1206.50	1208.50	1175.00	1179.50	27951
2008-04-10	1210.50	1214.00	1190.75	1204.25	35132
2008-04-11	1210.75	1214.75	1197.50	1202.00	31134
2008-04-14	1216.50	1223.75	1205.25	1217.50	25384
2008-04-15	1263.25	1267.50	1250.00	1258.75	75163
2008-04-16	1284.75	1327.00	1278.75	1320.50	74252
2008-04-17	1334.75	1359.00	1306.50	1331.50	71090
2008-04-18	1358.75	1362.25	1337.50	1344.25	45299
2008-04-21	1347.25	1377.00	1344.75	1375.50	42770
2008-04-22	1361.25	1397.50	1359.50	1377.50	51020
2008-04-23	1379.75	1379.75	1339.75	1346.50	57302
2008-04-24	1337.50	1362.50	1314.25	1347.25	52961
2008-04-25	1368.50	1377.50	1355.50	1375.00	28971
2008-04-28	1383.25	1417.50	1380.00	1413.75	38244
2008-04-29	1390.25	1390.25	1352.25	1352.75	37800
2008-04-30	1365.75	1405.00	1360.00	1401.50	46548
2008-05-01	1397.50	1410.00	1356.25	1394.75	43666
2008-05-02	1428.00	1456.00	1425.00	1456.00	42733
2008-05-05	1453.75	1473.53	1450.00	1461.25	29783
2008-05-06	1459.75	1507.00	1458.50	1507.00	54960
2008-05-07	1516.00	1541.25	1500.75	1502.50	50710
2008-05-08	1501.00	1501.00	1415.25	1471.50	81448
2008-05-09	1493.50	1526.75	1478.00	1526.75	42274
2008-05-12	1549.75	1549.75	1491.25	1530.75	42511
2008-05-13	1531.75	1581.25	1521.75	1548.50	41800
2008-05-14	1552.25	1558.00	1522.75	1526.25	36561
2008-05-15	1536.25	1553.00	1522.50	1539.00	32770
2008-05-16	1553.25	1564.75	1537.50	1564.75	26546
2008-05-19	1592.25	1679.94	1580.00	1649.00	97395
2008-05-20	1651.00	1698.25	1649.75	1688.25	63462
2008-05-21	1675.00	1745.75	1674.25	1697.25	83128
2008-05-22	1714.50	1719.28	1662.50	1688.00	85757
2008-05-23	1645.00	1654.00	1581.75	1612.00	103323
2008-05-27	1561.25	1607.25	1530.50	1585.75	75017
2008-05-28	1580.25	1613.07	1576.00	1606.50	49279
2008-05-29	1568.50	1614.75	1565.25	1580.50	47820
2008-05-30	1568.75	1597.50	1563.25	1593.50	70858
2008-06-02	1530.25	1530.25	1492.50	1492.50	61377
2008-06-03	1492.50	1528.00	1485.00	1507.00	56153
2008-06-04	1505.25	1525.00	1490.00	1491.25	46245
2008-06-05	1485.00	1515.50	1458.50	1504.75	54236
2008-06-06	1508.75	1583.25	1508.75	1574.00	77974
2008-06-09	1593.75	1658.00	1591.50	1657.75	85609
2008-06-10	1607.50	1618.75	1571.00	1581.25	75735
2008-06-11	1558.75	1573.75	1528.75	1531.00	57409
2008-06-12	1555.50	1566.25	1531.75	1540.50	47702
2008-06-13	1523.75	1578.75	1517.75	1575.25	44322
2008-06-16	1605.25	1668.25	1605.25	1658.75	75455
2008-06-17	1736.50	1750.25	1726.25	1744.25	92694
2008-06-18	1750.25	1751.50	1704.00	1724.75	43403
2008-06-19	1738.75	1747.25	1703.00	1714.00	38231
2008-06-20	1708.00	1747.75	1708.00	1742.50	40530
2008-06-23	1750.75	1807.25	1747.25	1794.00	85330
2008-06-24	1809.00	1809.00	1740.25	1745.00	53807
2008-06-25	1767.00	1775.68	1709.50	1771.75	64639
2008-06-26	1740.75	1774.25	1719.50	1735.25	50992
2008-06-27	1758.25	1789.50	1735.50	1781.00	55250
2008-06-30	1775.00	1788.75	1743.25	1744.50	48687
2008-07-01	1718.75	1719.25	1662.75	1717.25	64197
2008-07-02	1688.00	1719.50	1600.75	1608.50	82331
2008-07-03	1631.75	1631.75	1544.25	1595.75	55476
2008-07-07	1591.00	1595.50	1477.75	1516.50	92929
2008-07-08	1527.50	1530.25	1463.75	1530.25	78154
2008-07-09	1549.50	1595.75	1532.50	1553.25	55940
2008-07-10	1545.00	1570.00	1511.00	1561.75	38077
2008-07-11	1574.00	1646.75	1565.75	1631.50	54754
2008-07-14	1613.00	1637.50	1591.25	1612.25	42497
2008-07-15	1604.50	1604.50	1528.75	1545.50	47850
2008-07-16	1541.00	1568.00	1520.25	1566.75	57949
2008-07-17	1537.50	1621.00	1537.50	1590.75	51372
2008-07-18	1565.50	1590.00	1543.75	1555.75	43824
2008-07-21	1614.50	1648.25	1583.00	1632.50	42185
2008-07-22	1650.25	1662.50	1606.25	1620.75	38443
2008-07-23	1648.50	1727.25	1648.50	1695.00	86955
2008-07-24	1652.75	1664.75	1589.50	1593.00	58012
2008-07-25	1593.25	1627.50	1566.00	1603.50	35423
2008-07-28	1625.75	1685.25	1612.50	1652.50	45655
2008-07-29	1633.50	1658.00	1600.75	1656.25	41454
2008-07-30	1654.50	1662.25	1597.25	1619.75	57835
2008-07-31	1612.75	1629.75	1574.25	1604.25	44828
2008-08-01	1555.75	1576.00	1513.50	1527.00	84649
2008-08-04	1485.00	1488.75	1377.50	1406.25	157813
2008-08-05	1370.75	1425.00	1367.75	1402.75	82139
2008-08-06	1410.50	1479.75	1403.25	1462.25	64913
2008-08-07	1430.75	1450.00	1388.00	1397.50	53276
2008-08-08	1372.50	1417.25	1372.50	1393.25	56214
2008-08-11	1399.75	1436.75	1393.00	1428.75	44889
2008-08-12	1418.00	1419.75	1394.00	1401.75	43987
2008-08-13	1365.00	1450.00	1364.25	1441.50	67248
2008-08-14	1462.25	1487.00	1443.75	1482.50	47546
2008-08-15	1464.25	1472.25	1434.50	1448.50	41383
2008-08-18	1464.75	1493.25	1454.75	1472.75	34928
2008-08-19	1448.00	1458.00	1425.00	1445.00	47747
2008-08-20	1454.75	1473.25	1435.00	1458.00	51019
2008-08-21	1385.00	1422.50	1370.75	1408.25	115353
2008-08-22	1386.00	1393.25	1369.00	1376.25	72413
2008-08-25	1395.75	1452.75	1384.08	1419.25	66076
2008-08-26	1408.25	1415.75	1385.00	1415.00	81255
2008-08-27	1454.25	1506.25	1443.50	1500.00	102690
2008-08-28	1525.75	1525.75	1478.25	1500.50	66728
2008-08-29	1504.75	1516.25	1493.25	1510.25	91129
2008-09-02	1353.50	1374.75	1288.25	1293.25	130013
2008-09-03	1302.25	1341.50	1287.00	1329.50	82224
2008-09-04	1337.50	1341.75	1285.00	1307.50	72616
2008-09-05	1265.00	1275.00	1220.25	1252.75	106301
2008-09-08	1298.75	1306.25	1240.50	1257.75	70547
2008-09-09	1215.00	1220.75	1150.00	1162.25	128823
2008-09-10	1162.25	1263.75	1160.25	1249.75	108339
2008-09-11	1219.00	1244.75	1200.50	1230.50	49492
2008-09-12	1215.50	1255.00	1212.00	1249.00	45555
2008-09-15	1186.25	1188.75	1125.00	1133.00	99428
2008-09-16	1116.25	1187.75	1100.75	1182.00	92951
2008-09-17	1135.25	1161.00	1081.25	1118.75	105284
2008-09-18	1187.25	1213.25	1112.50	1202.50	84862
2008-09-19	1277.25	1325.00	1276.75	1318.00	103272
2008-09-22	1317.50	1357.75	1280.50	1320.00	84762
2008-09-23	1318.75	1318.75	1202.50	1226.00	63514
2008-09-24	1273.75	1299.25	1246.75	1276.50	58664
2008-09-25	1258.25	1300.00	1253.00	1274.00	34240
2008-09-26	1233.00	1237.50	1209.25	1227.75	46923
2008-09-29	1168.75	1169.50	1089.15	1109.50	99785
2008-09-30	1125.25	1211.25	1115.50	1201.75	60252
2008-10-01	1154.75	1187.50	1117.75	1153.25	81392
2008-10-02	1095.00	1114.50	1047.50	1051.25	91035
2008-10-03	1058.75	1119.75	1050.00	1050.00	72208
2008-10-06	1000.00	1000.50	872.00	995.25	136024
2008-10-07	979.25	1020.25	905.50	916.25	100871
2008-10-08	921.50	961.25	843.75	901.25	162364
2008-10-09	952.00	961.25	811.50	819.50	118261
2008-10-10	788.75	812.25	725.00	775.75	174686
2008-10-13	851.25	935.75	832.75	920.00	137414
2008-10-14	962.00	1025.00	908.00	935.00	155865
2008-10-15	875.00	878.00	812.25	812.25	125822
2008-10-16	788.50	839.75	757.50	836.75	117677
2008-10-17	759.00	873.75	758.75	811.75	149577
2008-10-20	832.75	876.48	822.50	871.75	97060
2008-10-21	849.75	860.75	817.75	826.75	132138
2008-10-22	773.50	777.50	730.00	751.75	203374
2008-10-23	720.50	760.75	688.75	727.50	211477
2008-10-24	630.75	690.00	625.00	665.75	131477
2008-10-27	665.75	731.25	643.25	706.50	117896
2008-10-28	737.75	738.25	675.00	712.50	111016
2008-10-29	738.50	789.00	733.50	754.00	116106
2008-10-30	791.25	800.00	733.75	748.75	72943
2008-10-31	739.25	798.25	730.25	795.00	64387
2008-11-03	837.25	860.66	812.50	835.75	82916
2008-11-04	923.75	962.50	904.75	962.50	124007
2008-11-05	930.50	933.25	852.00	854.75	97611
2008-11-06	844.50	844.50	751.00	762.25	103601
2008-11-07	811.25	844.75	786.00	825.00	67238
2008-11-10	875.75	883.25	791.75	808.50	63833
2008-11-11	816.50	824.75	765.00	789.50	65856
2008-11-12	765.25	774.00	720.75	720.75	79377
2008-11-13	738.25	814.00	697.50	814.00	101570
2008-11-14	781.75	803.75	738.75	738.75	66808
2008-11-17	756.25	776.25	735.00	746.50	42340
2008-11-18	744.75	766.50	712.50	734.75	63722
2008-11-19	743.75	757.00	701.75	717.50	65911
2008-11-20	688.00	688.25	625.00	629.75	112758
2008-11-21	667.50	681.25	625.00	663.00	67534
2008-11-24	700.00	733.75	677.50	725.25	81502
2008-11-25	740.50	750.50	706.25	736.25	65267
2008-11-26	712.75	829.00	711.25	825.25	97213
2008-11-28	724.00	738.50	689.25	738.50	92772
2008-12-01	686.25	695.00	627.50	627.50	89403
2008-12-02	651.75	668.50	631.25	658.00	60092
2008-12-03	638.00	674.75	632.50	663.00	40209
2008-12-04	675.00	696.25	650.75	667.50	70101
2008-12-05	664.25	721.75	645.00	700.00	96226
2008-12-08	748.50	781.25	728.25	774.50	95824
2008-12-09	763.75	786.25	753.25	756.25	65811
2008-12-10	787.50	812.50	771.50	785.25	59524
2008-12-11	772.75	795.50	706.25	717.00	59200
2008-12-12	725.50	734.75	710.00	726.25	43452
2008-12-15	734.25	743.00	690.00	700.50	45541
2008-12-16	718.75	733.25	693.25	726.00	60506
2008-12-17	747.00	775.00	735.00	765.00	72376
2008-12-18	781.00	785.00	727.50	742.75	45985
2008-12-19	756.00	766.00	739.00	745.00	34902
2008-12-22	743.50	743.50	700.00	716.25	50105
2008-12-23	738.75	743.50	708.50	720.00	39042
2008-12-24	703.50	729.50	703.50	720.25	10229
2008-12-26	706.75	731.25	706.75	731.25	16326
2008-12-29	752.50	754.75	702.50	719.75	43496
2008-12-30	723.25	725.00	702.25	712.25	22249
2008-12-31	701.00	749.50	699.75	740.25	41815
2009-01-02	752.25	805.00	749.00	775.50	46528
2009-01-05	795.75	798.00	771.50	790.50	44094
2009-01-06	822.00	832.25	810.00	826.00	64401
2009-01-07	816.75	816.75	762.50	772.50	43742
2009-01-08	786.25	806.25	773.75	792.50	36825
2009-01-09	802.00	805.75	768.75	772.25	25440
2009-01-12	769.75	772.25	747.25	758.75	25475
2009-01-13	740.00	756.25	738.00	747.75	26272
2009-01-14	749.75	750.00	713.75	743.50	36953
2009-01-15	745.00	787.50	722.50	768.00	41274
2009-01-16	784.75	787.25	753.00	787.25	33202
2009-01-20	755.00	762.00	734.00	735.25	24414
2009-01-21	762.00	784.75	741.00	753.25	50577
2009-01-22	716.75	724.50	690.00	697.50	55666
2009-01-23	691.00	715.75	679.00	702.75	32065
2009-01-26	703.00	724.75	685.50	691.25	22886
2009-01-27	719.75	719.75	691.25	703.75	21616
2009-01-28	720.00	750.00	709.00	749.75	45756
2009-01-29	744.25	750.00	725.50	728.75	24449
2009-01-30	734.25	739.75	704.00	712.75	20143
2009-02-02	701.00	716.25	678.50	700.00	23730
2009-02-03	700.00	712.25	692.25	701.25	20918
2009-02-04	719.75	732.75	695.00	700.00	23227
2009-02-05	712.75	718.75	695.50	702.25	28701
2009-02-06	707.25	717.75	702.75	713.75	22169
2009-02-09	726.25	750.00	719.00	727.75	20903
2009-02-10	737.25	737.50	696.25	701.50	27767
2009-02-11	715.50	717.50	680.75	696.25	27881
2009-02-12	676.50	697.25	675.00	697.25	24149
2009-02-13	697.50	703.75	676.25	685.00	26493
2009-02-17	659.00	663.50	634.00	638.50	40556
2009-02-18	627.25	629.00	588.25	613.25	54487
2009-02-19	624.75	642.50	601.75	608.25	35154
2009-02-20	593.75	610.00	587.25	602.75	40748
2009-02-23	600.75	602.50	556.50	558.50	39923
2009-02-24	554.50	591.25	536.50	589.25	45071
2009-02-25	599.75	599.75	556.50	583.50	30300
2009-02-26	560.50	574.50	520.25	522.00	61817
2009-02-27	517.75	524.00	492.25	507.25	63814
2009-03-02	493.25	499.25	434.50	437.25	82843
2009-03-03	449.25	454.50	400.75	410.00	64332
2009-03-04	455.00	485.00	444.75	468.75	72743
2009-03-05	454.50	454.75	414.25	422.75	40971
2009-03-06	435.25	442.21	407.50	416.50	38325
2009-03-09	401.50	429.75	394.50	416.75	47098
2009-03-10	435.75	450.00	430.00	439.00	26680
2009-03-11	452.00	452.00	415.50	424.25	31384
2009-03-12	422.25	441.25	411.50	437.25	43092
2009-03-13	450.00	450.00	429.25	436.50	23315
2009-03-16	437.75	447.50	423.75	423.75	25887
2009-03-17	422.00	442.50	415.25	442.50	23010
2009-03-18	435.00	441.00	417.75	433.25	35382
2009-03-19	452.25	495.00	447.00	483.75	52968
2009-03-20	486.50	492.50	464.25	467.50	36203
2009-03-23	485.75	514.75	482.00	514.75	38894
2009-03-24	490.75	517.25	482.75	499.50	30640
2009-03-25	500.00	518.65	481.75	502.25	21978
2009-03-26	505.00	512.15	481.75	498.00	39526
2009-03-27	475.50	488.75	472.75	483.25	23563
2009-03-30	460.00	462.50	430.75	439.75	31390
2009-03-31	451.50	453.75	434.75	434.75	23337
2009-04-01	427.50	442.75	425.00	438.75	21437
2009-04-02	457.75	469.25	452.50	459.50	24435
2009-04-03	441.00	466.75	435.00	466.75	39279
2009-04-06	464.25	472.00	453.00	469.00	28838
2009-04-07	457.25	457.25	440.00	440.00	23898
2009-04-08	449.75	449.75	425.75	443.75	20738
2009-04-09	457.75	466.50	444.00	451.75	31788
2009-04-13	468.75	468.75	426.25	431.75	44041
2009-04-14	439.25	457.25	432.75	441.50	28726
2009-04-15	440.25	448.25	432.50	438.25	26090
2009-04-16	445.50	452.25	436.25	449.75	20273
2009-04-17	456.75	475.75	450.75	474.75	49557
2009-04-20	455.50	455.50	425.00	431.25	53886
2009-04-21	427.75	462.50	426.00	458.75	58293
2009-04-22	452.25	475.00	443.75	459.25	52537
2009-04-23	460.00	460.00	439.25	449.00	46687
2009-04-24	461.25	470.50	454.75	462.00	35424
2009-04-27	437.25	439.75	425.00	427.00	71522
2009-04-28	436.50	449.50	431.25	447.00	79019
2009-04-29	468.00	494.50	460.50	479.25	96154
2009-04-30	493.50	510.00	487.50	503.25	83620
2009-05-01	512.25	587.50	512.25	577.50	139967
2009-05-04	605.00	650.00	603.50	648.75	111168
2009-05-05	638.75	648.50	566.25	590.00	134782
2009-05-06	607.50	631.25	604.50	615.75	73474
2009-05-07	631.25	648.75	589.50	593.25	72209
2009-05-08	611.00	628.75	604.75	622.25	59641
2009-05-11	591.25	592.50	570.00	571.50	76184
2009-05-12	574.25	580.00	550.00	562.50	44275
2009-05-13	537.50	548.50	525.00	527.00	57686
2009-05-14	527.50	543.75	519.75	537.50	43290
2009-05-15	534.75	548.75	523.25	528.75	45217
2009-05-18	534.25	558.50	534.25	547.25	56014
2009-05-19	559.00	569.00	550.25	552.50	35949
2009-05-20	568.25	596.00	559.50	562.50	86486
2009-05-21	566.75	566.75	520.25	535.00	71491
2009-05-22	550.75	551.75	530.25	531.25	40916
2009-05-26	515.75	547.00	515.00	543.50	37117
2009-05-27	562.75	576.50	553.25	570.50	78704
2009-05-28	604.50	612.75	573.25	592.50	105360
2009-05-29	606.75	610.25	577.00	584.50	62584
2009-06-01	595.75	609.50	594.50	604.75	62332
2009-06-02	607.00	615.25	590.25	591.75	48806
2009-06-03	577.75	583.00	557.50	561.25	49952
2009-06-04	569.00	587.75	564.75	587.25	37844
2009-06-05	606.50	608.50	571.50	575.50	52763
2009-06-08	583.00	595.00	567.75	590.00	61895
2009-06-09	621.50	643.50	615.00	641.75	103820
2009-06-10	688.00	712.50	676.00	709.50	152101
2009-06-11	703.25	714.75	680.75	711.25	61100
2009-06-12	685.75	697.00	681.25	687.25	41980
2009-06-15	680.25	680.75	645.00	650.50	42569
2009-06-16	667.75	672.50	637.50	638.25	41999
2009-06-17	629.25	635.75	616.00	626.00	29668
2009-06-18	639.00	644.50	625.00	630.00	25110
2009-06-19	675.25	687.25	654.50	665.00	74469
2009-06-22	633.75	636.75	600.00	600.25	53705
2009-06-23	616.75	618.75	586.00	608.00	49245
2009-06-24	636.25	648.50	614.75	622.25	53919
2009-06-25	613.00	637.50	608.75	622.50	46570
2009-06-26	625.75	637.00	620.50	625.50	55315
2009-06-29	627.75	637.50	612.75	617.50	45733
2009-06-30	621.00	623.45	602.25	609.00	40269
2009-07-01	628.50	628.75	606.75	609.50	33458
2009-07-02	595.00	596.75	577.00	584.25	31657
2009-07-06	555.00	555.75	533.25	548.50	56169
2009-07-07	541.25	546.50	530.00	531.25	40471
2009-07-08	522.75	527.50	494.00	511.00	58622
2009-07-09	504.00	506.25	495.00	497.25	49809
2009-07-10	496.50	523.25	494.00	519.00	48185
2009-07-13	508.00	516.75	495.00	516.50	26202
2009-07-14	517.25	524.50	510.50	519.25	24244
2009-07-15	545.00	561.50	537.75	552.00	54531
2009-07-16	541.50	554.00	534.00	551.25	27338
2009-07-17	538.50	543.25	534.25	537.25	20104
2009-07-20	541.75	555.25	538.75	554.50	31303
2009-07-21	559.75	559.75	527.81	536.00	41092
2009-07-22	527.25	535.75	523.50	525.50	29419
2009-07-23	529.00	551.00	528.50	549.25	47814
2009-07-24	557.50	562.25	548.75	554.75	42080
2009-07-27	571.25	578.25	561.25	572.50	32875
2009-07-28	561.25	561.25	550.00	557.00	29593
2009-07-29	553.75	561.50	544.25	550.50	29692
2009-07-30	578.50	578.60	565.25	566.75	42833
2009-07-31	582.50	587.00	569.00	571.75	41031
2009-08-03	602.25	606.25	593.25	603.50	59982
2009-08-04	603.50	604.25	587.50	593.00	41902
2009-08-05	608.00	611.75	599.75	603.00	32680
2009-08-06	623.75	623.75	594.75	598.75	33369
2009-08-07	610.50	610.50	593.50	599.75	25918
2009-08-10	588.75	596.00	578.25	588.75	29760
2009-08-11	577.00	581.50	565.25	565.25	21279
2009-08-12	583.75	597.25	580.75	596.25	25823
2009-08-13	605.00	612.25	596.75	604.50	22314
2009-08-14	603.75	604.50	583.50	591.50	16475
2009-08-17	565.00	567.50	550.50	559.00	27733
2009-08-18	560.00	566.00	556.75	564.50	16885
2009-08-19	553.25	572.00	548.75	571.50	19790
2009-08-20	575.75	580.00	570.50	580.00	15437
2009-08-21	592.50	598.00	585.25	595.75	25162
2009-08-24	600.25	608.50	598.50	601.25	25416
2009-08-25	613.75	632.00	613.75	623.75	57476
2009-08-26	616.50	620.75	606.25	615.00	18945
2009-08-27	606.00	613.00	590.75	608.75	30387
2009-08-28	615.50	619.00	579.25	581.50	67170
2009-08-31	567.00	568.25	553.75	556.75	53845
2009-09-01	536.75	553.25	530.50	531.25	62675
2009-09-02	522.25	532.50	516.50	526.75	33604
2009-09-03	532.75	543.75	531.50	537.50	29384
2009-09-04	547.00	554.75	538.75	550.75	20595
2009-09-08	547.25	554.75	543.00	548.00	31297
2009-09-09	543.25	547.50	537.00	540.25	29484
2009-09-10	546.25	553.00	540.00	550.75	36126
2009-09-11	560.50	562.25	550.00	554.75	19570
2009-09-14	541.75	552.00	538.50	550.75	25034
2009-09-15	556.25	557.50	545.75	553.75	25655
2009-09-16	566.75	588.25	564.50	587.25	53134
2009-09-17	588.25	598.75	571.14	577.75	39443
2009-09-18	598.50	602.50	588.75	598.00	39051
2009-09-21	585.50	586.00	573.75	575.00	23619
2009-09-22	596.50	607.50	591.25	606.25	37462
2009-09-23	623.75	625.00	588.25	596.75	83664
2009-09-24	598.75	599.38	563.00	575.00	45379
2009-09-25	579.50	585.00	564.75	570.25	26420
2009-09-28	576.25	583.50	572.50	576.25	19356
2009-09-29	581.50	586.50	570.50	584.00	17543
2009-09-30	592.25	592.25	576.25	584.75	21707
2009-10-01	569.75	573.25	550.00	551.00	41586
2009-10-02	539.75	552.75	537.50	548.50	27728
2009-10-05	550.25	564.00	546.75	564.00	19270
2009-10-06	575.00	606.25	575.00	598.25	68551
2009-10-07	599.50	599.50	576.75	584.75	32156
2009-10-08	600.50	619.25	592.00	616.00	47769
2009-10-09	616.50	618.50	599.75	608.00	23905
2009-10-12	618.25	624.50	608.00	616.00	25468
2009-10-13	611.00	614.00	603.25	608.75	18120
2009-10-14	622.00	637.00	616.75	626.00	31143
2009-10-15	637.25	650.00	626.75	650.00	56843
2009-10-16	668.00	677.50	662.75	676.75	54223
2009-10-19	679.25	684.75	665.50	675.25	44180
2009-10-20	687.75	687.75	652.25	666.00	39912
2009-10-21	664.25	670.25	648.25	649.25	44010
2009-10-22	659.50	666.25	639.75	663.00	31998
2009-10-23	667.50	669.96	632.25	638.00	28899
2009-10-26	635.25	646.25	608.25	617.50	37716
2009-10-27	610.25	615.25	593.25	594.25	30420
2009-10-28	590.00	595.00	565.50	568.50	56633
2009-10-29	596.25	618.50	586.38	618.00	55808
2009-10-30	608.25	611.25	576.00	583.25	44372
2009-11-02	580.50	595.75	564.50	579.50	26992
2009-11-03	568.25	580.50	563.25	580.00	23179
2009-11-04	590.50	607.25	585.00	590.25	27875
2009-11-05	597.50	608.25	594.75	603.75	20426
2009-11-06	592.75	598.50	579.75	586.25	24807
2009-11-09	590.25	605.25	590.25	601.00	21749
2009-11-10	599.75	603.00	588.25	591.75	17846
2009-11-11	607.50	609.25	599.25	604.50	32512
2009-11-12	627.50	651.50	626.25	635.75	76691
2009-11-13	643.00	654.75	642.00	654.00	55959
2009-11-16	699.25	703.75	685.25	690.50	76882
2009-11-17	682.75	682.75	669.50	675.25	33720
2009-11-18	696.50	720.00	687.78	703.75	79092
2009-11-19	689.25	689.25	670.00	681.00	32126
2009-11-20	660.50	668.75	655.13	665.75	24882
2009-11-23	677.25	685.50	660.00	662.50	30078
2009-11-24	658.75	677.00	649.25	668.50	28306
2009-11-25	668.50	680.00	665.93	674.75	20901
2009-11-27	653.00	668.75	642.50	666.50	23114
2009-11-30	674.25	687.25	667.50	679.25	35708
2009-12-01	701.75	704.50	693.00	697.75	46410
2009-12-02	714.25	720.25	698.00	706.00	45068
2009-12-03	720.00	724.50	711.50	713.75	37840
2009-12-04	721.00	724.25	697.50	710.25	31084
2009-12-07	700.00	710.00	685.75	687.50	28126
2009-12-08	683.75	690.50	678.25	683.75	23529
2009-12-09	672.00	678.25	659.00	666.50	40028
2009-12-10	676.75	681.00	672.75	678.25	25984
2009-12-11	696.25	704.50	695.25	700.75	44905
2009-12-14	712.50	717.50	705.00	714.00	34869
2009-12-15	710.75	722.25	709.50	712.25	23855
2009-12-16	733.75	746.98	729.75	744.00	52751
2009-12-17	732.50	736.75	724.50	730.50	21422
2009-12-18	744.75	745.50	730.00	734.25	24683
2009-12-21	736.50	744.25	721.00	727.00	28747
2009-12-22	710.25	718.25	702.50	703.50	25329
2009-12-23	707.50	710.50	698.25	708.50	19090
2009-12-24	711.50	724.25	711.50	723.00	8947
2009-12-28	720.00	722.50	706.25	707.25	16512
2009-12-29	716.00	716.00	702.63	702.75	13531
2009-12-30	699.25	702.88	687.00	692.75	16592
2009-12-31	693.25	693.75	681.00	683.00	12406
2010-01-04	722.75	726.25	713.00	719.50	47822
2010-01-05	741.25	761.00	736.88	759.75	55056
2010-01-06	756.25	765.25	744.00	760.50	44066
2010-01-07	762.25	788.50	750.75	787.50	43413
2010-01-08	793.25	808.75	784.50	804.25	70435
2010-01-11	836.25	851.25	822.75	850.75	74622
2010-01-12	818.75	823.25	807.25	819.00	64566
2010-01-13	844.25	853.75	830.50	853.50	41427
2010-01-14	843.25	846.00	828.25	839.00	29718
2010-01-15	832.75	834.50	811.25	817.75	39446
2010-01-19	812.25	834.00	809.50	834.00	31542
2010-01-20	802.50	802.50	780.75	789.00	46246
2010-01-21	781.25	792.50	750.25	754.75	50232
2010-01-22	750.00	761.25	730.00	733.75	45148
2010-01-25	758.50	775.25	750.25	769.00	36213
2010-01-26	746.00	769.50	743.25	759.75	27134
2010-01-27	764.50	780.00	757.75	779.25	58416
2010-01-28	783.75	785.25	747.75	761.00	31680
2010-01-29	772.00	772.00	742.00	751.50	23649
2010-02-01	745.75	748.75	727.50	737.25	30075
2010-02-02	725.25	727.25	703.75	715.75	39522
2010-02-03	709.00	718.00	698.00	709.50	34364
2010-02-04	695.25	696.50	665.50	665.75	39508
2010-02-05	657.25	662.50	625.50	660.25	70122
2010-02-08	637.25	654.75	635.25	637.50	57176
2010-02-09	659.25	670.50	651.75	665.25	37952
2010-02-10	667.75	667.75	648.25	657.75	14064
2010-02-11	661.25	680.25	654.25	674.75	29485
2010-02-12	648.75	657.50	640.50	650.75	28846
2010-02-16	649.25	672.25	648.00	671.25	37255
2010-02-17	676.25	684.00	673.00	681.75	34190
2010-02-18	677.75	691.25	676.50	689.25	23011
2010-02-19	687.75	693.00	680.00	688.50	21986
2010-02-22	705.75	721.50	699.75	716.50	46284
2010-02-23	707.50	708.75	685.00	686.75	32068
2010-02-24	690.75	701.25	687.25	695.00	20878
2010-02-25	665.50	691.00	661.00	690.25	35381
2010-02-26	671.25	678.25	656.75	673.75	37751
2010-03-01	674.50	685.50	668.75	677.75	32643
2010-03-02	678.75	684.75	675.00	680.50	20762
2010-03-03	688.00	696.00	683.50	690.75	36512
2010-03-04	702.25	706.25	691.25	706.25	35486
2010-03-05	706.75	712.50	701.25	708.25	30026
2010-03-08	705.00	708.75	694.75	705.75	22759
2010-03-09	692.50	712.25	692.50	710.50	34593
2010-03-10	719.75	760.00	719.75	756.25	82232
2010-03-11	751.75	761.50	744.50	761.50	41036
2010-03-12	767.25	768.75	752.50	762.25	38549
2010-03-15	760.00	764.75	745.25	764.00	45201
2010-03-16	766.00	780.00	760.50	779.75	30588
2010-03-17	782.25	789.50	772.50	782.75	47469
