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

BBAR Historical Prices

Summary

Key Stock Metrics

7.76

(October 2, 2025)

52-Week Low

25.01

(January 7, 2025)

52-Week High

41.20

(February 1, 1994)

All-Time High

9.19

(October 10, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-12-30	33.48	33.59	33.04	33.48	44846
1993-12-31	34.13	35.22	34.13	34.24	37143
1994-01-03	34.13	34.13	32.83	33.48	86131
1994-01-04	33.70	33.91	32.28	33.04	59911
1994-01-05	32.94	33.04	32.18	32.18	102114
1994-01-06	32.39	32.83	32.07	32.83	89580
1994-01-07	32.72	33.04	32.39	32.61	91765
1994-01-10	32.61	33.04	32.50	32.83	69916
1994-01-11	33.04	35.65	33.04	34.35	199631
1994-01-12	34.24	34.89	33.91	34.24	77391
1994-01-13	34.35	34.35	33.81	34.13	31278
1994-01-14	34.24	34.35	33.70	34.02	25298
1994-01-17	34.13	34.13	33.91	34.02	24607
1994-01-18	34.24	34.46	33.91	34.35	64166
1994-01-19	34.57	35.11	34.57	34.89	60142
1994-01-20	35.11	36.09	35.11	35.98	121778
1994-01-21	36.52	36.85	36.31	36.31	133509
1994-01-24	36.41	36.41	35.44	35.44	37716
1994-01-25	35.54	35.54	34.35	34.78	38177
1994-01-26	34.89	35.00	34.78	34.89	37028
1994-01-27	34.68	36.31	34.57	35.22	80495
1994-01-28	35.54	35.87	35.44	35.44	39672
1994-01-31	35.65	38.37	35.65	38.37	112693
1994-02-01	38.37	41.20	37.72	41.20	195950
1994-02-02	40.65	41.09	38.26	38.91	208026
1994-02-03	38.48	38.81	38.15	38.81	89350
1994-02-04	38.70	40.00	37.39	37.39	77506
1994-02-07	36.52	36.96	36.09	36.96	149263
1994-02-08	37.39	39.02	37.39	39.02	98895
1994-02-09	39.02	39.57	38.26	38.48	130404
1994-02-10	38.37	38.37	37.18	37.18	26792
1994-02-11	37.07	37.50	36.96	37.50	49102
1994-02-14	37.39	37.50	37.07	37.07	31623
1994-02-15	36.74	37.61	36.74	37.61	23688
1994-02-16	37.83	37.94	37.39	37.61	64626
1994-02-17	37.61	37.72	37.07	37.18	86131
1994-02-18	37.28	37.28	35.00	35.22	54507
1994-02-22	35.33	35.65	34.68	35.11	49791
1994-02-23	35.11	35.54	32.07	32.07	158807
1994-02-24	31.96	31.96	30.44	31.09	210441
1994-02-25	31.52	31.74	29.35	30.54	194801
1994-02-28	30.54	30.98	30.22	30.54	178012
1994-03-01	30.54	30.54	29.46	30.00	148917
1994-03-02	29.46	29.78	27.39	29.46	274723
1994-03-03	29.46	30.44	29.46	30.11	194571
1994-03-04	30.33	30.98	30.00	30.76	117638
1994-03-07	31.31	32.07	31.31	31.85	85556
1994-03-08	32.18	33.26	31.85	33.26	147308
1994-03-09	33.15	33.26	31.74	31.85	151563
1994-03-10	31.63	31.85	31.31	31.74	56346
1994-03-11	31.63	31.96	30.87	31.85	68075
1994-03-14	32.07	32.07	31.31	31.31	23573
1994-03-15	31.31	31.31	28.70	29.35	154437
1994-03-16	29.57	29.78	28.26	29.02	223435
1994-03-17	29.02	29.02	28.26	28.81	53012
1994-03-18	28.70	28.70	27.72	28.04	88430
1994-03-21	27.18	27.61	26.31	26.52	111315
1994-03-22	27.39	29.57	26.96	29.57	148803
1994-03-23	30.44	30.44	29.46	30.33	239879
1994-03-24	28.70	28.91	27.94	28.70	67616
1994-03-25	28.70	29.02	27.94	28.26	73941
1994-03-28	28.15	28.15	27.07	27.61	49562
1994-03-29	27.61	27.61	26.85	26.85	66351
1994-03-30	26.52	27.72	26.52	27.72	133623
1994-03-31	27.72	27.72	26.41	27.28	106370
1994-04-04	27.07	27.07	24.35	24.35	63130
1994-04-05	25.65	25.87	25.11	25.33	230794
1994-04-06	25.54	26.52	24.78	25.33	103840
1994-04-07	25.44	25.98	25.33	25.65	61752
1994-04-08	25.65	25.76	25.11	25.33	13683
1994-04-11	25.22	25.22	24.57	24.57	29093
1994-04-12	24.78	25.00	24.02	24.24	106715
1994-04-13	24.57	24.57	22.83	22.83	125918
1994-04-14	22.61	23.15	22.28	22.61	140753
1994-04-15	22.28	22.72	22.17	22.17	51746
1994-04-18	22.17	22.17	20.54	21.31	49562
1994-04-19	21.09	21.63	20.33	20.65	126609
1994-04-20	20.65	21.20	19.78	19.78	133164
1994-04-21	19.67	20.87	19.13	20.87	171572
1994-04-22	20.98	22.07	20.98	21.74	76126
1994-04-25	21.74	22.39	21.74	21.96	185832
1994-04-26	22.07	23.59	21.96	22.83	112234
1994-04-28	23.91	24.67	23.91	24.35	216305
1994-04-29	24.13	24.13	23.04	23.04	66926
1994-05-02	23.04	23.37	22.72	23.26	33578
1994-05-03	23.15	23.70	23.15	23.70	64971
1994-05-04	23.81	23.81	23.15	23.37	43007
1994-05-05	23.37	24.46	23.37	24.02	68306
1994-05-06	24.24	24.24	23.26	23.48	136844
1994-05-09	23.26	23.26	22.72	22.94	74975
1994-05-10	23.15	23.26	22.61	22.94	67616
1994-05-11	23.04	23.26	23.04	23.15	57612
1994-05-12	23.15	23.81	23.15	23.70	62212
1994-05-13	23.91	25.00	23.70	25.00	44962
1994-05-16	25.22	25.98	25.22	25.44	128564
1994-05-17	25.44	25.54	24.78	25.22	321640
1994-05-18	25.87	26.52	25.44	26.52	144547
1994-05-19	26.74	27.83	26.74	27.61	203425
1994-05-20	27.61	27.83	27.28	27.61	104415
1994-05-23	27.83	27.83	26.74	26.74	246434
1994-05-24	26.63	26.85	26.41	26.74	121319
1994-05-25	26.52	26.96	26.52	26.96	123963
1994-05-26	27.18	27.83	27.18	27.50	93950
1994-05-27	27.39	27.39	27.07	27.28	22308
1994-05-31	27.07	27.28	27.07	27.28	53356
1994-06-01	27.07	27.18	26.96	27.07	94525
1994-06-02	27.18	27.50	26.41	26.63	209175
1994-06-03	26.85	26.85	26.63	26.63	79690
1994-06-06	26.63	27.39	26.63	27.18	39901
1994-06-07	27.18	27.28	26.96	27.28	157657
1994-06-08	27.07	27.07	25.87	25.98	58647
1994-06-09	25.87	25.87	24.46	24.57	47147
1994-06-10	24.67	25.11	24.67	24.78	156508
1994-06-13	24.78	24.78	23.91	24.57	69571
1994-06-14	24.78	25.44	24.35	24.35	109474
1994-06-15	24.46	24.46	23.15	23.37	16213
1994-06-16	23.04	23.26	22.72	23.15	113038
1994-06-17	23.37	23.37	23.04	23.04	17707
1994-06-20	22.83	22.83	22.07	22.61	54622
1994-06-21	22.83	22.83	21.74	21.74	92340
1994-06-22	21.96	22.61	21.85	22.39	91074
1994-06-23	22.39	22.39	21.63	21.63	67845
1994-06-24	21.52	21.74	20.65	20.65	81530
1994-06-27	20.54	20.54	20.00	20.44	129024
1994-06-28	20.65	20.65	19.78	20.11	88545
1994-06-29	20.11	20.65	20.11	20.22	228955
1994-06-30	19.78	19.89	19.46	19.46	180656
1994-07-01	19.67	19.89	19.57	19.89	167317
1994-07-05	20.33	20.33	20.00	20.33	104645
1994-07-06	20.33	20.65	20.22	20.54	28863
1994-07-07	20.76	22.07	20.76	21.74	420192
1994-07-08	21.52	22.39	21.41	22.28	279552
1994-07-11	21.74	22.39	21.31	21.41	284153
1994-07-12	21.63	21.63	21.20	21.63	75896
1994-07-13	21.85	22.28	21.85	22.28	57612
1994-07-14	22.50	24.13	22.50	23.37	119249
1994-07-15	23.26	23.26	22.61	22.61	134889
1994-07-18	22.72	22.72	22.07	22.17	46342
1994-07-19	22.28	22.28	22.07	22.07	42547
1994-07-20	21.85	21.85	21.63	21.63	40362
1994-07-21	21.52	21.52	21.20	21.41	154437
1994-07-22	21.74	21.85	21.20	21.31	203771
1994-07-25	21.52	21.52	21.31	21.41	80841
1994-07-26	21.52	22.50	21.31	22.28	305772
1994-07-27	22.28	22.72	22.28	22.28	134198
1994-07-28	22.39	23.15	22.39	22.61	318191
1994-07-29	22.83	23.48	22.83	23.15	405128
1994-08-01	23.26	23.37	22.94	23.15	228725
1994-08-02	23.37	23.81	23.26	23.59	112579
1994-08-03	23.70	24.13	23.37	24.13	213085
1994-08-04	24.02	24.24	23.70	23.81	289787
1994-08-05	23.59	23.59	23.04	23.26	278288
1994-08-08	23.26	23.81	23.26	23.59	122469
1994-08-09	23.48	23.81	23.48	23.59	215500
1994-08-10	23.70	24.24	23.59	24.13	74861
1994-08-11	23.91	23.91	23.59	23.81	98895
1994-08-12	23.91	24.02	23.59	23.70	178241
1994-08-15	23.48	23.48	23.15	23.15	105679
1994-08-16	23.15	23.48	23.04	23.48	168351
1994-08-17	23.59	24.35	23.59	24.24	186867
1994-08-18	24.46	24.46	24.02	24.13	71526
1994-08-19	24.13	24.78	24.02	24.78	88200
1994-08-22	24.78	25.65	24.78	25.44	81761
1994-08-23	25.44	26.31	25.44	25.65	120398
1994-08-24	25.76	27.28	25.65	27.07	112924
1994-08-25	26.31	27.83	26.31	26.96	176861
1994-08-26	26.74	27.61	26.74	26.96	80381
1994-08-29	27.18	27.61	27.18	27.28	68420
1994-08-30	27.39	27.50	26.74	27.50	91535
1994-08-31	27.28	27.83	27.28	27.72	163292
1994-09-01	28.04	28.15	27.50	27.94	101195
1994-09-02	28.04	28.04	27.28	27.28	38062
1994-09-06	27.07	27.18	26.74	27.18	119363
1994-09-07	27.28	27.28	26.85	27.18	89235
1994-09-08	27.18	27.50	26.96	27.13	170997
1994-09-09	27.18	27.18	26.74	26.85	117983
1994-09-12	26.09	26.09	25.33	25.98	98320
1994-09-13	25.87	26.74	25.87	26.31	132243
1994-09-14	26.63	26.74	26.31	26.41	99584
1994-09-15	26.41	27.39	26.41	27.07	133739
1994-09-16	27.28	27.28	26.85	27.28	99929
1994-09-19	27.39	27.61	27.18	27.61	49562
1994-09-20	27.50	27.61	27.07	27.28	110970
1994-09-21	27.50	27.50	27.18	27.50	150068
1994-09-22	27.61	27.61	27.18	27.28	120629
1994-09-23	27.28	27.39	27.18	27.18	83485
1994-09-26	27.18	27.28	27.18	27.18	46226
1994-09-27	27.18	27.18	26.96	27.07	13223
1994-09-28	27.28	27.28	26.63	26.74	42317
1994-09-29	26.96	26.96	26.09	26.09	64626
1994-09-30	25.98	26.09	25.44	26.09	136613
1994-10-03	26.09	26.09	25.76	25.98	29438
1994-10-04	25.87	25.87	24.89	25.11	47722
1994-10-05	24.89	24.89	23.59	23.91	104299
1994-10-06	23.48	24.24	23.15	23.26	133279
1994-10-07	22.72	24.35	22.72	24.13	191350
1994-10-10	24.35	24.78	24.13	24.13	38062
1994-10-11	24.35	24.78	24.35	24.57	33808
1994-10-12	24.67	24.78	24.35	24.35	58876
1994-10-13	25.00	25.11	24.57	24.78	156738
1994-10-14	24.78	24.89	24.24	24.57	180082
1994-10-17	24.57	24.57	24.13	24.13	57842
1994-10-18	24.24	24.24	23.91	24.13	70605
1994-10-19	24.24	24.35	24.02	24.02	52092
1994-10-20	23.91	24.24	23.91	24.13	56807
1994-10-21	24.02	24.35	23.91	24.13	29668
1994-10-24	24.13	24.46	23.37	23.70	126148
1994-10-25	23.48	23.48	22.72	22.83	240684
1994-10-26	22.83	23.04	22.28	22.28	126379
1994-10-27	22.28	22.61	22.28	22.39	173526
1994-10-28	22.39	22.39	21.96	22.17	269892
1994-10-31	22.17	22.39	22.17	22.28	59567
1994-11-01	22.28	22.28	22.07	22.17	112693
1994-11-02	22.07	22.83	22.07	22.28	131668
1994-11-03	22.28	22.28	21.85	21.85	219524
1994-11-04	21.74	21.74	21.09	21.31	190200
1994-11-07	21.20	21.31	20.65	20.87	43812
1994-11-08	21.09	21.31	20.76	21.31	87166
1994-11-09	21.52	22.17	20.76	20.76	132704
1994-11-10	20.87	20.98	20.76	20.87	37602
1994-11-11	20.87	20.87	20.11	20.76	69800
1994-11-14	20.98	21.09	20.54	20.98	121894
1994-11-15	21.09	21.41	21.09	21.31	151677
1994-11-16	21.20	21.52	21.09	21.41	142248
1994-11-17	21.63	21.85	20.22	20.33	151563
1994-11-18	20.33	20.33	19.78	20.00	102230
1994-11-21	20.76	20.87	19.57	19.89	258969
1994-11-22	20.22	21.31	19.89	20.54	283003
1994-11-23	20.54	21.41	20.44	21.31	147998
1994-11-25	21.74	21.85	20.98	20.98	56691
1994-11-28	21.41	21.41	20.87	21.20	104299
1994-11-29	21.31	22.39	21.31	22.17	151793
1994-11-30	22.17	22.83	22.17	22.61	184222
1994-12-01	22.72	22.72	22.39	22.61	161108
1994-12-02	22.39	22.50	21.96	22.39	188936
1994-12-05	22.50	22.50	21.96	22.07	39901
1994-12-06	22.28	22.28	21.74	21.85	91190
1994-12-07	21.85	21.85	21.41	21.52	68191
1994-12-08	21.63	21.63	21.41	21.52	22422
1994-12-09	21.31	21.63	21.09	21.41	97630
1994-12-12	21.41	21.52	21.31	21.41	78771
1994-12-13	21.63	22.07	21.63	21.74	68075
1994-12-14	21.74	21.96	21.41	21.63	66006
1994-12-15	21.41	21.52	21.31	21.41	58187
1994-12-16	21.41	21.63	21.31	21.63	111429
1994-12-19	21.52	21.63	21.41	21.52	94065
1994-12-20	21.31	21.31	20.44	20.65	80036
1994-12-21	20.76	20.76	19.13	19.89	201701
1994-12-22	20.00	20.00	17.17	17.28	308992
1994-12-23	17.83	19.13	17.83	18.48	264258
1994-12-27	18.26	18.26	17.07	17.50	285877
1994-12-28	17.83	17.94	15.98	16.85	240338
1994-12-29	17.07	19.02	16.96	18.70	204691
1994-12-30	18.81	18.81	18.26	18.59	48411
1995-01-03	18.59	18.70	17.83	17.83	60142
1995-01-04	16.52	16.52	15.98	16.09	268512
1995-01-05	15.87	16.63	15.65	15.87	194226
1995-01-06	15.76	15.76	14.89	15.00	95214
1995-01-09	15.00	15.00	14.13	14.24	186751
1995-01-10	13.04	13.80	12.39	13.80	278977
1995-01-11	13.59	15.00	12.83	14.67	356254
1995-01-12	15.22	16.09	14.89	15.87	588314
1995-01-13	16.52	17.17	16.09	17.17	230219
1995-01-16	17.39	17.39	16.31	16.52	160073
1995-01-17	15.65	17.28	15.65	17.28	101309
1995-01-18	17.17	17.28	16.31	16.52	59797
1995-01-19	16.41	16.41	15.22	15.76	155472
1995-01-20	15.54	15.54	14.89	15.22	259199
1995-01-23	14.89	15.00	14.24	14.57	180426
1995-01-24	15.00	15.22	14.89	15.11	202275
1995-01-25	15.00	15.22	14.78	14.89	175711
1995-01-26	15.11	15.11	14.78	14.78	135578
1995-01-27	14.78	14.78	14.13	14.13	111315
1995-01-30	13.59	13.59	12.83	12.94	307957
1995-01-31	13.04	14.35	12.83	13.91	589464
1995-02-01	14.13	14.24	13.59	13.80	456415
1995-02-02	13.80	13.80	13.15	13.26	169847
1995-02-03	13.37	13.37	13.04	13.26	280703
1995-02-06	13.26	13.37	13.15	13.37	170422
1995-02-07	13.37	13.37	13.04	13.37	140753
1995-02-08	13.37	13.37	13.15	13.15	128334
1995-02-09	13.04	13.15	12.94	12.94	107175
1995-02-10	12.94	13.04	12.72	13.04	121548
1995-02-13	13.04	13.04	12.83	12.94	48527
1995-02-14	12.94	12.94	12.39	12.61	153633
1995-02-15	12.39	12.39	10.98	11.20	411453
1995-02-16	11.09	11.09	9.35	10.76	382818
1995-02-17	11.30	11.30	10.54	10.98	331530
1995-02-21	10.98	11.20	10.44	10.54	348320
1995-02-22	10.54	10.54	9.67	10.44	556921
1995-02-23	10.44	10.76	10.33	10.54	289442
1995-02-24	10.54	10.54	10.22	10.44	150413
1995-02-27	10.44	10.44	9.78	9.89	467800
1995-02-28	9.89	10.11	9.78	9.89	157773
1995-03-01	9.89	10.22	9.78	9.89	237924
1995-03-02	10.00	10.11	9.24	9.24	325436
1995-03-03	9.13	9.35	8.04	9.35	874310
1995-03-06	9.35	9.46	9.02	9.46	293122
1995-03-07	9.46	9.46	8.80	8.91	163867
1995-03-08	8.80	9.02	8.70	8.70	275873
1995-03-09	8.80	9.02	8.37	8.91	464235
1995-03-10	9.13	9.67	8.97	9.57	846710
1995-03-13	10.11	11.85	10.00	11.85	536798
1995-03-14	14.35	14.78	13.70	14.57	2034843
1995-03-15	14.35	14.67	13.48	14.02	912488
1995-03-16	13.70	14.24	13.59	13.70	191580
1995-03-17	13.70	13.70	12.39	12.94	187326
1995-03-20	12.83	13.26	12.28	13.15	169961
1995-03-21	13.26	13.70	13.26	13.59	85211
1995-03-22	13.80	14.57	13.70	13.80	217685
1995-03-23	13.70	13.80	13.15	13.59	42661
1995-03-24	13.37	14.02	13.26	13.91	169156
1995-03-27	13.91	15.98	13.91	15.87	383509
1995-03-28	16.31	16.41	15.44	16.09	256439
1995-03-29	15.98	15.98	15.65	15.98	178012
1995-03-30	16.09	16.31	16.09	16.31	117408
1995-03-31	16.20	16.20	15.65	15.76	131554
1995-04-03	15.87	15.87	15.44	15.65	100734
1995-04-04	15.65	16.31	15.65	15.76	166282
1995-04-05	15.54	15.65	15.33	15.44	96135
1995-04-06	15.44	15.54	15.33	15.44	57382
1995-04-07	15.44	15.76	15.33	15.44	99240
1995-04-10	15.65	15.65	15.22	15.33	100505
1995-04-11	15.33	15.44	15.00	15.00	101655
1995-04-12	15.00	15.11	14.46	14.89	96940
1995-04-13	14.78	14.89	14.46	14.57	17823
1995-04-17	14.46	15.00	14.46	14.89	33233
1995-04-18	14.78	15.22	14.78	15.11	76585
1995-04-19	15.22	15.87	15.22	15.76	85440
1995-04-20	15.98	17.50	15.98	17.17	262993
1995-04-21	17.83	19.02	17.50	18.26	267018
1995-04-24	18.26	20.54	18.04	20.44	391903
1995-04-25	21.31	21.31	19.35	19.57	493673
1995-04-26	18.70	18.81	17.94	18.59	316351
1995-04-27	18.04	18.48	17.50	17.94	225849
1995-04-28	17.17	17.28	15.22	15.87	431347
1995-05-01	15.98	16.41	15.87	16.31	45307
1995-05-02	15.87	16.96	15.65	16.85	205841
1995-05-03	17.17	18.26	17.17	17.72	280932
1995-05-04	17.72	18.04	17.17	17.94	208716
1995-05-05	17.72	18.59	17.72	17.72	113843
1995-05-08	17.61	17.72	16.85	17.28	265638
1995-05-09	18.70	18.70	17.61	18.59	228609
1995-05-10	18.81	18.91	18.15	18.37	175711
1995-05-11	18.37	19.35	18.04	19.35	257128
1995-05-12	19.46	20.33	19.35	19.78	346019
1995-05-15	20.00	20.54	19.35	19.78	313936
1995-05-16	19.35	20.22	19.35	20.00	304852
1995-05-17	20.22	20.44	20.00	20.11	403518
1995-05-18	19.89	20.33	19.57	19.67	205610
1995-05-19	19.24	19.24	18.70	19.02	207220
1995-05-22	18.70	18.81	18.37	18.59	138683
1995-05-23	18.26	18.48	18.04	18.15	137533
1995-05-24	17.94	18.91	17.94	18.04	175252
1995-05-25	17.61	17.72	16.96	17.39	146273
1995-05-26	17.61	17.61	16.63	16.74	130404
1995-05-30	16.52	16.74	16.20	16.52	181117
1995-05-31	16.52	17.17	16.09	16.96	161567
1995-06-01	16.52	17.07	16.52	16.85	38751
1995-06-02	16.96	18.15	16.96	17.83	93259
1995-06-05	17.94	18.37	17.83	18.04	73365
1995-06-06	17.61	17.72	16.52	16.63	126493
1995-06-07	16.09	16.96	15.98	16.31	247814
1995-06-08	16.20	16.85	16.09	16.20	75436
1995-06-09	16.09	16.20	15.65	15.87	141673
1995-06-12	15.87	17.07	15.87	17.07	66121
1995-06-13	17.17	17.28	16.52	16.52	79576
1995-06-14	16.31	16.31	15.76	15.87	171111
1995-06-15	15.98	16.20	15.98	15.98	87740
1995-06-16	16.09	16.09	15.76	15.76	95330
1995-06-19	15.76	15.87	15.76	15.76	16673
1995-06-20	15.65	15.65	15.11	15.33	345100
1995-06-21	15.22	15.54	15.22	15.33	166282
1995-06-22	15.22	15.54	15.22	15.33	214004
1995-06-23	14.67	14.67	13.80	14.35	405358
1995-06-26	14.13	15.00	14.02	15.00	153287
1995-06-27	15.22	15.44	15.11	15.44	160073
1995-06-28	15.65	16.41	15.65	16.41	246893
1995-06-29	17.07	17.07	15.98	16.09	243444
1995-06-30	16.09	16.09	15.54	15.65	138568
1995-07-03	15.76	15.87	15.65	15.76	9659
1995-07-05	16.09	17.17	16.09	17.17	219180
1995-07-06	17.07	18.70	17.07	18.70	364648
1995-07-07	18.26	19.35	18.04	19.13	270928
1995-07-10	19.57	20.00	19.35	19.67	291052
1995-07-11	19.46	19.57	18.59	18.59	249539
1995-07-12	18.59	19.02	18.59	18.91	37602
1995-07-13	18.70	19.35	18.48	19.13	192501
1995-07-14	18.04	19.46	17.94	19.35	195031
1995-07-17	19.35	20.22	19.13	19.13	152138
1995-07-18	19.24	19.24	18.70	18.81	92570
1995-07-19	18.04	18.70	17.17	18.26	229989
1995-07-20	18.26	18.59	17.72	18.59	88545
1995-07-21	18.48	19.13	18.37	18.37	58071
1995-07-24	18.37	18.37	18.04	18.26	43927
1995-07-25	18.26	18.59	18.15	18.59	70146
1995-07-26	18.48	18.70	18.15	18.26	158002
1995-07-27	18.26	18.48	18.26	18.37	67961
1995-07-28	18.37	18.48	18.26	18.26	32312
1995-07-31	18.04	18.26	17.94	18.26	27253
1995-08-01	18.15	18.91	18.04	18.91	146157
1995-08-02	19.35	19.67	19.02	19.46	111775
1995-08-03	19.35	19.57	19.02	19.57	62671
1995-08-04	19.46	19.89	19.46	19.89	73136
1995-08-07	19.89	20.44	19.78	20.00	185717
1995-08-08	19.67	19.89	19.35	19.35	59106
1995-08-09	19.57	19.67	18.91	19.13	65660
1995-08-10	18.81	19.57	18.59	19.13	82336
1995-08-11	18.91	19.13	18.59	18.91	29552
1995-08-14	18.70	18.81	18.37	18.70	79001
1995-08-15	18.91	19.13	18.81	18.91	120973
1995-08-16	18.81	18.91	18.59	18.70	54736
1995-08-17	18.81	19.02	18.59	18.91	82336
1995-08-18	18.91	19.13	18.91	19.13	17132