2010-03-18	780.00	790.50	773.25	787.50	29836
2010-03-19	780.75	783.25	765.00	770.25	34436
2010-03-22	752.25	768.25	746.50	767.00	27151
2010-03-23	767.00	771.00	760.00	762.25	28431
2010-03-24	772.50	784.00	764.75	766.50	34364
2010-03-25	779.75	782.00	750.00	750.50	30707
2010-03-26	736.25	745.50	735.75	743.75	52386
2010-03-29	756.00	770.75	755.00	766.25	25101
2010-03-30	766.75	772.00	761.25	770.00	27012
2010-03-31	767.00	773.50	761.75	765.75	19968
2010-04-01	772.00	803.50	769.00	788.25	30687
2010-04-05	791.00	825.00	788.75	815.00	43158
2010-04-06	803.75	824.25	803.75	818.75	24041
2010-04-07	822.50	836.50	818.00	820.50	29570
2010-04-08	820.25	828.25	816.15	827.25	16749
2010-04-09	864.00	907.75	863.25	907.75	111519
2010-04-12	906.75	911.00	891.25	892.50	44861
2010-04-13	881.75	887.00	863.00	870.75	25461
2010-04-14	894.00	914.25	893.25	913.75	32607
2010-04-15	913.00	918.00	899.50	908.50	21029
2010-04-16	892.50	900.50	873.75	889.00	29294
2010-04-19	872.50	886.25	869.50	884.25	27319
2010-04-20	900.25	926.25	895.38	926.00	42956
2010-04-21	911.75	924.75	907.75	917.50	40606
2010-04-22	890.25	900.50	878.75	898.50	35477
2010-04-23	902.50	912.00	901.15	909.75	26615
2010-04-26	907.75	919.25	906.25	910.25	20829
2010-04-27	885.50	898.50	866.25	866.50	44192
2010-04-28	869.50	871.25	841.00	852.50	41912
2010-04-29	870.25	883.75	867.50	881.25	22452
2010-04-30	884.50	934.25	884.25	912.50	78532
2010-05-03	925.75	971.25	923.25	961.25	60885
2010-05-04	924.75	932.00	902.50	907.75	62365
2010-05-05	862.50	880.75	842.75	860.00	65296
2010-05-06	843.50	858.75	751.00	795.25	102570
2010-05-07	780.75	793.00	742.50	761.50	90929
2010-05-10	841.75	844.75	822.00	838.75	53191
2010-05-11	825.00	857.50	817.50	840.75	53147
2010-05-12	850.50	857.00	842.75	849.50	48779
2010-05-13	843.75	873.75	836.75	860.50	47588
2010-05-14	848.75	858.75	831.25	845.25	43928
2010-05-17	847.75	849.75	796.50	828.75	49417
2010-05-18	836.75	847.50	805.50	811.00	38367
2010-05-19	778.00	794.00	765.00	784.00	47593
2010-05-20	735.50	751.50	717.21	727.75	92754
2010-05-21	710.75	767.75	707.75	766.75	82529
2010-05-24	761.25	773.75	749.75	749.75	48419
2010-05-25	707.50	748.25	704.75	748.00	74461
2010-05-26	747.25	775.00	747.00	754.50	85635
2010-05-27	789.50	842.25	789.50	841.50	80772
2010-05-28	828.50	841.25	814.50	822.25	53934
2010-06-01	811.75	864.75	803.50	813.75	76166
2010-06-02	830.00	872.50	828.00	872.50	87840
2010-06-03	874.50	880.25	833.25	855.75	83925
2010-06-04	825.50	846.75	820.00	825.00	91128
2010-06-07	836.25	840.50	803.50	805.25	72628
2010-06-08	802.00	812.00	768.25	790.75	68509
2010-06-09	811.25	829.75	789.25	795.50	88122
2010-06-10	840.00	880.00	840.00	877.00	72235
2010-06-11	861.00	889.50	861.00	889.00	50401
2010-06-14	906.75	913.25	882.00	884.00	64832
2010-06-15	899.50	921.25	897.00	921.25	55411
2010-06-16	900.25	911.68	884.50	898.75	40515
2010-06-17	899.50	901.75	873.75	886.25	28139
2010-06-18	890.00	901.50	886.00	895.50	27328
2010-06-21	914.75	920.25	887.50	893.75	33110
2010-06-22	880.50	883.50	845.50	847.25	35408
2010-06-23	843.75	853.00	823.75	845.50	40427
2010-06-24	831.00	833.25	809.50	813.25	51238
2010-06-25	807.00	831.00	800.75	828.50	74299
2010-06-28	825.75	828.00	808.25	808.75	35131
2010-06-29	784.50	784.50	735.25	740.50	89971
2010-06-30	724.25	741.00	710.75	713.50	80790
2010-07-01	726.75	733.25	694.00	713.50	54512
2010-07-02	735.50	736.50	704.00	710.75	34505
2010-07-06	735.00	740.25	705.00	715.00	55151
2010-07-07	719.25	741.00	715.25	738.75	31669
2010-07-08	749.25	753.25	737.50	750.50	36153
2010-07-09	738.25	751.25	736.25	749.25	22566
2010-07-12	742.00	750.25	716.25	719.50	52391
2010-07-13	728.00	747.50	726.50	738.50	30103
2010-07-14	746.00	766.25	742.75	758.50	38037
2010-07-15	773.75	773.75	749.50	770.75	35138
2010-07-16	756.50	759.25	745.50	752.50	36180
2010-07-19	746.00	756.00	736.25	749.00	37296
2010-07-20	727.00	772.50	724.75	767.75	44270
2010-07-21	793.25	822.50	792.50	793.25	117694
2010-07-22	821.50	826.80	813.00	825.00	42919
2010-07-23	811.25	831.63	809.50	829.00	36170
2010-07-26	824.25	845.00	817.50	840.25	29561
2010-07-27	846.00	848.75	825.00	829.50	45514
2010-07-28	823.25	826.75	793.38	798.75	39931
2010-07-29	806.50	813.75	782.25	787.75	31346
2010-07-30	771.25	774.25	763.00	765.00	70706
2010-08-02	794.00	803.50	784.75	790.75	51186
2010-08-03	789.25	795.75	770.50	788.75	28760
2010-08-04	789.75	794.75	768.00	777.25	35555
2010-08-05	776.75	782.00	766.50	777.50	32738
2010-08-06	774.25	789.00	767.00	781.00	29163
2010-08-09	791.00	791.50	781.00	787.00	23853
2010-08-10	760.50	779.75	753.00	769.25	40343
2010-08-11	744.25	746.25	729.00	731.50	69171
2010-08-12	725.75	741.00	723.00	738.25	32418
2010-08-13	726.25	739.50	725.50	727.25	24609
2010-08-16	715.75	738.00	715.75	731.75	26351
2010-08-17	748.00	763.75	744.50	759.00	38970
2010-08-18	762.25	765.75	752.00	758.50	18255
2010-08-19	748.75	752.25	727.38	731.75	46022
2010-08-20	715.00	719.69	706.75	718.00	41076
2010-08-23	708.00	715.25	696.25	696.50	70597
2010-08-24	669.25	676.00	658.00	660.50	97192
2010-08-25	656.75	670.75	649.75	667.25	45831
2010-08-26	685.75	693.50	677.25	682.50	60939
2010-08-27	700.00	701.75	650.75	667.50	149924
2010-08-30	655.00	659.75	643.50	646.25	72561
2010-08-31	662.50	667.50	656.25	662.50	66556
2010-09-01	660.00	680.00	659.25	676.25	63210
2010-09-02	683.25	688.75	676.25	688.50	33244
2010-09-03	705.25	711.75	701.75	708.25	49855
2010-09-07	694.50	698.25	676.75	679.25	61971
2010-09-08	665.50	675.50	663.75	665.75	51282
2010-09-09	683.25	684.25	669.25	671.75	34298
2010-09-10	672.25	680.75	669.50	675.25	31453
2010-09-13	685.00	693.75	683.50	689.75	28649
2010-09-14	697.75	699.25	687.00	694.50	31268
2010-09-15	703.50	722.52	698.50	721.25	54122
2010-09-16	713.75	720.75	707.75	720.00	40548
2010-09-17	724.75	725.25	712.50	718.25	22792
2010-09-20	712.00	723.00	708.75	716.00	38059
2010-09-21	724.00	727.50	713.00	719.25	30121
2010-09-22	727.00	736.50	716.50	719.75	27148
2010-09-23	702.25	710.25	691.25	692.25	35319
2010-09-24	713.75	722.50	711.75	722.25	27800
2010-09-27	716.00	731.25	714.75	728.25	31574
2010-09-28	725.50	736.75	717.50	736.50	25269
2010-09-29	734.75	736.25	717.50	720.00	35502
2010-09-30	720.75	725.00	705.25	710.75	27997
2010-10-01	704.50	712.50	701.25	702.50	27863
2010-10-04	696.50	700.00	677.50	681.50	53601
2010-10-05	678.50	697.50	677.00	694.75	62122
2010-10-06	709.00	718.25	699.50	706.50	57747
2010-10-07	721.50	726.50	708.00	714.00	45443
2010-10-08	718.00	725.00	714.25	720.25	23867
2010-10-11	717.75	728.50	716.75	721.75	25251
2010-10-12	711.00	721.00	704.00	715.25	31571
2010-10-13	728.25	729.25	713.75	715.50	26499
2010-10-14	707.75	707.75	694.75	700.25	53635
2010-10-15	704.50	704.75	691.75	695.50	37658
2010-10-18	693.00	700.00	691.75	699.75	19145
2010-10-19	683.00	699.50	681.25	687.25	54502
2010-10-20	673.25	681.00	667.50	670.25	70741
2010-10-21	665.00	669.75	654.75	657.50	76674
2010-10-22	658.25	664.25	653.75	654.75	40497
2010-10-25	666.25	668.25	658.25	658.25	34418
2010-10-26	663.75	682.75	663.75	679.00	60203
2010-10-27	689.25	696.50	670.04	694.00	95605
2010-10-28	697.25	715.00	688.75	703.50	68203
2010-10-29	700.25	720.00	699.00	718.75	56882
2010-11-01	719.00	724.75	712.75	723.75	51541
2010-11-02	727.00	728.75	716.50	721.25	53133
2010-11-03	711.25	713.00	697.50	710.75	55621
2010-11-04	710.75	714.50	702.50	712.00	40271
2010-11-05	708.25	708.50	692.50	696.75	82517
2010-11-08	685.50	700.00	685.25	695.00	43505
2010-11-09	697.00	703.75	687.50	691.25	51607
2010-11-10	689.75	695.00	676.75	693.00	53163
2010-11-11	684.00	703.50	683.75	700.75	37790
2010-11-12	702.50	711.50	697.50	705.00	45683
2010-11-15	710.00	724.50	709.25	712.75	69284
2010-11-16	705.25	705.25	691.25	693.00	63540
2010-11-17	695.75	700.00	688.25	690.25	21398
2010-11-18	707.75	712.25	700.85	710.00	38513
2010-11-19	712.25	723.25	708.00	722.75	41203
2010-11-22	710.25	718.25	703.75	717.00	49080
2010-11-23	687.00	703.50	684.25	693.75	107483
2010-11-24	673.50	678.00	663.00	664.50	131104
2010-11-26	651.00	660.00	648.00	651.25	46692
2010-11-29	642.00	660.00	638.25	657.00	70212
2010-11-30	646.25	654.50	644.50	648.50	49615
2010-12-01	664.25	665.00	647.75	654.00	59061
2010-12-02	648.75	651.20	641.75	647.00	79947
2010-12-03	643.50	653.00	641.50	651.25	44530
2010-12-06	642.75	647.50	638.75	642.75	37687
2010-12-07	658.00	659.25	636.75	637.25	46613
2010-12-08	642.75	644.25	624.50	627.25	59157
2010-12-09	637.50	638.75	628.25	633.00	47024
2010-12-10	635.00	636.00	625.50	629.25	27091
2010-12-13	635.25	654.75	633.75	648.00	61049
2010-12-14	648.50	650.00	631.25	633.75	46353
2010-12-15	632.25	635.00	628.00	629.25	27684
2010-12-16	638.00	638.25	627.50	634.50	26513
2010-12-17	630.75	631.00	624.50	625.75	26879
2010-12-20	637.75	638.00	630.00	634.25	29269
2010-12-21	643.50	644.25	638.50	640.75	26379
2010-12-22	640.00	646.25	638.75	642.00	22442
2010-12-23	642.50	648.00	642.25	645.25	19351
2010-12-27	639.00	639.00	635.00	637.75	20076
2010-12-28	638.75	640.00	632.00	632.50	18023
2010-12-29	634.75	638.75	634.00	634.75	19156
2010-12-30	636.25	639.00	635.25	636.75	18306
2010-12-31	637.25	643.75	632.50	634.25	30331
2011-01-03	642.50	651.00	638.25	649.25	31882
2011-01-04	668.50	672.00	656.00	663.75	75026
2011-01-05	656.25	663.25	652.25	653.50	43589
2011-01-06	661.75	682.50	658.25	676.50	111342
2011-01-07	679.75	694.00	678.75	687.75	78364
2011-01-10	691.50	693.50	680.75	683.00	61553
2011-01-11	671.25	677.75	661.25	666.25	71058
2011-01-12	670.00	670.50	656.00	664.25	54104
2011-01-13	664.50	665.00	653.75	655.25	27050
2011-01-14	659.00	660.00	645.25	653.00	64712
2011-01-18	662.25	665.00	652.50	657.75	75951
2011-01-19	670.75	670.75	656.25	662.75	79966
2011-01-20	653.50	656.25	639.00	640.25	53740
2011-01-21	635.25	636.00	620.25	623.25	90024
2011-01-24	626.25	627.25	610.25	623.50	72165
2011-01-25	628.75	631.75	621.25	629.25	60627
2011-01-26	636.25	636.75	627.75	630.50	52120
2011-01-27	627.00	636.00	626.00	629.50	56355
2011-01-28	638.25	684.50	637.50	678.00	329301
2011-01-31	656.00	656.00	637.50	648.25	118395
2011-02-01	658.25	659.75	639.25	641.25	100362
2011-02-02	640.50	653.75	639.00	641.75	88235
2011-02-03	645.00	652.50	639.00	648.75	38862
2011-02-04	658.25	660.00	647.75	654.00	37310
2011-02-07	656.25	659.75	652.25	653.75	34133
2011-02-08	652.25	673.75	639.65	660.50	115197
2011-02-09	655.50	657.35	643.75	651.50	34577
2011-02-10	658.00	665.00	649.25	663.75	53381
2011-02-11	659.75	668.75	653.00	661.25	37091
2011-02-14	654.50	683.75	653.75	682.25	69710
2011-02-15	676.25	676.25	661.55	662.50	35856
2011-02-16	661.50	683.75	659.50	677.00	60526
2011-02-17	666.75	672.84	662.50	667.50	45370
2011-02-18	656.25	664.50	652.75	654.00	46616
2011-02-22	646.25	662.25	642.25	644.25	81140
2011-02-23	649.25	672.25	647.25	666.50	78619
2011-02-24	675.00	684.25	666.75	673.75	58395
2011-02-25	677.50	683.50	677.25	681.00	36609
2011-02-28	686.00	686.25	671.75	674.75	33639
2011-03-01	683.00	686.00	666.75	669.50	38159
2011-03-02	670.00	679.25	670.00	675.75	35779
2011-03-03	684.50	687.25	677.50	681.25	30766
2011-03-04	680.00	683.50	672.50	682.00	34096
2011-03-07	687.75	687.75	667.25	667.75	40984
2011-03-08	668.50	668.50	644.25	645.00	107393
2011-03-09	649.75	663.50	645.00	646.75	48335
2011-03-10	633.25	634.75	618.75	619.25	90440
2011-03-11	613.50	636.50	612.50	631.00	48685
2011-03-14	633.00	636.00	620.75	630.25	38418
2011-03-15	606.25	616.50	600.50	613.50	67938
2011-03-16	615.50	621.25	607.50	620.00	93953
2011-03-17	624.50	625.73	608.75	612.00	55146
2011-03-18	616.00	618.50	609.25	612.25	42113
2011-03-21	624.75	626.75	612.50	619.00	44110
2011-03-22	617.00	624.75	611.50	620.50	27951
2011-03-23	614.50	620.75	610.75	617.00	30910
2011-03-24	619.25	621.25	612.25	613.25	36115
2011-03-25	618.75	620.75	615.75	619.75	27939
2011-03-28	618.75	618.75	609.25	609.25	32526
2011-03-29	605.25	608.75	602.50	608.25	26840
2011-03-30	605.50	624.00	601.25	618.75	47362
2011-03-31	622.75	624.75	618.75	619.25	29493
2011-04-01	623.25	627.25	616.75	618.75	34075
2011-04-04	616.25	617.50	603.25	604.25	38898
2011-04-05	604.50	610.25	602.03	607.00	23630
2011-04-06	607.50	608.50	600.50	602.00	22649
2011-04-07	605.50	611.75	601.75	605.75	25650
2011-04-08	610.75	610.00	587.50	588.75	61666
2011-04-11	587.75	594.75	583.50	589.50	50892
2011-04-12	588.50	588.50	575.50	576.25	53766
2011-04-13	580.00	583.00	573.75	578.50	49531
2011-04-14	573.63	574.75	559.50	563.50	45723
2011-04-15	561.50	564.50	558.25	562.75	39573
2011-04-18	552.50	554.00	543.25	549.75	57036
2011-04-19	547.75	551.00	541.25	543.00	33243
2011-04-20	550.00	551.00	542.50	544.75	32321
2011-04-21	545.00	548.00	538.25	546.75	19022
2011-04-25	544.00	550.00	542.75	548.75	16535
2011-04-26	554.00	564.12	550.50	558.75	36511
2011-04-27	565.75	566.50	552.50	561.75	35052
2011-04-28	555.75	559.12	551.75	554.00	21528
2011-04-29	551.25	558.25	550.00	552.75	25601
2011-05-02	553.00	554.00	533.50	535.00	47809
2011-05-03	537.00	545.75	531.25	535.75	50309
2011-05-04	537.25	536.25	520.50	521.50	60794
2011-05-05	515.25	528.25	513.75	522.75	55699
2011-05-06	529.00	534.25	519.75	522.75	31174
2011-05-09	523.00	532.25	517.00	531.50	35678
2011-05-10	533.50	538.25	530.75	534.00	36479
2011-05-11	528.00	530.00	516.50	517.25	30805
2011-05-12	513.50	521.00	509.00	516.75	29522
2011-05-13	519.75	526.50	515.00	518.50	26524
2011-05-16	523.25	524.50	514.25	516.25	31079
2011-05-17	511.75	516.38	509.75	514.50	25317
2011-05-18	507.75	515.75	504.75	514.50	38941
2011-05-19	516.00	519.50	511.25	516.50	32711
2011-05-20	515.75	517.25	506.25	510.50	26750
2011-05-23	99.85	101.55	99.35	100.40	200113
2011-05-24	96.70	96.85	93.10	94.00	650517
2011-05-25	87.30	89.55	83.30	87.85	1349355
2011-05-26	88.20	89.45	86.45	87.25	465560
2011-05-27	87.75	89.00	86.75	88.70	398357
2011-05-31	90.43	92.40	90.00	92.10	457752
2011-06-01	93.00	94.15	88.85	89.10	465596
2011-06-02	90.00	90.35	88.15	89.20	261961
2011-06-03	86.25	87.00	83.75	83.95	390627
2011-06-06	85.25	87.85	85.20	86.10	389032
2011-06-07	88.20	88.85	85.35	85.50	431577
2011-06-08	84.05	84.30	78.95	79.15	481597
2011-06-09	80.00	81.25	79.95	80.50	252641
2011-06-10	79.55	80.70	79.14	79.20	295106
2011-06-13	79.45	81.80	79.45	81.45	292235
2011-06-14	84.10	85.98	80.80	81.55	447126
2011-06-15	79.10	80.10	77.90	78.65	276865
2011-06-16	78.35	79.90	78.00	79.30	187210
2011-06-17	79.40	79.60	77.95	79.10	180681
2011-06-20	78.20	80.40	78.10	80.25	247629
2011-06-21	81.10	82.25	80.30	82.10	292740
2011-06-22	83.00	86.05	82.40	83.95	384831
2011-06-23	81.55	81.60	75.80	77.35	616071
2011-06-24	74.15	75.55	72.50	74.50	1465292
2011-06-27	74.95	76.50	74.40	74.85	227386
2011-06-28	73.95	74.00	73.10	73.75	287547
2011-06-29	73.65	74.40	71.75	72.25	604601
2011-06-30	72.85	73.90	72.00	73.70	435131
2011-07-01	74.30	75.80	73.70	74.25	498252
2011-07-05	73.40	73.45	69.95	70.85	375247
2011-07-06	70.00	70.20	68.05	69.60	341931
2011-07-07	69.75	70.60	69.35	70.10	333330
2011-07-08	68.30	68.55	66.50	66.65	343435
2011-07-11	64.75	64.85	61.90	62.00	575945
2011-07-12	62.75	63.25	61.30	61.55	434317
2011-07-13	60.20	63.65	58.00	61.80	1059312
2011-07-14	62.25	62.90	59.90	60.15	443285
2011-07-15	59.70	59.80	58.10	58.95	525271
2011-07-18	58.10	58.80	56.85	57.00	378181
2011-07-19	57.30	57.50	55.95	57.00	283556
2011-07-20	57.10	58.05	56.25	57.45	257447
2011-07-21	58.80	59.80	58.70	59.20	349463
2011-07-22	60.08	60.35	58.80	59.05	281305
2011-07-25	58.30	58.30	57.10	57.15	265413
2011-07-26	57.60	58.35	56.60	57.55	230046
2011-07-27	57.35	58.05	56.75	56.85	247240
2011-07-28	57.15	59.25	57.15	59.00	290107
2011-07-29	58.50	58.65	57.15	57.50	259050
2011-08-01	57.55	57.80	53.83	54.35	517452
2011-08-02	51.80	52.00	48.45	49.10	752060
2011-08-03	48.75	49.25	47.30	47.55	656267
2011-08-04	43.95	44.15	42.10	42.55	714683
2011-08-05	45.40	46.00	40.65	41.95	524082
2011-08-08	39.75	40.45	34.85	35.15	646205
2011-08-09	38.35	39.95	36.00	39.80	745652
2011-08-10	37.15	37.95	35.75	35.80	621197
2011-08-11	35.90	38.55	35.35	38.10	430022
2011-08-12	38.95	39.85	37.90	38.65	378184
2011-08-15	39.15	39.85	38.50	39.65	254638
2011-08-16	39.00	39.05	37.15	37.45	282485
2011-08-17	37.55	38.35	36.70	37.55	236285
2011-08-18	35.30	35.55	33.95	34.35	390704
2011-08-19	34.30	35.90	34.00	34.40	383781
2011-08-22	35.90	35.90	33.30	33.50	227711
2011-08-23	34.00	34.25	32.35	33.95	402470
2011-08-24	34.75	35.30	33.13	33.75	311974
2011-08-25	34.35	34.50	32.20	32.40	323953
2011-08-26	31.00	33.20	30.90	32.40	356970
2011-08-29	31.60	35.00	30.50	33.55	670893
2011-08-30	33.65	39.25	33.45	38.45	1217737
2011-08-31	40.30	41.90	37.40	38.95	1327323
2011-09-01	38.10	38.90	35.50	35.75	537246
2011-09-02	35.05	35.30	33.95	34.30	391816
2011-09-06	32.55	33.25	31.65	32.25	398531
2011-09-07	32.75	33.55	32.75	33.10	312986
2011-09-08	32.85	33.65	32.30	32.30	324973
2011-09-09	31.50	31.65	30.05	30.25	457924
2011-09-12	29.40	30.60	28.60	29.30	477570
2011-09-13	29.75	30.90	29.20	30.10	338661
2011-09-14	30.45	31.70	29.85	31.00	369841
2011-09-15	31.70	33.10	31.25	32.60	347506
2011-09-16	32.35	32.65	30.90	31.15	299462
2011-09-19	29.75	30.40	29.00	30.05	310992
2011-09-20	30.50	30.70	29.20	29.55	278116
2011-09-21	29.55	29.65	28.00	28.10	308592
2011-09-22	26.50	27.35	26.25	26.90	513671
2011-09-23	25.50	27.65	24.95	27.05	396846
2011-09-26	26.95	26.95	25.00	26.10	437435
2011-09-27	27.05	30.10	26.65	27.40	613520
2011-09-28	26.60	26.85	25.20	25.20	455291
2011-09-29	26.35	27.05	25.00	25.95	391560
2011-09-30	24.80	25.40	24.15	24.25	480333
2011-10-03	24.45	24.60	20.45	20.85	659204
2011-10-04	20.35	22.05	19.40	21.90	489452
2011-10-05	21.35	22.10	21.00	22.10	345372
2011-10-06	21.50	22.05	21.10	22.00	434015
2011-10-07	21.40	22.65	21.30	22.00	604796
2011-10-10	22.75	25.10	22.70	24.30	595603
2011-10-11	23.90	25.35	23.05	25.00	371077
2011-10-12	28.00	31.00	26.80	28.70	933543
2011-10-13	27.55	28.00	25.75	27.35	600035
2011-10-14	26.80	27.40	25.85	27.05	436127
2011-10-17	26.65	26.80	25.50	25.50	306016
2011-10-18	25.45	25.80	24.33	25.20	618185
2011-10-19	24.85	24.95	22.75	22.90	535902
2011-10-20	23.30	24.10	22.45	23.95	430293
2011-10-21	24.55	24.90	24.25	24.50	292209
2011-10-24	24.20	25.90	24.20	25.60	356767
2011-10-25	25.75	25.85	24.50	24.80	257975
2011-10-26	25.70	26.50	25.20	26.00	298102
2011-10-27	30.55	30.75	28.05	29.20	788541
2011-10-28	28.15	28.95	27.68	28.25	367715
2011-10-31	26.85	26.85	25.70	26.00	357310
2011-11-01	23.90	25.60	23.45	23.80	727797
2011-11-02	24.05	24.40	22.80	23.45	385074
2011-11-03	23.90	24.70	22.95	24.65	286676
2011-11-04	24.15	24.60	23.24	23.55	263371
2011-11-07	23.35	23.80	22.55	22.90	283227
2011-11-08	23.75	24.40	23.20	24.40	367986
2011-11-09	23.95	25.90	23.70	25.70	744393
2011-11-10	28.80	30.45	27.75	29.75	1320023
2011-11-11	31.10	32.70	30.40	31.85	1427235
2011-11-14	31.05	31.75	29.28	29.85	605573
2011-11-15	28.85	30.20	28.70	29.80	392725
2011-11-16	28.75	29.55	28.00	28.40	556436
2011-11-17	27.90	29.80	27.60	28.70	580924
2011-11-18	28.95	29.50	28.10	28.95	353966
2011-11-21	27.35	27.70	25.45	25.95	676699
2011-11-22	17.15	17.15	14.85	15.30	3004335
2011-11-23	14.20	14.75	12.60	14.10	1417723
2011-11-25	14.25	14.65	13.35	13.80	273291
2011-11-28	14.70	14.90	14.40	14.60	568756
2011-11-29	14.45	14.50	13.40	13.45	354420
2011-11-30	14.65	15.50	14.35	15.50	706845
2011-12-01	15.65	15.70	14.65	14.95	350721
2011-12-02	15.50	15.50	15.15	15.20	309887
2011-12-05	17.65	18.20	16.75	17.70	681702
2011-12-06	23.55	24.35	20.30	21.00	1718661
2011-12-07	20.50	20.75	17.75	18.40	729520
2011-12-08	17.55	17.55	16.25	16.75	581035
2011-12-09	16.90	18.80	16.85	18.20	389675
2011-12-12	17.55	17.55	16.50	16.95	412297
2011-12-13	17.15	17.95	16.50	16.55	363999
2011-12-14	16.45	17.05	16.10	17.00	401546
2011-12-15	16.65	18.15	16.15	17.45	459372
2011-12-16	17.20	19.70	17.05	19.15	514027
2011-12-19	19.60	19.65	17.00	17.30	306012
2011-12-20	18.45	19.25	18.10	19.00	306290
2011-12-21	18.85	19.17	18.45	18.55	174962
2011-12-22	18.80	19.85	18.60	19.75	287942
2011-12-23	19.80	21.00	19.80	21.00	269397
2011-12-27	21.40	24.90	21.40	23.35	516260
2011-12-28	22.20	22.60	20.90	21.60	390586
2011-12-29	21.55	21.70	20.40	20.45	232779
2011-12-30	20.85	21.85	20.75	21.45	288940
2012-01-03	22.20	23.15	21.55	22.55	318616
2012-01-04	21.80	22.70	21.25	21.25	452346
2012-01-05	21.80	21.95	20.95	21.40	303099
2012-01-06	21.85	21.85	21.05	21.25	268254
2012-01-09	21.20	21.25	20.15	20.55	279599
2012-01-10	20.90	21.28	20.50	20.75	300796
2012-01-11	20.40	22.63	20.20	22.55	375361
2012-01-12	23.05	24.30	21.40	22.40	632090
2012-01-13	22.25	23.10	21.65	23.05	184080
2012-01-17	24.85	25.05	23.28	23.85	481893
2012-01-18	24.85	25.45	24.40	24.70	557653
2012-01-19	25.15	25.50	24.80	25.00	357007
2012-01-20	24.50	24.75	23.05	23.70	364116
2012-01-23	24.80	26.30	24.50	25.45	538797
2012-01-24	25.30	25.30	24.40	25.05	188918
2012-01-25	25.10	25.25	24.45	25.05	235399
2012-01-26	25.50	26.75	25.25	26.05	310537
2012-01-27	25.70	26.05	25.60	25.80	188034
2012-01-30	25.55	26.15	25.00	26.05	215121
2012-01-31	25.80	25.95	24.96	25.15	212291
2012-02-01	25.70	25.90	24.65	25.10	262713
2012-02-02	25.00	25.05	24.00	24.50	259074
2012-02-03	24.85	24.85	23.65	24.60	353127
2012-02-06	24.50	26.35	24.00	26.00	660384
2012-02-07	25.35	25.65	24.65	24.95	372664
2012-02-08	24.55	25.60	24.50	25.35	184967
2012-02-09	25.05	25.45	24.15	24.75	291863
2012-02-10	24.15	24.55	23.75	24.10	237345
2012-02-13	23.85	24.00	22.00	22.90	510492
2012-02-14	23.05	24.95	22.80	24.30	531215
2012-02-15	24.30	24.65	22.90	23.35	258409
2012-02-16	23.45	24.70	23.25	24.35	364060
2012-02-17	24.40	25.33	24.15	25.00	428742
2012-02-21	26.20	27.60	26.05	27.00	825304
2012-02-22	26.70	27.50	26.65	26.80	411220
2012-02-23	26.90	27.15	25.50	26.30	406194
2012-02-24	26.35	28.00	26.10	27.70	389274
2012-02-27	26.80	30.50	26.70	30.00	686603
2012-02-28	29.65	30.25	27.85	28.20	638856
2012-02-29	28.50	28.70	26.60	26.80	373571
2012-03-01	27.55	28.30	26.95	27.30	338250
2012-03-02	28.25	28.25	26.90	27.20	241057
2012-03-05	27.35	27.35	26.05	26.35	224574
2012-03-06	25.25	25.25	24.05	24.45	455857
2012-03-07	25.00	25.10	24.45	24.80	174624
2012-03-08	25.20	25.65	24.65	25.50	163806
2012-03-09	25.75	26.65	25.65	26.35	224477
2012-03-12	26.15	26.71	25.75	26.10	157509
2012-03-13	26.10	27.35	26.10	27.25	273246
2012-03-14	27.05	28.40	26.65	27.45	438106
2012-03-15	28.85	31.00	27.55	30.90	1010298
2012-03-16	33.25	38.60	32.65	38.25	2625260
2012-03-19	38.20	47.35	38.20	41.40	3620947
2012-03-20	38.60	39.55	36.05	37.80	1817106
2012-03-21	37.60	39.40	36.35	36.55	705166
2012-03-22	35.05	36.05	33.75	34.00	841717
2012-03-23	34.45	37.25	32.88	35.70	996275
2012-03-26	36.20	36.35	33.85	34.05	646488
2012-03-27	33.35	37.50	32.90	35.10	971076
2012-03-28	37.90	39.45	36.60	37.90	1369002
2012-03-29	38.25	39.00	36.40	38.15	801508