1995-08-21	19.02	19.13	19.02	19.02	25182
1995-08-22	18.91	18.91	18.37	18.81	70146
1995-08-23	18.59	19.02	18.59	18.91	174676
1995-08-24	18.70	18.70	17.28	18.26	229875
1995-08-25	18.15	18.37	17.72	17.83	81300
1995-08-28	17.61	17.83	16.96	17.61	144547
1995-08-29	17.61	17.83	17.07	17.28	173873
1995-08-30	17.17	17.39	16.85	16.96	220560
1995-08-31	17.17	17.83	17.17	17.50	355335
1995-09-01	17.50	17.61	17.50	17.50	135233
1995-09-05	17.72	17.94	17.17	17.28	99470
1995-09-06	17.17	17.28	17.07	17.28	191580
1995-09-07	17.28	17.72	17.28	17.50	139948
1995-09-08	17.72	17.72	17.39	17.61	90730
1995-09-11	17.61	18.59	17.61	18.48	187326
1995-09-12	18.70	19.02	18.37	19.02	196066
1995-09-13	19.02	20.11	19.02	19.35	506783
1995-09-14	19.35	19.35	18.81	18.81	120168
1995-09-15	18.70	18.81	18.59	18.59	293582
1995-09-18	18.59	18.59	18.37	18.59	66236
1995-09-19	18.48	18.81	18.37	18.59	187326
1995-09-20	18.59	18.70	18.59	18.59	26678
1995-09-21	18.26	18.37	17.83	18.04	98779
1995-09-22	17.83	17.94	17.28	17.83	107175
1995-09-25	17.61	18.04	17.50	17.94	35188
1995-09-26	17.83	18.26	17.72	18.04	93720
1995-09-27	17.94	17.94	17.72	17.83	233900
1995-09-28	18.04	18.59	18.04	18.59	150872
1995-09-29	18.70	18.81	18.59	18.81	167546
1995-10-02	18.70	19.02	18.70	19.02	82336
1995-10-03	19.02	19.13	18.81	19.13	147308
1995-10-04	19.02	19.46	18.91	19.24	165591
1995-10-05	19.13	20.44	19.13	20.44	474815
1995-10-06	20.33	20.65	20.11	20.44	273343
1995-10-09	20.22	20.33	19.89	20.11	53817
1995-10-10	20.00	20.22	19.89	20.11	54622
1995-10-11	20.11	20.44	20.11	20.11	65546
1995-10-12	20.11	20.54	20.11	20.33	191580
1995-10-13	19.89	20.11	19.89	20.00	144202
1995-10-16	20.00	20.33	20.00	20.22	69111
1995-10-17	20.11	20.33	20.11	20.11	66465
1995-10-18	20.11	20.11	19.78	19.89	27367
1995-10-19	19.78	19.78	19.46	19.57	118674
1995-10-20	19.67	19.67	19.46	19.57	51517
1995-10-23	19.57	19.57	19.24	19.39	67731
1995-10-24	18.70	19.35	18.70	19.24	151102
1995-10-25	19.02	19.13	18.48	18.59	57842
1995-10-26	18.59	18.59	17.94	18.04	149033
1995-10-27	17.94	18.26	17.72	18.26	129369
1995-10-30	18.48	19.13	18.48	19.13	52897
1995-10-31	19.13	19.24	18.91	19.02	61291
1995-11-01	18.91	19.13	18.91	19.13	99354
1995-11-02	19.02	19.24	18.91	19.24	38751
1995-11-03	19.02	19.13	18.91	19.13	56462
1995-11-06	19.02	19.02	18.81	18.81	34268
1995-11-07	18.70	19.13	18.59	19.13	158232
1995-11-08	19.02	19.02	18.81	18.91	80956
1995-11-09	18.91	19.24	18.81	19.24	71526
1995-11-10	19.24	19.35	19.13	19.35	58992
1995-11-13	19.13	19.13	19.02	19.13	10464
1995-11-14	18.91	19.13	18.91	19.13	19892
1995-11-15	19.13	19.35	19.13	19.35	63821
1995-11-16	19.57	21.09	19.57	20.98	257704
1995-11-17	20.87	21.85	20.76	21.85	334865
1995-11-20	21.85	22.39	21.74	22.17	238614
1995-11-21	22.28	23.04	22.28	22.72	313016
1995-11-22	22.94	23.70	22.94	22.94	326471
1995-11-24	22.94	23.15	22.28	22.39	83716
1995-11-27	22.50	22.50	22.07	22.17	205266
1995-11-28	22.17	22.28	21.96	22.17	327046
1995-11-29	22.17	23.04	22.17	22.94	258049
1995-11-30	22.72	22.94	22.72	22.72	189970
1995-12-01	22.72	22.83	22.61	22.72	178932
1995-12-04	22.61	23.37	22.61	23.37	224585
1995-12-05	23.37	23.37	22.94	22.94	58417
1995-12-06	23.04	23.37	22.72	22.83	119939
1995-12-07	22.72	22.72	22.17	22.17	46572
1995-12-08	21.96	22.50	21.52	22.50	56691
1995-12-11	22.28	22.72	22.28	22.72	30932
1995-12-12	22.83	23.26	22.83	23.15	148917
1995-12-13	23.15	23.91	22.94	23.81	270813
1995-12-14	20.65	21.31	20.65	21.09	149148
1995-12-15	21.31	21.31	20.65	21.20	88315
1995-12-18	21.20	21.20	20.76	20.87	71066
1995-12-19	20.76	22.28	20.76	22.28	119248
1995-12-20	22.83	23.70	22.83	23.70	202966
1995-12-21	23.48	23.81	23.04	23.70	110740
1995-12-22	23.70	24.13	23.48	23.70	132129
1995-12-26	23.81	23.81	23.15	23.70	62212
1995-12-27	23.59	23.70	22.61	22.83	145468
1995-12-28	22.72	23.26	22.61	23.26	60372
1995-12-29	22.94	23.37	22.94	23.37	17363
1996-01-02	23.26	24.57	23.26	24.57	151218
1996-01-03	24.57	25.76	24.57	25.11	198596
1996-01-04	25.44	25.44	24.02	24.24	102230
1996-01-05	24.35	24.35	23.91	24.24	27482
1996-01-08	24.13	24.24	24.13	24.24	24263
1996-01-09	24.02	24.13	23.48	23.48	152598
1996-01-10	23.48	23.48	22.17	22.39	283118
1996-01-11	22.61	23.04	22.39	22.94	167201
1996-01-12	23.04	24.13	23.04	23.26	147423
1996-01-15	23.04	23.48	23.04	23.15	78656
1996-01-16	23.26	23.48	23.15	23.37	90845
1996-01-17	23.37	23.37	23.04	23.04	66236
1996-01-18	23.04	23.26	23.04	23.26	67386
1996-01-19	23.26	24.13	23.15	23.91	144203
1996-01-22	23.91	25.98	23.91	25.98	218720
1996-01-23	25.98	26.31	25.11	25.33	198021
1996-01-24	25.22	25.65	25.11	25.33	226654
1996-01-25	24.57	24.67	24.46	24.57	86246
1996-01-26	24.46	25.00	24.35	25.00	153978
1996-01-29	25.11	25.44	25.00	25.33	163406
1996-01-30	25.44	25.98	25.44	25.98	103495
1996-01-31	25.98	25.98	25.44	25.44	94410
1996-02-01	25.44	25.44	24.57	24.67	48412
1996-02-02	24.67	25.11	23.91	23.91	172377
1996-02-05	23.81	24.13	23.48	24.02	114074
1996-02-06	24.13	24.57	24.13	24.46	93029
1996-02-07	24.67	24.67	24.24	24.35	55197
1996-02-08	24.89	25.44	24.89	25.11	191351
1996-02-09	25.11	25.54	25.11	25.33	85211
1996-02-12	25.76	25.87	25.33	25.54	128794
1996-02-13	25.54	26.20	25.54	26.09	104529
1996-02-14	26.09	26.09	25.33	25.44	104990
1996-02-15	25.22	25.33	24.78	24.78	183417
1996-02-16	24.35	24.35	23.26	23.37	243099
1996-02-20	22.61	22.61	21.63	21.96	355910
1996-02-21	21.96	22.94	21.96	22.83	360970
1996-02-22	23.26	23.37	23.04	23.26	183072
1996-02-23	23.48	24.02	23.48	23.59	160073
1996-02-26	23.37	23.37	22.94	22.94	119709
1996-02-27	22.94	22.94	22.83	22.83	140523
1996-02-28	23.04	23.26	22.83	22.83	111890
1996-02-29	22.72	22.83	22.28	22.61	226195
1996-03-01	23.04	24.35	22.94	24.13	147423
1996-03-04	24.78	24.78	24.13	24.35	217685
1996-03-05	24.24	24.57	24.13	24.57	50367
1996-03-06	24.46	24.46	24.02	24.02	158808
1996-03-07	23.81	23.81	23.48	23.59	188361
1996-03-08	22.17	23.37	22.17	22.72	296917
1996-03-11	22.17	23.15	22.17	23.04	208831
1996-03-12	22.61	23.15	22.61	23.15	237694
1996-03-13	23.37	23.81	23.37	23.48	77621
1996-03-14	23.48	24.13	23.15	23.26	174562
1996-03-15	23.15	23.15	22.94	22.94	89004
1996-03-18	22.94	23.48	22.72	22.94	148803
1996-03-19	22.72	23.04	22.28	22.61	137189
1996-03-20	22.72	23.26	22.72	23.26	80036
1996-03-21	22.72	24.13	22.72	23.81	70606
1996-03-22	23.91	24.02	23.81	23.91	111314
1996-03-25	24.13	25.00	24.13	24.78	373619
1996-03-26	24.89	24.89	24.46	24.78	211935
1996-03-27	24.89	24.89	23.91	23.91	54967
1996-03-28	22.61	23.81	22.61	23.81	147078
1996-03-29	23.81	23.81	23.59	23.81	41281
1996-04-01	23.70	24.35	23.70	24.35	26562
1996-04-02	24.13	24.35	24.13	24.24	163062
1996-04-03	24.24	24.24	24.13	24.13	26793
1996-04-04	24.13	24.13	23.81	23.91	82911
1996-04-08	23.48	23.48	22.39	23.04	188820
1996-04-09	23.15	23.15	22.61	22.83	96824
1996-04-10	22.83	23.26	22.61	22.61	104760
1996-04-11	22.83	23.26	22.72	22.72	303472
1996-04-12	22.83	23.37	22.83	23.15	237694
1996-04-15	23.15	23.15	23.04	23.04	201931
1996-04-16	23.04	23.37	22.83	23.15	108095
1996-04-17	23.04	23.81	23.04	23.37	171227
1996-04-18	23.26	23.48	23.15	23.48	130749
1996-04-19	23.59	24.57	23.59	24.02	166512
1996-04-22	24.46	24.78	23.59	23.81	125574
1996-04-23	23.59	23.91	23.59	23.91	86476
1996-04-24	23.81	24.02	23.70	23.70	36338
1996-04-25	23.70	24.13	23.48	24.13	122123
1996-04-26	24.13	24.46	24.13	24.35	141558
1996-04-29	24.24	24.35	24.02	24.35	66811
1996-04-30	24.24	25.22	24.24	25.00	181462
1996-05-01	25.00	25.11	24.89	25.11	68650
1996-05-02	25.22	25.33	24.67	24.67	219984
1996-05-03	24.57	25.44	24.57	24.57	206301
1996-05-06	24.67	24.78	24.35	24.46	148458
1996-05-07	24.46	24.89	24.46	24.67	122238
1996-05-08	24.89	25.44	24.78	25.44	160073
1996-05-09	25.22	25.44	24.78	25.22	224699
1996-05-10	25.22	25.65	25.22	25.44	109015
1996-05-13	25.33	25.65	25.33	25.65	125113
1996-05-14	25.65	26.20	25.44	25.44	283347
1996-05-15	25.44	25.98	25.33	25.76	244824
1996-05-16	25.22	25.76	24.89	25.54	257013
1996-05-17	25.54	26.31	25.54	26.20	125228
1996-05-20	26.20	26.20	25.98	26.09	42317
1996-05-21	26.09	26.31	25.87	25.87	81646
1996-05-22	25.76	25.76	25.54	25.76	196066
1996-05-23	25.76	25.76	25.44	25.54	59912
1996-05-24	25.33	25.44	25.11	25.11	224125
1996-05-28	25.22	25.98	25.22	25.44	116834
1996-05-29	25.44	25.54	24.89	25.00	68076
1996-05-30	24.89	25.22	24.57	24.89	140408
1996-05-31	24.78	24.78	24.46	24.46	53932
1996-06-03	24.35	24.46	23.81	23.81	112465
1996-06-04	23.91	24.02	23.70	23.70	120283
1996-06-05	23.48	23.91	23.26	23.37	426747
1996-06-06	23.70	23.81	23.48	23.48	237005
1996-06-07	22.94	23.37	22.83	23.37	97055
1996-06-10	23.15	23.49	23.15	23.15	104185
1996-06-11	23.15	23.15	22.83	23.15	219640
1996-06-12	22.94	23.15	22.83	22.94	124309
1996-06-13	22.94	23.04	22.83	23.04	100734
1996-06-14	23.04	23.37	23.04	23.37	156392
1996-06-17	23.37	23.59	23.26	23.48	95445