2012-03-30	38.55	39.25	37.70	38.45	760332
2012-04-02	38.40	38.45	36.30	36.85	612103
2012-04-03	37.00	37.20	35.90	36.45	570693
2012-04-04	35.85	36.10	34.50	35.40	543291
2012-04-05	35.40	35.85	34.60	35.10	433451
2012-04-09	34.10	36.50	33.55	34.70	475231
2012-04-10	35.00	35.10	31.35	32.25	567523
2012-04-11	34.00	34.00	32.68	33.00	284459
2012-04-12	33.45	35.20	33.00	35.00	414026
2012-04-13	34.65	34.65	33.05	33.40	280360
2012-04-16	33.00	33.40	31.65	33.05	418674
2012-04-17	33.25	34.50	32.65	33.00	348529
2012-04-18	32.55	32.55	30.90	31.05	417275
2012-04-19	30.35	31.85	30.00	31.50	439063
2012-04-20	31.90	32.05	30.25	30.45	315499
2012-04-23	29.40	30.00	29.25	29.65	208865
2012-04-24	30.20	32.40	29.15	31.55	438317
2012-04-25	32.35	32.45	30.65	31.35	280271
2012-04-26	31.90	33.90	31.85	33.70	408126
2012-04-27	33.25	33.30	31.65	32.20	318988
2012-04-30	32.40	33.65	32.30	32.75	242598
2012-05-01	32.65	33.10	31.85	32.50	216829
2012-05-02	32.05	32.30	31.00	31.25	227851
2012-05-03	31.50	31.55	29.50	30.05	258415
2012-05-04	29.95	30.15	29.00	29.00	217932
2012-05-07	29.15	29.75	28.70	29.60	150678
2012-05-08	29.30	29.35	27.60	29.05	229714
2012-05-09	27.75	28.15	27.00	27.70	235907
2012-05-10	28.40	28.40	27.45	27.70	145647
2012-05-11	27.20	27.95	26.85	27.10	124742
2012-05-14	26.25	26.35	25.15	25.40	215126
2012-05-15	25.45	26.55	25.30	26.05	211310
2012-05-16	26.15	26.75	25.00	25.25	221108
2012-05-17	25.20	25.60	23.20	23.55	321212
2012-05-18	23.75	24.40	23.35	23.45	238754
2012-05-21	23.90	26.70	23.55	26.70	287179
2012-05-22	27.30	27.90	26.15	27.15	372091
2012-05-23	26.20	26.20	24.10	25.20	308071
2012-05-24	26.05	26.45	24.50	24.90	178554
2012-05-25	26.25	28.75	25.60	26.90	1018966
2012-05-29	26.60	27.40	25.55	27.20	367971
2012-05-30	25.90	25.95	24.00	24.10	467892
2012-05-31	24.30	24.50	22.90	23.55	311327
2012-06-01	22.75	22.95	21.25	21.35	268085
2012-06-04	21.90	21.95	19.40	19.80	387711
2012-06-05	19.95	21.05	19.75	20.75	271677
2012-06-06	21.10	21.90	20.90	21.50	227605
2012-06-07	22.30	22.75	20.55	20.80	205163
2012-06-08	20.45	21.25	19.90	20.65	135734
2012-06-11	21.10	21.20	19.40	19.40	168365
2012-06-12	20.30	20.85	19.75	20.35	163280
2012-06-13	20.45	20.90	19.80	19.90	104068
2012-06-14	20.30	21.25	20.05	21.05	138894
2012-06-15	21.40	21.55	20.65	20.75	127835
2012-06-18	20.95	21.38	20.65	21.10	94319
2012-06-19	21.30	22.50	21.10	22.15	168815
2012-06-20	22.40	23.05	22.05	22.85	153407
2012-06-21	22.75	22.90	21.70	21.70	225861
2012-06-22	21.60	21.60	20.75	21.15	140442
2012-06-25	20.75	20.75	20.26	20.65	125231
2012-06-26	20.55	20.95	19.90	20.55	181572
2012-06-27	20.60	21.65	20.30	21.35	182590
2012-06-28	20.90	21.75	20.85	21.60	137921
2012-06-29	22.35	22.80	21.95	22.80	172400
2012-07-02	22.65	22.90	21.50	22.05	158973
2012-07-03	22.05	23.30	21.75	23.30	142359
2012-07-05	22.50	23.60	22.15	23.40	188237
2012-07-06	22.05	22.75	22.00	22.20	146668
2012-07-09	22.15	22.34	21.50	21.65	93870
2012-07-10	21.85	22.15	21.55	21.75	105653
2012-07-11	21.20	21.55	20.50	20.70	129763
2012-07-12	20.65	20.65	19.95	20.50	100383
2012-07-13	20.40	21.10	20.20	20.90	90502
2012-07-16	20.45	20.55	19.55	19.80	107799
2012-07-17	20.10	20.28	19.20	19.85	155547
2012-07-18	19.60	20.30	19.60	19.70	90514
2012-07-19	19.85	20.30	19.45	19.80	134204
2012-07-20	19.40	19.90	19.25	19.65	123310
2012-07-23	19.10	19.25	18.60	18.85	114100
2012-07-24	18.70	19.05	18.30	18.40	210232
2012-07-25	18.80	18.95	17.40	17.65	128319
2012-07-26	18.30	18.40	17.60	17.90	74115
2012-07-27	18.55	19.75	18.20	19.75	165604
2012-07-30	19.80	19.80	18.75	19.05	113605
2012-07-31	19.20	19.53	18.40	18.50	86785
2012-08-01	19.05	19.05	18.20	18.20	96705
2012-08-02	18.00	18.20	17.60	17.70	114185
2012-08-03	18.40	19.08	18.30	18.80	143431
2012-08-06	19.25	19.25	18.44	18.90	107562
2012-08-07	19.50	19.55	18.50	19.00	141997
2012-08-08	18.85	19.35	18.73	19.05	71111
2012-08-09	19.20	19.20	18.30	18.60	93342
2012-08-10	18.55	18.85	18.30	18.55	55941
2012-08-13	18.55	18.60	17.65	17.85	97075
2012-08-14	17.95	18.50	17.80	18.40	66006
2012-08-15	18.25	18.95	18.00	18.85	77086
2012-08-16	18.60	19.45	18.60	19.10	120019
2012-08-17	19.35	19.50	19.10	19.50	137097
2012-08-20	19.30	19.45	18.95	19.00	72859
2012-08-21	19.35	19.85	18.00	18.10	176323
2012-08-22	18.40	18.60	18.05	18.20	99457
2012-08-23	18.45	18.55	18.00	18.05	106491
2012-08-24	18.80	20.45	18.60	19.65	323960
2012-08-27	19.25	19.60	18.75	19.00	134263
2012-08-28	18.95	18.95	18.25	18.45	207216
2012-08-29	17.25	17.40	15.90	15.95	453713
2012-08-30	15.95	15.95	15.40	15.45	159653
2012-08-31	16.00	16.10	15.30	15.65	163110
2012-09-04	15.80	15.90	15.35	15.40	139664
2012-09-05	15.30	15.55	15.10	15.40	119434
2012-09-06	15.30	15.93	15.25	15.70	170922
2012-09-07	16.00	17.25	15.75	17.05	223489
2012-09-10	17.00	19.20	16.66	18.95	294388
2012-09-11	18.70	18.70	17.85	17.90	172578
2012-09-12	17.85	18.25	17.50	17.90	135687
2012-09-13	17.60	19.10	17.55	18.95	190747
2012-09-14	18.65	20.55	18.65	19.90	354515
2012-09-17	20.15	22.50	20.00	21.35	515832
2012-09-18	21.05	21.05	19.33	19.60	434953
2012-09-19	20.25	20.60	19.85	20.45	351845
2012-09-20	19.80	20.25	19.45	19.45	228950
2012-09-21	20.00	20.50	19.70	19.85	238014
2012-09-24	19.55	20.00	19.40	19.65	165929
2012-09-25	19.70	20.35	19.10	19.40	188714
2012-09-26	19.10	19.70	18.60	19.40	131191
2012-09-27	19.50	20.00	19.40	19.90	132838
2012-09-28	19.45	19.80	19.20	19.20	102800
2012-10-01	19.30	20.00	19.20	19.80	148458
2012-10-02	19.80	20.00	19.25	19.85	111905
2012-10-03	19.55	19.70	19.05	19.05	194565
2012-10-04	18.65	18.95	18.50	18.70	112273
2012-10-05	18.90	19.55	18.85	19.15	136293
2012-10-08	18.80	19.00	18.25	18.30	148261
2012-10-09	18.35	18.65	17.75	18.00	129173
2012-10-10	18.20	18.20	17.05	17.60	174060
2012-10-11	17.95	18.00	17.55	17.65	87099
2012-10-12	18.40	18.45	17.18	17.30	121559
2012-10-15	17.65	17.65	17.05	17.45	108559
2012-10-16	17.70	17.95	16.55	16.80	218996
2012-10-17	17.00	17.20	16.10	17.20	224335
2012-10-18	16.60	17.25	16.35	17.10	204381
2012-10-19	16.80	17.00	16.45	16.85	150391
2012-10-22	16.10	17.45	15.90	16.95	253005
2012-10-23	16.20	16.90	16.15	16.75	129861
2012-10-24	16.65	17.00	16.35	16.40	111673
2012-10-25	16.30	16.58	15.60	16.55	212664
2012-10-26	16.65	16.75	16.15	16.30	73798
2012-10-31	15.85	16.15	15.75	15.85	103309
2012-11-01	15.65	16.05	15.60	15.95	129808
2012-11-02	16.00	16.00	15.65	15.75	88801
2012-11-05	15.85	16.35	15.60	16.25	123422
2012-11-06	16.30	16.50	16.15	16.45	99128
2012-11-07	16.15	16.20	15.75	16.00	96613
2012-11-08	16.20	16.25	15.70	15.70	106778
2012-11-09	15.95	16.25	15.40	15.55	114974
2012-11-12	15.75	16.05	15.65	15.95	77008
2012-11-13	16.05	16.18	15.70	16.10	105093
2012-11-14	17.45	19.30	17.15	19.10	655519
2012-11-15	19.20	19.20	17.45	17.65	290084
2012-11-16	18.40	19.13	18.10	18.95	210136
2012-11-19	19.25	20.15	19.05	19.90	213837
2012-11-20	19.50	19.60	18.90	19.05	118315
2012-11-21	18.75	19.30	18.60	19.15	68679
2012-11-23	18.70	18.95	18.10	18.80	87556
2012-11-26	18.60	19.10	18.35	18.45	110114
2012-11-27	17.40	18.07	17.10	17.35	200752
2012-11-28	16.70	17.35	16.67	17.15	187635
2012-11-29	16.70	17.05	16.65	16.85	148379
2012-11-30	16.50	16.75	16.45	16.50	105786
2012-12-03	16.85	16.95	16.25	16.35	122058
2012-12-04	16.45	16.75	16.20	16.25	83523
2012-12-05	16.45	16.55	16.00	16.00	99701
2012-12-06	16.20	16.26	16.00	16.20	77493
2012-12-07	16.25	16.50	16.15	16.35	59789
2012-12-10	16.20	16.30	16.05	16.20	50809
2012-12-11	16.60	17.00	16.45	16.60	152150
2012-12-12	16.45	16.60	16.30	16.45	74013
2012-12-13	16.15	16.55	16.10	16.30	83441
2012-12-14	16.25	17.40	15.35	17.35	201300
2012-12-17	17.15	18.25	17.10	18.20	163475
2012-12-18	17.95	18.20	17.60	17.85	115368
2012-12-19	18.10	18.35	18.00	18.25	107341
2012-12-20	17.95	18.10	17.70	18.10	137609
2012-12-21	17.60	17.95	17.15	17.35	144478
2012-12-24	17.15	17.25	16.50	16.60	62429
2012-12-26	16.60	17.20	16.60	17.00	75580
2012-12-27	17.15	17.20	16.35	16.70	106370
2012-12-28	16.75	16.80	15.95	15.95	170403
2012-12-31	15.95	16.35	15.75	16.30	140223
2013-01-02	17.20	17.50	17.00	17.30	176995
2013-01-03	17.40	17.70	16.90	16.90	138219
2013-01-04	17.05	18.85	17.05	17.80	513212
2013-01-07	17.60	18.00	17.30	17.60	136682
2013-01-08	17.50	17.95	17.50	17.80	87458
2013-01-09	17.70	18.05	16.90	17.05	167992
2013-01-10	17.45	18.50	17.35	18.25	179288
2013-01-11	18.15	18.25	17.50	17.55	111499
2013-01-14	17.70	17.85	17.35	17.45	107395
2013-01-15	17.35	17.40	17.00	17.10	79620
2013-01-16	17.20	17.45	17.05	17.20	90096
2013-01-17	17.35	17.80	17.35	17.45	97566
2013-01-18	17.25	17.30	16.75	17.05	136245
2013-01-22	17.00	18.30	16.95	18.15	330549
2013-01-23	18.15	18.40	17.80	18.30	161347
2013-01-24	18.05	18.10	16.75	17.00	236546
2013-01-25	17.20	17.50	16.70	16.90	140317
2013-01-28	17.20	17.70	17.00	17.50	127662
2013-01-29	17.60	17.75	17.15	17.60	126884
2013-01-30	17.60	17.60	17.10	17.15	82838
2013-01-31	17.35	17.50	17.20	17.35	50130
2013-02-01	17.50	17.85	17.35	17.65	119985
2013-02-04	17.35	17.40	16.90	16.95	90701
2013-02-05	17.15	17.15	16.70	16.85	134836
2013-02-06	16.70	16.80	16.50	16.60	98172
2013-02-07	16.65	16.75	16.45	16.45	65502
2013-02-08	16.55	16.60	16.45	16.50	80544
2013-02-11	16.50	16.60	16.25	16.35	82441
2013-02-12	16.15	16.60	16.05	16.50	136112
2013-02-13	16.60	16.60	16.25	16.25	56193
2013-02-14	16.20	16.25	15.50	15.90	192745
2013-02-15	16.00	16.00	15.50	15.55	113255
2013-02-19	15.65	15.65	15.25	15.35	116656
2013-02-20	15.30	15.45	14.50	14.50	202976
2013-02-21	14.35	14.80	14.10	14.50	224411
2013-02-22	13.65	13.70	12.50	12.55	588323
2013-02-25	12.00	12.15	10.20	10.25	621276
2013-02-26	10.40	11.05	10.40	11.00	276518
2013-02-27	10.80	11.05	10.30	10.45	189068
2013-02-28	10.35	10.45	10.20	10.20	144596
2013-03-01	10.15	10.75	10.05	10.65	163943
2013-03-04	10.40	10.45	9.80	9.90	166313
2013-03-05	9.80	9.90	9.05	9.25	365448
2013-03-06	9.25	10.10	9.20	9.90	248877
2013-03-07	10.05	10.30	9.85	10.30	170288
2013-03-08	10.45	11.85	10.40	11.15	485390
2013-03-11	11.25	11.25	10.75	10.90	141497
2013-03-12	10.85	10.85	10.00	10.30	163151
2013-03-13	10.40	10.45	9.60	10.05	148548
2013-03-14	10.25	10.50	10.20	10.35	125083
2013-03-15	10.35	10.85	10.35	10.55	155454
2013-03-18	10.55	11.50	10.55	10.80	229928
2013-03-19	10.75	11.00	10.30	10.30	177608
2013-03-20	10.50	10.60	10.30	10.35	86616
2013-03-21	10.45	11.60	10.45	11.15	381240
2013-03-22	11.15	12.10	11.00	11.25	501383
2013-03-25	11.35	11.55	10.65	10.70	175368
2013-03-26	10.75	11.28	10.75	11.00	120627
2013-03-27	11.10	12.40	11.00	12.30	386443
2013-03-28	13.10	13.10	11.50	11.70	334094
2013-04-01	12.05	12.05	11.00	11.00	214456
2013-04-02	11.05	11.15	10.75	11.00	126846
2013-04-03	10.50	10.50	10.25	10.40	169651
2013-04-04	10.35	10.55	10.05	10.15	129194
2013-04-05	10.05	10.75	9.55	10.70	264112
2013-04-08	10.65	10.80	10.18	10.50	100784
2013-04-09	10.40	10.85	10.25	10.60	108468
2013-04-10	10.75	10.75	10.25	10.35	124034
2013-04-11	10.45	10.70	10.35	10.60	83144
2013-04-12	10.55	10.55	10.10	10.25	76114
2013-04-15	10.15	10.15	9.60	9.60	165191
2013-04-16	9.65	10.43	9.65	10.30	136558
2013-04-17	9.90	10.20	9.55	10.10	196697
2013-04-18	9.95	9.95	9.50	9.55	98971
2013-04-19	9.60	9.75	9.55	9.65	63039
2013-04-22	9.50	9.80	9.40	9.75	80223
2013-04-23	9.70	10.00	9.50	9.65	103917
2013-04-24	9.70	9.90	9.53	9.60	45390
2013-04-25	9.70	9.80	9.45	9.50	85445
2013-04-26	9.75	9.75	9.25	9.30	110113
2013-04-29	9.50	9.50	9.15	9.15	88609
2013-04-30	9.35	9.40	9.10	9.10	66762
2013-05-01	9.10	9.15	8.85	8.85	101896
2013-05-02	8.85	9.15	8.55	8.90	147302
2013-05-03	9.00	9.05	8.80	9.05	102047
2013-05-06	8.90	9.05	8.90	9.00	49356
2013-05-07	9.00	9.20	8.85	8.90	88925
2013-05-08	8.90	9.35	8.85	9.30	152632
2013-05-09	9.35	9.40	8.75	8.80	255612
2013-05-10	9.15	10.00	8.95	9.85	384783
2013-05-13	9.95	11.25	9.80	10.75	703576
2013-05-14	10.65	10.85	10.30	10.35	223384
2013-05-15	10.10	10.35	10.00	10.15	179539
2013-05-16	9.85	11.50	9.70	10.70	781773
2013-05-17	11.00	11.25	10.75	10.80	172579
2013-05-20	10.70	11.10	10.40	11.00	174912
2013-05-21	11.20	12.45	11.15	12.30	839230
2013-05-22	12.05	12.75	11.00	11.15	504267
2013-05-23	10.95	12.00	10.95	11.60	239051
2013-05-24	11.70	11.70	11.15	11.45	96027
2013-05-28	11.70	11.75	10.95	11.10	137691
2013-05-29	11.05	11.15	10.60	10.75	159468
2013-05-30	10.35	10.50	9.80	9.95	388353
2013-05-31	9.60	9.75	9.20	9.30	242328
2013-06-03	9.35	9.45	9.15	9.30	124546
2013-06-04	9.30	9.70	9.30	9.70	154849
2013-06-05	9.60	9.80	9.38	9.40	110532
2013-06-06	9.50	9.65	9.25	9.65	88936
2013-06-07	9.05	9.35	8.95	9.35	198346
2013-06-10	9.05	9.35	9.00	9.20	84349
2013-06-11	8.90	9.10	8.90	9.05	97898
2013-06-12	9.00	9.05	8.85	8.85	88926
2013-06-13	9.05	9.15	8.85	9.00	84546
2013-06-14	9.10	9.55	9.05	9.35	172281
2013-06-17	11.00	12.75	10.70	11.95	1314215
2013-06-18	11.70	11.70	10.66	10.70	238844
2013-06-19	11.50	11.55	10.15	10.35	215598
2013-06-20	10.30	10.30	9.40	9.40	236335
2013-06-21	9.50	9.60	9.40	9.45	173110
2013-06-24	9.25	9.45	8.85	9.15	198467
2013-06-25	9.15	9.20	8.90	9.15	105242
2013-06-26	9.10	9.50	8.95	9.00	145852
2013-06-27	9.25	9.55	8.95	8.95	143104
2013-06-28	9.10	9.10	8.85	8.85	260462
2013-07-01	9.05	9.30	8.90	9.00	212959
2013-07-02	9.25	9.90	9.15	9.80	287339
2013-07-03	9.95	10.30	9.65	9.90	149733
2013-07-05	10.25	10.30	9.60	9.90	101668
2013-07-08	10.05	10.25	9.70	9.75	88158
2013-07-09	10.15	10.18	9.80	9.85	77805
2013-07-10	10.00	10.45	9.90	10.25	224881
2013-07-11	10.25	10.30	9.30	9.70	318558
2013-07-12	10.00	10.25	9.70	9.85	185703
2013-07-15	9.90	10.40	9.85	10.10	117768
2013-07-16	9.95	10.15	9.75	10.00	133556
2013-07-17	10.25	10.80	10.15	10.70	289233
2013-07-18	10.80	11.40	10.75	11.10	285519
2013-07-19	11.25	11.60	11.15	11.30	154170
2013-07-22	11.50	12.40	11.45	12.05	365287
2013-07-23	11.90	12.05	11.50	11.85	203232
2013-07-24	12.30	15.00	12.30	13.65	1070654
2013-07-25	13.65	15.85	13.10	14.80	483901
2013-07-26	14.40	14.85	13.50	13.95	368573
2013-07-29	13.75	13.85	13.15	13.30	204490
2013-07-30	13.55	13.55	12.55	12.65	146464
2013-07-31	12.80	13.45	12.65	13.10	127253
2013-08-01	13.85	14.25	13.60	13.75	188209
2013-08-02	13.75	13.80	12.70	12.80	160310
2013-08-05	12.90	13.25	12.90	13.00	86122
2013-08-06	13.25	13.35	12.38	12.40	161484
2013-08-07	12.40	12.70	11.75	12.15	139731
2013-08-08	12.30	12.90	12.00	12.80	171080
2013-08-09	13.20	13.25	12.50	12.60	118506
2013-08-12	12.70	12.95	12.27	12.60	102510
2013-08-13	12.65	12.75	12.15	12.30	83614
2013-08-14	12.80	13.80	12.65	13.75	248926
2013-08-15	13.55	13.85	12.82	13.05	206614
2013-08-16	13.25	14.50	13.20	14.05	318910
2013-08-19	14.25	14.75	12.95	13.05	172912
2013-08-20	13.95	14.28	13.50	14.25	169978
2013-08-21	13.90	15.15	13.75	14.50	353881
2013-08-22	14.25	14.35	13.60	13.75	242272
2013-08-23	13.80	14.30	13.55	14.10	252176
2013-08-26	13.60	14.10	13.25	13.85	294952
2013-08-27	13.45	14.95	13.40	14.80	489078
2013-08-28	13.10	14.20	12.80	13.05	733953
2013-08-29	12.80	13.00	12.35	12.75	233603
2013-08-30	12.35	13.00	11.85	12.10	325825
2013-09-03	12.10	12.40	11.75	12.05	176761
2013-09-04	11.95	12.35	11.85	12.05	154829
2013-09-05	12.10	13.25	12.10	12.90	326008
2013-09-06	13.00	14.03	12.80	13.75	349087
2013-09-09	13.90	14.20	12.80	13.30	360593
2013-09-10	13.45	13.60	13.05	13.45	120299
2013-09-11	13.45	13.90	13.25	13.85	169941
2013-09-12	13.90	13.90	12.90	13.15	234328
2013-09-13	13.10	13.50	13.00	13.10	92228
2013-09-16	13.30	13.40	12.70	12.95	177785
2013-09-17	13.05	13.20	12.80	12.95	89438
2013-09-18	12.75	13.25	12.60	13.25	272976
2013-09-19	13.35	15.60	12.65	15.50	994564
2013-09-20	14.75	15.00	13.15	13.35	832627
2013-09-23	13.50	13.85	12.75	13.30	252114
2013-09-24	13.35	13.70	12.70	13.00	306653
2013-09-25	13.25	14.18	13.10	13.65	366574
2013-09-26	13.60	14.00	13.05	13.35	233498
2013-09-27	13.25	13.35	13.00	13.10	93191
2013-09-30	13.00	13.40	12.80	13.25	127512
2013-10-01	13.45	13.85	13.05	13.30	173115
2013-10-02	13.35	13.60	13.15	13.15	96829
2013-10-03	13.20	13.50	12.85	13.05	119837
2013-10-04	13.10	13.25	12.80	12.85	106417
2013-10-07	12.85	12.90	12.25	12.35	272067
2013-10-08	12.60	12.70	11.75	11.90	176470
2013-10-09	11.95	11.95	11.40	11.65	156350
2013-10-10	11.80	12.25	11.70	12.05	134000
2013-10-11	11.05	11.60	10.80	11.25	546417
2013-10-14	11.05	11.10	10.40	10.50	400960
2013-10-15	10.45	10.70	10.15	10.45	502615
2013-10-16	10.45	10.85	10.28	10.80	337942
2013-10-17	11.40	11.60	11.05	11.30	352943
2013-10-18	11.30	11.60	10.88	11.55	211362
2013-10-21	11.95	12.00	11.45	11.50	246137
2013-10-22	11.60	11.90	11.20	11.75	196532
2013-10-23	11.80	11.80	11.40	11.65	121819
2013-10-24	11.65	11.65	11.35	11.40	142467
2013-10-25	11.40	11.65	11.30	11.45	123399
2013-10-28	11.40	11.60	10.79	11.10	189120
2013-10-29	11.10	11.25	10.65	10.75	200281
2013-10-30	11.00	11.00	10.20	10.20	230159
2013-10-31	10.60	10.80	10.23	10.60	220874
2013-11-01	11.55	11.80	11.25	11.80	483828
2013-11-04	12.00	12.25	11.25	11.55	328218
2013-11-05	11.50	11.65	11.05	11.50	140922
2013-11-06	11.70	11.75	10.90	11.20	136884
2013-11-07	11.55	11.90	11.20	11.25	254239
2013-11-08	11.40	12.70	11.40	12.35	386923
2013-11-11	12.95	12.95	12.30	12.70	279227
2013-11-12	12.40	12.80	11.80	12.15	163506
2013-11-13	12.25	12.55	12.00	12.50	102048
2013-11-14	12.40	12.40	12.00	12.35	121273
2013-11-15	12.45	12.65	12.15	12.50	148497
2013-11-18	12.50	12.50	12.05	12.35	124680
2013-11-19	12.45	12.55	12.10	12.20	176797
2013-11-20	12.40	12.75	12.05	12.15	283853
2013-11-21	12.30	12.40	11.80	12.00	127606
2013-11-22	12.05	12.15	11.75	11.90	115197
2013-11-25	12.15	12.25	11.75	11.95	109541
2013-11-26	12.00	12.05	11.70	11.75	103605
2013-11-27	13.20	13.70	12.35	13.65	704427
2013-11-29	15.35	16.10	14.70	15.00	1115313
2013-12-02	16.40	17.35	16.00	16.60	1014746
2013-12-03	17.65	17.65	16.55	17.50	659866
2013-12-04	17.65	18.95	17.20	18.90	429648
2013-12-05	18.35	19.25	17.73	17.80	462887
2013-12-06	17.50	17.65	16.20	16.55	456128
2013-12-09	16.15	16.75	16.00	16.40	196069
2013-12-10	16.25	16.45	15.40	15.75	255724
2013-12-11	16.05	16.35	15.75	15.85	143304
2013-12-12	15.85	17.25	15.75	16.65	304123
2013-12-13	16.55	17.25	16.40	17.00	196629
2013-12-16	17.00	17.05	16.50	16.55	146182
2013-12-17	16.25	16.65	15.92	16.55	170679
2013-12-18	16.45	16.55	16.15	16.50	128156
2013-12-19	17.25	18.25	17.15	18.15	376634
2013-12-20	17.85	19.05	17.55	17.90	405217
2013-12-23	17.55	18.75	17.55	18.65	309652
2013-12-24	18.85	19.75	18.65	18.90	275950
2013-12-26	19.35	19.65	18.60	19.25	367269
2013-12-27	19.65	20.25	18.65	19.30	459943
2013-12-30	19.60	19.70	18.15	18.45	344322
2013-12-31	18.00	19.25	17.90	18.70	266473
2014-01-02	18.70	18.80	17.80	17.95	277658
2014-01-03	18.55	19.65	18.40	19.00	392771
2014-01-06	20.05	21.25	19.50	20.70	685934
2014-01-07	21.60	22.70	21.15	21.80	771997
2014-01-08	22.45	23.90	22.00	23.05	874275
2014-01-09	25.80	25.90	23.90	24.55	1511839
2014-01-10	23.95	24.00	21.80	22.95	773658
2014-01-13	23.45	24.00	22.55	23.00	428036
2014-01-14	23.00	23.20	21.10	22.10	522294
2014-01-15	22.55	24.30	22.30	23.85	526179
2014-01-16	24.15	25.40	23.97	24.20	748502
2014-01-17	24.75	24.85	22.80	23.40	634635
2014-01-21	25.50	25.60	23.90	25.30	771913
2014-01-22	25.20	25.20	23.85	24.15	615208
2014-01-23	25.15	25.35	24.40	25.20	609683
2014-01-24	24.50	24.75	22.55	23.35	593513
2014-01-27	23.10	23.10	20.80	21.60	499200
2014-01-28	21.50	22.25	21.50	21.80	242019
2014-01-29	20.50	21.60	20.20	20.50	387562
2014-01-30	21.15	22.50	20.90	21.60	357946
2014-01-31	20.70	21.35	20.60	20.65	183575
2014-02-03	20.70	20.95	19.20	19.40	336738
2014-02-04	19.50	20.15	19.25	19.70	211100
2014-02-05	19.60	19.95	18.95	19.75	193952
2014-02-06	19.85	20.35	19.75	20.00	221857
2014-02-07	20.05	20.50	19.65	19.75	264113
2014-02-10	19.95	20.10	19.25	19.30	215937
2014-02-11	19.40	19.40	17.35	17.85	701379
2014-02-12	18.30	19.45	17.90	19.20	337768
2014-02-13	19.30	19.35	18.55	19.10	216591
2014-02-14	19.95	20.50	19.55	20.40	422833
2014-02-18	20.20	20.38	19.35	19.65	266534
2014-02-19	19.45	19.75	18.55	18.65	309792
2014-02-20	18.55	19.05	18.55	18.85	161623
2014-02-21	19.75	20.05	19.35	19.60	229930
2014-02-24	20.60	20.85	20.15	20.85	348826
2014-02-25	20.65	21.00	20.05	21.00	310177
2014-02-26	20.95	22.05	20.90	21.70	399259
2014-02-27	22.00	22.00	20.20	20.55	181454
2014-02-28	21.45	23.18	21.05	22.05	574476
2014-03-03	21.20	21.55	20.45	20.70	321952
2014-03-04	21.30	22.30	21.30	21.80	340212
2014-03-05	22.50	22.95	22.05	22.35	228339
2014-03-06	22.55	22.85	21.65	21.85	221069
2014-03-07	21.95	22.15	20.65	20.85	243913
2014-03-10	20.75	20.90	20.25	20.55	133326
2014-03-11	20.60	21.10	19.85	20.10	244519
2014-03-12	19.85	19.95	19.25	19.60	183161
2014-03-13	19.70	20.05	19.40	19.45	301054
2014-03-14	19.05	19.30	18.60	18.80	287282
2014-03-17	19.45	19.70	19.30	19.35	198260
2014-03-18	19.60	20.40	19.45	20.20	214203
2014-03-19	20.05	20.30	19.35	19.65	136660
2014-03-20	19.70	19.75	19.35	19.55	74791
2014-03-21	19.55	19.98	19.25	19.95	286808
2014-03-24	20.00	20.20	18.78	19.45	232015
2014-03-25	19.65	19.80	18.85	19.00	113541
2014-03-26	19.25	19.40	18.05	18.10	165566
2014-03-27	18.10	18.43	17.70	18.05	123387
2014-03-28	18.35	19.15	18.30	18.75	128335
2014-03-31	18.90	19.75	18.90	19.65	214128
2014-04-01	19.60	20.25	19.60	20.15	164109
2014-04-02	20.35	20.55	19.55	20.50	257256
2014-04-03	20.35	20.40	19.50	19.65	197030
2014-04-04	19.80	20.65	19.00	19.65	455733
2014-04-07	19.70	19.85	19.00	19.65	271931
2014-04-08	19.45	19.65	18.80	19.35	184947
2014-04-09	19.50	20.15	19.15	20.10	187495
2014-04-10	19.75	19.95	18.75	18.95	236859
2014-04-11	18.55	18.70	18.00	18.05	191549
2014-04-14	17.95	18.08	17.25	17.50	186011
2014-04-15	17.15	17.15	15.80	16.70	296085
2014-04-16	16.65	18.85	16.65	18.65	296894
2014-04-17	18.55	18.85	18.20	18.45	117355
2014-04-21	18.35	18.68	18.05	18.15	87449
2014-04-22	18.10	18.55	18.00	18.25	118113
2014-04-23	17.85	18.45	17.66	18.10	98294
2014-04-24	18.15	18.55	17.65	18.00	103229
2014-04-25	17.80	18.00	17.25	17.30	108945
2014-04-28	17.15	17.25	16.50	16.85	138002
2014-04-29	16.95	16.95	16.50	16.55	84442
2014-04-30	16.50	17.25	16.25	17.00	133771
2014-05-01	17.00	17.50	16.75	16.80	88201
2014-05-02	16.90	17.15	16.50	16.50	101660
2014-05-05	16.10	16.35	15.25	15.75	220556
2014-05-06	15.80	15.85	15.05	15.10	201115
2014-05-07	15.05	15.35	14.50	14.95	187635
2014-05-08	15.05	15.25	14.40	14.45	205478
2014-05-09	14.40	14.75	14.30	14.70	75967
2014-05-12	14.95	15.40	14.75	15.10	131178
2014-05-13	14.90	15.20	14.65	14.80	129916
2014-05-14	14.45	14.85	14.15	14.25	195091
2014-05-15	14.55	14.65	14.25	14.50	144066
2014-05-16	14.45	14.65	14.05	14.65	96466
2014-05-19	14.20	14.70	14.20	14.50	118924
2014-05-20	14.30	14.35	13.75	14.10	139740
2014-05-21	14.15	14.25	13.70	13.95	92807
2014-05-22	13.65	14.25	13.65	13.75	108660
2014-05-23	13.75	14.30	13.75	14.30	101867
2014-05-27	13.40	13.40	11.80	11.95	662306
2014-05-28	11.90	11.90	11.15	11.60	346644
2014-05-29	11.60	12.20	11.60	12.10	183072
2014-05-30	12.00	12.09	11.10	11.30	245433
2014-06-02	11.35	11.85	11.15	11.80	229440
2014-06-03	11.85	11.85	11.30	11.55	111957
2014-06-04	11.70	12.05	11.59	11.90	126895
2014-06-05	12.00	12.20	11.75	12.20	120244
2014-06-06	12.55	12.75	12.30	12.45	200086
2014-06-09	12.50	12.70	12.25	12.70	135677
2014-06-10	12.85	12.90	12.48	12.55	115506
2014-06-11	12.30	12.38	11.83	12.00	129857
2014-06-12	12.10	12.15	11.68	11.80	111797
2014-06-13	11.90	12.15	11.85	12.00	92480
2014-06-16	11.90	12.05	11.55	12.05	106018
2014-06-17	11.70	12.65	11.65	12.55	197276
2014-06-18	12.35	12.65	12.20	12.55	147723
2014-06-19	12.40	12.65	12.32	12.60	182894
2014-06-20	12.75	14.95	12.75	14.40	967979
2014-06-23	14.70	15.60	14.40	14.60	530763
2014-06-24	15.50	15.80	14.60	14.85	470230
2014-06-25	15.05	15.40	14.10	14.55	355413
2014-06-26	14.95	14.95	14.10	14.40	111624
2014-06-27	14.30	14.85	14.25	14.70	364311
2014-06-30	14.50	14.70	14.30	14.60	162330
2014-07-01	14.40	15.25	14.40	14.75	494797
2014-07-02	14.85	15.25	14.40	14.60	165928
2014-07-03	14.40	14.45	13.90	14.00	135906
2014-07-07	14.15	14.20	13.50	13.60	138230
2014-07-08	13.60	13.65	12.85	12.95	158445
2014-07-09	13.05	13.25	12.75	12.85	114921
2014-07-10	12.60	12.70	12.25	12.50	146944
2014-07-11	12.75	13.63	12.55	13.35	161179
2014-07-14	13.15	13.80	13.15	13.70	130933
2014-07-15	13.25	13.40	12.90	13.15	131377
2014-07-16	13.25	13.30	12.75	12.85	119741
2014-07-17	12.70	12.90	12.20	12.35	132972
2014-07-18	12.50	13.10	12.50	12.90	141513
2014-07-21	12.80	13.15	12.55	12.95	91646
2014-07-22	13.15	13.55	13.05	13.50	165430
2014-07-23	13.75	13.75	12.85	13.25	120072
2014-07-24	13.45	13.50	12.70	12.85	100993
2014-07-25	12.65	12.80	12.45	12.80	96625
2014-07-28	12.80	12.80	12.15	12.20	142127
2014-07-29	12.40	12.60	12.15	12.45	108640
2014-07-30	12.45	12.70	12.30	12.60	52422
2014-07-31	12.25	12.55	12.05	12.05	124306
2014-08-01	12.00	12.15	11.45	11.90	127966
2014-08-04	11.80	12.15	11.60	12.15	82254
2014-08-05	12.05	12.15	11.75	11.95	66497
2014-08-06	11.60	11.85	11.55	11.75	58341
2014-08-07	11.50	11.65	11.00	11.20	136962
2014-08-08	11.20	11.30	10.95	11.00	102576
2014-08-11	11.20	12.05	11.20	11.80	135283
2014-08-12	11.75	11.85	11.60	11.65	59331
2014-08-13	11.70	12.55	11.70	12.20	103771
2014-08-14	12.95	13.25	12.60	12.90	163139
2014-08-15	13.50	13.85	13.05	13.40	203529
2014-08-18	13.60	13.76	13.20	13.35	88505
2014-08-19	13.30	13.35	12.60	12.90	136743
2014-08-20	13.15	13.65	13.05	13.25	144391
2014-08-21	13.30	13.50	12.30	12.70	176671
2014-08-22	12.90	13.10	12.73	13.00	101826
2014-08-25	13.00	13.05	12.80	12.90	50628
2014-08-26	12.95	13.50	12.25	12.80	243456
2014-08-27	12.85	13.10	12.80	12.90	112609
2014-08-28	11.90	12.00	10.90	11.25	656344
2014-08-29	10.60	10.60	9.95	10.25	682267
2014-09-02	10.00	10.15	10.00	10.10	234954
2014-09-03	10.05	10.05	8.80	8.90	616013
2014-09-04	9.00	9.00	7.55	7.75	760062
2014-09-05	7.90	8.45	7.65	8.15	434138
2014-09-08	8.30	8.45	7.95	8.10	194072
2014-09-09	8.00	8.06	7.85	7.90	113030
2014-09-10	7.85	8.05	7.85	8.00	130989
2014-09-11	7.95	8.15	7.90	7.95	90298
2014-09-12	7.95	8.05	7.55	7.80	123063
2014-09-15	7.65	7.80	7.40	7.45	163507
2014-09-16	7.50	8.05	7.50	7.80	221467
2014-09-17	7.65	7.75	7.10	7.30	249010
2014-09-18	7.35	7.35	7.00	7.10	118862
2014-09-19	7.15	7.25	6.60	6.95	293857
2014-09-22	6.80	6.80	6.30	6.45	191582
2014-09-23	6.30	6.40	6.20	6.25	114238
2014-09-24	6.40	6.45	6.30	6.30	60822
2014-09-25	6.40	6.45	5.95	5.95	110025
2014-09-26	6.00	6.25	5.90	6.25	192449
2014-09-29	6.40	6.50	6.20	6.35	66876
2014-09-30	6.50	6.50	6.20	6.30	109067
2014-10-01	6.90	7.40	6.70	7.20	475216
2014-10-02	7.35	7.45	7.15	7.30	209272
2014-10-03	7.25	7.25	7.00	7.05	96841
2014-10-06	7.05	7.10	6.85	6.90	61504
2014-10-07	6.75	6.90	6.45	6.50	123815
2014-10-08	6.55	6.95	6.40	6.90	197652
2014-10-09	7.00	7.40	6.95	7.25	179196
2014-10-10	6.95	7.25	6.75	6.85	96821
2014-10-13	7.10	7.19	6.60	6.75	111334
2014-10-14	6.75	7.25	6.75	6.95	109035
2014-10-15	6.80	7.45	6.60	7.40	148869
2014-10-16	7.20	8.30	7.20	7.80	411950
2014-10-17	8.20	8.95	7.90	8.05	363926
2014-10-20	8.10	8.65	8.00	8.25	110002
2014-10-21	8.35	8.70	8.35	8.60	97611
2014-10-22	8.65	8.85	8.25	8.25	181633
2014-10-23	8.55	8.60	8.20	8.30	62422
2014-10-24	8.30	8.35	7.80	8.05	97330
2014-10-27	8.00	8.05	7.40	7.45	159153
2014-10-28	8.00	8.55	7.25	7.35	427080
2014-10-29	7.45	7.50	6.90	6.95	259068
2014-10-30	7.10	7.20	6.85	7.00	145903
2014-10-31	7.05	7.15	6.95	7.05	171276
2014-11-03	7.30	7.41	7.10	7.15	195529
2014-11-04	7.05	7.20	6.70	6.95	134371
2014-11-05	7.10	7.15	6.83	6.95	75654
2014-11-06	7.00	7.00	6.76	7.00	112842
2014-11-07	7.05	7.10	6.90	7.00	128162
2014-11-10	7.15	7.15	6.80	6.90	86055
2014-11-11	6.90	6.95	6.60	6.70	129702
2014-11-12	6.75	6.75	6.45	6.65	105999
2014-11-13	6.65	6.75	6.55	6.65	33482
2014-11-14	6.55	6.55	6.35	6.55	178526
2014-11-17	6.50	6.65	6.50	6.60	130454
2014-11-18	6.75	6.90	6.50	6.55	196419
2014-11-19	6.50	6.55	6.30	6.50	101335
2014-11-20	6.55	6.62	6.35	6.55	105964
2014-11-21	6.90	6.90	6.60	6.75	232285
2014-11-24	6.85	6.90	6.65	6.65	180019
2014-11-25	6.40	6.45	5.93	6.25	444807
2014-11-26	6.10	6.25	6.10	6.10	165847
2014-11-28	6.05	6.30	6.05	6.20	185251
2014-12-01	6.85	7.20	6.75	6.80	379780
2014-12-02	6.65	7.25	6.65	7.05	256972
2014-12-03	7.00	7.15	6.65	6.70	235788
2014-12-04	6.65	6.90	6.65	6.75	129107
2014-12-05	6.85	6.85	6.70	6.75	92820
2014-12-08	7.00	7.00	6.65	6.70	222179
2014-12-09	6.85	7.05	6.80	7.00	165579
2014-12-10	7.10	7.30	7.05	7.10	278773
2014-12-11	7.85	8.70	7.55	8.15	468172
2014-12-12	10.15	11.70	9.40	11.25	1421304
2014-12-15	12.75	14.75	12.65	14.35	1966761
2014-12-16	12.65	13.20	11.30	11.45	1078736
2014-12-17	10.80	12.00	10.30	11.45	691432
2014-12-18	13.00	13.20	12.45	13.10	491428
2014-12-19	13.25	13.60	12.22	13.05	706444
2014-12-22	13.55	13.55	12.15	12.55	402538
2014-12-23	12.20	12.35	11.55	12.20	294784
2014-12-24	12.05	12.25	11.65	12.15	90281
2014-12-26	12.25	12.90	12.00	12.30	180685
2014-12-29	12.30	12.35	11.75	12.00	176347
2014-12-30	12.00	13.50	11.95	12.95	368778
2014-12-31	12.75	13.35	12.50	12.55	241176
2015-01-02	12.75	13.20	12.15	12.55	191929
2015-01-05	12.35	13.35	12.06	12.80	256261
2015-01-06	14.60	16.35	14.15	15.80	2164269
2015-01-07	17.10	17.75	15.80	16.80	1414022
2015-01-08	17.20	19.50	16.35	18.80	1410029
2015-01-09	19.10	21.25	18.55	19.70	2294521
2015-01-12	20.40	25.25	20.00	23.15	4071471
2015-01-13	22.55	22.60	19.15	20.20	2618171
2015-01-14	19.05	19.50	17.65	19.00	1519027
2015-01-15	17.60	18.25	16.25	16.95	1835482
2015-01-16	16.35	17.10	16.05	16.75	1013589
2015-01-20	17.30	18.35	16.95	17.70	1724307
2015-01-21	16.75	17.00	14.65	14.85	1649638
2015-01-22	15.10	15.95	14.60	15.15	1172115
2015-01-23	15.60	15.85	14.75	15.35	857567
2015-01-26	15.95	16.35	15.48	16.30	765901
2015-01-27	16.35	17.00	15.50	15.60	776968
2015-01-28	15.55	16.00	14.80	14.95	714395
2015-01-29	14.15	14.20	11.75	12.15	1654683
2015-01-30	11.80	12.20	11.45	11.55	669209
2015-02-02	12.60	14.15	12.40	13.05	1067172
2015-02-03	13.55	13.55	12.25	12.60	585369
2015-02-04	12.45	13.15	12.00	13.00	495907
2015-02-05	13.30	14.20	13.10	13.65	749430
2015-02-06	13.55	14.00	12.75	13.00	401825
2015-02-09	13.00	14.60	12.90	14.50	789848
2015-02-10	14.25	14.60	13.75	14.00	316459
2015-02-11	13.80	14.60	13.60	14.55	366118
2015-02-12	14.05	14.70	13.95	14.45	367014
2015-02-13	14.70	15.40	14.60	14.80	638126
2015-02-17	14.30	14.40	13.75	13.95	585423
2015-02-18	13.75	14.10	13.65	14.10	259303
2015-02-19	14.20	14.30	13.60	13.70	460773
2015-02-20	13.45	13.70	12.80	13.30	500469
2015-02-23	13.05	13.40	12.65	13.05	274931
2015-02-24	12.40	12.60	12.20	12.25	575373
2015-02-25	12.15	12.45	11.80	12.15	421420
2015-02-26	14.15	14.29	13.30	13.90	1129415
2015-02-27	13.20	13.40	12.45	12.55	653264
2015-03-02	12.25	12.85	12.25	12.75	291624
2015-03-03	12.60	13.00	12.30	12.90	221601
2015-03-04	12.60	13.00	12.55	13.00	216861
2015-03-05	12.85	13.20	12.56	12.80	234602
2015-03-06	12.70	12.80	12.25	12.45	284338
2015-03-09	12.35	12.80	12.35	12.35	225556
2015-03-10	12.25	12.45	11.75	11.75	341685
2015-03-11	11.80	12.20	11.80	12.00	221356
2015-03-12	12.25	12.60	12.20	12.50	222764
2015-03-13	12.40	12.50	12.05	12.25	144313
2015-03-16	12.15	12.65	12.00	12.40	385789
2015-03-17	12.40	12.45	11.80	11.95	208434
2015-03-18	11.85	12.55	11.80	12.50	278519
2015-03-19	12.45	13.00	12.40	12.70	281407
2015-03-20	12.75	12.85	12.00	12.00	431771
2015-03-23	12.35	12.40	11.90	12.00	241134
2015-03-24	12.30	12.40	12.05	12.30	243750
2015-03-25	12.35	12.50	11.55	11.55	390354
2015-03-26	12.05	12.20	11.75	11.95	220380
2015-03-27	11.90	12.10	11.52	11.85	377148
2015-03-30	11.75	11.83	10.85	11.15	484342
2015-03-31	11.00	11.40	10.95	11.20	305667
2015-04-01	11.25	11.40	10.85	11.20	247078
2015-04-02	11.05	11.90	11.00	11.90	369531
2015-04-06	12.00	12.00	11.00	11.25	490271
2015-04-07	11.30	11.75	11.10	11.30	326662
2015-04-08	11.65	12.05	11.00	11.60	599562
2015-04-09	11.70	11.95	11.30	11.55	368488
2015-04-10	12.00	13.35	12.00	13.15	1160447
2015-04-13	14.35	14.70	13.50	14.15	1805839
2015-04-14	14.35	15.40	14.20	14.85	1214902
2015-04-15	15.35	15.60	14.50	14.65	1169837
2015-04-16	14.80	14.80	13.70	14.25	782689
2015-04-17	13.90	14.35	13.80	14.05	514675
2015-04-20	14.15	14.65	13.75	14.50	390847
2015-04-21	15.15	15.25	14.55	14.85	685263
2015-04-22	14.75	14.75	13.55	13.85	748201
2015-04-23	14.05	14.15	13.75	14.00	417576
2015-04-24	13.60	13.71	13.20	13.55	368722
2015-04-27	13.35	13.80	13.00	13.10	398062
2015-04-28	13.10	13.38	12.95	13.20	403368
2015-04-29	13.00	13.05	12.25	12.40	476358
2015-04-30	13.10	13.15	12.55	12.80	412766
2015-05-01	12.55	12.80	12.10	12.50	369263
2015-05-04	12.75	12.95	12.30	12.45	306611
2015-05-05	12.55	13.05	12.25	12.40	410036
2015-05-06	12.50	12.75	11.60	12.05	613077
2015-05-07	12.20	12.30	11.75	11.80	383172
2015-05-08	12.40	12.55	11.90	12.10	363494
2015-05-11	12.25	12.40	11.55	11.80	548663
2015-05-12	12.03	12.45	11.80	11.90	447673
2015-05-13	12.25	12.40	11.75	12.05	445395
2015-05-14	12.15	12.95	12.15	12.90	761300
2015-05-15	13.20	14.20	12.60	14.00	1081814
2015-05-18	14.00	14.05	13.50	13.55	815054
2015-05-19	13.50	13.60	12.75	13.20	569312
2015-05-20	13.25	13.75	13.10	13.40	392613
2015-05-21	13.30	13.90	13.25	13.65	335290
2015-05-22	14.55	15.20	14.20	14.95	1209490
2015-05-26	14.25	14.60	14.00	14.25	581856
2015-05-27	14.70	15.65	14.60	14.95	907570
2015-05-28	14.85	15.60	14.35	15.30	953004
2015-05-29	14.35	14.35	12.50	12.90	2193925
2015-06-01	13.25	13.85	13.05	13.70	887573
2015-06-02	13.53	14.45	13.35	14.40	684466
2015-06-03	14.00	14.40	13.80	14.25	501533
2015-06-04	13.95	14.25	13.30	13.55	491892
2015-06-05	13.65	13.95	13.55	13.65	322840
2015-06-08	14.00	14.10	13.65	13.75	376647
2015-06-09	13.80	14.00	13.66	13.85	231111
2015-06-10	14.05	14.50	13.80	14.50	432481
2015-06-11	14.50	14.65	14.10	14.35	462203
2015-06-12	13.75	14.80	13.40	14.75	1045670
2015-06-15	14.15	14.35	13.80	14.00	499854
2015-06-16	13.75	14.10	13.35	13.60	540858
2015-06-17	13.80	13.85	13.15	13.35	473295
2015-06-18	13.61	13.75	13.45	13.60	466370
2015-06-19	13.65	13.90	13.60	13.70	347165
2015-06-22	14.05	14.25	13.80	13.95	278831
2015-06-23	13.70	14.05	13.55	14.00	252555
2015-06-24	13.80	14.10	13.70	14.00	281361
2015-06-25	14.00	14.05	13.15	13.35	521160
2015-06-26	13.45	13.60	13.15	13.40	752499
2015-06-29	13.10	13.35	12.70	12.80	370804
2015-06-30	12.95	12.95	12.07	12.20	422026
2015-07-01	12.75	13.00	12.40	12.90	437509
2015-07-02	12.25	12.65	11.90	12.05	1017972
2015-07-06	12.15	12.20	11.93	12.10	618354
2015-07-07	11.85	11.90	11.55	11.85	662448
2015-07-08	11.65	11.70	11.05	11.20	738466
2015-07-09	11.85	12.15	11.60	11.65	439721
2015-07-10	12.10	12.15	11.60	12.05	526726
2015-07-13	12.00	12.10	11.75	11.85	237909
2015-07-14	12.00	12.29	11.90	12.10	432236
2015-07-15	12.65	12.90	12.40	12.80	499841
2015-07-16	12.85	12.85	12.30	12.60	384014
2015-07-17	12.70	12.85	12.45	12.60	318879
2015-07-20	13.48	13.75	13.20	13.65	821769
2015-07-21	15.45	15.65	14.55	14.95	1535634
2015-07-22	15.40	17.00	15.30	16.75	1447123
2015-07-23	16.25	16.70	15.05	15.80	899470
2015-07-24	15.43	15.80	15.25	15.60	323743
2015-07-27	15.95	15.95	14.95	15.25	464398
2015-07-28	15.50	15.75	15.20	15.55	320647
2015-07-29	15.80	16.50	15.70	16.50	506047
2015-07-30	16.10	16.10	15.60	15.85	281303
2015-07-31	15.45	15.80	15.00	15.45	515996
2015-08-03	14.95	15.00	14.35	14.75	449356
2015-08-04	14.80	15.20	14.60	14.75	267071
2015-08-05	14.50	14.50	13.75	14.15	412507
2015-08-06	13.80	14.55	13.75	14.50	281926
2015-08-07	14.10	14.20	13.75	14.05	241155
2015-08-10	13.10	13.25	12.55	13.20	576199
2015-08-11	13.05	13.30	12.90	13.05	213121
2015-08-12	12.80	12.90	12.30	12.45	458532
2015-08-13	12.65	12.95	12.35	12.95	345675
2015-08-14	12.75	12.80	12.50	12.60	223043
2015-08-17	13.05	13.75	12.90	13.45	260958
2015-08-18	13.40	13.50	13.15	13.35	236164
2015-08-19	13.35	13.35	12.60	12.75	220865
2015-08-20	12.55	12.65	11.80	12.00	348561
2015-08-21	11.95	12.15	11.40	11.75	456382
2015-08-24	10.85	11.70	10.40	11.10	635037
2015-08-25	11.80	11.90	11.50	11.60	274731
2015-08-26	12.65	12.85	11.90	12.50	554777
2015-08-27	12.85	13.15	12.35	12.75	508983
2015-08-28	12.85	13.50	12.75	13.50	304154
2015-08-31	13.05	13.75	12.90	13.30	247920
2015-09-01	13.00	13.20	12.70	12.75	239513
2015-09-02	13.10	13.25	12.75	13.20	174299
2015-09-03	13.75	13.75	13.20	13.50	387942
2015-09-04	13.25	13.60	13.20	13.50	221057
2015-09-08	13.65	13.75	13.30	13.55	221862
2015-09-09	13.50	13.65	13.00	13.25	261586
2015-09-10	13.25	13.45	13.00	13.40	161138
2015-09-11	13.20	13.55	12.80	13.45	221808
2015-09-14	13.05	13.10	12.70	13.00	199332
2015-09-15	12.95	13.30	12.90	13.25	140223
2015-09-16	13.45	13.90	13.40	13.85	346050
2015-09-17	14.15	14.55	14.05	14.40	390270
2015-09-18	14.60	15.00	14.45	14.50	359482
2015-09-21	14.65	14.95	14.05	14.45	245772
2015-09-22	14.10	14.40	13.93	14.30	162360
2015-09-23	14.20	14.25	13.35	13.70	253643
2015-09-24	13.60	13.85	13.15	13.50	210277
2015-09-25	13.60	13.75	12.95	12.95	370851
2015-09-28	13.05	13.20	12.45	12.60	295727
2015-09-29	12.90	13.10	12.45	12.50	178238
2015-09-30	13.15	13.65	13.00	13.45	282043
2015-10-01	13.80	13.93	13.35	13.60	244900
2015-10-02	13.65	14.50	13.55	14.45	354589
2015-10-05	15.30	15.35	14.85	15.15	489210
2015-10-06	15.50	15.85	15.15	15.65	447285
2015-10-07	15.45	15.45	14.65	15.20	321687
2015-10-08	15.75	16.00	15.60	15.90	311798
2015-10-09	16.20	16.45	15.55	15.85	467336
2015-10-12	16.50	16.65	15.75	16.10	356765
2015-10-13	16.35	16.60	15.90	16.15	329616
2015-10-14	16.50	16.70	15.70	16.10	433317
2015-10-15	16.15	16.40	15.90	16.40	354115
2015-10-16	16.50	16.60	15.90	16.50	592439
2015-10-19	16.10	16.20	15.05	15.40	536992
2015-10-20	15.20	15.65	15.00	15.65	248232
2015-10-21	15.65	15.90	15.30	15.45	215164
2015-10-22	15.30	15.75	15.25	15.50	210070
2015-10-23	15.25	15.55	15.05	15.30	192892
2015-10-26	15.30	15.55	15.05	15.15	162669
2015-10-27	14.95	15.10	14.50	14.80	284870
2015-10-28	14.75	15.50	14.55	15.40	278902
2015-10-29	15.10	15.55	14.85	15.05	293379
2015-10-30	15.35	15.90	15.10	15.80	273563
2015-11-02	16.30	16.50	15.60	16.10	377527
2015-11-03	16.25	16.65	16.20	16.65	262632
2015-11-04	16.55	16.60	15.95	16.00	212456
2015-11-05	16.00	16.05	15.55	15.80	195927
2015-11-06	16.00	16.30	15.85	16.25	156591
2015-11-09	16.75	17.05	16.25	16.55	328356
2015-11-10	16.60	16.70	16.00	16.40	177914
2015-11-11	15.55	15.95	15.20	15.55	308881
2015-11-12	14.90	15.20	14.83	14.95	182429
2015-11-13	14.90	15.60	14.40	15.25	297436
2015-11-16	15.20	15.75	14.90	15.75	197919
2015-11-17	15.60	15.65	14.62	15.00	320856
2015-11-18	14.75	14.80	14.11	14.55	295316
2015-11-19	14.70	14.80	14.18	14.40	197942
2015-11-20	14.60	14.68	14.25	14.40	160658
2015-11-23	14.50	14.50	13.60	14.40	372030
2015-11-24	15.50	15.95	15.05	15.40	489503
2015-11-25	15.20	15.45	14.65	15.40	516911
2015-11-27	14.60	15.05	14.45	14.85	236498
2015-11-30	14.90	15.15	14.65	15.15	319068
2015-12-01	14.25	15.10	14.15	14.90	439485
2015-12-02	15.05	15.25	14.35	14.85	378481
2015-12-03	15.15	15.35	14.45	14.60	406947
2015-12-04	14.95	15.70	14.95	15.55	743787
2015-12-07	15.35	16.38	15.10	15.10	472465
2015-12-08	14.85	15.00	14.45	14.65	745838
2015-12-09	15.00	15.25	14.65	14.90	561695
2015-12-10	14.90	15.25	14.75	14.95	320829
2015-12-11	14.80	14.90	14.10	14.35	507602
2015-12-14	13.95	14.45	13.40	14.40	695704
2015-12-15	14.35	15.35	14.25	15.05	653185
2015-12-16	14.60	15.30	14.43	15.15	527755
2015-12-17	15.30	15.35	14.55	14.65	437515
2015-12-18	14.60	15.75	14.60	15.15	3909309
2015-12-21	15.05	15.13	14.45	14.65	699854
2015-12-22	14.65	14.65	14.20	14.30	445263
2015-12-23	14.50	14.80	14.45	14.65	417895
2015-12-24	14.50	14.85	14.35	14.80	199791
2015-12-28	14.30	14.63	14.10	14.50	457599
2015-12-29	14.45	14.75	14.40	14.65	355965
2015-12-30	14.60	15.25	14.50	14.80	470359
2015-12-31	14.65	15.30	14.65	14.95	461972
2016-01-04	14.55	14.75	14.25	14.65	467495
2016-01-05	14.20	14.30	13.65	13.80	689118
2016-01-06	12.80	13.30	12.70	12.90	853314
2016-01-07	11.80	12.20	11.65	11.75	1027279
2016-01-08	12.65	12.85	11.98	12.25	678735
2016-01-11	12.10	12.20	11.60	11.65	499907
2016-01-12	11.45	11.54	10.30	10.75	1071119
2016-01-13	11.55	11.65	10.60	10.80	768809
2016-01-14	11.00	11.05	10.58	10.70	930613
2016-01-15	10.20	10.45	9.90	10.15	896636
2016-01-19	10.85	10.90	10.20	10.45	756933
2016-01-20	10.05	10.15	9.35	10.10	816785
2016-01-21	10.45	11.25	10.20	10.90	719920
2016-01-22	11.00	11.23	10.60	10.85	748785
2016-01-25	10.85	10.95	10.25	10.30	397675
2016-01-26	10.80	10.95	10.45	10.75	580956
2016-01-27	10.90	11.08	10.45	10.60	509201
2016-01-28	11.05	11.20	10.60	10.90	382879
2016-01-29	10.75	11.00	10.70	10.90	550783
2016-02-01	10.75	10.80	10.15	10.40	389166
2016-02-02	10.05	10.20	9.50	9.65	494164
2016-02-03	9.95	10.69	9.51	10.00	1622920
2016-02-04	10.14	10.58	9.53	9.94	2052263
2016-02-05	9.87	9.98	9.07	9.22	1551390
2016-02-08	8.65	8.66	7.93	8.42	1649146
2016-02-09	8.20	8.62	7.96	8.15	1192887
2016-02-10	8.19	8.50	8.06	8.20	727465
2016-02-11	7.90	8.34	7.78	8.24	878186
2016-02-12	8.26	8.73	8.14	8.59	770647
2016-02-16	8.54	8.87	8.37	8.76	543964
2016-02-17	8.87	9.40	8.85	9.23	985791
2016-02-18	9.14	9.14	8.71	8.74	495126
2016-02-19	8.76	9.10	8.63	9.08	574268
2016-02-22	9.46	9.70	9.24	9.44	805162
2016-02-23	9.66	9.67	9.03	9.07	600219
2016-02-24	8.97	9.26	8.75	9.20	539856
2016-02-25	9.07	9.19	8.81	9.12	465736
2016-02-26	9.18	9.24	8.90	9.02	635319
2016-02-29	9.16	9.25	8.82	8.85	1123757
2016-03-01	8.90	9.05	8.78	8.96	759720
2016-03-02	8.68	8.82	8.37	8.75	1112767
2016-03-03	8.87	9.01	8.76	8.95	914506
2016-03-04	9.12	9.97	9.12	9.86	1369988
2016-03-07	9.60	9.82	9.57	9.70	781685
2016-03-08	9.81	9.81	8.76	8.83	1762262
2016-03-09	8.65	8.80	8.51	8.62	1017207
2016-03-10	8.86	8.86	8.25	8.50	1023265
2016-03-11	9.01	9.58	8.92	9.55	1166558
2016-03-14	9.59	9.70	9.59	9.70	1100
2016-03-15	9.38	9.39	9.04	9.18	441645
2016-03-16	9.11	9.46	9.09	9.43	509243
2016-03-17	9.35	9.46	9.20	9.38	465070
2016-03-18	9.22	9.32	8.91	8.94	1167572
2016-03-21	8.65	8.72	8.41	8.49	1198334
2016-03-22	8.22	8.47	8.21	8.27	677672
2016-03-23	8.22	8.25	7.70	7.77	1049405
2016-03-24	7.60	7.84	7.42	7.82	1029354
2016-03-28	7.81	7.90	7.51	7.63	784722
2016-03-29	7.78	8.00	7.60	7.98	986010
2016-03-30	8.12	8.22	7.92	8.10	920290
2016-03-31	8.39	8.55	8.21	8.37	1127460
2016-04-01	8.20	8.40	8.04	8.38	812101
2016-04-04	8.24	8.27	7.88	7.89	909560
2016-04-05	7.71	7.73	7.54	7.64	886029
2016-04-06	7.58	7.91	7.45	7.88	906905
2016-04-07	7.49	7.62	7.40	7.43	1029559
2016-04-08	7.51	7.74	7.51	7.69	769333
2016-04-11	7.71	7.98	7.69	7.80	758874
2016-04-12	7.65	7.97	7.57	7.90	903823
2016-04-13	7.94	8.30	7.88	8.23	1172185
2016-04-14	8.28	8.29	8.01	8.06	692395
2016-04-15	7.86	7.86	7.62	7.75	974621
2016-04-18	7.81	8.04	7.74	7.84	840780
2016-04-19	8.29	8.63	8.20	8.54	1646615
2016-04-20	8.20	8.64	8.20	8.40	855599
2016-04-21	8.35	8.67	8.24	8.46	940545
2016-04-22	8.63	8.74	8.54	8.59	677035
2016-04-25	8.47	8.49	8.27	8.33	783385
2016-04-26	8.34	8.65	8.28	8.59	914673
2016-04-27	8.56	9.00	8.54	8.86	1548181
2016-04-28	8.46	8.74	8.43	8.46	1346200
2016-04-29	8.30	8.46	8.08	8.24	1387965
2016-05-02	8.10	8.31	8.03	8.31	866418
2016-05-03	8.01	8.04	7.81	7.84	961081
2016-05-04	7.76	7.88	7.40	7.58	1933256
2016-05-05	7.74	7.82	7.42	7.45	1578585
2016-05-06	7.57	7.86	7.54	7.80	816792
2016-05-09	7.67	7.83	7.53	7.78	723151
2016-05-10	7.79	8.15	7.78	8.12	950051
2016-05-11	7.92	8.21	7.81	7.97	1108330
2016-05-12	8.03	8.10	7.77	7.87	564763
2016-05-13	7.76	7.96	7.68	7.83	556816
2016-05-16	7.93	8.12	7.93	8.11	535729
2016-05-17	8.12	8.38	8.05	8.14	733510
2016-05-18	8.00	8.09	7.90	7.97	884039
2016-05-19	7.71	7.72	7.43	7.47	1443712
2016-05-20	7.55	7.59	7.41	7.53	1134188
2016-05-23	7.60	7.86	7.60	7.71	1069774
2016-05-24	7.74	7.83	7.63	7.77	652808
2016-05-25	7.79	7.95	7.71	7.84	1093792
2016-05-26	8.05	8.10	7.81	7.90	946739
2016-05-27	7.91	8.04	7.78	8.02	827718
2016-05-31	8.39	8.92	8.39	8.88	3591416
2016-06-01	8.76	8.84	8.48	8.64	1778960
2016-06-02	8.66	9.00	8.54	9.00	1675375
2016-06-03	9.00	9.01	8.67	8.96	1086737
2016-06-06	9.03	9.52	9.00	9.41	2065629
2016-06-07	9.49	9.81	9.49	9.78	1749982
2016-06-08	9.86	10.41	9.84	9.86	3031578
2016-06-09	9.76	9.91	9.58	9.88	1788595
2016-06-10	9.50	9.52	9.01	9.08	1985221
2016-06-13	8.86	9.18	8.78	8.87	1277858
2016-06-14	8.79	8.88	8.35	8.43	1750047
2016-06-15	8.49	8.60	8.20	8.22	1460999
2016-06-16	8.00	8.12	7.82	8.06	1548150
2016-06-17	8.08	8.39	8.06	8.17	1029462
2016-06-20	8.45	8.54	8.25	8.34	1015285
2016-06-21	8.18	8.34	8.07	8.15	1007866
2016-06-22	8.15	8.21	8.05	8.05	773628
2016-06-23	8.43	8.45	8.25	8.44	938880
2016-06-24	7.82	8.18	7.81	7.98	4751316
2016-06-27	7.74	7.74	7.50	7.54	2449956
2016-06-28	7.84	8.00	7.80	7.96	1783162
2016-06-29	8.14	8.20	8.01	8.10	910922
2016-06-30	7.78	7.88	7.64	7.87	2273772
2016-07-01	7.75	7.95	7.75	7.87	1017358
2016-07-05	7.72	7.76	7.52	7.54	1866892
2016-07-06	7.42	7.61	7.36	7.57	1082042
2016-07-07	7.39	7.46	7.21	7.26	2093951
2016-07-08	7.25	7.56	7.24	7.53	1148066
2016-07-11	7.61	7.81	7.59	7.78	1171436
2016-07-12	7.75	8.00	7.70	7.87	1373057
2016-07-13	7.83	7.93	7.71	7.71	945042
2016-07-14	7.80	7.94	7.80	7.83	937109
2016-07-15	7.84	7.87	7.79	7.85	614772
2016-07-18	7.73	7.94	7.70	7.90	853389
2016-07-19	7.84	7.96	7.80	7.81	726444
2016-07-20	7.91	8.21	7.84	8.13	1100212
2016-07-21	8.15	8.37	8.14	8.28	894058
2016-07-22	8.24	8.26	8.14	8.18	620625
2016-07-25	8.15	8.16	8.02	8.07	763953
2016-07-26	7.98	8.23	7.97	8.14	824487
2016-07-27	8.21	8.25	8.00	8.03	746460
2016-07-28	8.00	8.04	7.71	7.85	1190669
2016-07-29	7.87	8.03	7.77	7.94	746407
2016-08-01	7.79	7.86	7.64	7.68	925074
2016-08-02	7.71	7.80	7.38	7.42	1429298
2016-08-03	7.42	7.70	7.40	7.69	974685
2016-08-04	7.54	7.80	7.53	7.68	1068855
2016-08-05	7.72	7.96	7.68	7.94	924471
2016-08-08	8.00	8.19	7.98	8.16	1385350
2016-08-09	8.16	8.21	8.00	8.08	943083