1996-06-18	23.48	23.70	23.48	23.48	97515
1996-06-19	23.48	23.91	23.48	23.70	113154
1996-06-20	23.59	23.59	23.15	23.48	151793
1996-06-21	23.48	23.59	23.37	23.59	183302
1996-06-24	23.37	23.70	23.37	23.59	163752
1996-06-25	23.70	23.81	23.48	23.48	116259
1996-06-26	23.59	23.91	23.59	23.70	168582
1996-06-27	23.70	24.14	23.70	23.91	338545
1996-06-28	24.24	25.33	24.24	25.00	328886
1996-07-01	25.11	25.11	24.57	24.89	294042
1996-07-02	24.89	25.22	24.89	25.00	125689
1996-07-03	25.11	25.87	25.11	25.76	214234
1996-07-05	25.65	25.65	24.78	24.78	124309
1996-07-08	24.57	24.67	24.13	24.13	180771
1996-07-09	24.24	24.46	24.24	24.35	177207
1996-07-10	24.35	24.46	23.91	24.02	114879
1996-07-11	24.02	24.13	23.37	23.48	238269
1996-07-12	23.59	23.70	23.26	23.48	98090
1996-07-15	23.59	23.59	22.28	22.28	88315
1996-07-16	22.07	22.17	20.11	22.17	188361
1996-07-17	22.61	22.83	22.17	22.17	88775
1996-07-18	22.28	23.04	22.07	22.61	153633
1996-07-19	22.61	23.26	22.61	23.15	149607
1996-07-22	23.04	23.04	23.04	23.04	45996
1996-07-23	22.94	23.04	22.61	22.83	63705
1996-07-24	22.39	22.50	22.17	22.17	95330
1996-07-25	22.28	22.28	21.20	21.52	77160
1996-07-26	21.74	21.96	20.33	20.76	226195
1996-07-29	20.00	20.22	19.67	19.67	947216
1996-07-30	20.11	21.09	19.67	20.98	362809
1996-07-31	20.98	21.31	20.65	20.76	207796
1996-08-01	20.87	21.41	20.87	21.41	177781
1996-08-02	21.85	22.72	21.85	22.72	128103
1996-08-05	22.72	22.83	22.50	22.50	113154
1996-08-06	22.50	22.61	22.16	22.39	131554
1996-08-07	22.72	22.83	22.39	22.61	91190
1996-08-08	22.39	22.39	21.96	21.96	65660
1996-08-09	21.96	22.17	21.31	21.31	94984
1996-08-12	21.20	21.31	20.33	20.54	243904
1996-08-13	20.44	20.44	19.67	19.67	139947
1996-08-14	19.89	20.22	19.78	20.11	176517
1996-08-15	20.22	20.54	20.22	20.44	280472
1996-08-16	20.44	20.65	20.44	20.65	191695
1996-08-19	20.54	20.54	20.33	20.54	24953
1996-08-20	20.56	20.56	19.13	19.35	803931
1996-08-21	19.35	19.35	18.37	18.70	216305
1996-08-22	18.70	19.24	18.48	18.81	249884
1996-08-23	18.70	19.24	18.70	19.24	160993
1996-08-26	19.78	19.89	19.57	19.67	202506
1996-08-27	19.78	20.44	19.58	20.33	491719
1996-08-28	20.54	20.54	20.22	20.44	309681
1996-08-29	20.54	20.54	19.46	20.00	140638
1996-08-30	20.11	20.22	19.57	20.11	110394
1996-09-03	20.00	20.23	19.78	20.20	321181
1996-09-04	20.22	20.22	19.89	20.11	85671
1996-09-05	20.11	20.11	19.89	20.11	37717
1996-09-06	20.22	21.09	20.22	20.98	255519
1996-09-09	20.98	21.74	20.98	21.74	186407
1996-09-10	21.96	21.96	21.41	21.52	101080
1996-09-11	21.74	21.85	21.31	21.41	120514
1996-09-12	21.41	21.41	21.09	21.41	153978
1996-09-13	21.63	21.74	21.29	21.41	39326
1996-09-16	21.20	21.74	21.20	21.41	223090
1996-09-17	21.41	21.63	21.31	21.52	90959
1996-09-18	21.63	21.85	21.52	21.74	96710
1996-09-19	21.74	21.96	21.63	21.96	85556
1996-09-20	21.96	22.28	21.85	21.96	64396
1996-09-23	21.96	21.96	21.41	21.52	79230
1996-09-24	21.52	21.96	21.41	21.63	53357
1996-09-25	21.63	21.74	21.41	21.63	45996
1996-09-26	22.17	22.17	21.96	22.07	120514
1996-09-27	22.07	22.39	21.96	22.39	90385
1996-09-30	22.39	22.83	22.28	22.72	218835
1996-10-01	23.48	23.59	23.04	23.26	374308
1996-10-02	23.37	23.91	23.37	23.91	256669
1996-10-03	24.02	24.35	23.81	23.81	149263
1996-10-04	24.02	24.24	23.91	24.02	194686
1996-10-07	23.81	23.91	23.48	23.70	33003
1996-10-08	23.70	24.46	23.70	24.35	130519
1996-10-09	24.35	24.35	23.70	23.91	63131
1996-10-10	23.91	23.91	23.59	23.70	55427
1996-10-11	23.81	23.91	23.70	23.81	38982
1996-10-14	23.70	23.81	23.59	23.70	10579
1996-10-15	23.70	24.24	23.70	24.24	151447
1996-10-16	24.24	24.24	23.37	23.37	85556
1996-10-17	23.15	23.59	23.15	23.59	51861
1996-10-18	23.59	24.13	23.37	24.02	52667
1996-10-21	24.02	24.35	24.02	24.13	93720
1996-10-22	24.02	24.02	23.37	23.59	72330
1996-10-23	23.15	23.15	22.61	22.61	78886
1996-10-24	22.61	22.72	22.50	22.50	94295
1996-10-25	22.28	22.50	22.07	22.07	48757
1996-10-28	22.28	22.50	22.17	22.50	26333
1996-10-29	22.61	23.15	22.50	23.15	30588
1996-10-30	23.04	23.26	23.04	23.26	37027
1996-10-31	23.04	23.04	22.61	22.83	114418
1996-11-01	23.04	23.15	22.94	23.15	57611
1996-11-04	22.83	23.37	22.83	23.37	50021
1996-11-05	23.15	23.59	23.04	23.37	100734
1996-11-06	23.48	23.70	23.48	23.70	139028
1996-11-07	23.59	24.24	23.59	24.13	97055
1996-11-08	24.13	24.57	23.91	24.46	64396
1996-11-11	24.46	25.44	24.46	25.11	143168
1996-11-12	25.22	25.44	24.89	24.89	119709
1996-11-13	25.00	25.22	24.89	25.22	111314
1996-11-14	25.11	25.33	25.00	25.22	34038
1996-11-15	25.22	25.33	25.00	25.00	62441
1996-11-18	25.00	25.44	25.00	25.33	119019
1996-11-19	25.33	25.33	24.89	25.11	129139
1996-11-20	25.00	25.11	24.89	25.11	113384
1996-11-21	25.22	25.33	25.22	25.22	62556
1996-11-22	25.44	25.44	25.22	25.22	73251
1996-11-25	25.22	25.98	25.22	25.87	83486
1996-11-26	25.87	26.74	25.87	26.52	300712
1996-11-27	26.41	27.18	26.41	26.52	114649
1996-11-29	26.52	26.52	26.09	26.20	25527
1996-12-02	26.20	26.41	26.09	26.41	187441
1996-12-03	26.31	27.50	26.31	27.39	200781
1996-12-04	27.39	27.39	26.09	26.41	392822
1996-12-05	25.87	26.41	25.87	26.20	241259
1996-12-06	25.65	26.10	25.11	25.98	226310
1996-12-09	25.98	26.09	25.98	25.98	64396
1996-12-10	26.09	26.09	25.76	25.76	191006
1996-12-11	25.63	26.00	25.25	25.38	143799
1996-12-12	25.50	25.50	24.75	24.75	186299
1996-12-13	24.50	25.25	24.50	25.00	290599
1996-12-16	25.00	25.00	24.75	24.88	77199
1996-12-17	24.75	25.25	24.38	25.13	154299
1996-12-18	25.50	25.75	25.48	25.50	175900
1996-12-19	25.75	27.13	25.75	27.00	331099
1996-12-20	27.13	27.25	27.00	27.25	99099
1996-12-23	27.25	27.75	27.25	27.75	43299
1996-12-24	27.75	27.88	27.75	27.88	10499
1996-12-26	27.88	28.00	27.75	27.88	17698
1996-12-27	28.00	28.50	28.00	28.25	73099
1996-12-30	28.25	28.52	28.00	28.00	43399
1996-12-31	27.75	27.88	27.50	27.50	83398
1997-01-02	27.63	27.75	27.25	27.63	95699
1997-01-03	27.75	28.00	27.75	28.00	225099
1997-01-06	28.00	28.38	28.00	28.25	80899
1997-01-07	28.13	28.88	28.00	28.88	139699
1997-01-08	29.00	29.63	29.00	29.13	526699
1997-01-09	29.13	29.25	29.00	29.25	83799
1997-01-10	29.00	29.88	28.75	29.88	199999
1997-01-13	29.75	30.00	29.63	29.75	94999
1997-01-14	30.00	30.25	30.00	30.13	236099
1997-01-15	30.38	30.50	30.13	30.38	77999
1997-01-16	30.50	30.75	29.75	29.88	200299
1997-01-17	30.00	30.00	29.63	29.75	70199
1997-01-20	30.00	30.00	29.50	29.88	86599
1997-01-21	29.88	29.88	29.50	29.75	86698
1997-01-22	29.75	29.75	29.50	29.63	83499
1997-01-23	29.63	29.75	29.25	29.25	94399
1997-01-24	29.25	29.25	28.13	28.25	94799
1997-01-27	28.00	28.00	27.13	27.38	56799
1997-01-28	28.50	28.50	27.38	27.38	188899
1997-01-29	27.38	28.00	27.38	28.00	118999
1997-01-30	28.13	29.75	28.13	29.63	373499
1997-01-31	30.75	30.75	29.50	30.00	225999
1997-02-03	30.13	30.25	29.88	30.25	119099
1997-02-04	30.25	30.25	29.88	30.00	167799
1997-02-05	29.88	29.88	29.25	29.38	172999
1997-02-06	29.25	29.25	28.00	28.25	194498
1997-02-07	28.38	29.00	28.38	28.75	138599
1997-02-10	28.63	28.75	28.38	28.63	116599
1997-02-11	28.50	28.88	28.50	28.88	97499
1997-02-12	28.75	29.38	28.75	29.38	138299
1997-02-13	29.50	29.88	29.38	29.50	147699
1997-02-14	29.50	29.50	29.25	29.38	55399
1997-02-18	29.50	29.88	29.27	29.88	70599
1997-02-19	29.88	30.25	29.75	29.88	136398
1997-02-20	29.75	30.25	29.63	29.75	87399
1997-02-21	29.00	30.00	29.00	30.00	80099
1997-02-24	30.25	30.88	30.00	30.88	118799
1997-02-25	30.75	30.75	30.25	30.50	74499
1997-02-26	30.50	30.50	29.48	29.50	125899
1997-02-27	29.63	29.63	29.13	29.25	47699
1997-02-28	29.13	29.13	28.50	28.63	204699
1997-03-03	28.50	28.75	28.13	28.75	88199
1997-03-04	28.88	29.38	28.75	28.88	188299
1997-03-05	29.00	29.00	28.50	28.88	80899
1997-03-06	29.00	29.00	28.75	28.75	49299
1997-03-07	28.75	29.75	28.75	29.75	94399
1997-03-10	29.75	30.63	29.75	30.63	118999
1997-03-11	30.63	30.75	30.38	30.50	32898
1997-03-12	30.50	31.63	30.38	31.00	263599
1997-03-13	30.75	30.88	30.38	30.38	101699
1997-03-14	30.25	30.75	30.25	30.63	40099
1997-03-17	30.63	30.63	29.75	30.13	61099
1997-03-18	30.00	30.25	29.88	29.88	96599
1997-03-19	30.00	30.25	29.50	30.00	99999
1997-03-20	30.00	30.88	30.00	30.75	119499
1997-03-21	31.00	31.50	30.88	30.88	145299
1997-03-24	31.00	31.13	30.88	31.13	32999
1997-03-25	31.13	31.25	31.00	31.00	65099
1997-03-26	31.00	31.13	30.88	30.88	111699
1997-03-27	31.00	31.00	30.38	30.38	54399
1997-03-31	30.25	30.25	29.88	30.00	76799
1997-04-01	29.88	29.88	29.63	29.88	45799
1997-04-02	29.88	30.00	29.25	29.88	267899
1997-04-03	29.63	29.63	29.38	29.38	99599
1997-04-04	29.38	29.38	29.13	29.13	45899
1997-04-07	29.25	29.25	28.75	28.75	83099
1997-04-08	28.50	28.63	28.25	28.50	182698
1997-04-09	28.25	28.25	27.88	28.00	123699
1997-04-10	27.88	27.88	26.88	27.00	495299
1997-04-11	26.75	26.75	26.13	26.13	126399
1997-04-14	25.75	26.38	25.75	26.13	255999
1997-04-15	26.50	27.50	26.38	27.25	448799
1997-04-16	27.25	28.00	27.13	27.75	165299