2016-08-10	8.09	8.11	7.93	8.00	774101
2016-08-11	8.02	8.20	8.01	8.15	638471
2016-08-12	8.18	8.30	8.17	8.26	902215
2016-08-15	8.26	8.48	8.26	8.46	1341563
2016-08-16	8.37	8.44	8.30	8.40	998028
2016-08-17	8.32	8.36	8.22	8.35	731953
2016-08-18	8.22	8.37	8.22	8.35	888299
2016-08-19	8.20	8.38	8.17	8.33	967481
2016-08-22	8.18	8.45	8.17	8.44	1314411
2016-08-23	8.46	8.90	8.45	8.76	2175175
2016-08-24	8.72	8.75	8.28	8.29	1706914
2016-08-25	8.23	8.29	8.14	8.20	989175
2016-08-26	8.29	8.39	8.13	8.25	1191250
2016-08-29	8.21	8.22	8.05	8.12	1001662
2016-08-30	8.02	8.15	8.02	8.12	852677
2016-08-31	7.67	7.70	7.40	7.65	4518772
2016-09-01	7.32	7.33	7.02	7.15	3846615
2016-09-02	7.25	7.40	7.20	7.23	1632640
2016-09-06	7.35	7.65	7.35	7.55	1401490
2016-09-07	7.62	7.66	7.55	7.38	1132465
2016-09-08	7.44	7.49	7.33	7.39	1067132
2016-09-09	7.40	7.40	7.09	7.09	1080789
2016-09-12	7.11	7.23	7.01	7.18	974390
2016-09-13	7.12	7.16	6.93	7.03	1624639
2016-09-14	7.02	7.08	6.90	6.90	1386925
2016-09-15	6.85	6.99	6.85	6.85	1340976
2016-09-16	6.83	7.15	6.80	7.15	1175250
2016-09-19	7.25	7.28	7.03	7.03	1071962
2016-09-20	7.11	7.29	7.08	7.10	881533
2016-09-21	7.17	7.36	7.17	7.31	1047182
2016-09-22	7.49	7.54	7.26	7.31	1016831
2016-09-23	7.40	7.42	7.05	7.11	823279
2016-09-26	7.24	7.29	7.07	7.09	1075137
2016-09-27	7.11	7.15	7.02	7.05	760141
2016-09-28	7.38	7.38	7.01	7.25	2203238
2016-09-29	7.25	7.25	7.01	7.03	1097543
2016-09-30	7.21	7.22	7.14	7.17	710995
2016-10-03	7.09	7.13	7.00	7.11	692768
2016-10-04	7.32	7.35	7.11	7.17	800728
2016-10-05	7.40	7.46	7.33	7.35	1359589
2016-10-06	7.76	7.86	7.58	7.66	2431366
2016-10-07	7.67	7.68	7.50	7.51	686830
2016-10-10	7.76	7.94	7.74	7.89	1408107
2016-10-11	8.01	8.03	7.82	7.89	954055
2016-10-12	7.86	7.87	7.60	7.61	659593
2016-10-13	7.50	7.51	7.33	7.45	915584
2016-10-14	7.73	7.73	7.48	7.48	495087
2016-10-17	7.55	7.56	7.44	7.47	453791
2016-10-18	7.58	7.63	7.53	7.56	307490
2016-10-19	7.68	7.90	7.67	7.77	771509
2016-10-20	7.77	7.86	7.67	7.86	634849
2016-10-21	7.68	7.82	7.65	7.71	424471
2016-10-24	7.58	7.67	7.50	7.56	536939
2016-10-25	7.49	7.59	7.42	7.42	501131
2016-10-26	7.40	7.47	7.34	7.42	556483
2016-10-27	7.38	7.43	7.34	7.36	500140
2016-10-28	7.38	7.48	7.35	7.41	451593
2016-10-31	7.43	7.44	7.16	7.17	796495
2016-11-01	7.37	7.45	7.14	7.22	627557
2016-11-02	7.27	7.31	7.04	7.05	1545056
2016-11-03	7.09	7.16	6.95	6.96	631980
2016-11-04	7.07	7.08	6.96	7.02	685573
2016-11-07	7.13	7.20	7.10	7.18	540116
2016-11-08	7.08	7.24	7.02	7.20	531234
2016-11-09	6.91	7.38	6.91	7.36	997824
2016-11-10	7.29	7.67	7.28	7.53	1044092
2016-11-11	7.44	7.60	7.34	7.58	949867
2016-11-14	7.38	7.58	7.37	7.43	824142
2016-11-15	7.32	7.53	7.26	7.45	954947
2016-11-16	7.43	7.98	7.42	7.85	2685607
2016-11-17	7.89	8.05	7.60	7.65	1826378
2016-11-18	7.49	7.70	7.47	7.61	723473
2016-11-21	7.59	7.79	7.49	7.75	1070897
2016-11-22	7.73	7.74	7.50	7.58	991366
2016-11-23	7.47	7.65	7.46	7.63	523082
2016-11-25	7.55	7.62	7.54	7.57	272714
2016-11-28	7.47	7.57	7.39	7.44	807108
2016-11-29	7.25	7.42	7.06	7.29	1522394
2016-11-30	7.15	7.33	7.03	7.03	2605811
2016-12-01	6.93	7.13	6.93	7.04	1607344
2016-12-02	7.07	7.15	7.04	7.04	613174
2016-12-05	7.03	7.24	7.00	7.22	1281452
2016-12-06	7.17	7.36	7.16	7.25	1055048
2016-12-07	7.35	7.36	7.28	7.34	845710
2016-12-08	7.40	7.75	7.39	7.71	1807023
2016-12-09	7.70	7.83	7.48	7.51	2571939
2016-12-12	7.60	7.63	7.33	7.24	1552483
2016-12-13	7.58	7.78	7.42	7.77	2341435
2016-12-14	7.68	7.70	7.36	7.37	1085847
2016-12-15	7.51	7.60	7.46	7.47	947010
2016-12-16	7.51	7.56	7.42	7.53	1383118
2016-12-19	7.29	7.34	7.01	7.07	2365491
2016-12-20	7.25	7.26	7.05	7.12	1610153
2016-12-21	7.24	7.26	7.15	7.17	921636
2016-12-22	7.26	7.28	7.11	7.13	631337
2016-12-23	7.14	7.17	7.05	7.13	1103403
2016-12-27	7.15	7.20	7.07	7.08	841403
2016-12-28	7.15	7.15	7.02	7.07	760996
2016-12-29	7.13	7.13	7.00	7.05	705827
2016-12-30	7.17	7.20	7.08	7.11	1091254
2017-01-03	7.38	7.46	7.28	7.45	1489007
2017-01-04	7.39	7.50	7.33	7.43	1369713
2017-01-05	7.43	7.55	7.38	7.46	964701
2017-01-06	7.39	7.53	7.36	7.39	1024863
2017-01-09	7.19	7.29	7.12	7.22	1110163
2017-01-10	7.07	7.25	7.05	7.19	1189082
2017-01-11	7.12	7.30	7.11	7.29	935596
2017-01-12	7.30	7.35	7.18	7.20	646069
2017-01-13	7.15	7.20	7.09	7.10	1332943
2017-01-17	7.08	7.11	7.01	7.07	1462871
2017-01-18	7.05	7.08	7.00	7.08	1098602
2017-01-19	7.06	7.16	7.00	7.09	1115306
2017-01-20	7.07	7.32	7.03	7.29	2015590
2017-01-23	7.11	7.19	7.08	7.13	755339
2017-01-24	7.15	7.25	7.13	7.20	699464
2017-01-25	7.20	7.28	7.17	7.23	947895
2017-01-26	7.18	7.32	7.16	7.18	812733
2017-01-27	7.09	7.12	7.01	7.02	1205709
2017-01-30	6.99	7.11	6.92	7.06	1346329
2017-01-31	7.03	7.06	6.89	6.94	2051329
2017-02-01	6.86	6.95	6.84	6.85	2086813
2017-02-02	6.79	6.84	6.74	6.76	1013564
2017-02-03	6.78	6.87	6.70	6.86	995592
2017-02-06	6.85	6.87	6.73	6.78	907342
2017-02-07	6.78	6.89	6.75	6.79	963955
2017-02-08	6.76	6.77	6.66	6.72	1049108
2017-02-09	6.75	6.80	6.70	6.75	767313
2017-02-10	6.91	7.12	6.89	7.08	1775308
2017-02-13	7.15	7.24	7.10	7.13	838467
2017-02-14	7.09	7.10	7.02	7.09	512832
2017-02-15	6.93	7.04	6.92	7.01	726275
2017-02-16	6.98	7.04	6.92	6.93	551204
2017-02-17	6.96	7.03	6.93	6.99	521531
2017-02-21	6.91	7.02	6.87	6.96	755931
2017-02-22	6.84	6.91	6.80	6.85	598968
2017-02-23	6.77	6.86	6.76	6.83	610007
2017-02-24	6.74	6.80	6.70	6.76	610320
2017-02-27	6.68	6.76	6.66	6.73	856491
2017-02-28	7.00	7.10	6.87	6.91	1773316
2017-03-01	7.00	7.22	6.94	7.14	3092843
2017-03-02	7.04	7.13	6.98	7.08	1141024
2017-03-03	6.98	7.05	6.90	6.96	1030091
2017-03-06	6.89	7.01	6.87	7.00	680086
2017-03-07	6.91	6.94	6.86	6.89	787786
2017-03-08	6.80	6.89	6.80	6.69	918499
2017-03-09	6.75	6.77	6.63	6.70	874031
2017-03-10	6.69	6.77	6.68	6.77	535217
2017-03-13	6.66	6.86	6.61	6.83	1335520
2017-03-14	6.73	6.75	6.66	6.70	727510
2017-03-15	6.70	6.85	6.68	6.83	645366
2017-03-16	6.99	7.10	6.94	7.09	1808172
2017-03-17	6.99	7.09	6.99	7.06	1193173
2017-03-20	7.13	7.15	7.01	7.07	1117499
2017-03-21	7.07	7.08	6.81	6.84	1187446
2017-03-22	6.78	6.82	6.70	6.78	1040144
2017-03-23	6.72	6.84	6.69	6.83	1354835
2017-03-24	6.76	6.83	6.74	6.82	905999
2017-03-27	6.67	6.80	6.63	6.79	764640
2017-03-28	6.70	6.88	6.68	6.82	1027438
2017-03-29	6.74	6.97	6.73	6.92	1491022
2017-03-30	6.83	6.92	6.80	6.83	666005
2017-03-31	6.73	6.78	6.68	6.74	1039475
2017-04-03	6.73	6.75	6.71	6.74	521814
2017-04-04	6.71	6.73	6.68	6.70	550231
2017-04-05	6.78	6.80	6.61	6.63	1236824
2017-04-06	6.72	6.77	6.66	6.69	804071
2017-04-07	6.70	6.74	6.67	6.69	373568
2017-04-10	6.69	6.91	6.69	6.90	1133538
2017-04-11	6.84	6.96	6.77	6.95	1151761
2017-04-12	6.95	6.95	6.76	6.77	597728
2017-04-13	6.78	6.80	6.65	6.65	746929
2017-04-17	6.67	6.75	6.66	6.74	633816
2017-04-18	6.71	6.72	6.67	6.70	623419
2017-04-19	6.66	6.72	6.65	6.66	951657
2017-04-20	6.68	6.71	6.66	6.66	664351
2017-04-21	6.65	6.68	6.62	6.63	556107
2017-04-24	6.73	6.74	6.64	6.67	947632
2017-04-25	6.75	6.82	6.73	6.73	1225962
2017-04-26	6.72	6.75	6.66	6.67	701255
2017-04-27	6.68	6.68	6.60	6.66	769999
2017-04-28	6.69	6.69	6.63	6.65	863152
2017-05-01	6.67	6.71	6.63	6.63	335758
2017-05-02	6.63	6.65	6.58	6.58	557857
2017-05-03	6.61	6.66	6.53	6.53	618501
2017-05-04	6.51	6.52	6.33	6.34	791834
2017-05-05	6.42	6.47	6.33	6.33	534640
2017-05-08	6.41	6.45	6.29	6.30	1020270
2017-05-09	6.46	6.46	6.25	6.29	895929
2017-05-10	6.31	6.39	6.29	6.38	558408
2017-05-11	6.40	6.41	6.34	6.34	397220
2017-05-12	6.35	6.38	6.33	6.33	313274
2017-05-15	6.50	6.54	6.35	6.38	743817
2017-05-16	6.40	6.41	6.32	6.36	717445
2017-05-17	6.32	6.38	6.29	6.30	536528
2017-05-18	6.27	6.27	6.15	6.15	863214
2017-05-19	6.25	6.29	6.19	6.27	482415
2017-05-22	6.24	6.34	6.23	6.32	572042
2017-05-23	6.24	6.25	6.20	6.22	362326
2017-05-24	6.20	6.27	6.12	6.12	559330
2017-05-25	6.09	6.15	6.01	6.02	852431
2017-05-26	5.93	5.93	5.48	5.63	3668061
2017-05-30	5.75	5.78	5.39	5.41	2626799
2017-05-31	5.78	5.82	5.52	5.79	2920851
2017-06-01	5.77	5.90	5.74	5.81	960974
2017-06-02	5.76	5.78	5.66	5.76	842653
2017-06-05	5.75	5.76	5.68	5.70	522205
2017-06-06	5.66	5.69	5.55	5.67	716016
2017-06-07	5.66	5.68	5.55	5.42	721037
2017-06-08	5.42	5.48	5.40	5.47	670117
2017-06-09	5.45	5.59	5.41	5.55	631488
2017-06-12	5.50	5.72	5.50	5.66	692210
2017-06-13	5.70	5.73	5.56	5.59	823884
2017-06-14	5.50	5.58	5.43	5.57	810018
2017-06-15	5.37	5.51	5.36	5.41	931922
2017-06-16	5.37	5.46	5.37	5.42	700836
2017-06-19	5.45	5.48	5.41	5.46	486059
2017-06-20	5.41	5.51	5.35	5.44	599363
2017-06-21	5.43	5.52	5.39	5.45	664484
2017-06-22	5.42	5.52	5.42	5.51	663699
2017-06-23	5.51	5.60	5.46	5.59	984373
2017-06-26	5.52	5.56	5.50	5.52	631142
2017-06-27	5.53	5.59	5.49	5.52	572524
2017-06-28	5.48	5.62	5.47	5.58	746886
2017-06-29	5.54	5.65	5.53	5.60	523614
2017-06-30	5.57	5.76	5.53	5.73	642415
2017-07-03	5.73	5.88	5.72	5.85	446184
2017-07-05	5.86	5.87	5.74	5.82	460017
2017-07-06	5.78	5.86	5.76	5.77	481227
2017-07-07	5.81	5.82	5.65	5.66	429779
2017-07-10	5.70	5.82	5.68	5.77	261379
2017-07-11	5.78	5.86	5.75	5.81	454505
2017-07-12	5.89	5.92	5.75	5.79	540291
2017-07-13	5.88	6.00	5.82	5.97	657598
2017-07-14	6.02	6.20	6.01	6.19	875408
2017-07-17	6.21	6.29	6.18	6.27	532879
2017-07-18	6.28	6.34	6.24	6.28	660052
2017-07-19	6.31	6.50	6.30	6.39	688127
2017-07-20	6.39	6.40	6.27	6.33	611495
2017-07-21	6.19	6.19	5.86	5.90	1537320
2017-07-24	5.94	5.94	5.80	5.81	647704
2017-07-25	5.88	5.92	5.79	5.80	502051
2017-07-26	5.78	5.80	5.68	5.72	630262
2017-07-27	5.75	5.79	5.71	5.73	388082
2017-07-28	5.79	5.88	5.79	5.82	396105
2017-07-31	5.78	5.85	5.73	5.73	485722
2017-08-01	5.72	5.77	5.66	5.67	340805
2017-08-02	5.62	5.73	5.59	5.67	314826
2017-08-03	5.62	5.68	5.57	5.58	303542
2017-08-04	5.55	5.58	5.50	5.54	415544
2017-08-07	5.50	5.60	5.49	5.54	432661
2017-08-08	5.53	5.60	5.49	5.50	429208
2017-08-09	5.50	5.57	5.49	5.52	323346
2017-08-10	5.50	5.51	5.45	5.46	594151
2017-08-11	5.36	5.48	5.28	5.44	912837
2017-08-14	5.44	5.44	5.35	5.36	528918
2017-08-15	5.30	5.32	5.19	5.21	577944
2017-08-16	5.20	5.21	5.08	5.11	466463
2017-08-17	5.03	5.08	5.00	5.06	827590
2017-08-18	5.04	5.05	5.00	5.02	445130
2017-08-21	5.07	5.20	5.05	5.11	497711
2017-08-22	5.15	5.26	5.11	5.20	415572
2017-08-23	5.24	5.47	5.20	5.43	810793
2017-08-24	5.38	5.47	5.33	5.37	522139
2017-08-25	5.43	5.64	5.43	5.62	349176
2017-08-28	5.63	5.80	5.60	5.71	542854
2017-08-29	5.56	5.69	5.53	5.64	664029
2017-08-30	5.18	5.34	5.07	5.10	1534642
2017-08-31	5.03	5.05	4.87	4.88	2009795
2017-09-01	5.10	5.13	4.93	5.00	1389313
2017-09-05	5.18	5.24	5.08	5.10	2135691
2017-09-06	5.27	5.45	5.18	5.45	938825
2017-09-07	5.68	5.76	5.57	5.76	1077703
2017-09-08	5.63	5.70	5.55	5.69	614913
2017-09-11	5.59	5.60	5.50	5.59	471337
2017-09-12	5.55	5.65	5.53	5.59	438658
2017-09-13	5.59	5.69	5.55	5.62	502351
2017-09-14	5.56	5.65	5.55	5.58	376147
2017-09-15	5.61	5.63	5.55	5.58	632827
2017-09-18	5.57	5.72	5.57	5.67	515507
2017-09-19	5.63	5.68	5.60	5.66	318304
2017-09-20	5.69	5.84	5.68	5.78	511685
2017-09-21	5.87	5.94	5.82	5.83	493192
2017-09-22	5.94	5.99	5.87	5.91	646782
2017-09-25	5.87	5.92	5.68	5.73	728581
2017-09-26	5.81	5.87	5.79	5.81	473225
2017-09-27	5.88	5.95	5.83	5.93	424024
2017-09-28	5.91	5.92	5.84	5.86	249464
2017-09-29	5.99	6.12	5.96	6.04	713321
2017-10-02	5.87	6.00	5.83	5.95	490014
2017-10-03	5.98	6.09	5.96	6.07	499919
2017-10-04	6.04	6.06	5.97	6.00	376079
2017-10-05	5.99	6.08	5.98	6.04	295094
2017-10-06	5.95	5.99	5.80	5.81	479877
2017-10-09	5.88	5.90	5.81	5.82	4466607
2017-10-10	5.89	5.93	5.86	5.93	270173
2017-10-11	5.94	6.00	5.92	5.99	326148
2017-10-12	6.02	6.05	5.98	5.99	282852
2017-10-13	6.03	6.20	6.03	6.07	643110
2017-10-16	6.33	6.43	6.23	6.30	724464
2017-10-17	6.34	6.34	6.23	6.26	331548
2017-10-18	6.29	6.37	6.22	6.30	290171
2017-10-19	6.21	6.22	6.12	6.18	341766
2017-10-20	6.15	6.18	6.08	6.12	302406
2017-10-23	6.12	6.21	6.10	6.11	341731
2017-10-24	6.12	6.12	6.01	6.05	369874
2017-10-25	6.09	6.18	6.03	6.07	321732
2017-10-26	6.03	6.07	5.98	6.06	182913
2017-10-27	5.97	6.16	5.90	6.14	586848
2017-10-30	6.12	6.21	6.08	6.09	269058
2017-10-31	6.09	6.15	6.04	6.09	357990
2017-11-01	6.24	6.38	6.20	6.26	531937
2017-11-02	6.27	6.42	6.25	6.40	938403
2017-11-03	6.33	6.36	6.23	6.33	573572
2017-11-06	6.32	6.37	6.23	6.27	361575
2017-11-07	6.28	6.29	6.18	6.22	309285
2017-11-08	6.23	6.27	6.17	6.19	330181
2017-11-09	6.08	6.14	6.05	6.12	378876
2017-11-10	6.08	6.11	5.98	5.99	425985
2017-11-13	5.97	6.02	5.82	5.83	495853
2017-11-14	5.80	5.84	5.67	5.74	557478
2017-11-15	5.65	5.82	5.61	5.77	476244
2017-11-16	5.75	5.86	5.72	5.81	445143
2017-11-17	5.72	5.85	5.70	5.81	333897
2017-11-20	5.77	5.84	5.75	5.83	272286
2017-11-21	5.74	5.87	5.74	5.86	539292
2017-11-22	5.59	5.81	5.53	5.72	792964
2017-11-24	5.47	5.62	5.42	5.59	821657
2017-11-27	5.52	5.58	5.43	5.45	677093
2017-11-28	5.46	5.51	5.36	5.40	782358
2017-11-29	5.34	5.43	5.23	5.24	757793
2017-11-30	5.12	5.29	5.12	5.25	690872
2017-12-01	5.30	5.34	5.19	5.28	414068
2017-12-04	5.24	5.29	5.17	5.19	619378
2017-12-05	5.13	5.14	5.02	5.03	617788
2017-12-06	5.04	5.04	4.85	4.83	628565
2017-12-07	4.89	4.91	4.80	4.83	491914
2017-12-08	4.83	4.87	4.79	4.80	336205
2017-12-11	4.80	5.02	4.80	4.97	743966
2017-12-12	4.93	5.01	4.88	4.91	706657
2017-12-13	4.90	4.96	4.75	4.78	1076666
2017-12-14	4.84	4.90	4.63	4.65	1595792
2017-12-15	4.74	4.79	4.68	4.71	946463
2017-12-18	4.71	4.78	4.63	4.65	811905
2017-12-19	4.71	4.71	4.58	4.60	772869
2017-12-20	4.64	4.65	4.54	4.56	625652
2017-12-21	4.63	4.68	4.47	4.63	934315
2017-12-22	4.65	4.67	4.60	4.61	472948
2017-12-26	4.60	4.68	4.60	4.62	425599
2017-12-27	4.66	4.68	4.60	4.65	572799
2017-12-28	4.68	4.70	4.61	4.65	766027
2017-12-29	4.66	4.67	4.59	4.59	599236
2018-01-02	4.92	4.92	4.63	4.68	1410504
2018-01-03	4.77	4.85	4.75	4.82	873910
2018-01-04	5.16	5.20	5.06	5.12	1633210
2018-01-05	5.15	5.16	4.99	5.04	710857
2018-01-08	5.05	5.05	4.85	4.87	596076
2018-01-09	4.92	4.93	4.76	4.80	650821
2018-01-10	4.84	4.86	4.76	4.81	483073
2018-01-11	4.87	4.93	4.85	4.90	515865
2018-01-12	5.01	5.08	4.95	5.06	800007
2018-01-16	5.17	5.24	5.07	5.09	993047
2018-01-17	5.13	5.14	4.98	5.05	737725
2018-01-18	5.07	5.08	4.95	4.97	397101
2018-01-19	4.95	4.98	4.94	4.96	354275
2018-01-22	4.98	4.98	4.91	4.93	363847
2018-01-23	4.95	4.98	4.91	4.97	317781
2018-01-24	4.97	4.99	4.89	4.90	417668
2018-01-25	4.96	4.97	4.88	4.91	604856
2018-01-26	4.96	4.96	4.87	4.87	486274
2018-01-29	4.93	4.96	4.75	4.84	1182554
2018-01-30	4.76	4.76	4.61	4.64	612818
2018-01-31	4.66	4.69	4.50	4.60	678821
2018-02-01	4.64	4.69	4.54	4.60	656353
2018-02-02	4.56	4.56	4.36	4.37	953842
2018-02-05	4.33	4.33	4.11	4.13	931196
2018-02-06	4.01	4.17	4.00	4.14	1013346
2018-02-07	4.10	4.16	4.05	4.07	415916
2018-02-08	4.12	4.17	3.97	3.98	797784
2018-02-09	3.97	4.03	3.79	3.95	1083077
2018-02-12	4.06	4.12	4.00	4.06	500013
2018-02-13	4.04	4.04	3.98	4.01	687985
2018-02-14	3.95	4.09	3.94	4.08	462804
2018-02-15	4.07	4.07	4.00	4.01	465435
2018-02-16	4.03	4.06	3.94	3.99	434454
2018-02-20	4.02	4.08	3.98	4.06	541846
2018-02-21	4.07	4.11	4.04	4.07	328295
2018-02-22	4.04	4.23	4.04	4.13	650422
2018-02-23	4.18	4.33	4.18	4.30	750967
2018-02-26	4.28	4.29	4.12	4.16	471242
2018-02-27	4.21	4.23	3.99	4.03	1050636
2018-02-28	4.04	4.05	3.87	3.87	1129321
2018-03-01	3.87	3.93	3.80	3.87	777034
2018-03-02	3.85	4.05	3.84	4.03	888957
2018-03-05	3.97	4.09	3.97	4.04	559644
2018-03-06	4.40	4.51	4.36	4.44	1463042
2018-03-07	4.41	4.55	4.39	4.48	786022
2018-03-08	4.41	4.42	4.30	4.31	374384
2018-03-09	4.36	4.42	4.32	4.36	297503
2018-03-12	4.35	4.42	4.33	4.39	213070
2018-03-13	4.49	4.61	4.48	4.52	511541
2018-03-14	4.49	4.51	4.40	4.48	399791
2018-03-15	4.38	4.50	4.30	4.50	465976
2018-03-16	4.40	4.46	4.36	4.44	859712
2018-03-19	4.40	4.40	4.34	4.39	279430
2018-03-20	4.40	4.48	4.32	4.43	582422
2018-03-21	4.42	4.59	4.42	4.57	681256
2018-03-22	4.50	4.54	4.43	4.49	456589
2018-03-23	4.54	4.57	4.45	4.45	257895
2018-03-26	4.53	4.60	4.48	4.59	379248
2018-03-27	4.61	4.68	4.56	4.59	469048
2018-03-28	4.60	4.63	4.39	4.39	606499
2018-03-29	4.44	4.53	4.38	4.43	478671
2018-04-02	4.42	4.49	4.35	4.40	485396
2018-04-03	4.44	4.50	4.40	4.48	336975
2018-04-04	4.41	4.49	4.38	4.47	328723
2018-04-05	4.49	4.56	4.44	4.52	283208
2018-04-06	4.43	4.48	4.29	4.29	464377
2018-04-09	4.35	4.35	4.30	4.31	315114
2018-04-10	4.39	4.50	4.35	4.50	204522
2018-04-11	4.46	4.70	4.46	4.65	323945
2018-04-12	4.69	4.83	4.67	4.82	494851
2018-04-13	4.73	4.80	4.69	4.78	318242
2018-04-16	4.71	4.89	4.68	4.86	269102
2018-04-17	4.77	4.83	4.74	4.80	239115
2018-04-18	4.76	4.90	4.74	4.84	386599
2018-04-19	4.82	4.90	4.79	4.88	363177
2018-04-20	4.85	4.93	4.84	4.89	281287
2018-04-23	4.83	4.88	4.81	4.86	116327
2018-04-24	4.83	4.89	4.75	4.79	267022
2018-04-25	4.61	4.61	4.49	4.57	398013
2018-04-26	4.53	4.60	4.51	4.56	238842
2018-04-27	4.50	4.53	4.47	4.48	251379
2018-04-30	4.38	4.39	4.30	4.33	446303
2018-05-01	4.33	4.35	4.30	4.34	200341
2018-05-02	4.31	4.36	4.28	4.31	347260
2018-05-03	4.32	4.35	4.25	4.28	272287
2018-05-04	4.28	4.33	4.24	4.25	216537
2018-05-07	4.29	4.40	4.26	4.36	330053
2018-05-08	4.53	4.58	4.43	4.50	562421
2018-05-09	4.58	4.67	4.57	4.64	308809
2018-05-10	4.65	4.67	4.60	4.64	179666
2018-05-11	4.67	4.72	4.63	4.65	139522
2018-05-14	4.67	4.75	4.65	4.74	198717
2018-05-15	4.69	4.72	4.60	4.67	204450
2018-05-16	4.66	4.69	4.61	4.64	182397
2018-05-17	4.64	4.74	4.64	4.70	212076
2018-05-18	4.69	4.77	4.67	4.72	226911
2018-05-21	4.75	4.82	4.71	4.79	221254
2018-05-22	4.76	4.83	4.75	4.79	272788
2018-05-23	4.76	4.83	4.74	4.82	230073
2018-05-24	4.82	4.85	4.75	4.76	215730
2018-05-25	4.74	4.81	4.66	4.76	296677
2018-05-29	5.00	5.08	4.91	5.01	751552
2018-05-30	5.12	5.24	5.11	5.24	730317
2018-05-31	5.75	5.95	5.70	5.74	1590997
2018-06-01	5.73	5.76	5.59	5.70	573040
2018-06-04	5.67	5.70	5.57	5.63	427149
2018-06-05	5.59	5.63	5.55	5.62	475088
2018-06-06	5.66	5.86	5.66	5.74	621712
2018-06-07	5.78	5.81	5.65	5.67	400154
2018-06-08	5.69	5.73	5.53	5.59	553865
2018-06-11	5.59	5.65	5.54	5.64	307529
2018-06-12	5.64	5.68	5.48	5.56	543240
2018-06-13	5.61	5.70	5.57	5.70	386954
2018-06-14	5.70	5.72	5.61	5.66	433722
2018-06-15	5.50	5.55	5.43	5.48	855732
2018-06-18	5.71	6.02	5.68	5.99	1767166
2018-06-19	5.83	6.08	5.82	6.05	955637
2018-06-20	6.06	6.07	5.93	5.98	706997
2018-06-21	6.04	6.05	5.94	5.96	698093
2018-06-22	6.10	6.38	6.08	6.36	1575031
2018-06-25	6.17	6.23	6.05	6.21	618980
2018-06-26	5.98	6.11	5.84	6.04	763173
2018-06-27	6.11	6.26	6.01	6.04	647140
2018-06-28	6.03	6.03	5.85	5.87	378357
2018-06-29	5.85	5.87	5.78	5.84	602348
2018-07-02	5.81	5.81	5.63	5.71	418668
2018-07-03	5.73	5.73	5.52	5.62	426205
2018-07-05	5.76	5.79	5.57	5.62	537029
2018-07-06	5.60	5.64	5.51	5.52	573533
2018-07-09	5.60	5.66	5.53	5.61	621917
2018-07-10	5.75	5.93	5.74	5.82	524927
2018-07-11	5.60	5.67	5.48	5.48	504919
2018-07-12	5.49	5.50	5.31	5.35	334220
2018-07-13	5.31	5.37	5.25	5.26	310289
2018-07-16	5.23	5.25	5.03	5.11	344240
2018-07-17	5.17	5.28	5.12	5.18	379043
2018-07-18	5.22	5.29	5.18	5.29	255116
2018-07-19	5.40	5.51	5.38	5.42	543725
2018-07-20	5.45	5.46	5.34	5.34	394030
2018-07-23	5.46	5.54	5.44	5.46	407918
2018-07-24	5.39	5.42	5.35	5.38	488703
2018-07-25	5.14	5.29	5.09	5.25	719308
2018-07-26	5.29	5.36	5.26	5.33	359702
2018-07-27	5.26	5.28	5.21	5.23	291822
2018-07-30	5.19	5.23	5.04	5.08	337013
2018-07-31	5.13	5.18	5.05	5.11	378423
2018-08-01	5.08	5.10	5.00	5.07	216641
2018-08-02	5.06	5.19	5.05	5.16	285973
2018-08-03	5.13	5.18	5.02	5.08	313475
2018-08-06	5.06	5.12	5.02	5.07	170159
2018-08-07	5.10	5.11	5.02	5.04	246173
2018-08-08	5.05	5.10	5.02	5.09	210612
2018-08-09	5.09	5.14	5.05	5.09	232473
2018-08-10	4.92	5.02	4.88	4.97	394616
2018-08-13	4.92	4.92	4.75	4.86	480013
2018-08-14	4.77	4.77	4.69	4.69	520350
2018-08-15	4.55	4.58	4.46	4.46	485096
2018-08-16	4.72	4.78	4.55	4.60	376337
2018-08-17	4.91	5.16	4.91	5.12	1612474
2018-08-20	5.03	5.04	4.89	4.98	514560
2018-08-21	5.23	5.25	5.13	5.18	549415
2018-08-22	5.41	5.42	5.29	5.41	474148
2018-08-23	5.48	5.55	5.33	5.36	922126
2018-08-24	5.37	5.42	5.25	5.29	315359
2018-08-27	5.40	5.47	5.39	5.46	288280
2018-08-28	5.46	5.51	5.46	5.48	215133
2018-08-29	5.43	5.55	5.42	5.51	253148
2018-08-30	5.51	5.55	5.47	5.54	275981
2018-08-31	5.55	5.57	5.41	5.44	278888
2018-09-04	5.34	5.37	5.22	5.26	272964
2018-09-05	5.25	5.25	5.16	5.22	217852
2018-09-06	5.18	5.25	5.18	5.18	265597
2018-09-07	5.10	5.17	5.08	5.11	222313
2018-09-10	5.15	5.19	5.11	5.17	140597
2018-09-11	5.14	5.25	5.10	5.23	205563
2018-09-12	5.24	5.26	5.20	5.22	143889
2018-09-13	5.23	5.25	5.13	5.14	105397
2018-09-14	5.19	5.26	5.17	5.23	170660
2018-09-17	5.12	5.23	5.12	5.14	184517
2018-09-18	5.17	5.25	5.16	5.21	160966
2018-09-19	5.24	5.39	5.24	5.35	343142
2018-09-20	5.36	5.36	5.30	5.35	167574
2018-09-21	5.43	5.49	5.40	5.46	687481
2018-09-24	5.52	5.65	5.50	5.65	344450
2018-09-25	5.58	5.65	5.56	5.59	182028
2018-09-26	5.66	5.68	5.61	5.61	151695
2018-09-27	5.61	5.78	5.60	5.70	222498
2018-09-28	5.77	5.82	5.75	5.81	241839
2018-10-01	6.02	6.14	6.00	6.10	759891
2018-10-02	6.18	6.27	6.15	6.17	698706
2018-10-03	6.31	6.49	6.31	6.48	606454
2018-10-04	6.55	6.57	6.28	6.41	586627
2018-10-05	6.42	6.51	6.39	6.49	322604
2018-10-08	6.33	6.37	6.25	6.35	257280
2018-10-09	6.52	6.70	6.51	6.65	563301
2018-10-10	6.73	6.75	6.33	6.35	560897
2018-10-11	6.34	6.38	6.06	6.10	510186
2018-10-12	6.39	6.52	6.26	6.42	585241
2018-10-15	6.52	6.58	6.46	6.57	328733
2018-10-16	6.67	6.72	6.62	6.72	375926
2018-10-17	6.80	6.80	6.63	6.74	343171
2018-10-18	6.59	6.65	6.43	6.46	394635
2018-10-19	6.56	6.65	6.53	6.62	316311
2018-10-22	6.61	6.63	6.40	6.46	365795
2018-10-23	6.34	6.34	6.15	6.20	266310
2018-10-24	6.48	6.54	6.23	6.24	444431
2018-10-25	6.46	6.73	6.42	6.66	648448
2018-10-26	6.77	7.18	6.71	7.13	1468070
2018-10-29	7.24	7.42	7.13	7.25	662466
2018-10-30	7.10	7.22	7.02	7.14	439442
2018-10-31	7.20	7.29	7.12	7.15	360546
2018-11-01	7.29	7.40	7.23	7.32	439274
2018-11-02	7.33	7.38	7.24	7.34	339698
2018-11-05	7.48	7.49	7.35	7.40	438039
2018-11-06	7.17	7.32	7.07	7.30	406991
2018-11-07	7.19	7.21	7.07	7.12	443516
2018-11-08	6.88	6.89	6.77	6.79	395653
2018-11-09	6.67	6.75	6.56	6.72	333705
2018-11-12	6.36	6.36	6.12	6.12	595155
2018-11-13	6.14	6.20	6.01	6.03	405103
2018-11-14	5.95	6.01	5.88	5.93	372576
2018-11-15	6.20	6.30	6.16	6.23	356766
2018-11-16	6.42	6.47	6.17	6.43	751309
2018-11-19	6.50	6.58	6.33	6.56	457952
2018-11-20	6.22	6.23	5.93	5.96	659867
2018-11-21	6.30	6.49	6.30	6.37	418890
2018-11-23	6.26	6.44	6.25	6.37	226557
2018-11-26	6.44	6.47	6.23	6.37	643187
2018-11-27	6.97	7.33	6.97	7.18	1467161
2018-11-28	7.21	7.45	7.15	7.43	755334
2018-11-29	7.83	8.33	7.78	8.12	1597070
2018-11-30	7.31	7.48	7.22	7.26	786847
2018-12-03	7.35	7.37	7.13	7.19	471539
2018-12-04	7.26	7.29	6.90	6.92	463670
2018-12-06	6.74	6.86	6.54	6.85	590443
2018-12-07	6.95	7.09	6.88	6.91	422276
2018-12-10	6.60	6.71	6.54	6.64	520909
2018-12-11	6.37	6.49	6.33	6.40	620500
2018-12-12	6.68	6.88	6.67	6.78	354693