1997-04-17	27.88	27.88	27.25	27.75	273899
1997-04-18	27.75	28.25	27.75	28.13	154499
1997-04-21	28.00	28.13	27.75	27.88	100998
1997-04-22	28.00	29.00	27.88	28.52	155699
1997-04-23	29.38	29.50	29.13	29.38	184799
1997-04-24	29.50	29.50	29.13	29.38	95099
1997-04-25	29.25	29.75	29.13	29.75	42399
1997-04-28	29.75	29.88	29.63	29.75	31499
1997-04-29	30.00	30.13	29.88	30.00	177199
1997-04-30	30.00	30.50	29.88	30.38	165399
1997-05-01	30.25	30.25	29.88	30.00	144499
1997-05-02	30.00	30.13	29.88	30.13	108399
1997-05-05	30.13	30.13	29.88	30.00	130999
1997-05-06	29.75	29.88	29.50	29.75	488998
1997-05-07	29.38	29.38	28.75	28.75	131298
1997-05-08	28.75	29.25	28.63	29.13	106199
1997-05-09	29.38	30.00	29.38	30.00	124499
1997-05-12	30.00	30.00	29.00	29.00	158699
1997-05-13	28.75	29.50	27.75	29.50	237699
1997-05-14	29.50	30.25	29.50	30.25	124199
1997-05-15	30.25	30.38	29.88	30.25	116998
1997-05-16	30.13	30.13	29.88	30.00	128399
1997-05-19	29.88	29.88	29.63	29.75	25298
1997-05-20	29.75	30.25	29.75	30.13	32799
1997-05-21	30.25	30.63	30.13	30.63	185599
1997-05-22	30.75	31.25	30.75	31.13	131298
1997-05-23	31.13	31.38	30.63	30.75	61699
1997-05-27	31.00	31.25	31.00	31.25	89099
1997-05-28	31.38	31.38	31.13	31.13	57499
1997-05-29	31.13	32.13	31.13	32.13	270198
1997-05-30	31.88	32.88	31.63	32.88	109299
1997-06-02	33.13	33.63	33.13	33.25	101599
1997-06-03	33.00	33.50	32.75	32.75	73799
1997-06-04	32.75	32.88	32.38	32.63	56699
1997-06-05	32.63	32.63	32.38	32.50	73899
1997-06-06	32.25	33.13	32.00	32.88	36299
1997-06-09	33.13	33.13	32.50	32.88	28599
1997-06-10	32.88	33.25	32.88	33.25	75199
1997-06-11	33.25	33.50	33.25	33.38	79599
1997-06-12	33.50	34.50	33.50	34.50	112599
1997-06-13	34.50	35.00	34.25	34.25	69898
1997-06-16	34.13	34.38	34.00	34.38	8999
1997-06-17	34.38	34.63	34.13	34.50	38798
1997-06-18	34.38	34.50	34.13	34.38	27199
1997-06-19	34.25	34.50	34.13	34.38	61599
1997-06-20	34.50	34.75	34.50	34.50	30199
1997-06-23	34.50	34.50	33.88	33.88	139999
1997-06-24	34.25	34.25	33.63	33.94	151199
1997-06-25	33.88	33.88	33.38	33.88	129599
1997-06-26	34.00	34.00	33.63	33.69	28499
1997-06-27	33.50	33.50	32.75	32.75	75499
1997-06-30	32.75	32.75	32.50	32.50	102099
1997-07-01	32.38	32.88	32.25	32.50	122199
1997-07-02	32.50	32.88	32.13	32.63	163899
1997-07-03	32.75	33.25	32.75	32.75	56099
1997-07-07	33.00	34.38	33.00	34.06	174298
1997-07-08	33.94	34.38	33.88	34.25	39399
1997-07-09	34.25	34.75	34.25	34.31	113499
1997-07-10	34.25	34.44	34.06	34.38	36899
1997-07-11	34.13	34.44	34.00	34.13	81698
1997-07-14	34.19	34.88	33.94	34.38	133299
1997-07-15	34.50	34.50	33.00	33.13	170499
1997-07-16	33.25	33.38	32.25	32.94	191399
1997-07-17	32.94	33.00	32.25	32.38	116799
1997-07-18	32.38	32.38	31.63	31.75	60899
1997-07-21	31.66	32.00	31.38	31.38	68499
1997-07-22	31.50	33.63	31.50	33.63	230999
1997-07-23	35.00	35.00	34.25	34.88	306499
1997-07-24	36.00	36.50	35.56	36.13	426699
1997-07-25	36.02	38.13	35.88	37.75	230599
1997-07-28	36.50	37.31	36.13	37.31	266399
1997-07-29	36.00	37.38	35.88	36.63	259499
1997-07-30	36.63	36.88	36.25	36.44	124099
1997-07-31	36.44	36.63	35.38	35.50	128798
1997-08-01	35.56	35.63	34.38	34.63	149199
1997-08-04	34.38	34.50	34.00	34.13	83299
1997-08-05	34.00	35.25	34.00	34.94	116499
1997-08-06	35.19	36.38	35.06	36.38	54399
1997-08-07	36.25	36.75	36.00	36.00	132198
1997-08-08	35.75	35.75	34.63	34.63	81199
1997-08-11	35.38	35.50	35.00	35.50	48499
1997-08-12	35.38	36.00	35.13	35.13	122999
1997-08-13	36.13	36.13	35.00	35.13	60699
1997-08-14	35.00	35.50	35.00	35.25	65399
1997-08-15	35.13	35.13	34.63	34.88	105799
1997-08-18	35.00	35.00	33.75	33.75	61599
1997-08-19	33.69	34.81	33.69	34.75	84699
1997-08-20	34.81	36.13	34.81	36.00	122098
1997-08-21	36.00	36.00	35.44	35.44	55598
1997-08-22	35.19	35.19	34.25	35.00	44799
1997-08-25	34.88	35.13	34.75	35.13	33999
1997-08-26	35.00	35.13	34.69	34.75	15299
1997-08-27	34.81	35.75	34.81	35.56	75899
1997-08-28	35.25	35.31	34.75	34.75	46399
1997-08-29	34.63	34.63	32.75	32.75	116599
1997-09-02	32.75	33.50	32.75	33.50	103799
1997-09-03	33.44	33.44	32.88	33.13	132499
1997-09-04	33.00	33.00	32.50	32.88	172299
1997-09-05	33.00	33.00	32.44	32.75	25399
1997-09-08	32.88	33.50	32.88	33.13	113399
1997-09-09	33.75	34.50	33.38	33.38	157299
1997-09-10	32.50	32.88	32.38	32.38	163199
1997-09-11	32.25	32.25	31.00	31.69	103799
1997-09-12	31.88	32.25	31.50	32.00	89799
1997-09-15	32.06	32.13	31.94	32.06	80399
1997-09-16	32.19	32.69	32.00	32.56	178799
1997-09-17	32.81	32.81	32.25	32.38	25099
1997-09-18	32.38	32.63	31.63	31.63	69699
1997-09-19	31.69	31.88	30.75	30.88	182999
1997-09-22	30.94	31.44	30.63	30.88	63099
1997-09-23	30.88	31.25	30.56	30.88	93099
1997-09-24	31.00	31.13	30.75	30.75	237299
1997-09-25	30.75	31.31	30.75	31.31	228399
1997-09-26	31.38	32.75	31.38	32.19	385399
1997-09-29	32.25	32.56	32.13	32.50	96099
1997-09-30	32.38	32.69	32.38	32.69	61299
1997-10-01	32.94	34.38	32.94	34.13	194399
1997-10-02	34.19	35.38	33.63	34.75	185399
1997-10-03	35.06	36.00	34.56	34.56	118599
1997-10-06	34.63	34.75	34.19	34.44	28599
1997-10-07	34.44	34.44	34.06	34.38	100699
1997-10-08	34.50	34.50	33.13	33.44	85898
1997-10-09	33.31	33.31	32.88	33.00	56599
1997-10-10	32.88	32.88	31.81	31.88	140399
1997-10-13	32.00	32.50	32.00	32.19	220799
1997-10-14	32.19	32.19	31.94	32.00	133399
1997-10-15	31.00	31.44	31.00	31.38	122399
1997-10-16	31.50	32.63	31.44	32.06	196499
1997-10-17	31.81	32.38	31.25	32.38	192399
1997-10-20	32.25	33.19	32.13	33.19	114498
1997-10-21	33.19	33.50	33.00	33.00	180198
1997-10-22	32.75	33.00	31.63	32.31	256700
1997-10-23	31.31	31.38	30.63	30.75	203299
1997-10-24	31.00	31.25	29.31	29.50	325999
1997-10-27	28.31	28.31	24.19	24.38	276199
1997-10-28	22.75	27.38	22.75	27.19	867999
1997-10-29	27.75	29.00	27.25	27.31	448499
1997-10-30	24.25	25.25	24.13	24.13	861898
1997-10-31	25.25	25.88	24.38	24.63	730799
1997-11-03	24.88	26.50	24.88	26.25	402199
1997-11-04	26.38	26.75	25.50	26.50	182299
1997-11-05	26.63	26.75	26.13	26.38	330299
1997-11-06	25.00	26.13	25.00	26.00	262598
1997-11-07	24.75	25.13	24.75	25.13	387198
1997-11-10	25.00	25.56	24.38	24.38	352499
1997-11-11	24.38	24.63	22.75	23.31	190599
1997-11-12	23.00	23.00	21.56	21.56	234999
1997-11-13	21.81	22.63	21.00	22.56	180299
1997-11-14	22.69	24.00	22.56	23.81	197499
1997-11-17	26.25	26.38	25.25	25.75	306699
1997-11-18	25.50	25.50	24.63	24.63	150698
1997-11-19	24.88	26.00	24.63	25.19	215699
1997-11-20	25.31	27.00	25.31	26.88	176399
1997-11-21	27.13	28.13	27.00	28.00	215899
1997-11-24	27.75	27.75	26.50	26.63	89699
1997-11-25	26.75	27.25	26.13	26.56	94699
1997-11-26	26.75	27.38	26.75	26.75	111998
1997-11-28	26.81	27.00	26.69	26.88	17599
1997-12-01	27.44	27.63	27.25	27.38	135199
1997-12-02	27.44	28.19	27.44	28.06	209399
1997-12-03	28.19	28.75	28.00	28.75	169499
1997-12-04	28.88	30.00	28.88	29.63	233599
1997-12-05	29.69	30.13	29.44	29.75	70999
1997-12-08	29.75	29.88	29.63	29.88	19899
1997-12-09	29.63	29.63	28.75	28.75	105699
1997-12-10	28.75	28.75	26.94	27.00	117199
1997-12-11	26.50	26.88	25.75	26.75	300899
1997-12-12	26.88	27.00	26.50	26.63	26599
1997-12-15	26.75	26.88	25.75	26.25	203299
1997-12-16	26.50	27.19	26.50	26.81	104199
1997-12-17	26.94	27.25	26.75	26.81	259899
1997-12-18	26.88	26.88	26.25	26.50	131899
1997-12-19	26.25	26.31	25.81	25.81	264099
1997-12-22	25.94	26.50	25.94	26.13	129499
1997-12-23	26.19	26.19	25.19	25.19	134999
1997-12-24	25.31	25.75	25.31	25.50	28199
1997-12-26	25.75	26.25	25.75	26.00	68198
1997-12-29	26.25	27.00	26.25	26.88	206899
1997-12-30	27.00	27.75	27.00	27.63	129499
1997-12-31	27.75	27.75	27.38	27.38	54099
1998-01-02	27.44	27.88	27.25	27.88	38099
1998-01-05	27.81	28.38	27.81	28.00	121999
1998-01-06	27.88	27.88	27.00	27.13	66699
1998-01-07	27.00	27.00	26.25	26.50	107899
1998-01-08	26.25	26.25	25.25	25.63	80699
1998-01-09	25.63	25.63	24.00	24.38	175599
1998-01-12	23.75	24.63	23.63	24.25	102499
1998-01-13	24.50	25.50	24.50	25.50	180998
1998-01-14	25.88	25.88	24.69	25.63	116899
1998-01-15	25.63	25.63	24.75	24.75	66498
1998-01-16	24.88	25.38	24.88	25.00	66099
1998-01-20	25.25	25.50	25.00	25.50	95399
1998-01-21	25.44	25.44	25.00	25.31	66599
1998-01-22	25.19	25.75	24.94	25.56	56499
1998-01-23	25.44	25.81	25.44	25.63	24199
1998-01-26	25.38	25.81	25.25	25.81	28799
1998-01-27	25.81	26.38	25.81	26.13	140199
1998-01-28	26.63	26.63	26.13	26.13	35999
1998-01-29	26.13	26.50	25.75	25.81	136699
1998-01-30	25.56	26.69	25.56	26.69	87999
1998-02-02	26.75	29.00	26.75	29.00	134999
1998-02-03	29.00	29.25	28.25	29.19	155499
1998-02-04	29.00	29.50	28.75	29.44	82199
1998-02-05	29.50	29.56	29.00	29.13	94199
1998-02-06	29.13	29.13	28.63	28.63	62999
1998-02-09	27.75	28.38	27.25	28.38	133898
1998-02-10	28.31	29.38	28.25	29.38	66999
1998-02-11	29.38	30.25	29.25	30.19	96199
1998-02-12	30.06	30.88	29.75	30.50	188499
1998-02-13	30.38	30.38	30.06	30.19	48399