2018-12-13	6.65	6.80	6.65	6.76	332882
2018-12-14	6.53	6.78	6.48	6.72	926422
2018-12-17	6.36	6.42	6.06	6.10	802925
2018-12-18	6.01	6.06	5.94	5.94	527886
2018-12-19	5.93	6.06	5.78	5.85	428339
2018-12-20	5.59	5.70	5.50	5.51	615181
2018-12-21	5.49	5.69	5.49	5.55	567033
2018-12-24	5.50	5.65	5.49	5.57	188008
2018-12-26	5.60	5.87	5.50	5.85	418164
2018-12-27	5.66	5.69	5.44	5.68	393042
2018-12-28	5.74	5.74	5.48	5.56	381467
2018-12-31	5.60	5.62	5.49	5.53	241473
2019-01-02	5.46	5.71	5.43	5.64	307827
2019-01-03	5.69	5.84	5.63	5.69	283617
2019-01-04	5.76	6.00	5.74	5.95	314175
2019-01-07	5.85	6.06	5.81	6.02	323986
2019-01-08	5.97	6.17	5.94	6.14	444567
2019-01-09	6.36	6.44	6.17	6.24	435552
2019-01-10	5.96	5.96	5.77	5.81	579579
2019-01-11	5.64	5.65	5.55	5.61	467962
2019-01-14	5.48	5.55	5.44	5.48	375309
2019-01-15	5.79	5.84	5.62	5.66	384409
2019-01-16	5.64	5.67	5.52	5.57	237737
2019-01-17	5.60	5.67	5.57	5.61	311211
2019-01-18	5.66	5.81	5.66	5.80	497656
2019-01-22	5.69	5.76	5.63	5.64	252531
2019-01-23	5.63	5.71	5.61	5.65	285967
2019-01-24	5.65	5.77	5.58	5.59	458335
2019-01-25	5.58	5.60	5.40	5.46	416823
2019-01-28	5.30	5.32	5.16	5.21	504050
2019-01-29	5.18	5.25	5.12	5.21	322568
2019-01-30	5.26	5.39	5.21	5.34	253174
2019-01-31	5.22	5.22	5.11	5.15	472100
2019-02-01	5.08	5.11	5.00	5.07	395675
2019-02-04	5.01	5.12	5.01	5.09	251599
2019-02-05	5.19	5.40	5.19	5.33	575068
2019-02-06	5.24	5.30	5.19	5.24	208649
2019-02-07	5.07	5.13	4.96	5.02	393167
2019-02-08	4.99	5.01	4.88	4.90	308466
2019-02-11	4.84	5.04	4.82	5.03	422960
2019-02-12	5.50	5.59	5.37	5.49	604911
2019-02-13	5.41	5.51	5.41	5.49	234528
2019-02-14	5.58	5.76	5.55	5.69	937093
2019-02-15	5.77	5.91	5.77	5.85	444651
2019-02-19	5.85	5.89	5.75	5.87	233269
2019-02-20	5.78	5.83	5.71	5.72	196459
2019-02-21	5.71	5.79	5.69	5.74	170844
2019-02-22	5.95	6.09	5.89	6.06	458612
2019-02-25	6.01	6.05	5.82	5.82	617525
2019-02-26	6.03	6.06	5.88	5.96	616010
2019-02-27	6.20	6.34	6.13	6.30	717004
2019-02-28	6.42	6.54	6.33	6.42	643890
2019-03-01	6.62	6.67	6.43	6.57	321779
2019-03-04	6.69	6.72	6.60	6.66	383990
2019-03-05	6.68	6.77	6.64	6.75	374363
2019-03-06	6.75	6.75	6.50	6.56	358934
2019-03-07	6.41	6.47	6.33	6.34	379901
2019-03-08	6.21	6.36	6.17	6.33	324583
2019-03-11	6.25	6.28	6.17	6.20	368086
2019-03-12	6.36	6.50	6.36	6.47	324714
2019-03-13	6.44	6.56	6.42	6.53	395216
2019-03-14	6.45	6.51	6.33	6.34	308195
2019-03-15	6.40	6.61	6.34	6.50	795014
2019-03-18	6.56	6.77	6.55	6.76	362645
2019-03-19	6.80	6.81	6.69	6.71	337853
2019-03-20	6.72	6.78	6.58	6.72	465228
2019-03-21	6.84	7.02	6.83	6.99	503671
2019-03-22	6.98	6.99	6.73	6.86	689721
2019-03-25	6.74	6.75	6.53	6.57	359028
2019-03-26	6.63	6.68	6.54	6.62	423049
2019-03-27	6.52	6.61	6.45	6.58	267447
2019-03-28	6.39	6.47	6.27	6.31	481542
2019-03-29	6.45	6.47	6.31	6.46	514283
2019-04-01	6.64	6.82	6.61	6.81	429149
2019-04-02	6.70	6.78	6.63	6.77	264756
2019-04-03	6.84	6.90	6.74	6.78	199022
2019-04-04	6.79	6.87	6.76	6.84	193549
2019-04-05	6.96	7.05	6.85	6.87	779910
2019-04-08	7.52	7.79	7.50	7.78	2279859
2019-04-09	7.65	7.70	7.49	7.53	674693
2019-04-10	7.71	8.03	7.70	8.00	832501
2019-04-11	7.70	8.05	7.63	7.93	590401
2019-04-12	7.87	8.00	7.83	7.91	427860
2019-04-15	7.83	7.83	7.77	7.79	294151
2019-04-16	7.79	7.88	7.73	7.81	344201
2019-04-17	7.89	7.94	7.75	7.81	319511
2019-04-18	7.80	7.85	7.71	7.76	236480
2019-04-22	7.77	8.24	7.75	8.14	597751
2019-04-23	8.14	8.19	8.00	8.02	350715
2019-04-24	8.23	8.23	8.05	8.06	387505
2019-04-25	8.09	8.10	7.95	8.09	311807
2019-04-26	7.91	8.06	7.85	8.04	338696
2019-04-29	7.90	8.28	7.90	8.22	482067
2019-04-30	8.24	8.30	8.17	8.19	482116
2019-05-01	8.23	8.25	8.04	8.06	265590
2019-05-02	7.96	8.11	7.93	7.99	305981
2019-05-03	8.00	8.25	8.00	8.24	452265
2019-05-06	7.99	8.03	7.94	7.97	460935
2019-05-07	7.90	7.94	7.74	7.82	278320
2019-05-08	7.97	8.06	7.90	7.91	356087
2019-05-09	7.96	7.99	7.75	7.92	355456
2019-05-10	7.97	8.03	7.87	7.90	371182
2019-05-13	7.76	7.85	7.58	7.60	548236
2019-05-14	7.91	8.48	7.90	8.47	1225460
2019-05-15	8.53	9.12	8.50	8.99	1618801
2019-05-16	9.02	9.32	8.86	9.26	1485992
2019-05-17	9.20	9.27	8.95	9.01	655032
2019-05-20	9.03	9.54	9.02	9.32	1189716
2019-05-21	9.21	9.35	9.05	9.09	727562
2019-05-22	8.98	9.11	8.69	8.75	678572
2019-05-23	8.62	8.64	8.24	8.45	796890
2019-05-24	8.68	8.72	8.51	8.55	1076094
2019-05-28	8.54	8.57	8.38	8.40	610046
2019-05-29	8.10	8.11	7.84	8.05	1188266
2019-05-30	8.03	8.03	7.82	7.88	559081
2019-05-31	7.62	7.94	7.60	7.84	638285
2019-06-03	7.80	7.90	7.70	7.75	456242
2019-06-04	7.93	7.97	7.74	7.82	748383
2019-06-05	7.94	8.06	7.84	8.04	679092
2019-06-06	7.94	7.96	7.65	7.77	499910
2019-06-07	7.89	7.93	7.77	7.81	553865
2019-06-10	7.82	7.84	7.64	7.67	613851
2019-06-11	7.83	7.83	7.62	7.75	514501
2019-06-12	7.47	7.47	7.21	7.22	968707
2019-06-13	7.77	8.17	7.71	7.99	1350879
2019-06-14	7.75	7.75	7.57	7.60	663721
2019-06-17	7.54	7.68	7.49	7.61	811556
2019-06-18	7.67	7.88	7.64	7.69	513426
2019-06-19	7.66	7.76	7.56	7.74	442720
2019-06-20	8.14	8.23	8.00	8.03	1245636
2019-06-21	8.24	8.52	8.24	8.35	1443016
2019-06-24	8.39	8.42	7.96	8.02	1138528
2019-06-25	8.03	8.03	7.84	7.87	902934
2019-06-26	7.93	8.05	7.76	7.82	876662
2019-06-27	8.10	8.29	8.03	8.14	1224046
2019-06-28	8.03	8.21	7.96	8.00	10824291
2019-07-01	8.24	8.27	7.99	8.11	1350784
2019-07-02	8.14	8.18	7.95	8.00	898415
2019-07-03	8.02	8.03	7.89	7.93	430596
2019-07-05	7.85	8.05	7.83	8.03	1181567
2019-07-08	8.02	8.68	7.97	8.54	2011613
2019-07-09	8.27	8.29	8.00	8.04	1411104
2019-07-10	8.18	8.24	8.14	8.17	643618
2019-07-11	8.18	8.23	8.04	8.11	486605
2019-07-12	8.10	8.14	8.01	8.04	566507
2019-07-15	8.18	8.18	7.91	7.96	345285
2019-07-16	8.01	8.39	7.99	8.32	720854
2019-07-17	8.15	8.17	8.06	8.10	609549
2019-07-18	7.86	7.91	7.56	7.73	709491
2019-07-19	7.80	7.90	7.73	7.78	508589
2019-07-22	7.98	8.08	7.89	7.93	460300
2019-07-23	8.00	8.06	7.87	8.02	436745
2019-07-24	7.86	8.15	7.86	8.13	482776
2019-07-25	8.23	8.23	8.03	8.05	432199
2019-07-26	8.04	8.15	8.04	8.05	235442
2019-07-29	7.98	7.98	7.59	7.62	532325
2019-07-30	7.54	7.54	7.40	7.48	533859
2019-07-31	7.43	7.63	7.34	7.37	499171
2019-08-01	7.51	7.65	7.29	7.33	585042
2019-08-02	7.36	7.46	7.18	7.27	321289
2019-08-05	6.92	6.93	6.63	6.76	542078
2019-08-06	7.20	7.20	6.98	7.06	362332
2019-08-07	7.16	7.19	6.86	6.99	482129
2019-08-08	7.34	7.38	7.15	7.19	702585
2019-08-09	7.24	7.26	7.06	7.17	574851
2019-08-12	7.05	7.05	6.86	6.91	390165
2019-08-13	6.93	7.21	6.90	7.18	373944
2019-08-14	6.74	6.77	6.46	6.50	721001
2019-08-15	6.40	6.48	6.33	6.44	233072
2019-08-16	6.79	7.04	6.73	7.01	650855
2019-08-19	7.41	7.91	7.41	7.70	1495409
2019-08-20	8.04	8.04	7.77	7.85	988739
2019-08-21	8.00	8.05	7.92	8.00	433818
2019-08-22	7.99	8.02	7.79	7.84	382877
2019-08-23	8.05	8.18	7.92	7.92	526807
2019-08-26	8.22	8.29	8.05	8.19	623187
2019-08-27	8.27	8.37	7.80	8.00	740422
2019-08-28	8.33	8.53	8.25	8.50	758357
2019-08-29	8.61	8.70	8.51	8.69	550895
2019-08-30	8.60	8.72	8.44	8.51	524145
2019-09-03	8.19	8.32	8.09	8.14	1080803
2019-09-04	8.24	8.25	8.15	8.19	472140
2019-09-05	8.24	8.30	8.11	8.14	531828
2019-09-06	8.67	8.70	8.47	8.50	963308
2019-09-09	8.94	9.06	8.83	9.05	931166
2019-09-10	8.88	9.05	8.81	8.85	712404
2019-09-11	8.95	8.95	8.68	8.73	473769
2019-09-12	8.60	8.79	8.52	8.72	472169
2019-09-13	9.10	9.58	9.06	9.19	2072766
2019-09-16	9.38	9.50	8.71	9.01	1411830
2019-09-17	8.90	8.90	8.62	8.78	731595
2019-09-18	8.97	9.05	8.78	8.85	796067
2019-09-19	9.09	9.16	8.78	8.81	653049
2019-09-20	9.02	9.16	8.91	9.01	1030025
2019-09-23	9.04	9.07	8.94	8.99	655677
2019-09-24	9.05	9.05	8.71	8.74	657871
2019-09-25	8.60	8.96	8.56	8.92	831428
2019-09-26	9.39	9.41	9.23	9.24	1344328
2019-09-27	9.22	9.35	9.10	9.12	960097
2019-09-30	9.11	9.15	9.03	9.10	1129713
2019-10-01	9.45	9.59	9.39	9.41	1712569
2019-10-02	9.38	9.45	9.16	9.39	1118254
2019-10-03	9.39	9.45	9.18	9.45	718088
2019-10-04	9.75	10.31	9.65	10.28	3753931
2019-10-07	10.76	11.13	10.62	11.10	3201201
2019-10-08	10.88	11.53	10.78	11.31	2547877
2019-10-09	11.71	11.91	10.85	11.20	3558185
2019-10-10	10.57	11.37	10.51	11.19	4453870
2019-10-11	11.80	11.90	11.37	11.43	4134680
2019-10-14	11.50	11.80	11.38	11.71	2125937
2019-10-15	11.07	11.17	10.38	10.76	5425118
2019-10-16	10.49	10.94	10.45	10.57	1406966
2019-10-17	10.63	10.97	10.48	10.84	1953469
2019-10-18	10.86	10.86	10.67	10.68	1522487
2019-10-21	10.80	10.81	10.31	10.55	1239958
2019-10-22	10.69	10.72	10.49	10.51	779675
2019-10-23	10.52	10.99	10.47	10.77	1372454
2019-10-24	10.98	11.00	9.82	10.49	2389790
2019-10-25	10.40	10.55	10.28	10.31	1005407
2019-10-28	10.37	10.60	10.29	10.35	995670
2019-10-29	10.39	10.65	10.26	10.56	1529477
2019-10-30	10.62	10.72	10.51	10.63	913033
2019-10-31	10.57	10.60	10.33	10.42	738281
2019-11-01	10.48	10.59	10.44	10.55	586194
2019-11-04	10.52	10.75	10.31	10.35	910476
2019-11-05	10.37	10.45	9.85	9.89	1204926
2019-11-06	9.90	9.90	9.49	9.55	1023348
2019-11-07	9.71	9.77	9.39	9.50	782337
2019-11-08	9.54	9.79	9.50	9.66	626137
2019-11-11	9.42	9.54	9.36	9.48	393100
2019-11-12	9.61	10.00	9.59	9.88	749325
2019-11-13	10.00	10.15	9.90	9.93	990989
2019-11-14	10.02	10.26	10.00	10.05	927950
2019-11-15	10.27	10.60	10.26	10.55	1592926
2019-11-18	10.55	10.65	10.18	10.44	1375391
2019-11-19	10.46	10.54	10.29	10.42	1044783
2019-11-20	10.61	11.14	10.61	10.88	1715667
2019-11-21	10.97	11.04	10.72	11.02	1181092
2019-11-22	11.26	11.32	11.04	11.08	985807
2019-11-25	11.04	11.45	10.97	11.41	1572120
2019-11-26	11.34	11.47	11.16	11.26	1955522
2019-11-27	11.31	11.35	10.82	11.11	2306778
2019-11-29	11.06	11.26	10.89	11.23	1201514
2019-12-02	11.08	11.12	10.68	10.80	1689721
2019-12-03	10.62	10.75	10.36	10.70	1677798
2019-12-04	10.76	11.04	10.74	10.89	789667
2019-12-05	10.69	10.76	10.61	10.72	1575496
2019-12-06	10.94	11.20	10.94	11.19	764331
2019-12-09	11.32	11.53	11.31	11.40	996698
2019-12-10	11.49	11.58	11.38	11.49	920027
2019-12-11	11.36	11.36	11.18	11.27	914644
2019-12-12	11.17	11.35	11.03	11.11	843031
2019-12-13	11.13	11.39	11.07	11.31	791019
2019-12-16	11.42	11.52	11.38	11.42	1284735
2019-12-17	11.52	11.52	11.23	11.31	966521
2019-12-18	11.34	11.72	11.30	11.65	1356294
2019-12-19	11.71	12.19	11.71	12.11	2112150
2019-12-20	12.22	12.34	11.95	12.01	1387462
2019-12-23	12.20	12.48	12.20	12.43	1429503
2019-12-24	12.43	12.48	12.36	12.47	414130
2019-12-26	12.60	12.79	12.52	12.65	663695
2019-12-27	12.65	12.65	12.36	12.40	733939
2019-12-30	12.49	12.82	12.46	12.72	1203207
2019-12-31	12.64	12.95	12.60	12.86	747106
2020-01-02	12.85	12.99	12.85	12.94	864774
2020-01-03	13.15	13.33	13.00	13.18	1455257
2020-01-06	12.96	13.01	12.68	12.89	1291148
2020-01-07	12.80	13.02	12.73	12.97	878772
2020-01-08	13.00	13.24	12.57	12.72	1845634
2020-01-09	12.92	13.24	12.83	13.14	1525207
2020-01-10	13.05	13.05	12.54	12.55	1490684
2020-01-13	12.67	12.81	12.33	12.75	1879041
2020-01-14	12.64	12.69	12.37	12.40	2150125
2020-01-15	12.20	12.23	11.68	11.93	3361878
2020-01-16	11.84	12.24	11.63	12.04	1603305
2020-01-17	12.11	12.54	12.11	12.38	1574534
2020-01-21	12.20	12.20	11.89	11.90	1100454
2020-01-22	11.89	12.11	11.73	12.00	1110946
2020-01-23	11.21	11.47	10.92	11.28	3337921
2020-01-24	10.94	11.01	10.53	10.81	2721935
2020-01-27	10.12	10.58	9.96	10.49	2607513
2020-01-28	10.29	10.42	10.23	10.25	2069411
2020-01-29	10.27	10.32	10.10	10.10	1681256
2020-01-30	9.74	9.77	9.16	9.48	3184422
2020-01-31	9.32	9.32	8.69	8.76	3577167
2020-02-03	8.63	8.78	8.53	8.59	1885356
2020-02-04	8.76	8.80	8.48	8.60	2399438
2020-02-05	8.75	9.00	8.66	8.78	1985351
2020-02-06	8.54	8.55	8.06	8.11	1783644
2020-02-07	7.74	7.97	7.68	7.80	2354207
2020-02-10	7.85	8.17	7.85	8.05	1526129
2020-02-11	8.30	8.54	8.30	8.33	1937133
2020-02-12	8.43	8.65	8.30	8.35	1787548
2020-02-13	8.26	8.37	8.18	8.20	1071551
2020-02-14	8.24	8.31	8.10	8.18	642946
2020-02-18	8.16	8.25	8.06	8.18	812324
2020-02-19	8.27	8.44	8.20	8.40	1174875
2020-02-20	8.37	8.41	8.07	8.18	1189961
2020-02-21	8.10	8.18	7.98	8.13	974099
2020-02-24	7.46	7.53	7.31	7.41	1651953
2020-02-25	7.45	7.49	7.11	7.16	1183299
2020-02-26	7.35	7.51	7.21	7.32	2787995
2020-02-27	6.97	7.92	6.82	7.62	3900879
2020-02-28	7.45	8.40	7.43	8.19	3043928
2020-03-02	7.99	8.22	7.73	8.19	1793827
2020-03-03	8.18	8.44	7.60	7.79	1843184
2020-03-04	7.73	7.78	7.43	7.64	1303022
2020-03-05	7.13	7.20	6.65	6.70	1909020
2020-03-06	6.70	7.09	6.67	7.04	2191622
2020-03-09	7.33	7.98	7.27	7.56	4654536
2020-03-10	8.31	9.98	8.29	9.65	6791491
2020-03-11	9.66	9.98	8.86	8.78	6020124
2020-03-12	7.98	9.10	7.89	8.97	4310295
2020-03-13	9.17	9.49	8.57	9.35	4087423
2020-03-16	8.00	8.58	7.47	7.77	3438918
2020-03-17	8.13	8.13	7.38	7.46	2505813
2020-03-18	6.57	7.09	6.20	6.41	3598945
2020-03-19	6.33	7.10	6.09	6.95	2786366
2020-03-20	6.78	6.98	6.24	6.38	3538996
2020-03-23	6.57	6.95	6.24	6.71	2461226
2020-03-24	7.31	7.53	6.88	7.52	3988145
2020-03-25	7.67	8.21	7.49	7.72	3513823
2020-03-26	7.98	8.81	7.86	8.67	3536128
2020-03-27	8.23	9.78	8.20	9.39	5704922
2020-03-30	9.75	10.89	9.73	10.54	9786901
2020-03-31	9.97	10.12	9.47	9.61	5406829
2020-04-01	9.64	10.64	9.53	10.01	4479880
2020-04-02	9.17	9.46	7.00	8.42	11242606
2020-04-03	7.58	8.28	7.31	7.89	7267674
2020-04-06	8.38	8.48	8.00	8.40	2700593
2020-04-07	8.06	8.32	7.85	8.12	3637740
2020-04-08	8.35	8.50	7.85	7.99	3534607
2020-04-09	8.11	9.07	7.46	8.78	7166325
2020-04-13	9.22	9.99	8.75	8.80	5095745
2020-04-14	8.44	8.89	8.40	8.80	4137900
2020-04-15	8.66	9.16	8.53	8.79	4501313
2020-04-16	8.91	9.42	8.80	9.33	3468802
2020-04-17	9.53	9.72	9.43	9.60	3415798
2020-04-20	10.10	11.09	9.80	10.82	13350062
2020-04-21	11.20	11.55	10.42	10.68	13471655
2020-04-22	10.94	11.04	10.47	10.95	5521458
2020-04-23	11.06	11.12	9.81	10.63	6579714
2020-04-24	10.58	10.73	10.35	10.60	3147599
2020-04-27	11.14	11.95	10.47	10.78	14860391
2020-04-28	11.08	11.33	10.05	10.47	8532617
2020-04-29	9.97	10.01	9.10	9.27	8729576
2020-04-30	9.20	9.68	8.95	9.36	4245822
2020-05-01	9.27	9.50	8.91	9.05	3543124
2020-05-04	8.95	9.14	8.82	9.07	4924656
2020-05-05	8.80	8.80	8.10	8.14	8472181
2020-05-06	8.21	8.24	7.40	7.43	8076281
2020-05-07	7.67	7.90	7.41	7.86	6630192
2020-05-08	8.02	8.17	7.86	8.07	3866186
2020-05-11	8.00	8.00	7.51	7.71	5488358
2020-05-12	7.73	7.79	7.37	7.37	4145839
2020-05-13	7.48	7.74	7.27	7.62	4520328
2020-05-14	7.48	7.53	7.17	7.23	4252026
2020-05-15	7.34	7.64	7.26	7.55	3250907
2020-05-18	7.81	7.82	7.41	7.61	4891382
2020-05-19	8.11	8.14	7.75	7.86	5312035
2020-05-20	8.01	8.24	7.72	7.93	6953427
2020-05-21	8.08	8.17	7.94	8.12	3541519
2020-05-22	8.00	8.09	7.80	8.07	4646841
2020-05-26	8.25	8.60	8.19	8.54	4387977
2020-05-27	8.77	9.11	8.60	9.09	5075437
2020-05-28	9.18	9.22	8.89	9.09	5185991
2020-05-29	8.84	9.14	8.81	9.13	4179246
2020-06-01	9.42	9.42	9.08	9.24	5660288
2020-06-02	9.03	9.11	8.55	8.38	10223459
2020-06-03	8.16	8.38	7.91	7.99	7795352
2020-06-04	7.92	7.96	7.66	7.95	4675409
2020-06-05	8.16	8.30	8.08	8.16	5059853
2020-06-08	8.41	8.99	8.40	8.99	7208146
2020-06-09	8.80	9.04	8.61	8.80	4302884
2020-06-10	8.54	8.61	8.23	8.24	3846871
2020-06-11	7.90	8.00	7.50	7.51	5097880
2020-06-12	7.99	8.11	7.81	7.95	3552381
2020-06-15	7.70	8.21	7.63	8.08	3057067
2020-06-16	8.31	8.32	7.84	7.92	3116670
2020-06-17	7.87	7.90	7.60	7.62	2662248
2020-06-18	7.63	8.00	7.62	7.87	2325831
2020-06-19	7.83	7.87	7.55	7.60	2926266
2020-06-22	7.53	7.53	7.26	7.38	3336498
2020-06-23	7.45	7.65	7.41	7.51	2734965
2020-06-24	7.43	7.55	7.30	7.49	2848515
2020-06-25	7.37	7.59	7.25	7.37	3281665
2020-06-26	7.25	7.28	6.92	7.00	17137081
2020-06-29	7.05	7.25	7.02	7.11	2701944
2020-06-30	6.98	7.06	6.82	6.98	3250614
2020-07-01	7.01	7.49	6.97	7.43	3423523
2020-07-02	7.38	7.40	6.96	6.97	3497087
2020-07-06	7.18	7.47	7.15	7.43	3714025
2020-07-07	7.50	7.50	7.09	7.10	2742117
2020-07-08	7.19	7.53	7.16	7.40	2798700
2020-07-09	7.46	7.51	7.16	7.23	2396722
2020-07-10	7.29	7.57	7.27	7.55	2878607
2020-07-13	7.60	7.65	7.36	7.39	4004424
2020-07-14	7.37	7.56	7.30	7.56	1459612
2020-07-15	7.65	7.79	7.58	7.76	2036106
2020-07-16	7.75	7.79	7.47	7.61	2144792
2020-07-17	7.67	7.84	7.63	7.65	1695528
2020-07-20	7.70	7.74	7.61	7.64	1283803
2020-07-21	7.66	7.70	7.47	7.49	1876584
2020-07-22	7.46	7.57	7.40	7.55	1591725
2020-07-23	7.50	7.68	7.45	7.68	1387688
2020-07-24	7.67	7.71	7.54	7.68	1165021
2020-07-27	7.70	7.80	7.64	7.78	1412396
2020-07-28	7.77	7.94	7.69	7.92	1889493
2020-07-29	8.06	8.32	8.03	8.31	2007939
2020-07-30	8.11	8.11	7.83	8.04	1669955
2020-07-31	8.04	8.07	7.78	8.00	1560451
2020-08-03	7.99	8.05	7.89	7.93	1598121
2020-08-04	8.00	8.17	7.90	8.16	1815442
2020-08-05	8.25	8.33	8.17	8.28	1415360
2020-08-06	8.29	8.42	8.14	8.16	1943759
2020-08-07	8.08	8.25	7.97	8.20	1408531
2020-08-10	8.25	8.29	8.16	8.20	1315727
2020-08-11	8.39	8.62	8.34	8.42	2376435
2020-08-12	8.49	8.69	8.42	8.65	1654528
2020-08-13	8.54	8.62	8.40	8.46	1322046
2020-08-14	8.33	8.70	8.19	8.63	1875395
2020-08-17	8.66	8.70	8.54	8.68	1150022
2020-08-18	8.60	8.67	8.46	8.54	1123650
2020-08-19	8.45	8.48	8.29	8.36	1441096
2020-08-20	8.26	8.46	8.19	8.37	1290965
2020-08-21	8.25	8.42	8.20	8.35	1255749
2020-08-24	8.30	8.41	8.11	8.35	1967702
2020-08-25	8.42	8.50	8.29	8.37	1476395
2020-08-26	8.44	8.47	8.19	8.27	2232845
2020-08-27	8.18	8.22	7.77	7.77	4722223
2020-08-28	7.85	7.90	7.69	7.83	2873942
2020-08-31	7.95	8.04	7.90	7.96	2466949
2020-09-01	7.95	7.96	7.70	7.78	2342973
2020-09-02	7.72	7.73	7.37	7.50	3236640
2020-09-03	7.39	7.41	7.18	7.37	2676273
2020-09-04	7.37	7.64	7.20	7.62	3197114
2020-09-08	7.48	7.86	7.34	7.74	4216434
2020-09-09	7.90	7.95	7.70	7.34	3869755
2020-09-10	7.27	7.38	7.20	7.35	3397155
2020-09-11	7.43	7.74	7.41	7.49	3522969
2020-09-14	7.55	7.84	7.54	7.78	3408271
2020-09-15	7.78	7.78	7.40	7.41	2085197
2020-09-16	7.39	7.62	7.32	7.41	1875892
2020-09-17	7.34	7.50	7.26	7.34	1388475
2020-09-18	7.32	7.37	7.12	7.18	2185922
2020-09-21	6.96	6.98	6.60	6.63	3320654
2020-09-22	6.71	6.75	6.63	6.65	2161964
2020-09-23	6.60	6.63	6.22	6.23	3107297
2020-09-24	6.25	6.48	6.12	6.33	2197075
2020-09-25	6.43	6.60	6.37	6.43	1807002
2020-09-28	6.50	6.52	6.29	6.37	2093834
2020-09-29	6.37	6.53	6.21	6.34	2771638
2020-09-30	6.35	6.70	6.35	6.50	2117949
2020-10-01	6.57	6.62	6.43	6.51	1716315
2020-10-02	6.48	6.59	6.39	6.52	1833609
2020-10-05	6.68	6.85	6.62	6.78	1555166
2020-10-06	6.80	6.88	6.67	6.68	1147715
2020-10-07	6.58	6.69	6.47	6.63	1861390
2020-10-08	6.70	6.90	6.67	6.86	1355061
2020-10-09	6.95	6.97	6.74	6.76	1106377
2020-10-12	6.79	6.80	6.62	6.79	1360828
2020-10-13	6.80	6.81	6.58	6.67	1501698
2020-10-14	6.76	6.97	6.73	6.78	1609218
2020-10-15	6.66	6.84	6.58	6.78	1680666
2020-10-16	6.75	6.75	6.65	6.67	1056859
2020-10-19	6.73	6.82	6.58	6.60	1382455
2020-10-20	6.62	6.64	6.44	6.53	1421192
2020-10-21	6.33	6.40	6.20	6.31	2322614
2020-10-22	6.30	6.53	6.27	6.45	1254381
2020-10-23	6.35	6.35	6.16	6.19	2605535
2020-10-26	6.14	6.15	5.98	6.10	2232538
2020-10-27	6.13	6.18	6.00	6.04	1055316
2020-10-28	5.75	5.79	5.55	5.65	3101310
2020-10-29	5.55	5.74	5.35	5.73	2401374
2020-10-30	5.69	5.69	5.28	5.41	2425823
2020-11-02	5.53	5.72	5.49	5.60	1742187
2020-11-03	5.71	5.71	5.52	5.64	1378759
2020-11-04	5.60	5.71	5.46	5.59	1578221
2020-11-05	5.62	5.77	5.59	5.73	1468090
2020-11-06	5.68	5.82	5.61	5.63	1205775
2020-11-09	6.16	6.34	6.14	6.22	3242774
2020-11-10	6.41	6.62	6.32	6.55	2922504
2020-11-11	6.56	6.67	6.48	6.51	1602826
2020-11-12	6.41	6.45	6.16	6.18	1725770
2020-11-13	6.30	6.36	6.25	6.30	1251915
2020-11-16	6.55	6.83	6.50	6.77	2563289
2020-11-17	6.66	6.70	6.55	6.65	1282436
2020-11-18	6.75	6.88	6.65	6.65	1560963
2020-11-19	6.68	6.88	6.61	6.86	1304660
2020-11-20	6.85	7.00	6.76	6.94	1585647
2020-11-23	7.00	7.30	6.95	7.25	2064973
2020-11-24	7.34	7.44	7.23	7.40	2719413
2020-11-25	6.79	6.85	6.66	6.76	5750608
2020-11-27	6.64	6.78	6.55	6.61	2504383
2020-11-30	6.50	6.53	6.23	6.25	3490070
2020-12-01	6.40	6.40	6.02	6.14	2745960
2020-12-02	6.13	6.19	6.04	6.11	2708429
2020-12-03	6.21	6.25	6.13	6.17	2430244
2020-12-04	6.47	6.77	6.47	6.63	4112661
2020-12-07	6.69	6.71	6.51	6.61	2783502
2020-12-08	6.62	6.66	6.53	6.53	1759324
2020-12-09	6.65	6.67	6.42	6.48	1806446
2020-12-10	6.61	6.85	6.60	6.85	2140001
2020-12-11	6.96	6.98	6.70	6.74	1886388
2020-12-14	6.88	6.90	6.65	6.68	1559171
2020-12-15	6.70	6.75	6.61	6.68	2032242
2020-12-16	6.83	6.88	6.72	6.72	1877739
2020-12-17	6.79	6.81	6.56	6.66	1954950
2020-12-18	6.65	6.68	6.40	6.46	2302267
2020-12-21	6.26	6.35	6.17	6.31	2096525
2020-12-22	6.35	6.36	6.09	6.16	1999310
2020-12-23	6.22	6.40	6.22	6.36	1358923
2020-12-24	6.31	6.43	6.26	6.43	641389
2020-12-28	6.37	6.39	6.25	6.27	1250599
2020-12-29	6.34	6.34	6.18	6.23	1303845
2020-12-30	6.29	6.38	6.13	6.18	1865860
2020-12-31	6.18	6.26	6.10	6.22	2000008
2021-01-04	6.48	6.56	6.32	6.40	2221363
2021-01-05	6.52	6.62	6.39	6.52	2400697
2021-01-06	6.48	6.53	6.31	6.34	2160517
2021-01-07	6.40	6.48	6.36	6.40	1472800
2021-01-08	6.63	6.70	6.52	6.60	1983234
2021-01-11	6.41	6.45	6.33	6.37	1736297
2021-01-12	6.46	6.71	6.44	6.61	2004504
2021-01-13	6.60	6.62	6.42	6.50	1460291
2021-01-14	6.45	6.65	6.44	6.59	1681244
2021-01-15	6.39	6.41	6.22	6.29	2108366
2021-01-19	6.29	6.32	6.15	6.20	2862875
2021-01-20	6.27	6.30	6.13	6.17	1762821
2021-01-21	6.18	6.22	6.08	6.18	1486589
2021-01-22	6.09	6.19	6.03	6.18	1329722
2021-01-25	6.00	6.06	5.86	6.06	2977041
2021-01-26	6.04	6.14	5.99	6.05	2017443
2021-01-27	5.90	6.04	5.84	5.91	2348185
2021-01-28	5.84	5.89	5.77	5.81	2493332
2021-01-29	5.80	6.20	5.73	5.90	2995894
2021-02-01	5.96	6.02	5.90	5.98	1374823
2021-02-02	6.03	6.11	5.94	6.05	1247096
2021-02-03	6.06	6.32	6.05	6.22	2547930
2021-02-04	6.24	6.32	6.13	6.20	1592507
2021-02-05	6.49	6.55	6.40	6.49	2755309
2021-02-08	6.59	6.74	6.51	6.67	2328767
2021-02-09	6.69	6.74	6.55	6.64	2634581
2021-02-10	6.68	6.89	6.66	6.88	2654046
2021-02-11	6.80	6.89	6.68	6.76	1765394
2021-02-12	6.75	7.14	6.73	7.13	3494736
2021-02-16	7.62	7.76	7.44	7.61	5396228
2021-02-17	7.58	7.71	7.44	7.54	2658394
2021-02-18	7.38	7.40	7.16	7.21	2330450
2021-02-19	7.32	7.48	7.22	7.38	2721485
2021-02-22	7.23	7.34	7.03	7.14	2298102
2021-02-23	7.13	7.17	6.87	6.95	2322590
2021-02-24	6.95	7.17	6.93	6.98	2028799
2021-02-25	7.06	7.25	7.04	7.09	1910776
2021-02-26	6.95	6.99	6.75	6.77	1844217
2021-03-01	6.94	7.03	6.89	6.97	1296360
2021-03-02	7.09	7.20	7.08	7.13	1283499
2021-03-03	7.12	7.46	7.11	7.36	2264909
2021-03-04	7.27	7.35	6.95	7.10	2840003
2021-03-05	6.95	7.10	6.77	7.08	2507188
2021-03-08	7.01	7.11	6.94	7.08	1885311
2021-03-09	7.06	7.25	7.00	7.04	1647756
2021-03-10	7.11	7.47	7.05	7.42	2442192
2021-03-11	7.58	7.75	7.53	7.75	2619821
2021-03-12	7.64	7.75	7.56	7.69	1722733
2021-03-15	7.77	8.14	7.76	8.04	3264178
2021-03-16	7.90	7.90	7.74	7.75	2013178
2021-03-17	7.48	7.82	7.40	7.79	1853613
2021-03-18	7.86	8.20	7.75	7.80	2858398
2021-03-19	7.63	7.85	7.50	7.80	2473796
2021-03-22	7.89	7.92	7.74	7.78	1415883
2021-03-23	7.69	7.69	7.19	7.27	2239995
2021-03-24	7.51	7.69	7.42	7.44	2033479
2021-03-25	7.43	7.71	7.25	7.63	1882091
2021-03-26	7.88	8.33	7.87	8.09	4173959