1998-02-17	30.06	31.13	30.06	30.38	64599
1998-02-18	30.44	30.44	30.00	30.13	97599
1998-02-19	29.88	30.00	29.50	29.88	81399
1998-02-20	29.75	29.81	29.50	29.81	57799
1998-02-23	29.94	30.13	29.75	29.94	29999
1998-02-24	29.63	30.25	29.50	30.13	32399
1998-02-25	30.25	30.44	30.13	30.44	214799
1998-02-26	30.44	30.44	29.63	30.00	113599
1998-02-27	29.88	30.00	29.25	29.25	100899
1998-03-02	29.25	30.13	29.25	30.13	89298
1998-03-03	30.00	30.13	29.50	29.63	105799
1998-03-04	29.63	29.63	29.19	29.19	120499
1998-03-05	28.38	29.00	28.38	28.94	110099
1998-03-06	29.00	29.31	28.50	28.50	113799
1998-03-09	28.50	28.88	28.00	28.00	64399
1998-03-10	28.13	29.00	28.13	29.00	61699
1998-03-11	29.00	29.00	28.50	28.63	120099
1998-03-12	28.63	29.00	28.63	29.00	19099
1998-03-13	28.94	28.94	28.75	28.88	26599
1998-03-16	28.81	29.25	28.50	28.50	61099
1998-03-17	28.50	28.50	28.19	28.31	20399
1998-03-18	28.25	28.75	28.13	28.75	34399
1998-03-19	28.50	28.50	28.19	28.25	49899
1998-03-20	28.25	29.00	28.25	28.81	22999
1998-03-23	28.81	29.13	28.75	29.00	34899
1998-03-24	29.00	29.13	28.81	29.00	44499
1998-03-25	29.13	29.50	29.13	29.13	80099
1998-03-26	28.88	29.63	28.75	29.13	10699
1998-03-27	29.31	29.63	29.25	29.31	39699
1998-03-30	29.31	30.00	29.31	29.88	38299
1998-03-31	30.00	30.38	30.00	30.13	59099
1998-04-01	30.25	30.25	29.88	30.13	49499
1998-04-02	30.31	30.31	30.13	30.25	39598
1998-04-03	30.25	30.25	29.56	29.88	71199
1998-04-06	29.75	29.88	29.00	29.06	39099
1998-04-07	28.63	28.63	27.50	27.88	171399
1998-04-08	27.88	27.88	27.50	27.50	78199
1998-04-09	27.50	28.00	27.44	28.00	50399
1998-04-13	28.00	28.06	27.50	27.50	23699
1998-04-14	27.50	27.94	27.50	27.81	14299
1998-04-15	27.75	27.75	27.50	27.75	42799
1998-04-16	27.50	27.50	27.00	27.25	103199
1998-04-17	27.19	28.13	27.19	28.13	46199
1998-04-20	28.06	28.31	28.00	28.13	44099
1998-04-21	28.00	28.69	27.94	28.50	93899
1998-04-22	28.50	29.00	28.38	28.69	64599
1998-04-23	28.81	29.00	28.50	28.94	15099
1998-04-24	29.00	29.19	28.94	28.94	47599
1998-04-27	28.00	28.63	28.00	28.38	112699
1998-04-28	28.50	28.69	28.50	28.63	79198
1998-04-29	28.25	28.56	28.25	28.38	73599
1998-04-30	28.44	29.13	28.25	29.06	84799
1998-05-01	29.13	29.75	29.13	29.63	12099
1998-05-04	29.88	29.88	29.69	29.69	37199
1998-05-05	29.75	29.94	29.50	29.63	27099
1998-05-06	29.69	29.69	29.13	29.19	51398
1998-05-07	29.00	29.00	28.00	28.00	104499
1998-05-08	28.06	28.56	28.06	28.50	139599
1998-05-11	28.50	28.63	28.44	28.44	87799
1998-05-12	28.44	28.50	28.00	28.00	93599
1998-05-13	28.06	28.06	26.75	26.75	91999
1998-05-14	26.50	26.56	25.50	25.63	116499
1998-05-15	25.81	26.63	25.81	26.50	161399
1998-05-18	26.38	26.50	25.31	25.31	72899
1998-05-19	25.38	25.56	24.75	24.75	55399
1998-05-20	24.75	24.88	24.50	24.81	149599
1998-05-21	24.94	25.25	24.31	24.44	126599
1998-05-22	24.38	24.50	24.31	24.44	137699
1998-05-26	24.50	24.50	23.00	23.00	155399
1998-05-27	23.00	23.50	22.50	23.50	263799
1998-05-28	23.75	23.75	23.38	23.38	145499
1998-05-29	23.56	23.63	22.75	22.75	99199
1998-06-01	22.81	22.81	22.00	22.13	42599
1998-06-02	22.25	22.75	22.13	22.44	123999
1998-06-03	22.88	22.88	22.50	22.63	109199
1998-06-04	22.63	23.13	22.25	23.13	169099
1998-06-05	23.19	23.50	23.13	23.38	54899
1998-06-08	23.88	23.94	23.38	23.38	60899
1998-06-09	23.38	23.38	22.44	22.44	91899
1998-06-10	22.31	22.31	21.44	21.56	117499
1998-06-11	21.44	21.63	20.69	20.81	322099
1998-06-12	20.75	21.88	20.44	21.88	210399
1998-06-15	21.63	21.63	20.69	21.00	139399
1998-06-16	21.00	21.25	19.75	20.00	545499
1998-06-17	20.63	22.19	20.50	21.75	150999
1998-06-18	21.88	22.31	21.44	21.69	266399
1998-06-19	21.75	21.75	21.31	21.38	211499
1998-06-22	21.38	21.44	21.00	21.44	40498
1998-06-23	21.56	22.75	21.56	22.63	101898
1998-06-24	22.75	22.81	22.38	22.69	184699
1998-06-25	22.94	23.19	22.06	22.38	216599
1998-06-26	22.50	22.50	21.69	22.00	251199
1998-06-29	22.50	22.56	22.25	22.31	89399
1998-06-30	22.63	23.13	22.56	22.94	179199
1998-07-01	23.44	24.88	23.44	24.88	148499
1998-07-02	24.88	24.88	24.38	24.75	114999
1998-07-06	25.13	25.13	24.38	24.88	115599
1998-07-07	24.88	26.13	24.75	26.06	153699
1998-07-08	26.50	26.69	26.13	26.63	79899
1998-07-09	26.88	26.88	25.88	25.88	39099
1998-07-10	25.88	26.19	25.88	26.13	56899
1998-07-13	26.13	26.44	26.13	26.31	20499
1998-07-14	26.38	27.00	26.38	26.50	158799
1998-07-15	26.75	26.75	26.44	26.50	161099
1998-07-16	26.50	26.63	26.44	26.63	179699
1998-07-17	26.63	26.94	26.50	26.63	44899
1998-07-20	26.63	26.94	26.50	26.50	176499
1998-07-21	26.50	26.50	25.88	25.94	133999
1998-07-22	25.94	25.94	25.56	25.56	59999
1998-07-23	25.50	25.69	25.38	25.38	99599
1998-07-24	25.44	25.50	25.13	25.19	102199
1998-07-27	25.19	25.31	24.75	25.00	119699
1998-07-28	25.38	25.38	24.50	24.69	52198
1998-07-29	24.75	24.75	24.50	24.63	71799
1998-07-30	24.88	25.00	24.75	25.00	127899
1998-07-31	25.00	25.06	24.88	24.94	11699
1998-08-03	24.81	24.81	24.25	24.38	23199
1998-08-04	24.19	24.31	23.75	24.06	88499
1998-08-05	24.13	24.25	23.75	23.94	134199
1998-08-06	24.00	24.44	23.75	24.44	41399
1998-08-07	24.38	24.44	23.81	23.94	39299
1998-08-10	24.00	24.00	23.25	23.31	51899
1998-08-11	22.88	22.88	21.94	22.44	61498
1998-08-12	22.63	23.25	22.25	22.38	137099
1998-08-13	22.19	23.00	22.19	22.81	80399
1998-08-14	23.00	23.38	22.94	23.38	76099
1998-08-17	22.88	22.88	22.38	22.44	47299
1998-08-18	22.56	22.75	22.44	22.63	129399
1998-08-19	22.63	22.75	22.50	22.69	78499
1998-08-20	22.69	22.69	21.19	21.25	206899
1998-08-21	21.06	21.06	19.63	21.00	333399
1998-08-24	20.88	21.25	20.63	20.81	214499
1998-08-25	20.88	21.38	20.88	21.06	272698
1998-08-26	20.88	20.88	20.00	20.25	160699
1998-08-27	19.63	19.63	17.88	18.13	444699
1998-08-28	18.13	18.50	17.75	18.31	559698
1998-08-31	18.50	18.63	18.00	18.25	220199
1998-09-01	18.31	20.38	18.13	20.25	136999
1998-09-02	20.75	20.88	20.13	20.13	246199
1998-09-03	19.25	19.75	19.00	19.19	103799
1998-09-04	19.25	19.50	16.50	16.50	499899
1998-09-08	18.00	18.19	17.13	17.38	208399
1998-09-09	17.25	17.56	16.44	16.50	203399
1998-09-10	15.75	15.75	14.00	14.75	413199
1998-09-11	14.75	16.00	14.75	15.88	395499
1998-09-14	16.00	16.31	15.38	16.31	211699
1998-09-15	15.75	19.25	15.75	18.25	373499
1998-09-16	18.38	18.88	17.25	17.88	353199
1998-09-17	16.50	17.13	16.44	17.00	509699
1998-09-18	17.06	17.44	16.94	17.13	151498
1998-09-21	16.88	16.88	16.38	16.88	135899
1998-09-22	17.00	18.00	17.00	17.88	235799
1998-09-23	18.00	19.75	18.00	19.63	335799
1998-09-24	19.38	19.44	18.50	18.75	268399
1998-09-25	17.75	19.13	17.75	19.00	172499
1998-09-28	19.25	20.00	19.25	19.81	103099
1998-09-29	19.88	19.88	19.25	19.88	183999
1998-09-30	19.75	19.94	19.31	19.38	36399
1998-10-01	18.88	18.88	16.88	17.13	97799
1998-10-02	17.38	18.44	17.00	18.13	52799
1998-10-05	17.75	17.81	17.00	17.44	50498
1998-10-06	17.69	18.13	17.69	17.94	86899
1998-10-07	17.75	18.13	17.63	17.88	104699
1998-10-08	17.50	18.00	17.13	18.00	65499
1998-10-09	18.00	19.50	18.00	19.50	126399
1998-10-12	19.75	20.50	19.75	20.44	78099
1998-10-13	20.38	20.38	19.19	19.50	69098
1998-10-14	19.25	19.69	19.19	19.19	24899
1998-10-15	19.00	21.75	19.00	21.63	122399
1998-10-16	21.44	22.63	21.44	22.63	119099
1998-10-19	22.38	23.13	22.38	22.63	136499
1998-10-20	22.50	23.44	22.50	23.13	166499
1998-10-21	23.13	23.25	22.50	23.00	82099
1998-10-22	23.00	23.38	22.38	23.19	153299
1998-10-23	23.25	23.25	22.69	22.88	25899
1998-10-26	22.88	23.00	22.38	22.44	177899
1998-10-27	22.69	22.69	21.38	21.50	67699
1998-10-28	21.50	21.63	19.88	19.88	203399
1998-10-29	19.63	20.19	19.13	19.88	94298
1998-10-30	20.00	21.00	20.00	20.88	273299
1998-11-02	21.13	22.63	21.13	22.63	109799
1998-11-03	22.50	22.88	22.50	22.56	74199
1998-11-04	22.81	23.13	22.75	22.94	86698
1998-11-05	22.75	23.13	22.63	22.88	60299
1998-11-06	23.00	23.31	22.88	22.88	208599
1998-11-09	22.94	23.13	22.75	22.88	142999
1998-11-10	22.75	23.25	22.63	22.88	180099
1998-11-11	23.00	23.13	22.38	22.38	131499
1998-11-12	22.44	22.44	21.75	22.00	46199
1998-11-13	22.13	22.38	21.75	22.00	112099
1998-11-16	22.13	22.25	22.13	22.13	57499
1998-11-17	22.25	22.75	22.25	22.69	58899
1998-11-18	22.63	22.63	22.13	22.19	14699
1998-11-19	22.13	22.88	22.00	22.88	208798
1998-11-20	22.88	24.25	22.88	23.94	130699
1998-11-23	24.06	24.75	24.06	24.44	115699
1998-11-24	23.94	24.75	23.63	24.75	174799
1998-11-25	24.63	25.50	24.50	25.25	72899
1998-11-27	25.31	26.13	25.31	25.94	71499
1998-11-30	25.88	25.88	24.19	24.19	56599
1998-12-01	23.88	24.13	23.50	24.00	163298
1998-12-02	24.00	24.13	23.25	23.50	106898
1998-12-03	23.25	23.25	21.94	22.00	115999
1998-12-04	22.25	22.50	21.88	21.88	61199
1998-12-07	22.00	22.25	21.75	21.94	48999
1998-12-08	21.88	21.88	21.56	21.63	28099
1998-12-09	21.50	21.75	21.25	21.31	89199
1998-12-10	21.31	21.38	20.69	20.69	103199
1998-12-11	20.63	20.63	20.13	20.25	29799
1998-12-14	20.13	20.13	18.44	18.63	288999