2021-03-29	7.68	7.68	7.26	7.29	4138901
2021-03-30	7.34	7.35	7.07	7.12	2488141
2021-03-31	7.20	7.28	7.11	7.15	1300017
2021-04-01	7.18	7.36	7.04	7.35	1990257
2021-04-05	7.44	7.49	7.32	7.39	1653882
2021-04-06	7.39	7.61	7.38	7.49	1685210
2021-04-07	7.58	7.76	7.57	7.66	1433257
2021-04-08	7.60	7.64	7.52	7.59	1122488
2021-04-09	7.55	7.59	7.34	7.37	1228768
2021-04-12	7.10	7.10	6.74	6.77	4322989
2021-04-13	6.75	6.76	6.61	6.67	2579657
2021-04-14	6.76	6.99	6.76	6.93	1362175
2021-04-15	7.14	7.19	6.86	6.99	1984653
2021-04-16	7.04	7.11	6.95	7.04	1082924
2021-04-19	7.32	7.45	7.27	7.42	2169269
2021-04-20	7.44	7.48	7.13	7.26	1568086
2021-04-21	7.18	7.49	7.16	7.46	1192726
2021-04-22	7.50	7.53	7.31	7.35	1287972
2021-04-23	7.40	7.48	7.34	7.40	1081185
2021-04-26	7.32	7.40	7.27	7.35	1092478
2021-04-27	7.39	7.41	7.15	7.23	1476046
2021-04-28	7.30	7.55	7.30	7.48	2180740
2021-04-29	7.78	7.86	7.63	7.70	1739419
2021-04-30	7.72	7.80	7.62	7.64	1260573
2021-05-03	7.75	8.03	7.75	7.96	2250275
2021-05-04	7.96	8.05	7.72	7.74	1458587
2021-05-05	7.86	7.92	7.74	7.86	859193
2021-05-06	7.74	7.81	7.63	7.81	1048213
2021-05-07	7.79	8.03	7.77	7.96	1895494
2021-05-10	8.18	8.27	8.00	8.04	1973505
2021-05-11	7.80	7.97	7.72	7.93	1673142
2021-05-12	7.88	8.01	7.81	7.85	1508006
2021-05-13	7.77	7.98	7.76	7.88	1278611
2021-05-14	7.83	7.96	7.77	7.89	1092297
2021-05-17	7.82	7.95	7.71	7.91	1072527
2021-05-18	7.98	8.16	7.96	8.08	1618171
2021-05-19	8.15	8.48	8.10	8.30	2953819
2021-05-20	8.30	8.57	8.20	8.55	2164192
2021-05-21	8.70	8.99	8.69	8.90	2977796
2021-05-24	8.85	8.99	8.72	8.90	1788875
2021-05-25	8.95	8.99	8.66	8.68	2657745
2021-05-26	8.52	8.63	8.43	8.51	2073350
2021-05-27	8.50	8.54	8.14	8.25	2208407
2021-05-28	8.39	8.54	8.36	8.52	1408575
2021-06-01	8.69	8.93	8.68	8.76	2257283
2021-06-02	8.78	8.78	8.47	8.60	1608443
2021-06-03	8.48	8.48	8.34	8.43	1199089
2021-06-04	8.51	8.55	8.36	8.38	1150645
2021-06-07	8.44	8.66	8.42	8.59	1301609
2021-06-08	8.55	8.63	8.46	8.56	786515
2021-06-09	8.48	8.64	8.38	8.54	1310176
2021-06-10	8.55	8.84	8.55	8.79	1389047
2021-06-11	8.80	8.93	8.80	8.87	1211936
2021-06-14	8.85	8.88	8.65	8.73	950082
2021-06-15	8.68	8.73	8.52	8.68	882835
2021-06-16	8.63	8.83	8.57	8.75	1185170
2021-06-17	8.69	8.72	8.28	8.49	1428752
2021-06-18	8.28	8.34	8.18	8.18	1341043
2021-06-21	8.26	8.55	8.25	8.51	964745
2021-06-22	8.50	8.56	8.40	8.55	689895
2021-06-23	8.78	8.83	8.66	8.70	1193310
2021-06-24	8.70	8.85	8.68	8.80	678459
2021-06-25	8.99	9.00	8.84	8.84	1657423
2021-06-28	8.88	8.90	8.51	8.60	1316835
2021-06-29	8.60	8.74	8.56	8.59	1192902
2021-06-30	8.84	9.17	8.84	9.00	2262596
2021-07-01	9.08	9.10	8.64	8.70	1902520
2021-07-02	9.06	9.14	8.86	8.93	1594780
2021-07-06	9.20	9.21	8.82	8.87	1575407
2021-07-07	9.10	9.18	8.65	8.75	1587105
2021-07-08	8.59	8.68	8.46	8.56	1349191
2021-07-09	8.64	8.71	8.57	8.68	731290
2021-07-12	8.57	8.65	8.48	8.60	773482
2021-07-13	8.49	8.49	8.17	8.17	1611055
2021-07-14	8.51	8.62	8.25	8.34	1477164
2021-07-15	8.16	8.22	8.04	8.15	1215968
2021-07-16	8.29	8.29	7.88	7.93	1355583
2021-07-19	7.73	7.84	7.62	7.73	1977845
2021-07-20	7.73	7.88	7.59	7.83	1743690
2021-07-21	7.94	8.28	7.94	8.26	875045
2021-07-22	8.24	8.26	7.99	8.04	1183195
2021-07-23	8.16	8.16	7.91	8.03	907730
2021-07-26	8.15	8.29	8.05	8.14	969361
2021-07-27	8.02	8.02	7.78	7.90	1347517
2021-07-28	7.92	8.03	7.87	7.96	806469
2021-07-29	8.10	8.14	7.98	7.98	849334
2021-07-30	8.04	8.08	7.91	7.96	698980
2021-08-02	8.02	8.15	7.89	7.92	706309
2021-08-03	7.84	7.86	7.66	7.84	787685
2021-08-04	7.69	7.74	7.52	7.59	997666
2021-08-05	7.58	7.61	7.46	7.49	878843
2021-08-06	7.52	7.60	7.48	7.58	587270
2021-08-09	7.44	7.44	7.20	7.25	1176752
2021-08-10	7.14	7.32	7.06	7.25	973829
2021-08-11	7.58	7.71	7.52	7.65	1234607
2021-08-12	7.62	7.62	7.40	7.49	785378
2021-08-13	7.49	7.49	7.34	7.40	609961
2021-08-16	7.32	7.45	7.26	7.40	623511
2021-08-17	7.39	7.61	7.39	7.49	984577
2021-08-18	7.51	7.62	7.44	7.53	826234
2021-08-19	7.49	7.50	7.12	7.28	1979252
2021-08-20	7.25	7.30	7.14	7.24	1347524
2021-08-23	7.40	7.44	7.33	7.44	982934
2021-08-24	7.47	7.58	7.35	7.53	1181001
2021-08-25	7.52	7.61	7.44	7.51	624670
2021-08-26	7.48	7.73	7.42	7.61	1223465
2021-08-27	7.32	7.45	7.25	7.37	1966695
2021-08-30	7.44	7.49	7.20	7.28	1624995
2021-08-31	7.13	7.22	7.04	7.22	1697983
2021-09-01	7.51	7.69	7.50	7.62	1624972
2021-09-02	7.80	7.93	7.67	7.77	1945359
2021-09-03	7.70	7.92	7.58	7.67	1019661
2021-09-07	7.86	8.17	7.82	7.89	1581165
2021-09-08	7.89	7.93	7.66	7.74	1216162
2021-09-09	8.20	8.34	8.03	8.04	2419978
2021-09-10	8.09	8.13	7.78	7.80	1332664
2021-09-13	7.85	7.90	7.73	7.77	1170985
2021-09-14	8.04	8.05	7.67	7.72	2479097
2021-09-15	7.85	8.05	7.84	7.91	1835602
2021-09-16	8.06	8.09	7.86	7.93	1916940
2021-09-17	8.21	8.23	7.95	7.95	2765211
2021-09-20	7.61	7.62	7.34	7.38	2025818
2021-09-21	7.84	7.90	7.69	7.76	1846065
2021-09-22	8.15	8.35	8.15	8.18	2939390
2021-09-23	8.18	8.18	8.00	8.10	1463326
2021-09-24	8.23	8.56	8.21	8.45	2167098
2021-09-27	8.90	9.12	8.84	8.88	4078213
2021-09-28	8.92	8.97	8.62	8.77	2063212
2021-09-29	8.80	9.12	8.74	9.03	2271224
2021-09-30	9.07	9.45	9.05	9.37	2754657
2021-10-01	9.75	9.86	9.37	9.65	4006656
2021-10-04	9.52	9.54	9.17	9.20	2638228
2021-10-05	9.20	9.49	9.07	9.31	2020763
2021-10-06	9.16	9.24	9.03	9.16	1701690
2021-10-07	9.25	9.34	9.01	9.10	1678175
2021-10-08	9.20	9.24	8.74	8.84	2246275
2021-10-11	9.06	9.16	8.97	9.05	1922681
2021-10-12	9.09	9.15	8.95	8.96	1600467
2021-10-13	8.74	8.78	8.59	8.65	1347269
2021-10-14	9.03	9.12	8.76	8.85	2385546
2021-10-15	9.14	9.19	9.00	9.02	1616677
2021-10-18	9.08	9.27	8.99	9.18	1680848
2021-10-19	9.55	9.72	9.45	9.64	3649073
2021-10-20	9.58	9.58	9.30	9.49	2026457
2021-10-21	9.52	9.53	9.07	9.21	1774253
2021-10-22	9.34	9.38	9.08	9.27	1575147
2021-10-25	9.33	9.42	9.19	9.32	1909552
2021-10-26	9.46	9.48	9.07	9.13	1889436
2021-10-27	9.10	9.38	8.91	9.00	2810102
2021-10-28	8.95	9.00	8.83	8.95	945583
2021-10-29	9.01	9.05	8.81	8.81	1107028
2021-11-01	8.95	9.18	8.89	9.13	1394222
2021-11-02	9.16	9.17	8.86	8.95	1614216
2021-11-03	8.88	9.13	8.85	9.07	1614199
2021-11-04	9.20	9.25	8.88	8.98	1391440
2021-11-05	8.79	8.81	8.59	8.62	1268560
2021-11-08	8.48	8.63	8.46	8.49	1619616
2021-11-09	8.49	8.50	8.34	8.46	1119958
2021-11-10	8.40	8.45	8.23	8.28	932466
2021-11-11	8.30	8.52	8.28	8.47	947312
2021-11-12	8.36	8.46	8.29	8.41	795791
2021-11-15	8.20	8.23	7.99	7.99	1558769
2021-11-16	7.85	7.87	7.67	7.72	1543731
2021-11-17	7.63	7.77	7.55	7.60	982423
2021-11-18	7.47	7.54	7.37	7.45	1194510
2021-11-19	7.30	7.38	7.19	7.25	1723965
2021-11-22	7.16	7.33	7.11	7.11	1443874
2021-11-23	7.00	7.11	6.90	7.03	1902224
2021-11-24	6.98	7.24	6.98	7.21	1097388
2021-11-26	6.87	6.94	6.63	6.80	1678382
2021-11-29	6.75	6.83	6.56	6.63	2185311
2021-11-30	6.61	6.89	6.61	6.85	2565861
2021-12-01	6.92	6.94	6.41	6.41	2386139
2021-12-02	6.77	6.92	6.71	6.84	2095522
2021-12-03	6.80	6.82	6.58	6.61	1280888
2021-12-06	6.70	6.90	6.59	6.89	1216457
2021-12-07	7.05	7.29	7.03	7.26	2296440
2021-12-08	7.22	7.51	7.12	7.41	1161327
2021-12-09	7.06	7.25	6.98	7.10	1701468
2021-12-10	7.08	7.15	7.03	7.12	1568099
2021-12-13	6.95	6.98	6.85	6.85	1325834
2021-12-14	6.56	6.78	6.56	6.61	1328537
2021-12-15	6.62	6.67	6.39	6.62	1325030
2021-12-16	6.72	6.83	6.60	6.72	1570107
2021-12-17	6.76	6.91	6.63	6.69	1946704
2021-12-20	6.65	6.85	6.59	6.82	1443805
2021-12-21	6.82	6.94	6.77	6.83	1041469
2021-12-22	7.08	7.15	6.99	7.11	1776144
2021-12-23	7.13	7.18	7.03	7.08	1644786
2021-12-27	7.26	7.28	7.03	7.06	1627873
2021-12-28	7.27	7.35	7.17	7.18	1613356
2021-12-29	7.14	7.15	6.95	6.98	1577495
2021-12-30	7.10	7.17	7.04	7.05	1276985
2021-12-31	7.00	7.11	6.97	7.07	881844
2022-01-03	7.54	7.67	7.45	7.57	2838310
2022-01-04	7.68	7.70	7.42	7.45	2581295
2022-01-05	7.49	7.58	7.24	7.27	1768114
2022-01-06	7.55	7.64	7.33	7.35	2151912
2022-01-07	7.43	7.53	7.38	7.48	1723619
2022-01-10	7.31	7.46	7.22	7.43	1677501
2022-01-11	7.52	7.83	7.49	7.77	1643919
2022-01-12	7.82	7.88	7.73	7.82	1348353
2022-01-13	7.68	7.72	7.58	7.62	1273288
2022-01-14	7.46	7.59	7.46	7.55	1294727
2022-01-18	7.33	7.39	7.21	7.24	1449040
2022-01-19	7.24	7.24	7.07	7.08	1069898
2022-01-20	7.03	7.08	6.78	6.81	1856344
2022-01-21	6.68	6.71	6.48	6.50	2434127
2022-01-24	6.20	6.45	6.10	6.43	2627402
2022-01-25	6.31	6.60	6.23	6.56	1953732
2022-01-26	6.67	6.73	6.46	6.51	2127428
2022-01-27	6.63	6.79	6.51	6.59	1812498
2022-01-28	6.65	6.70	6.43	6.63	1636616
2022-01-31	6.50	6.62	6.40	6.57	1424927
2022-02-01	6.57	6.87	6.55	6.80	1517898
2022-02-02	7.00	7.08	6.80	6.89	1765339
2022-02-03	6.70	6.77	6.61	6.62	1411050
2022-02-04	6.75	6.96	6.68	6.92	1881980
2022-02-07	6.90	7.18	6.90	7.12	1922465
2022-02-08	7.09	7.18	7.02	7.10	1735423
2022-02-09	7.04	7.24	7.03	7.21	1903952
2022-02-10	7.23	7.54	7.21	7.38	2234757
2022-02-11	7.39	7.74	7.39	7.61	2457769
2022-02-14	7.54	7.63	7.38	7.52	1967392
2022-02-15	7.49	7.63	7.44	7.59	1532608
2022-02-16	7.56	7.71	7.53	7.70	2043059
2022-02-17	7.85	8.39	7.82	8.23	4460099
2022-02-18	8.20	8.32	7.99	8.06	2486629
2022-02-22	8.31	8.49	8.21	8.46	2990449
2022-02-23	8.37	8.77	8.37	8.51	3010042
2022-02-24	8.46	8.98	8.34	8.98	4904988
2022-02-25	8.81	9.11	8.75	9.06	4126095
2022-02-28	9.45	9.57	9.20	9.41	3925975
2022-03-01	9.80	9.94	9.37	9.53	5580133
2022-03-02	9.21	9.24	8.92	9.16	3389212
2022-03-03	9.23	9.25	8.90	9.12	4180664
2022-03-04	8.99	9.46	8.98	9.44	3224481
2022-03-07	9.27	10.43	9.24	10.33	8509037
2022-03-08	9.75	9.80	9.19	9.39	4717384
2022-03-09	9.02	9.04	8.73	8.80	3653545
2022-03-10	8.71	8.94	8.66	8.71	3114059
2022-03-11	8.59	8.66	8.28	8.28	2181682
2022-03-14	8.26	8.28	7.96	8.04	2047915
2022-03-15	8.09	8.32	7.97	8.21	2576546
2022-03-16	8.44	8.60	8.31	8.45	2406169
2022-03-17	8.59	8.72	8.54	8.61	1380122
2022-03-18	8.61	8.70	8.46	8.68	2151429
2022-03-21	8.32	8.64	8.30	8.52	2136511
2022-03-22	8.48	8.58	8.42	8.51	1374759
2022-03-23	8.47	8.60	8.44	8.52	1967607
2022-03-24	8.55	8.55	8.19	8.27	2222956
2022-03-25	8.20	8.74	8.19	8.72	2650333
2022-03-28	8.68	8.68	8.36	8.44	2021712
2022-03-29	8.20	8.44	7.94	8.35	3326997
2022-03-30	8.54	8.88	8.52	8.76	2452173
2022-03-31	8.71	8.93	8.71	8.80	1769989
2022-04-01	9.04	9.28	9.02	9.18	2899774
2022-04-04	9.29	9.59	9.27	9.46	3316832
2022-04-05	9.42	9.67	9.21	9.28	3030864
2022-04-06	9.62	9.88	9.36	9.45	3076135
2022-04-07	9.01	9.12	8.38	8.73	7630248
2022-04-08	9.17	9.84	9.12	9.81	6299772
2022-04-11	9.67	9.71	9.31	9.38	3218513
2022-04-12	9.50	9.51	9.24	9.29	2734775
2022-04-13	9.32	9.44	9.16	9.36	2077943
2022-04-14	9.33	9.52	9.26	9.46	1572408
2022-04-18	9.59	9.59	9.16	9.34	1275747
2022-04-19	9.21	9.21	8.95	8.98	2155109
2022-04-20	9.00	9.00	8.70	8.88	2259243
2022-04-21	8.97	9.12	8.59	8.62	1629151
2022-04-22	8.75	8.94	8.53	8.61	2051934
2022-04-25	8.31	8.36	8.05	8.25	2782417
2022-04-26	8.17	8.46	8.08	8.30	1932258
2022-04-27	8.32	8.54	8.21	8.49	2705297
2022-04-28	8.48	8.60	8.25	8.55	2526730
2022-04-29	8.51	8.58	8.29	8.33	1935885
2022-05-02	8.29	8.41	8.09	8.22	2419765
2022-05-03	8.39	8.65	8.34	8.45	2083935
2022-05-04	8.86	8.93	8.51	8.79	2377308
2022-05-05	8.92	8.98	8.44	8.61	1708890
2022-05-06	8.89	8.91	8.58	8.76	2175371
2022-05-09	8.44	8.44	7.54	7.62	3076533
2022-05-10	7.79	8.00	7.63	7.91	1960797
2022-05-11	8.06	8.24	7.85	7.86	2148117
2022-05-12	7.78	7.78	7.48	7.66	2503616
2022-05-13	7.85	8.11	7.83	7.99	1898333
2022-05-16	8.25	8.64	8.20	8.58	2435387
2022-05-17	8.66	8.67	8.19	8.22	2044376
2022-05-18	8.57	8.81	8.48	8.60	3335232
2022-05-19	8.65	8.99	8.59	8.85	2369579
2022-05-20	8.83	8.91	8.59	8.74	2002475
2022-05-23	8.81	9.09	8.64	9.00	2298058
2022-05-24	9.18	9.63	9.07	9.59	4121608
2022-05-25	9.69	10.50	9.67	10.50	5219093
2022-05-26	10.50	11.00	10.49	10.85	3658471
2022-05-27	10.93	11.57	10.80	11.43	3889701
2022-05-31	9.94	10.07	9.54	9.68	6181689
2022-06-01	9.70	10.15	9.63	10.12	4018474
2022-06-02	10.38	10.57	10.08	10.19	3738886
2022-06-03	10.13	10.40	10.01	10.40	1917437
2022-06-06	10.40	10.53	10.14	10.38	2636855
2022-06-07	10.00	10.50	9.90	10.40	3604344
2022-06-08	10.04	10.10	9.77	10.02	2735261
2022-06-09	9.53	9.62	9.29	9.29	2821753
2022-06-10	8.98	9.46	8.98	9.32	3638776
2022-06-13	8.99	9.07	8.65	8.77	3178544
2022-06-14	8.70	8.99	8.70	8.74	2265787
2022-06-15	8.76	8.96	8.64	8.85	2304394
2022-06-16	8.59	8.78	8.45	8.54	2415772
2022-06-17	8.66	8.80	8.31	8.34	2947972
2022-06-21	8.72	9.20	8.65	9.04	3792771
2022-06-22	8.86	9.00	8.64	8.72	2051525
2022-06-23	8.83	8.93	8.43	8.62	2275689
2022-06-24	8.81	9.16	8.70	8.98	2774698
2022-06-27	9.27	9.51	9.20	9.46	2961790
2022-06-28	9.46	9.54	9.21	9.37	1685013
2022-06-29	9.52	9.57	9.10	9.13	1861331
2022-06-30	8.97	9.06	8.80	8.86	2220333
2022-07-01	8.68	9.08	8.56	9.02	4156331
2022-07-05	8.77	8.84	8.61	8.84	3481142
2022-07-06	8.42	8.48	7.51	8.17	7939586
2022-07-07	8.27	8.71	8.27	8.37	2792681
2022-07-08	8.41	8.48	8.19	8.34	1614283
2022-07-11	8.23	8.27	7.99	8.09	2472674
2022-07-12	8.10	8.32	8.02	8.22	3130703
2022-07-13	8.31	8.65	8.24	8.55	3173055
2022-07-14	8.37	8.52	8.24	8.49	2414060
2022-07-15	8.70	8.89	8.46	8.89	2416940
2022-07-18	9.04	9.34	9.03	9.23	1743039
2022-07-19	9.13	9.50	9.09	9.50	1930370
2022-07-20	9.35	9.45	9.23	9.43	2938524
2022-07-21	9.26	9.49	9.13	9.48	2777172
2022-07-22	9.45	9.47	9.11	9.17	2116121
2022-07-25	9.24	9.48	9.12	9.39	2464153
2022-07-26	9.51	9.52	9.24	9.34	2457618
2022-07-27	9.49	9.95	9.47	9.93	3985672
2022-07-28	9.82	9.82	9.35	9.48	2645028
2022-07-29	9.48	9.63	9.39	9.59	2153685
2022-08-01	9.82	10.28	9.80	10.11	3902796
2022-08-02	10.43	10.55	10.22	10.35	2476900
2022-08-03	10.40	10.49	10.16	10.31	1793832
2022-08-04	10.09	10.42	10.00	10.24	3728851
2022-08-05	10.04	10.64	10.04	10.49	2769037
2022-08-08	10.55	10.97	10.49	10.86	2728712
2022-08-09	10.97	11.21	10.95	11.14	2540461
2022-08-10	11.04	11.10	10.81	10.93	1547936
2022-08-11	11.30	11.61	11.28	11.45	2969580
2022-08-12	11.38	11.49	11.23	11.38	1279255
2022-08-15	11.04	11.32	10.83	11.25	2157975
2022-08-16	11.37	11.52	11.22	11.44	2577305
2022-08-17	11.58	12.57	11.58	12.22	4904558
2022-08-18	12.02	12.14	11.83	12.01	3079714
2022-08-19	11.84	11.96	11.72	11.73	1820302
2022-08-22	11.78	12.11	11.75	11.76	2964972
2022-08-23	11.78	11.91	11.55	11.61	2048835
2022-08-24	11.96	12.19	11.82	12.00	2823652
2022-08-25	12.25	12.35	11.67	11.76	3586404
2022-08-26	11.85	11.96	11.53	11.89	3834165
2022-08-29	11.93	12.55	11.86	12.43	3850725
2022-08-30	12.00	12.05	11.55	11.84	5980838
2022-08-31	11.50	11.93	11.38	11.86	3092010
2022-09-01	11.72	11.88	11.55	11.66	2900185
2022-09-02	11.91	12.01	11.73	11.92	3299852
2022-09-06	12.10	13.04	12.05	12.99	9048267
2022-09-07	12.24	12.41	11.99	12.05	5055670
2022-09-08	11.90	12.30	11.67	12.18	4325365
2022-09-09	12.56	13.04	12.55	12.78	3362124
2022-09-12	12.76	12.92	12.54	12.92	2511042
2022-09-13	12.64	12.84	12.55	12.59	3211311
2022-09-14	12.89	13.49	12.89	13.12	4311386
2022-09-15	12.85	13.00	12.68	12.90	2341730
2022-09-16	12.75	12.84	12.35	12.79	2502395
2022-09-19	12.27	13.85	12.26	13.74	7117113
2022-09-20	13.47	13.63	13.20	13.46	4437306
2022-09-21	13.48	13.51	13.10	13.16	2980557
2022-09-22	13.16	13.53	12.83	12.90	2104033
2022-09-23	12.36	12.37	11.79	12.11	5755124
2022-09-26	11.91	12.40	11.82	11.92	3345502
2022-09-27	11.95	12.05	11.54	11.73	4188245
2022-09-28	11.45	11.72	11.16	11.65	3808563
2022-09-29	11.41	11.53	10.58	10.83	4692343
2022-09-30	11.07	11.26	10.92	10.93	2573633
2022-10-03	10.86	10.95	10.57	10.83	4235039
2022-10-04	10.82	10.85	10.53	10.65	3635844
2022-10-05	10.27	10.46	10.10	10.33	4323859
2022-10-06	10.56	11.03	10.46	10.78	4381413
2022-10-07	10.75	11.07	10.63	10.89	2424456
2022-10-10	10.96	11.17	10.83	10.84	2483640
2022-10-11	10.64	10.74	10.32	10.54	2791483
2022-10-12	10.54	10.90	10.36	10.81	2553527
2022-10-13	10.67	11.40	10.64	11.36	4836409
2022-10-14	11.55	11.96	11.45	11.92	3591673
2022-10-17	12.12	12.52	11.97	12.49	4356706
2022-10-18	12.78	12.94	12.61	12.79	4714257
2022-10-19	12.44	12.49	12.04	12.45	4344036
2022-10-20	12.47	12.50	12.06	12.16	3202427
2022-10-21	12.12	12.45	11.99	12.44	2434493
2022-10-24	12.84	12.85	12.54	12.72	2630982
2022-10-25	12.58	12.81	12.48	12.79	2343534
2022-10-26	12.90	13.10	12.84	12.90	2072367
2022-10-27	12.96	13.07	12.70	12.78	2147079
2022-10-28	12.76	12.79	12.33	12.47	2232587
2022-10-31	12.29	12.61	12.13	12.56	2780588
2022-11-01	12.95	13.40	12.90	13.22	3627223
2022-11-02	13.27	13.63	13.06	13.13	3676149
2022-11-03	13.06	13.39	12.96	13.15	3994824
2022-11-04	13.63	13.84	13.31	13.67	3552549
2022-11-07	13.77	13.89	13.52	13.60	3149474
2022-11-08	13.53	14.08	13.47	13.98	3810545
2022-11-09	13.96	14.11	13.29	13.33	5260067
2022-11-10	13.51	13.55	12.96	13.18	3967118
2022-11-11	13.49	13.75	13.07	13.40	2734863
2022-11-14	13.58	13.84	13.53	13.55	2954717
2022-11-15	13.87	14.33	13.51	14.17	3858950
2022-11-16	14.21	14.41	14.02	14.04	2755023
2022-11-17	13.81	14.56	13.76	14.36	3953271
2022-11-18	14.02	14.39	13.96	14.30	3498511
2022-11-21	14.53	14.75	14.03	14.43	4686249
2022-11-22	14.51	14.58	14.06	14.18	3683493
2022-11-23	14.18	14.50	13.81	13.84	3123092
2022-11-25	13.45	13.84	13.17	13.76	2788111
2022-11-28	13.41	13.41	12.92	12.97	5227951
2022-11-29	13.13	13.39	12.87	12.94	6281146
2022-11-30	13.49	13.84	13.34	13.83	7384319
2022-12-01	13.66	13.84	13.45	13.69	4343754
2022-12-02	13.62	14.52	13.45	14.42	5150606
2022-12-05	14.64	14.85	13.87	13.92	5456459
2022-12-06	13.79	13.90	13.03	13.13	3482702
2022-12-07	13.00	13.04	12.10	12.31	6536215
2022-12-08	12.75	13.33	12.64	13.02	14269240
2022-12-09	12.97	13.11	12.77	12.83	5146332
2022-12-12	13.73	14.33	13.67	14.23	6163710
2022-12-13	14.27	14.29	13.85	13.98	7591190
2022-12-14	14.09	14.18	13.31	13.56	6039702
2022-12-15	13.58	14.12	13.51	13.83	5883693
2022-12-16	13.64	13.70	13.32	13.53	4171153
2022-12-19	13.49	13.51	12.82	12.90	3050975
2022-12-20	12.93	13.31	12.84	13.10	4924242
2022-12-21	13.22	13.23	12.76	12.79	3749862
2022-12-22	12.73	12.79	12.24	12.40	3664997
2022-12-23	12.47	12.54	12.17	12.49	3960701
2022-12-27	12.48	12.52	12.31	12.48	1886450
2022-12-28	12.33	12.37	11.90	11.92	3168897
2022-12-29	12.00	12.19	11.91	12.06	3568163
2022-12-30	11.89	12.18	11.86	12.14	4143580
2023-01-03	11.99	12.03	11.48	11.55	4039717
2023-01-04	11.15	11.30	10.55	10.68	10278458
2023-01-05	10.90	11.13	10.87	11.08	6148156
2023-01-06	11.30	11.35	11.10	11.13	3471716
2023-01-09	11.33	11.57	11.25	11.33	7021508
2023-01-10	14.05	14.60	13.15	14.24	33598707
2023-01-11	13.77	14.02	13.10	13.13	13387222
2023-01-12	13.29	13.88	13.24	13.84	6845170
2023-01-13	13.60	14.19	13.45	14.12	4652949
2023-01-17	14.13	14.29	14.01	14.13	4124241
2023-01-18	14.01	14.13	13.59	13.59	5228163
2023-01-19	13.84	13.87	13.50	13.60	3210420
2023-01-20	14.08	14.13	13.81	14.06	2571601
2023-01-23	13.98	14.03	13.80	13.85	2424404
2023-01-24	13.95	13.95	13.55	13.70	2437038
2023-01-25	13.35	13.47	13.15	13.40	2661662
2023-01-26	13.52	13.58	13.16	13.37	1930198
2023-01-27	13.49	14.00	13.45	13.94	3012004
2023-01-30	13.80	14.08	13.59	13.61	2656615
2023-01-31	13.58	14.06	13.47	13.83	2120530
2023-02-01	14.20	14.65	14.20	14.48	3970895
2023-02-02	14.53	14.74	14.23	14.52	3334051
2023-02-03	14.54	14.87	14.45	14.58	2230435
2023-02-06	14.59	15.39	14.58	15.28	4101792
2023-02-07	15.37	15.72	14.95	15.45	4061730
2023-02-08	15.44	15.62	15.27	15.40	2167855
2023-02-09	15.81	16.71	15.80	16.48	5458074
2023-02-10	16.55	16.55	15.77	16.20	2846568
2023-02-13	16.44	17.24	16.36	17.08	3241561
2023-02-14	16.75	17.66	16.69	17.34	3305714
2023-02-15	16.98	17.65	16.77	17.49	2644157
2023-02-16	17.50	17.67	16.94	17.36	2647596
2023-02-17	17.40	17.46	17.01	17.17	2085193
2023-02-21	17.43	17.96	17.03	17.18	3366724
2023-02-22	17.20	17.21	16.85	17.02	2639038
2023-02-23	17.43	18.09	17.37	17.95	3093776
2023-02-24	17.71	18.30	17.67	18.04	2875384
2023-02-27	18.27	18.83	18.16	18.55	4304629
2023-02-28	18.71	18.95	18.16	18.88	5529991
2023-03-01	19.13	19.29	18.41	18.52	4039543
2023-03-02	18.31	18.41	17.95	18.30	4022622
2023-03-03	18.71	18.98	18.58	18.98	2302087
2023-03-06	18.55	18.58	18.11	18.21	2884931
2023-03-07	18.22	18.29	17.79	18.17	3378630
2023-03-08	18.79	18.98	18.30	18.58	2533398
2023-03-09	18.93	19.28	18.19	18.22	3018403
2023-03-10	18.37	18.53	17.87	17.93	3352249
2023-03-13	17.30	17.78	17.06	17.56	3333274
2023-03-14	17.99	18.39	17.69	16.77	3141878
2023-03-15	15.96	16.28	15.67	16.15	6367449
2023-03-16	15.89	16.13	15.63	15.82	3432696
2023-03-17	16.33	16.48	15.78	15.90	5291938
2023-03-20	16.23	16.84	16.14	16.64	3244474
2023-03-21	17.40	17.75	17.28	17.48	3060270
2023-03-22	17.26	17.52	16.91	17.02	2933231
2023-03-23	17.23	17.78	16.61	16.72	3174527
2023-03-24	16.40	16.53	16.01	16.31	3737597
2023-03-27	16.39	16.79	16.24	16.68	2129361
2023-03-28	16.72	16.88	16.64	16.75	1743513
2023-03-29	16.69	16.77	16.27	16.44	1771441
2023-03-30	16.53	16.58	16.15	16.32	1931183
2023-03-31	16.20	16.59	16.20	16.56	1566585
2023-04-03	15.63	15.74	14.76	14.91	6468827
2023-04-04	14.94	15.12	14.75	14.96	3151344
2023-04-05	14.94	15.46	14.72	15.44	3230466
2023-04-06	15.40	15.41	14.84	14.91	1832901
2023-04-10	15.07	15.26	14.90	14.96	1570576
2023-04-11	14.78	15.12	14.70	15.08	2276754
2023-04-12	15.02	15.20	14.96	15.15	1352202
2023-04-13	15.72	16.09	15.61	15.66	2578644
2023-04-14	16.09	16.09	15.74	16.02	1926654
2023-04-17	16.14	16.76	16.14	16.67	3510940
2023-04-18	16.77	17.22	16.67	17.08	2150012
2023-04-19	16.79	16.86	16.32	16.65	2120472
2023-04-20	16.29	16.32	15.85	15.97	1616985
2023-04-21	15.43	15.63	15.27	15.41	2074023
2023-04-24	15.72	16.83	15.72	16.47	3390652
2023-04-25	16.16	16.16	15.70	15.82	2024751
2023-04-26	15.87	15.94	15.16	15.21	2099303
2023-04-27	15.29	15.50	15.20	15.41	1981405
2023-04-28	15.26	15.57	15.02	15.47	1702815
2023-05-01	15.52	15.60	15.22	15.59	1873185
2023-05-02	15.52	15.57	15.01	15.26	2666723
2023-05-03	15.06	15.14	14.69	14.89	2075682
2023-05-04	14.61	14.79	14.42	14.74	2742125
2023-05-05	14.89	15.33	14.80	15.10	2254299
2023-05-08	14.54	14.55	14.13	14.44	3672228
2023-05-09	14.23	14.62	14.09	14.55	2369424
2023-05-10	14.83	15.06	14.55	14.92	2077561
2023-05-11	15.05	15.30	14.85	15.08	3058195
2023-05-12	15.28	15.49	14.59	14.81	2143852
2023-05-15	14.98	15.08	14.72	14.83	1806333
2023-05-16	14.98	15.25	14.79	14.81	2263660
2023-05-17	14.72	14.88	14.56	14.65	1787544
2023-05-18	14.52	14.59	14.15	14.49	3147103
2023-05-19	14.78	14.98	14.58	14.78	2725294
2023-05-22	14.79	14.96	14.49	14.54	3107508
2023-05-23	14.56	14.64	14.33	14.36	2480089
2023-05-24	14.30	14.38	14.08	14.29	2097800
2023-05-25	14.49	14.53	14.32	14.35	2590553
2023-05-26	15.00	15.24	14.75	15.14	3379736
2023-05-30	14.91	15.13	14.72	15.03	3211502
2023-05-31	14.20	14.40	13.70	14.13	8097576
2023-06-01	15.03	15.60	14.54	14.56	6585840
2023-06-02	15.11	15.27	14.55	14.77	4410387
2023-06-05	14.28	14.23	13.69	14.77	5563482
2023-06-06	13.49	13.88	13.42	13.85	4971326
2023-06-07	14.20	14.32	13.81	13.99	3017831
2023-06-08	14.07	14.63	13.94	14.23	4984204
2023-06-09	14.55	15.02	14.46	14.67	3701840