1998-12-15	18.88	19.50	18.88	19.44	149299
1998-12-16	19.50	19.63	19.06	19.31	78999
1998-12-17	19.50	20.00	19.50	19.75	141299
1998-12-18	19.88	20.81	19.88	20.81	69898
1998-12-21	20.31	22.00	20.31	21.50	82099
1998-12-22	21.50	21.75	21.38	21.75	24899
1998-12-23	21.63	22.50	21.63	22.44	21098
1998-12-24	22.38	22.44	22.38	22.38	8699
1998-12-28	22.38	22.44	21.50	21.50	37098
1998-12-29	21.25	21.25	20.63	21.13	30799
1998-12-30	21.13	21.44	20.75	21.25	57599
1998-12-31	21.25	21.25	20.63	20.75	27499
1999-01-04	21.00	21.13	20.88	21.13	44299
1999-01-05	21.06	21.44	20.88	21.44	4099
1999-01-06	21.81	22.25	21.81	21.88	110199
1999-01-07	21.88	21.88	21.00	21.00	114099
1999-01-08	21.06	21.06	20.19	20.25	83599
1999-01-11	19.75	19.75	18.63	18.69	175998
1999-01-12	18.44	18.44	17.38	17.56	198299
1999-01-13	16.38	16.50	16.00	16.00	166399
1999-01-14	16.13	16.19	14.25	14.63	175399
1999-01-15	15.25	17.88	15.25	17.81	337199
1999-01-19	17.81	17.88	16.81	17.56	117699
1999-01-20	17.75	17.94	16.75	17.06	108499
1999-01-21	16.63	16.63	14.88	16.00	185799
1999-01-22	15.88	15.94	15.50	15.81	99899
1999-01-25	15.88	16.25	15.75	16.25	126799
1999-01-26	16.38	16.38	16.00	16.00	20599
1999-01-27	16.19	16.25	16.06	16.06	267099
1999-01-28	16.06	16.50	16.06	16.19	139699
1999-01-29	16.13	16.19	15.63	15.63	99899
1999-02-01	15.88	16.88	15.88	16.63	114498
1999-02-02	16.88	17.00	16.63	17.00	137399
1999-02-03	17.00	17.44	16.81	17.19	100399
1999-02-04	17.00	17.81	16.88	17.50	88999
1999-02-05	17.38	17.63	17.00	17.44	87799
1999-02-08	17.31	17.50	17.31	17.38	133898
1999-02-09	17.25	17.31	16.94	16.94	107699
1999-02-10	17.19	17.38	17.00	17.00	34299
1999-02-11	17.00	17.44	17.00	17.38	44799
1999-02-12	17.19	17.19	16.94	17.00	13498
1999-02-16	16.88	17.25	16.75	17.06	44499
1999-02-17	17.00	17.00	16.63	16.69	38699
1999-02-18	16.50	16.63	16.38	16.44	78899
1999-02-19	16.50	17.25	16.50	17.00	109899
1999-02-22	16.75	17.25	16.75	17.13	46199
1999-02-23	17.13	17.13	16.63	16.81	34199
1999-02-24	17.00	17.19	16.75	17.13	89799
1999-02-25	17.00	17.00	16.50	16.75	65199
1999-02-26	16.88	17.13	16.81	17.13	92899
1999-03-01	17.00	17.13	16.75	16.75	8498
1999-03-02	16.63	16.63	16.38	16.50	103099
1999-03-03	16.50	16.50	16.13	16.25	27699
1999-03-04	16.25	16.63	16.25	16.63	51599
1999-03-05	16.88	17.00	16.56	16.63	73298
1999-03-08	16.75	16.88	16.63	16.81	21699
1999-03-09	16.75	17.13	16.69	17.06	31799
1999-03-10	17.00	18.13	17.00	18.13	246199
1999-03-11	18.13	19.00	18.13	18.94	232899
1999-03-12	18.75	18.88	18.13	18.63	163999
1999-03-15	18.69	19.75	18.63	19.75	133099
1999-03-16	19.88	20.38	19.69	19.75	92099
1999-03-17	19.38	19.56	19.13	19.50	61299
1999-03-18	19.38	19.56	19.25	19.56	105499
1999-03-19	19.50	19.81	19.00	19.06	60499
1999-03-22	18.50	18.75	18.25	18.56	134199
1999-03-23	18.69	18.69	17.88	18.31	74998
1999-03-24	18.25	18.50	18.13	18.38	47899
1999-03-25	18.38	19.00	18.38	19.00	91299
1999-03-26	18.88	19.00	18.63	18.63	15399
1999-03-29	18.56	18.75	18.38	18.44	45399
1999-03-30	18.63	18.63	17.88	18.00	114999
1999-03-31	17.94	17.94	17.44	17.75	144099
1999-04-01	17.75	18.00	17.75	18.00	11899
1999-04-05	18.25	18.81	18.19	18.75	50799
1999-04-06	18.63	19.88	18.63	19.56	186699
1999-04-07	19.75	21.00	19.75	21.00	137399
1999-04-08	21.00	21.63	21.00	21.44	89699
1999-04-09	21.44	21.44	20.38	20.50	34499
1999-04-12	20.25	20.50	20.25	20.25	32799
1999-04-13	20.38	21.00	20.25	21.00	121198
1999-04-14	21.00	21.44	21.00	21.06	32599
1999-04-15	21.19	21.81	21.00	21.81	99199
1999-04-16	21.81	24.13	21.50	24.13	199999
1999-04-19	24.25	25.38	24.25	24.88	192499
1999-04-20	24.63	24.63	23.88	23.88	78298
1999-04-21	23.75	24.25	23.75	23.81	78298
1999-04-22	23.75	24.13	22.63	23.50	114699
1999-04-23	23.50	23.50	22.44	22.63	48999
1999-04-26	22.63	23.19	22.63	22.63	60699
1999-04-27	22.63	22.94	22.50	22.69	27699
1999-04-28	22.63	23.63	22.63	23.00	59699
1999-04-29	23.00	23.25	23.00	23.06	65099
1999-04-30	26.00	26.00	25.38	25.75	789799
1999-05-03	25.75	26.25	25.50	26.25	112899
1999-05-04	26.25	26.31	25.50	25.50	29199
1999-05-05	25.63	25.75	25.38	25.63	51699
1999-05-06	25.50	26.38	25.50	26.25	78799
1999-05-07	26.25	27.00	26.00	26.25	200699
1999-05-10	26.25	26.38	26.00	26.25	63499
1999-05-11	25.63	26.19	25.44	25.50	110799
1999-05-12	25.38	25.38	23.63	23.75	130699
1999-05-13	24.00	24.31	23.94	23.94	33698
1999-05-14	23.25	23.25	22.63	22.88	70199
1999-05-17	22.63	22.88	22.13	22.31	15299
1999-05-18	22.19	22.38	21.63	21.63	61498
1999-05-19	21.63	22.00	20.13	20.50	173398
1999-05-20	20.44	20.75	20.19	20.75	156099
1999-05-21	20.50	20.50	19.88	19.88	92799
1999-05-24	20.13	20.63	19.69	20.00	159998
1999-05-25	19.75	19.75	19.25	19.63	88899
1999-05-26	19.75	20.00	19.56	19.88	345098
1999-05-27	20.13	20.50	19.63	19.69	69599
1999-05-28	19.94	21.25	19.94	21.06	49999
1999-06-01	21.31	21.44	20.75	21.13	80099
1999-06-02	20.88	21.00	20.31	20.94	66999
1999-06-03	21.06	21.38	21.00	21.06	52899
1999-06-04	21.00	21.00	20.75	21.00	38798
1999-06-07	21.50	21.50	20.88	21.00	42399
1999-06-08	20.88	21.25	20.88	21.25	41899
1999-06-09	21.38	21.38	21.13	21.19	44599
1999-06-10	21.13	21.19	20.88	21.00	45699
1999-06-11	21.00	21.00	20.50	20.56	37699
1999-06-14	20.50	20.50	20.25	20.31	2999
1999-06-15	20.38	20.63	20.31	20.50	23099
1999-06-16	20.50	20.75	20.38	20.50	76199
1999-06-17	20.75	20.75	20.56	20.75	30999
1999-06-18	20.63	20.63	20.00	20.00	27599
1999-06-21	20.00	20.75	20.00	20.75	31099
1999-06-22	20.69	21.50	20.63	21.31	75899
1999-06-23	21.13	23.50	21.13	23.50	133799
1999-06-24	23.38	23.44	22.69	23.00	282798
1999-06-25	23.00	23.00	22.06	22.38	66899
1999-06-28	22.50	22.63	21.75	21.81	58499
1999-06-29	21.25	21.25	20.63	20.75	272399
1999-06-30	20.63	20.63	19.00	19.00	254399
1999-07-01	20.50	20.50	19.50	19.75	240599
1999-07-02	19.88	20.44	19.75	20.38	57799
1999-07-06	20.13	20.13	19.69	19.88	117099
1999-07-07	20.00	20.00	19.25	19.25	39199
1999-07-08	19.25	19.25	17.63	17.81	176499
1999-07-09	17.81	17.88	17.50	17.56	96899
1999-07-12	17.69	17.69	16.38	16.75	288399
1999-07-13	16.88	18.00	16.75	17.94	292898
1999-07-14	18.06	18.13	17.69	17.69	111799
1999-07-15	17.94	17.94	17.50	17.63	69699
1999-07-16	17.63	18.19	17.63	18.06	85098
1999-07-19	18.06	18.81	17.63	17.69	82199
1999-07-20	17.69	17.69	16.56	16.81	247899
1999-07-21	16.94	17.38	16.50	17.38	127299
1999-07-22	17.25	17.25	16.50	16.69	90799
1999-07-23	16.56	16.69	16.13	16.25	85499
1999-07-26	16.19	16.19	15.63	15.88	76999
1999-07-27	16.00	16.25	15.88	16.25	30599
1999-07-28	16.38	16.44	16.13	16.38	86299
1999-07-29	16.38	16.38	16.13	16.38	73999
1999-07-30	16.50	16.81	16.50	16.75	38899
1999-08-02	16.75	16.75	16.31	16.38	88599
1999-08-03	16.25	16.63	16.19	16.63	120299
1999-08-04	16.88	16.88	16.50	16.50	119999
1999-08-05	16.50	16.75	16.25	16.75	340499
1999-08-06	16.75	16.75	16.63	16.69	147799
1999-08-09	16.50	17.00	16.50	17.00	115199
1999-08-10	16.88	16.88	16.13	16.50	63399
1999-08-11	16.63	16.75	16.38	16.69	192899
1999-08-12	16.75	16.75	16.56	16.56	353498
1999-08-13	16.63	16.94	16.63	16.88	234399
1999-08-16	16.75	16.88	16.69	16.75	42199
1999-08-17	16.94	17.00	16.63	16.94	200699
1999-08-18	16.75	17.00	16.50	16.56	77699
1999-08-19	16.63	16.81	16.38	16.50	56699
1999-08-20	16.50	16.50	16.00	16.31	252199
1999-08-23	16.38	16.63	16.38	16.56	150599
1999-08-24	16.44	17.25	16.44	17.00	291599
1999-08-25	17.00	18.25	17.00	18.13	400799
1999-08-26	18.13	18.13	17.75	17.81	101299
1999-08-27	17.81	18.00	17.69	17.75	88398
1999-08-30	17.50	17.69	17.25	17.44	94699
1999-08-31	17.44	17.81	17.25	17.75	80899
1999-09-01	17.75	18.06	17.75	17.88	16799
1999-09-02	17.75	17.94	17.50	17.88	28799
1999-09-03	18.00	18.25	17.63	17.63	67599
1999-09-07	17.63	17.88	17.38	17.81	64999
1999-09-08	17.69	18.31	17.69	17.81	118899
1999-09-09	17.88	18.50	17.88	18.50	91399
1999-09-10	18.63	19.31	18.63	19.25	72099
1999-09-13	19.13	19.44	19.00	19.25	84499
1999-09-14	19.25	19.63	19.25	19.44	63299
1999-09-15	19.25	19.25	19.00	19.06	51599
1999-09-16	19.00	19.00	18.50	18.56	28599
1999-09-17	18.56	18.69	18.56	18.69	32399
1999-09-20	18.44	18.88	18.38	18.88	18999
1999-09-21	18.63	19.00	18.50	18.50	103999
1999-09-22	18.63	18.63	18.19	18.19	75798
1999-09-23	18.19	18.50	17.88	18.13	74098
1999-09-24	18.00	18.69	17.88	18.56	122499
1999-09-27	18.88	19.69	18.88	19.69	80399
1999-09-28	19.69	19.88	19.19	19.38	96999
1999-09-29	19.38	19.63	19.38	19.63	56599
1999-09-30	19.63	20.38	19.63	19.88	150499
1999-10-01	19.75	19.75	18.88	19.38	86399
1999-10-04	19.38	19.75	19.38	19.75	27798
1999-10-05	19.75	20.13	19.38	20.00	166599
1999-10-06	20.19	20.19	20.06	20.13	47499
1999-10-07	20.00	20.75	20.00	20.38	59999
1999-10-08	20.25	20.50	19.88	20.00	74899
1999-10-11	19.75	20.19	19.75	20.19	28599
1999-10-12	20.06	20.06	19.63	19.63	19999
1999-10-13	19.00	19.44	19.00	19.00	123399
1999-10-14	19.00	19.00	18.63	19.00	173899
1999-10-15	18.75	18.75	18.38	18.50	75399
1999-10-18	18.38	18.75	18.25	18.75	40299