2023-06-12	14.90	14.99	14.52	14.66	4430304
2023-06-13	15.46	15.52	14.91	15.05	5308563
2023-06-14	15.29	15.87	15.27	15.04	6127114
2023-06-15	15.32	15.50	15.07	15.37	3864065
2023-06-16	15.48	15.54	15.21	15.24	3282744
2023-06-20	15.03	15.06	14.67	15.03	2808620
2023-06-21	15.14	15.40	15.14	15.19	2667160
2023-06-22	15.08	15.08	14.68	14.87	3180357
2023-06-23	14.38	14.60	14.30	14.35	18620438
2023-06-26	14.12	14.14	13.72	13.72	3166144
2023-06-27	13.59	13.73	13.35	13.36	3172279
2023-06-28	13.62	13.77	13.42	13.73	2593620
2023-06-29	14.00	14.13	13.86	13.92	3920066
2023-06-30	14.48	14.69	14.30	14.53	3814787
2023-07-03	14.68	15.05	14.57	14.60	1981700
2023-07-05	14.72	15.44	14.61	15.09	2880070
2023-07-06	14.88	15.06	14.59	14.76	2722310
2023-07-07	15.07	15.50	14.98	15.34	2365950
2023-07-10	15.30	15.45	15.03	15.09	1917803
2023-07-11	15.47	15.75	15.29	15.70	2566760
2023-07-12	15.80	15.84	15.57	15.72	1682203
2023-07-13	15.75	15.92	15.62	15.91	1737939
2023-07-14	15.70	15.76	15.22	15.26	1889804
2023-07-17	15.07	15.20	14.97	15.15	1391228
2023-07-18	15.15	15.22	15.04	15.12	1532971
2023-07-19	15.15	15.20	14.92	15.00	1393227
2023-07-20	15.02	15.08	14.79	14.96	1572586
2023-07-21	15.01	15.03	14.67	14.81	1599774
2023-07-24	14.88	15.04	14.84	15.00	2187269
2023-07-25	15.40	15.82	15.34	15.69	2732936
2023-07-26	15.43	15.61	15.31	15.56	1255419
2023-07-27	15.50	15.75	15.40	15.54	1220305
2023-07-28	15.57	16.12	15.49	16.08	1632979
2023-07-31	16.73	17.03	16.54	16.93	3131314
2023-08-01	16.84	16.88	16.56	16.70	1583953
2023-08-02	16.48	16.60	16.16	16.49	2174084
2023-08-03	16.97	17.34	16.86	17.21	2144698
2023-08-04	17.48	17.54	17.21	17.24	1546196
2023-08-07	17.42	17.42	17.11	17.26	1409944
2023-08-08	16.92	17.40	16.86	17.28	1733079
2023-08-09	17.50	17.78	17.48	17.54	2019827
2023-08-10	17.77	17.94	17.52	17.62	1666325
2023-08-11	17.64	17.76	17.52	17.55	1004060
2023-08-14	17.52	17.67	17.40	17.66	1412878
2023-08-15	17.50	17.82	17.47	17.71	1591178
2023-08-16	17.74	18.11	17.72	17.78	2518796
2023-08-17	18.17	18.32	17.95	18.08	2019659
2023-08-18	17.52	18.16	17.35	18.07	1917422
2023-08-21	18.03	18.12	17.82	18.03	1688643
2023-08-22	17.97	18.18	17.89	17.92	1535666
2023-08-23	17.40	17.88	17.02	17.81	2896382
2023-08-24	18.12	18.51	17.81	17.99	3589120
2023-08-25	18.52	18.60	17.91	18.38	3131208
2023-08-28	18.59	18.75	17.93	18.14	2258539
2023-08-29	18.28	18.68	18.24	18.50	2163539
2023-08-30	18.33	18.39	18.11	18.18	1662018
2023-08-31	18.00	18.03	17.50	17.62	2135770
2023-09-01	17.67	17.70	17.36	17.48	1991120
2023-09-05	16.75	16.80	16.30	16.57	4420212
2023-09-06	16.67	16.78	16.45	16.45	2179105
2023-09-07	16.50	16.65	16.30	16.48	2658297
2023-09-08	16.60	17.22	16.56	17.20	2763751
2023-09-11	17.05	17.11	16.64	16.71	1889944
2023-09-12	16.73	16.98	16.69	16.80	2670949
2023-09-13	16.79	17.00	16.61	15.91	3957468
2023-09-14	16.08	16.46	15.94	15.99	3138927
2023-09-15	16.09	16.42	16.03	16.34	2387593
2023-09-18	16.48	17.05	16.41	16.86	4465228
2023-09-19	17.13	17.22	16.76	16.92	2332750
2023-09-20	16.95	17.57	16.95	17.35	2714346
2023-09-21	17.74	17.92	17.41	17.87	2997730
2023-09-22	17.99	18.42	17.91	18.00	2504598
2023-09-25	17.88	18.42	17.76	18.31	2344744
2023-09-26	18.21	18.74	18.16	18.36	2654019
2023-09-27	18.49	18.70	18.18	18.32	2147020
2023-09-28	18.05	18.68	17.81	18.62	3133266
2023-09-29	18.65	18.84	18.42	18.78	4329808
2023-10-02	18.60	18.71	17.90	17.95	3724861
2023-10-03	17.98	18.08	17.64	18.02	2844086
2023-10-04	17.66	17.66	17.02	17.36	2749415
2023-10-05	17.42	18.80	17.39	18.69	9084310
2023-10-06	17.60	18.53	17.49	18.27	5119448
2023-10-09	18.99	19.50	18.73	19.26	5554144
2023-10-10	19.77	19.86	19.54	19.69	4095663
2023-10-11	19.60	20.21	19.48	20.19	3077203
2023-10-12	20.35	20.57	20.09	20.39	2834804
2023-10-13	20.61	21.04	20.52	20.61	3555292
2023-10-16	20.80	21.10	20.63	21.02	3068700
2023-10-17	21.24	21.44	21.08	21.23	2710033
2023-10-18	21.14	21.24	20.83	20.96	1975593
2023-10-19	20.73	20.84	20.45	20.70	3157855
2023-10-20	20.89	21.13	20.64	21.07	3135531
2023-10-23	20.80	21.21	20.66	20.95	2527265
2023-10-24	21.04	21.50	20.96	21.45	3382236
2023-10-25	21.45	21.60	21.33	21.55	2412299
2023-10-26	21.40	21.64	21.03	21.42	2241638
2023-10-27	21.82	22.44	21.69	22.27	2678924
2023-10-30	22.26	22.44	21.64	21.85	2350648
2023-10-31	22.00	22.49	21.86	22.25	2271673
2023-11-01	22.35	22.93	22.32	22.73	2700634
2023-11-02	22.64	22.88	22.30	22.77	2911085
2023-11-03	22.29	22.75	22.07	22.67	2571680
2023-11-06	22.95	22.95	22.17	22.28	2659291
2023-11-07	21.86	22.04	21.27	21.80	4983971
2023-11-08	21.75	21.75	21.17	21.40	3533309
2023-11-09	21.54	21.83	21.23	21.27	2289361
2023-11-10	21.47	21.58	21.24	21.45	1194614
2023-11-13	21.61	21.76	21.43	21.61	1359103
2023-11-14	21.38	21.55	20.86	21.50	2354163
2023-11-15	21.99	22.09	21.63	21.77	2026902
2023-11-16	21.50	21.54	21.05	21.32	2310237
2023-11-17	21.39	22.09	21.38	21.82	2361800
2023-11-20	22.29	22.47	22.10	22.19	2196398
2023-11-21	22.09	22.14	21.80	22.13	1804197
2023-11-22	21.65	22.07	21.55	21.93	2257152
2023-11-24	22.50	22.79	22.37	22.55	1680018
2023-11-27	22.38	22.49	22.00	22.21	2195855
2023-11-28	22.11	22.18	21.63	21.63	2086833
2023-11-29	21.14	21.47	20.85	21.18	3377039
2023-11-30	19.52	20.25	19.31	19.88	7625904
2023-12-01	20.06	20.56	20.04	20.11	3412300
2023-12-04	20.10	20.21	19.59	19.68	2828654
2023-12-05	19.64	19.64	19.17	19.25	3096009
2023-12-06	19.38	19.72	18.99	19.19	3221515
2023-12-07	19.46	19.50	18.98	19.28	3051216
2023-12-08	19.35	19.43	19.14	19.34	1379765
2023-12-11	19.01	19.01	18.70	18.97	2333571
2023-12-12	18.61	18.83	18.45	18.56	2410754
2023-12-13	18.56	18.93	18.34	18.60	2700897
2023-12-14	19.18	19.28	18.71	18.86	4886529
2023-12-15	19.66	20.46	19.19	20.09	7845581
2023-12-18	21.50	21.51	20.39	20.59	5344879
2023-12-19	20.50	20.82	20.33	20.66	2401381
2023-12-20	20.90	20.95	20.23	20.29	2640866
2023-12-21	20.55	20.92	20.50	20.86	2233033
2023-12-22	21.28	21.54	21.18	21.47	2245972
2023-12-26	21.17	21.25	20.41	20.67	2649417
2023-12-27	20.38	20.51	20.13	20.15	2212853
2023-12-28	20.16	20.22	19.91	19.97	1811746
2023-12-29	20.17	20.17	19.79	20.05	1918774
2024-01-02	20.40	20.52	20.08	20.16	2286196
2024-01-03	20.45	21.17	20.38	21.12	2869446
2024-01-04	21.42	21.83	20.92	20.93	3490887
2024-01-05	21.28	22.47	21.14	22.24	4587588
2024-01-08	21.75	21.87	21.47	21.78	2784925
2024-01-09	22.23	22.23	21.55	21.91	2614340
2024-01-10	22.22	22.22	21.62	21.81	1911145
2024-01-11	21.23	21.55	20.93	21.41	2748606
2024-01-12	22.31	23.00	22.05	22.14	4164081
2024-01-16	22.97	23.14	22.12	22.27	3121817
2024-01-17	22.18	22.67	22.09	22.49	1833955
2024-01-18	22.41	22.49	21.80	22.10	2136654
2024-01-19	22.18	22.50	21.90	22.24	2139659
2024-01-22	22.00	22.06	21.48	21.56	2089431
2024-01-23	20.93	21.29	20.82	21.16	2362408
2024-01-24	21.81	22.05	21.63	21.83	2193643
2024-01-25	21.89	21.94	21.43	21.77	2529417
2024-01-26	21.75	22.78	21.68	22.74	2555283
2024-01-29	22.65	22.72	22.07	22.27	1999916
2024-01-30	22.42	22.91	22.42	22.90	2568347
2024-01-31	22.89	22.95	22.43	22.69	2101890
2024-02-01	23.05	23.26	21.25	22.04	6380433
2024-02-02	21.87	21.96	21.32	21.43	2338389
2024-02-05	21.75	21.89	21.35	21.72	2196501
2024-02-06	21.83	22.05	21.40	21.48	1977313
2024-02-07	21.61	22.46	21.45	22.33	2803227
2024-02-08	22.28	22.40	21.93	22.08	1483928
2024-02-09	22.19	22.39	21.95	22.27	1951208
2024-02-12	22.97	23.28	22.84	23.11	2312794
2024-02-13	23.16	23.26	22.65	22.83	1868626
2024-02-14	23.37	23.67	22.97	23.21	3208172
2024-02-15	23.25	23.96	23.16	23.92	2668100
2024-02-16	24.35	24.54	24.12	24.15	2482696
2024-02-20	24.10	24.30	23.50	23.54	2842877
2024-02-21	23.40	23.72	22.88	23.01	1914358
2024-02-22	23.02	23.08	22.60	23.07	2154912
2024-02-23	22.90	23.01	22.55	22.89	1746075
2024-02-26	22.96	23.23	22.85	23.17	1445453
2024-02-27	22.53	22.61	22.26	22.32	1650724
2024-02-28	22.54	22.90	22.53	22.74	2000749
2024-02-29	22.43	23.04	22.23	22.53	2470016
2024-03-01	22.85	23.20	22.34	22.58	2754499
2024-03-04	22.79	23.01	22.44	22.56	2838883
2024-03-05	23.40	23.69	23.10	23.35	2733605
2024-03-06	23.50	23.79	23.23	23.31	1868323
2024-03-07	23.41	23.60	23.24	23.50	1360402
2024-03-08	23.20	23.40	23.10	23.20	992981
2024-03-11	23.04	23.10	22.64	22.70	1241295
2024-03-12	22.69	22.87	22.53	22.68	1446801
2024-03-13	22.96	23.62	22.86	22.97	1894384
2024-03-14	23.02	23.98	22.88	23.97	2887409
2024-03-15	23.80	23.93	23.31	23.65	3109445
2024-03-18	23.65	23.72	23.07	23.69	2660127
2024-03-19	23.59	23.80	23.16	23.23	1510943
2024-03-20	22.71	22.71	22.25	22.64	2031578
2024-03-21	23.09	23.55	23.07	23.44	2995663
2024-03-22	23.22	23.25	22.95	23.04	1564040
2024-03-25	23.16	23.46	22.99	23.03	1326763
2024-03-26	22.73	22.92	22.50	22.80	1791142
2024-03-27	22.77	23.29	22.75	23.28	1406074
2024-03-28	23.27	23.49	23.23	23.38	1093182
2024-04-01	23.45	24.12	23.40	23.93	1752651
2024-04-02	23.58	23.67	23.39	23.62	1466311
2024-04-03	23.80	24.44	23.77	24.44	2102000
2024-04-04	24.30	24.49	24.09	24.27	1525082
2024-04-05	24.28	24.36	23.77	23.92	1134087
2024-04-08	23.67	23.76	23.35	23.49	1043504
2024-04-09	23.86	23.86	23.01	23.06	1354823
2024-04-10	22.90	23.29	22.87	23.10	1317493
2024-04-11	24.39	24.68	23.99	24.46	2464679
2024-04-12	24.98	25.14	24.02	24.08	2091879
2024-04-15	24.18	24.55	23.85	24.16	1877226
2024-04-16	24.15	24.37	23.72	24.35	1436423
2024-04-17	24.26	24.62	23.80	24.04	1257302
2024-04-18	23.67	23.70	22.77	22.87	2603121
2024-04-19	23.16	23.43	22.95	23.10	1296223
2024-04-22	22.73	22.98	22.62	22.89	1086250
2024-04-23	22.77	23.51	22.70	23.41	896525
2024-04-24	23.31	23.37	22.52	22.72	3835592
2024-04-25	22.87	23.45	22.72	23.44	1384911
2024-04-26	23.50	23.90	23.33	23.80	1344991
2024-04-29	23.72	23.72	23.44	23.70	976827
2024-04-30	24.00	24.11	23.45	23.49	1415801
2024-05-01	23.44	23.74	23.19	23.39	917030
2024-05-02	23.86	24.70	23.82	24.57	1851156
2024-05-03	24.85	24.88	24.44	24.74	1144136
2024-05-06	24.81	24.96	24.51	24.63	1378506
2024-05-07	24.51	24.91	24.45	24.87	924895
2024-05-08	24.79	25.39	24.76	25.30	2428015
2024-05-09	25.36	25.83	25.36	25.73	1374909
2024-05-10	26.66	26.74	26.16	26.19	1682369
2024-05-13	26.54	26.61	26.30	26.57	1182531
2024-05-14	26.46	26.77	26.30	26.76	1096873
2024-05-15	26.63	27.17	26.54	27.13	1446673
2024-05-16	27.23	27.55	27.19	27.32	1451289
2024-05-17	27.41	27.63	27.02	27.48	753341
2024-05-20	27.48	28.27	27.48	28.10	1010998
2024-05-21	28.43	29.05	28.43	28.91	1673183
2024-05-22	28.38	28.68	27.72	28.00	1611119
2024-05-23	28.31	28.55	27.88	27.96	1275523
2024-05-24	28.40	28.83	28.35	28.55	1286140
2024-05-28	29.36	29.39	28.77	29.21	1699811
2024-05-29	29.00	29.09	28.56	28.72	1686639
2024-05-30	28.54	28.82	27.76	27.96	2425586
2024-05-31	28.81	28.83	28.25	28.32	2521664
2024-06-03	28.00	28.00	27.54	27.95	1375202
2024-06-04	27.30	27.63	26.77	26.88	2312617
2024-06-05	26.84	27.49	26.84	27.45	1145149
2024-06-06	27.23	27.23	26.66	26.83	998985
2024-06-07	26.49	26.62	26.08	26.25	1169743
2024-06-10	26.53	26.75	26.44	26.74	665162
2024-06-11	25.75	26.08	25.31	25.92	1738804
2024-06-12	26.12	26.49	26.00	26.47	751319
2024-06-13	25.96	26.05	25.49	25.14	1338575
2024-06-14	24.33	24.59	24.04	24.04	1694250
2024-06-17	24.22	24.30	23.64	23.95	1583977
2024-06-18	24.38	24.69	24.32	24.68	1308216
2024-06-20	25.22	25.84	25.06	25.34	1734495
2024-06-21	25.89	25.91	25.49	25.69	1819104
2024-06-24	25.89	26.16	25.78	26.04	947969
2024-06-25	25.75	25.88	25.46	25.69	1356423
2024-06-26	25.67	26.17	25.52	26.10	1054469
2024-06-27	26.29	26.48	26.12	26.27	772956
2024-06-28	26.44	26.53	25.64	25.76	1252908
2024-07-01	25.13	25.15	24.58	24.96	2205927
2024-07-02	25.15	25.33	24.92	25.31	1100529
2024-07-03	25.33	25.59	25.20	25.20	647260
2024-07-05	24.89	24.99	24.29	24.36	1158699
2024-07-08	24.22	24.23	23.71	23.80	1736057
2024-07-09	23.56	23.82	23.43	23.50	983831
2024-07-10	23.45	23.59	23.30	23.34	1234452
2024-07-11	23.00	23.38	22.79	23.36	1830190
2024-07-12	23.57	23.68	23.23	23.54	1474988
2024-07-15	23.52	23.86	23.37	23.58	891258
2024-07-16	23.71	23.88	23.56	23.80	678838
2024-07-17	23.74	23.86	23.18	23.41	896839
2024-07-18	23.80	23.81	23.16	23.58	1763862
2024-07-19	23.77	24.03	23.69	23.96	1609463
2024-07-22	24.33	25.65	24.32	25.55	2524347
2024-07-23	25.10	25.45	25.00	25.25	1124384
2024-07-24	25.43	25.43	24.52	24.52	1486268
2024-07-25	24.34	24.39	23.78	23.85	1109256
2024-07-26	23.91	23.91	23.52	23.59	825976
2024-07-29	24.30	24.40	23.90	23.99	980355
2024-07-30	23.83	24.34	23.79	24.18	1145830
2024-07-31	24.62	24.77	24.45	24.61	1013791
2024-08-01	24.87	24.87	24.02	24.19	1346583
2024-08-02	23.24	23.41	22.71	23.30	1903021
2024-08-05	22.00	22.68	21.74	22.17	2598150
2024-08-06	22.27	22.89	22.06	22.80	1002125
2024-08-07	23.52	23.53	22.76	22.76	1740005
2024-08-08	22.91	23.14	22.67	23.11	1208263
2024-08-09	23.14	23.19	22.93	23.06	1033719
2024-08-12	23.67	23.86	23.52	23.67	1364139
2024-08-13	23.58	23.58	23.33	23.53	1039180
2024-08-14	23.99	24.17	23.78	23.96	1002505
2024-08-15	24.56	25.04	24.39	24.81	1265860
2024-08-16	25.14	25.30	24.89	25.16	1412927
2024-08-19	25.13	25.33	24.94	25.13	1238713
2024-08-20	24.82	24.87	24.36	24.45	1025557
2024-08-21	24.66	24.76	24.42	24.50	860537
2024-08-22	24.38	24.38	23.84	23.87	750301
2024-08-23	23.98	24.46	23.91	24.00	1366353
2024-08-26	24.12	24.50	24.05	24.16	1186239
2024-08-27	24.05	24.07	23.56	23.87	2605712
2024-08-28	23.50	23.55	23.01	23.34	1165765
2024-08-29	23.35	23.52	23.15	23.32	1568711
2024-08-30	23.76	24.64	23.72	24.14	2469720
2024-09-03	23.40	23.41	22.75	23.00	3044018
2024-09-04	22.45	22.81	22.22	22.23	2735866
2024-09-05	22.39	22.54	22.22	22.27	1895549
2024-09-06	22.58	22.82	22.15	22.22	2120291
2024-09-09	22.00	22.36	21.88	22.23	1350683
2024-09-10	22.38	22.44	21.56	21.80	1723167
2024-09-11	22.12	22.39	21.83	22.29	1669130
2024-09-12	22.64	23.16	22.40	22.20	1922824
2024-09-13	22.56	22.95	22.32	22.37	2013139
2024-09-16	22.92	23.32	22.73	23.22	1849821
2024-09-17	23.26	23.40	23.12	23.23	1414788
2024-09-18	23.17	23.50	23.04	23.14	1374914
2024-09-19	23.81	24.06	23.64	23.94	1527323
2024-09-20	22.62	22.79	22.10	22.25	3812438
2024-09-23	22.27	22.64	22.23	22.35	1242452
2024-09-24	22.82	22.87	22.47	22.69	1002297
2024-09-25	21.94	22.03	21.40	21.45	3531410
2024-09-26	22.00	22.93	21.99	22.86	3304474
2024-09-27	22.82	23.07	22.64	22.83	1756008
2024-09-30	22.90	22.91	22.52	22.85	1280695
2024-10-01	22.31	23.55	22.27	23.28	2867912
2024-10-02	24.02	24.22	23.82	24.07	2174249
2024-10-03	24.19	24.85	23.97	24.77	2118140
2024-10-04	24.75	24.86	24.42	24.51	1702478
2024-10-07	25.00	25.68	24.91	25.68	2341984
2024-10-08	24.99	25.12	24.53	25.03	2072664
2024-10-09	24.47	24.47	23.93	24.19	1779003
2024-10-10	24.63	24.75	24.31	24.44	1201077
2024-10-11	24.34	24.43	23.71	24.26	1714921
2024-10-14	23.77	23.78	23.18	23.20	2097866
2024-10-15	22.54	22.55	21.85	21.92	2918087
2024-10-16	22.20	22.26	21.70	21.89	2730765
2024-10-17	21.90	22.19	21.78	22.02	1599464
2024-10-18	22.31	22.39	22.00	22.11	1379918
2024-10-21	22.33	22.39	21.81	21.88	1764905
2024-10-22	21.67	21.70	21.22	21.24	2764961
2024-10-23	20.25	20.55	20.05	20.11	3815851
2024-10-24	20.20	20.31	19.89	20.13	2304424
2024-10-25	20.06	20.39	20.03	20.23	1833472
2024-10-28	19.60	19.88	19.55	19.76	2777208
2024-10-29	19.99	20.03	19.56	19.75	1675967
2024-10-30	19.35	19.54	19.24	19.37	2728753
2024-10-31	19.15	19.71	19.11	19.49	2755404
2024-11-01	19.64	19.65	19.35	19.39	1531825
2024-11-04	19.13	19.37	19.05	19.13	3086556
2024-11-05	19.23	19.30	18.84	18.97	1290455
2024-11-06	18.52	19.01	18.41	18.94	1880525
2024-11-07	19.27	19.55	19.24	19.36	1935188
2024-11-08	19.24	19.45	18.66	19.00	1952411
2024-11-11	19.00	19.00	18.80	18.89	1158032
2024-11-12	18.67	18.73	18.26	18.54	2111704
2024-11-13	18.87	19.50	18.86	19.31	2783198
2024-11-14	19.64	20.04	19.61	19.78	2907388
2024-11-15	19.63	19.73	19.19	19.23	1889818
2024-11-18	19.72	20.22	19.61	20.18	2119820
2024-11-19	20.38	20.64	20.11	20.50	1698351
2024-11-20	20.47	20.50	20.12	20.26	1815566
2024-11-21	19.75	19.82	19.36	19.53	1851345
2024-11-22	19.25	19.67	19.22	19.55	1392628
2024-11-25	19.46	19.52	18.95	19.03	1618769
2024-11-26	18.70	18.89	18.02	18.07	3985710
2024-11-27	16.72	17.09	16.47	16.78	5913078
2024-11-29	16.39	16.54	16.10	16.18	2801106
2024-12-02	15.85	15.91	15.54	15.71	4277924
2024-12-03	15.97	17.11	15.89	17.09	6694011
2024-12-04	16.57	16.70	16.14	16.17	5156881
2024-12-05	15.82	16.06	15.65	15.76	5151088
2024-12-06	15.71	15.73	15.11	15.29	3516684
2024-12-09	15.32	15.74	15.20	15.22	3180480
2024-12-10	15.32	15.32	14.81	14.49	3903451
2024-12-11	14.81	14.81	14.00	14.22	5719352
2024-12-12	14.05	14.07	13.71	13.73	4146713
2024-12-13	14.10	14.30	13.84	14.21	3514678
2024-12-16	13.89	14.06	13.68	13.81	2762197
2024-12-17	13.59	13.90	13.41	13.83	2981093
2024-12-18	13.88	14.15	13.74	13.78	2411680
2024-12-19	13.80	13.82	13.33	13.34	2146458
2024-12-20	13.22	13.51	13.17	13.38	2342579
2024-12-23	13.37	14.15	13.37	14.07	2479849
2024-12-24	14.30	14.44	13.96	14.35	1126083
2024-12-26	14.33	14.35	14.05	14.08	1410686
2024-12-27	14.07	14.15	13.85	14.00	1981692
2024-12-30	13.85	13.95	13.73	13.89	2257720
2024-12-31	13.91	14.33	13.90	14.19	1617143
2025-01-02	14.59	15.04	14.55	14.69	3088225
2025-01-03	14.67	14.67	14.16	14.25	2075555
2025-01-06	14.39	14.78	14.19	14.27	1767985
2025-01-07	15.40	16.02	15.32	15.90	8172927
2025-01-08	15.40	16.08	15.32	15.83	6185728
2025-01-10	16.91	17.45	16.82	17.23	7811659
2025-01-13	18.00	18.61	17.71	18.30	7473071
2025-01-14	17.96	18.54	17.82	18.45	5305174
2025-01-15	18.82	18.82	18.43	18.70	6138394
2025-01-16	18.25	18.33	17.47	17.49	5012656
2025-01-17	17.04	17.63	16.97	17.36	4012678
2025-01-21	17.13	17.17	16.35	16.40	5581927
2025-01-22	16.35	17.02	16.28	16.64	4831550
2025-01-23	16.71	17.05	16.71	16.85	2827648
2025-01-24	16.76	16.80	15.98	16.00	3598996
2025-01-27	15.90	16.29	15.79	15.95	2005232
2025-01-28	16.41	16.52	16.02	16.41	2295454
2025-01-29	16.72	16.98	16.56	16.94	2225014
2025-01-30	17.32	17.56	17.09	17.48	2123830
2025-01-31	17.72	17.78	17.27	17.32	2815851
2025-02-03	17.11	17.68	16.98	17.55	2252813
2025-02-04	17.41	19.08	17.20	18.87	6442706
2025-02-05	18.29	18.61	18.22	18.49	2422094
2025-02-06	18.44	18.55	17.65	17.94	4735571
2025-02-07	17.97	18.17	17.74	17.84	2205744
2025-02-10	17.76	18.07	17.31	17.77	2358059
2025-02-11	17.74	17.74	17.34	17.40	2540590
2025-02-12	17.79	18.20	17.64	17.70	3213844
2025-02-13	17.59	17.92	17.30	17.30	2561900
2025-02-14	18.22	18.35	17.64	17.67	2991336
2025-02-18	17.63	17.87	17.56	17.64	1766846
2025-02-19	17.66	17.90	17.23	17.43	1719874
2025-02-20	16.89	17.19	16.73	16.76	2747394
2025-02-21	16.99	17.03	16.50	16.54	1876651
2025-02-24	16.35	16.42	16.02	16.35	3517654
2025-02-25	16.40	16.45	15.73	15.77	3081583
2025-02-26	15.93	16.09	15.72	15.97	2884424
2025-02-27	15.57	15.80	15.21	15.31	3558386
2025-02-28	15.43	16.26	15.41	16.05	3967643
2025-03-03	16.65	16.92	15.69	16.23	6546555
2025-03-04	15.95	16.89	15.76	16.60	3732389
2025-03-05	16.58	16.76	15.74	15.79	3058176
2025-03-06	16.13	16.42	16.06	16.19	2507808
2025-03-07	16.22	16.81	16.22	16.58	2863343
2025-03-10	15.80	15.83	14.98	15.14	5018968
2025-03-11	15.64	15.78	15.25	15.59	4144252
2025-03-12	15.55	15.71	15.40	15.57	1750047
2025-03-13	15.84	16.11	15.59	15.43	2274760
2025-03-14	15.50	15.57	15.16	15.43	3752437
2025-03-17	15.77	16.12	15.73	15.91	2153849
2025-03-18	16.18	16.18	15.72	15.81	2527246
2025-03-19	16.50	16.78	16.35	16.62	3616656
2025-03-20	16.36	17.01	16.22	16.88	3704504
2025-03-21	16.52	16.66	16.08	16.10	2600424
2025-03-24	15.99	16.32	15.97	16.29	2159056
2025-03-25	16.46	16.57	15.93	16.09	1664040
2025-03-26	15.88	15.93	15.69	15.75	3223712
2025-03-27	15.09	15.28	14.89	14.91	4165395
2025-03-28	14.91	15.15	14.68	14.97	2185297
2025-03-31	14.50	14.96	14.28	14.85	2372352
2025-04-01	15.04	15.31	15.00	15.03	2531406
2025-04-02	14.79	14.95	14.65	14.95	2882840
2025-04-03	14.52	14.75	14.28	14.34	4276258
2025-04-04	13.02	13.07	12.40	12.83	6505809
2025-04-07	12.99	14.36	12.81	14.29	5909775
2025-04-08	14.16	14.20	13.04	13.22	4244626
2025-04-09	13.43	14.52	13.13	14.35	3952254
2025-04-10	14.13	14.22	13.67	14.03	3259367
2025-04-11	14.72	15.52	14.67	15.50	4722801
2025-04-14	15.39	15.42	14.96	14.99	2435317
2025-04-15	15.06	15.06	14.51	14.52	1960505
2025-04-16	14.62	14.87	14.46	14.77	1987639
2025-04-17	15.06	15.46	15.03	15.44	1962533
2025-04-21	15.20	15.29	14.81	14.86	1217269
2025-04-22	15.28	15.28	14.97	14.97	1777386
2025-04-23	15.39	15.96	15.17	15.70	3670959
2025-04-24	16.01	16.31	15.85	16.29	2485827
2025-04-25	16.05	16.68	15.83	16.56	3993464
2025-04-28	16.15	16.46	16.11	16.29	1919584
2025-04-29	16.46	16.74	16.40	16.73	1432450
2025-04-30	16.56	17.11	16.54	16.81	2767776
2025-05-01	16.93	17.09	16.62	16.76	2150215
2025-05-02	17.22	17.30	16.86	17.13	2262262
2025-05-05	18.10	18.33	17.64	17.79	6853543
2025-05-06	17.92	18.16	17.46	17.57	4628946
2025-05-07	17.24	17.39	17.02	17.16	2717427
2025-05-08	17.20	17.39	16.89	17.11	2200225
2025-05-09	17.35	17.49	17.13	17.35	1945211
2025-05-12	17.76	17.80	17.40	17.51	2016787
2025-05-13	17.44	17.96	17.43	17.84	2054548
2025-05-14	18.00	18.36	17.99	18.20	2154994
2025-05-15	17.74	18.12	17.66	18.07	1800837
2025-05-16	18.42	18.60	18.04	18.32	2419299
2025-05-19	18.30	18.48	18.17	18.40	2150814
2025-05-20	18.29	18.36	17.86	18.00	2251064
2025-05-21	18.00	18.12	17.67	17.70	1837180
2025-05-22	17.66	17.67	17.14	17.18	2761764
2025-05-23	17.77	18.37	17.49	18.34	4699757
2025-05-27	18.96	18.96	18.48	18.75	4012983
2025-05-28	18.21	18.21	17.50	17.55	3082606
2025-05-29	17.59	17.77	17.25	17.52	1778061
2025-05-30	18.29	18.40	18.02	18.28	3433816
2025-06-02	18.24	18.31	17.99	18.12	2019737
2025-06-03	17.71	18.01	17.38	17.85	2386124
2025-06-04	17.75	18.31	17.66	18.16	2662389
2025-06-05	18.35	18.45	18.01	18.13	2188353
2025-06-06	18.29	18.36	17.40	17.63	3580431
2025-06-09	17.60	17.68	17.34	17.48	1867859
2025-06-10	17.77	17.80	17.50	17.55	2132408
2025-06-11	17.56	18.11	17.46	17.78	2816355
2025-06-12	18.21	18.50	17.91	18.37	3296194
2025-06-13	19.31	19.86	18.70	19.74	6694208
2025-06-16	19.21	19.51	18.42	18.89	6698716
2025-06-17	19.29	19.86	19.21	19.77	4222049
2025-06-18	19.56	19.79	19.24	19.55	3220441
2025-06-20	19.33	19.42	18.81	18.98	2836010
2025-06-23	19.42	19.64	18.48	18.58	6619541
2025-06-24	17.71	18.10	17.51	17.53	4580501
2025-06-25	17.40	17.87	17.31	17.66	2224336
2025-06-26	17.53	17.67	17.32	17.39	1911672
2025-06-27	17.27	17.31	16.87	16.98	3077963
2025-06-30	16.65	16.67	16.28	16.41	2438236
2025-07-01	16.36	16.64	16.25	16.50	2234870
2025-07-02	16.56	17.03	16.51	16.99	2745391

Explore More About FRO

Coins representing dividend payouts and trends

FRO Dividend History

Discover Frontline Plc'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

FRO Stock Split History

Discover Frontline Plc'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

FRO Historical Prices

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

Web Analytics