1999-10-19	18.69	19.13	18.69	19.06	58399
1999-10-20	19.06	20.25	19.06	20.13	46399
1999-10-21	20.00	20.63	20.00	20.63	64099
1999-10-22	20.63	22.00	20.50	21.75	158199
1999-10-25	21.50	21.63	21.00	21.63	81399
1999-10-26	21.75	21.81	21.25	21.44	47499
1999-10-27	21.31	22.00	21.31	21.56	69199
1999-10-28	21.75	22.25	21.75	21.81	60499
1999-10-29	22.00	22.00	21.75	21.88	22798
1999-11-01	21.75	22.13	21.63	22.13	25099
1999-11-02	22.13	23.00	22.13	22.94	78298
1999-11-03	23.63	23.69	23.25	23.50	177799
1999-11-04	23.63	23.88	23.31	23.50	130899
1999-11-05	23.75	23.75	23.25	23.63	57399
1999-11-08	23.50	24.19	23.50	24.00	50299
1999-11-09	24.06	24.25	23.75	24.13	81099
1999-11-10	23.88	24.63	23.88	24.19	59299
1999-11-11	24.13	24.38	23.38	23.50	143399
1999-11-12	23.88	23.88	22.75	22.89	189099
1999-11-15	22.75	23.50	22.75	23.44	122599
1999-11-16	23.50	23.56	23.13	23.38	145698
1999-11-17	23.50	23.50	22.63	22.81	87099
1999-11-18	22.81	23.63	22.81	23.31	97999
1999-11-19	23.25	23.38	22.50	22.88	63198
1999-11-22	23.00	23.69	23.00	23.50	72599
1999-11-23	23.44	23.75	23.00	23.31	203599
1999-11-24	23.13	23.25	23.00	23.19	90799
1999-11-26	23.38	23.81	23.38	23.75	65899
1999-11-29	23.75	23.88	23.56	23.75	32599
1999-11-30	23.50	23.63	23.13	23.50	57399
1999-12-01	23.38	23.44	23.25	23.31	41899
1999-12-02	23.25	24.25	23.19	23.19	118099
1999-12-03	23.56	24.00	23.56	23.81	65499
1999-12-06	22.50	23.31	22.38	23.00	288799
1999-12-07	22.63	23.13	22.50	22.63	160099
1999-12-08	22.38	22.50	22.25	22.25	28199
1999-12-09	22.25	22.56	22.19	22.38	40199
1999-12-10	22.31	22.31	22.00	22.13	61099
1999-12-13	21.88	22.38	21.88	22.00	151699
1999-12-14	21.00	21.69	21.00	21.06	76899
1999-12-15	21.00	22.25	21.00	22.00	112699
1999-12-16	22.00	22.25	21.88	22.13	50299
1999-12-17	22.13	23.25	22.13	22.94	130799
1999-12-20	22.75	23.25	22.75	23.13	143799
1999-12-21	22.63	23.25	22.63	23.13	158599
1999-12-22	22.88	23.31	22.88	22.94	101599
1999-12-23	22.69	22.81	22.63	22.75	28698
1999-12-27	22.63	22.75	22.00	22.44	19899
1999-12-28	22.00	22.50	22.00	22.31	63499
1999-12-29	22.25	23.25	22.19	23.25	89699
1999-12-30	23.13	23.81	23.13	23.81	54999
1999-12-31	23.63	23.88	23.63	23.69	13599
2000-01-03	23.56	23.88	23.13	23.19	87199
2000-01-04	23.13	23.13	22.13	22.13	55899
2000-01-05	22.13	22.50	22.00	22.50	36899
2000-01-06	22.38	22.75	22.38	22.50	36699
2000-01-07	22.50	22.56	21.69	21.88	56499
2000-01-10	21.50	21.75	21.25	21.50	88899
2000-01-11	21.50	22.06	21.00	21.00	68599
2000-01-12	21.13	21.69	21.13	21.63	161899
2000-01-13	22.13	23.25	22.13	22.94	201998
2000-01-14	22.75	23.44	22.75	22.88	92499
2000-01-18	22.88	23.50	22.88	23.31	120899
2000-01-19	23.31	23.50	23.00	23.19	105298
2000-01-20	23.13	23.13	22.25	23.13	943099
2000-01-21	23.13	23.13	22.38	22.75	23799
2000-01-24	22.75	23.13	22.25	22.25	117499
2000-01-25	22.25	22.50	22.13	22.38	107499
2000-01-26	22.38	22.50	22.38	22.50	34099
2000-01-27	22.63	22.63	22.50	22.63	100399
2000-01-28	22.31	22.63	22.31	22.56	57999
2000-01-31	22.38	22.75	22.31	22.75	62499
2000-02-01	22.75	23.13	22.75	23.13	122399
2000-02-02	23.00	23.25	23.00	23.00	45999
2000-02-03	23.44	23.44	22.81	23.31	28599
2000-02-04	23.25	23.81	22.63	22.75	77899
2000-02-07	22.75	23.00	22.50	22.94	167599
2000-02-08	23.00	23.88	23.00	23.81	211599
2000-02-09	24.00	24.63	23.88	24.25	152599
2000-02-10	24.75	26.50	24.63	25.81	263199
2000-02-11	26.25	26.25	25.38	25.75	62099
2000-02-14	25.50	25.69	25.38	25.63	38399
2000-02-15	25.38	25.75	25.13	25.50	59599
2000-02-16	25.13	25.63	25.13	25.63	47899
2000-02-17	25.63	26.06	25.63	25.81	74899
2000-02-18	25.81	26.00	25.50	25.50	69898
2000-02-22	25.38	25.44	25.19	25.31	58899
2000-02-23	25.25	25.44	25.00	25.44	85898
2000-02-24	25.38	26.00	25.13	26.00	101199
2000-02-25	25.88	26.44	25.88	26.31	99398
2000-02-28	26.19	26.38	26.19	26.38	25699
2000-02-29	26.25	26.88	26.25	26.56	80599
2000-03-01	26.25	26.38	26.00	26.25	38599
2000-03-02	26.13	26.19	25.88	26.06	13498
2000-03-03	26.31	26.75	26.31	26.75	202299
2000-03-06	26.75	26.75	26.00	26.13	38499
2000-03-07	26.00	26.00	24.94	25.25	116699
2000-03-08	25.13	25.50	25.13	25.25	52499
2000-03-09	25.13	25.13	25.00	25.13	107299
2000-03-10	25.13	25.56	24.25	24.31	233198
2000-03-13	24.31	24.56	24.00	24.50	168699
2000-03-14	24.50	24.75	24.38	24.50	25799
2000-03-15	24.25	24.88	24.00	24.88	61599
2000-03-16	24.88	25.38	24.88	25.38	140799
2000-03-17	25.38	25.38	24.75	24.88	81299
2000-03-20	24.88	24.88	24.00	24.38	90699
2000-03-21	24.25	24.38	23.88	23.88	36699
2000-03-22	24.00	24.38	24.00	24.06	49299
2000-03-23	24.13	24.63	23.25	24.38	67899
2000-03-24	24.38	24.88	24.00	24.38	51199
2000-03-27	24.25	24.38	23.88	23.94	146799
2000-03-28	23.75	23.94	23.63	23.94	32199
2000-03-29	24.06	24.06	23.81	23.88	54099
2000-03-30	23.63	23.88	23.56	23.75	37199
2000-03-31	23.75	23.88	23.63	23.63	108299
2000-04-03	23.75	23.94	23.75	23.94	37898
2000-04-04	23.81	24.00	23.25	23.81	137699
2000-04-05	23.75	23.75	23.56	23.56	42399
2000-04-06	23.56	24.13	23.56	23.88	15599
2000-04-07	23.88	24.63	23.81	24.50	40299
2000-04-10	24.38	24.50	24.31	24.38	5699
2000-04-11	24.13	24.13	23.63	23.69	61399
2000-04-12	23.88	23.88	23.38	23.38	56099
2000-04-13	23.38	23.38	22.56	22.56	100399
2000-04-14	22.63	22.63	21.38	21.38	91099
2000-04-17	21.38	21.50	20.63	20.81	82899
2000-04-18	20.81	20.88	20.00	20.50	190899
2000-04-19	20.63	20.63	19.56	19.75	156399
2000-04-20	19.88	20.13	19.38	19.44	33299
2000-04-24	19.25	19.63	18.94	19.50	121699
2000-04-25	19.63	20.25	19.63	20.06	356999
2000-04-26	20.13	20.19	20.00	20.02	118599
2000-04-27	19.88	20.00	19.63	19.88	80798
2000-04-28	19.88	20.50	19.75	19.75	191499
2000-05-01	19.88	20.06	19.88	20.06	10998
2000-05-02	20.13	20.13	20.06	20.06	12999
2000-05-03	19.94	20.00	19.38	19.50	39299
2000-05-04	19.50	19.50	19.31	19.44	29599
2000-05-05	19.31	19.56	19.00	19.38	51499
2000-05-08	19.25	19.25	19.13	19.13	1099
2000-05-09	19.13	19.50	19.00	19.31	126999
2000-05-10	19.25	19.25	18.38	18.38	123099
2000-05-11	18.75	18.75	18.00	18.31	195499
2000-05-12	18.50	18.81	18.44	18.63	83398
2000-05-15	18.88	19.19	18.50	19.19	123899
2000-05-16	19.25	19.88	19.19	19.63	189999
2000-05-17	19.44	19.56	19.19	19.38	142199
2000-05-18	18.75	18.88	18.56	18.63	64699
2000-05-19	18.50	18.50	17.56	17.81	19699
2000-05-22	17.75	18.06	17.25	17.94	28599
2000-05-23	17.88	18.13	17.88	18.06	90898
2000-05-24	18.00	19.25	18.00	19.00	210099
2000-05-25	19.00	19.13	18.88	18.94	74499
2000-05-26	18.88	19.63	18.88	19.44	86299
2000-05-30	19.69	20.31	19.50	20.25	164899
2000-05-31	20.13	20.13	19.19	19.38	94599
2000-06-01	19.38	20.13	19.38	20.00	111399
2000-06-02	20.25	21.75	20.25	21.50	84699
2000-06-05	21.50	21.94	21.25	21.50	63198
2000-06-06	21.25	21.75	21.00	21.06	59699
2000-06-07	21.00	21.13	20.75	21.06	63399
2000-06-08	21.19	21.25	21.06	21.19	28899
2000-06-09	21.19	21.38	21.06	21.38	49899
2000-06-12	21.38	21.38	21.06	21.19	47599
2000-06-13	21.13	21.75	21.13	21.75	47998
2000-06-14	21.69	22.13	21.63	22.00	101699
2000-06-15	21.94	22.06	21.81	22.06	65698
2000-06-16	22.06	22.13	21.25	21.25	58699
2000-06-19	21.25	21.38	21.25	21.38	21599
2000-06-20	21.38	21.56	21.38	21.38	54899
2000-06-21	21.25	22.13	21.25	22.00	62799
2000-06-22	21.75	21.75	21.25	21.25	46199
2000-06-23	21.38	21.38	20.75	20.94	26399
2000-06-26	20.88	20.88	20.63	20.63	13799
2000-06-27	20.75	21.50	20.63	21.50	68999
2000-06-28	21.44	21.69	21.44	21.63	81099
2000-06-29	21.69	21.75	21.38	21.75	31998
2000-06-30	21.63	22.13	21.25	21.63	139699
2000-07-03	21.75	21.94	21.75	21.88	66498
2000-07-05	21.94	22.44	21.94	22.38	50598
2000-07-06	22.31	22.75	22.19	22.75	26799
2000-07-07	23.00	24.63	22.88	24.50	62699
2000-07-10	24.50	24.63	24.19	24.56	56799
2000-07-11	24.25	24.75	24.13	24.63	139798
2000-07-12	24.63	24.63	24.50	24.63	50598
2000-07-13	24.63	25.19	24.25	24.63	133599
2000-07-14	24.63	25.38	24.63	25.31	107599
2000-07-17	25.19	25.50	24.75	24.75	35499
2000-07-18	25.00	25.00	24.25	24.31	54599
2000-07-19	24.13	24.13	23.25	23.69	118199
2000-07-20	23.69	23.81	23.38	23.50	105999
2000-07-21	23.63	23.63	22.44	23.38	217599
2000-07-24	23.25	23.50	22.88	22.94	34099
2000-07-25	23.00	23.44	23.00	23.44	66498
2000-07-26	23.19	23.19	22.44	22.75	82799
2000-07-27	22.50	22.56	22.19	22.31	22099
2000-07-28	22.38	22.50	21.94	21.94	14499
2000-07-31	21.88	22.38	21.88	22.19	36198
2000-08-01	22.31	22.31	21.69	21.69	121799
2000-08-02	21.75	21.75	21.44	21.50	61799
2000-08-03	21.50	21.50	21.25	21.31	35799
2000-08-04	21.44	21.44	21.13	21.38	8199
2000-08-07	21.31	21.38	21.31	21.31	12399
2000-08-08	21.50	21.94	21.50	21.88	21399
2000-08-09	21.75	22.00	21.63	21.94	18598
2000-08-10	21.88	21.94	21.50	21.50	10399
2000-08-11	21.63	21.75	21.44	21.56	29498
2000-08-14	21.50	21.56	21.50	21.50	4699
2000-08-15	21.44	21.44	21.19	21.25	15599
2000-08-16	21.38	21.38	20.38	20.38	96798
2000-08-17	20.38	20.88	20.31	20.75	98999
2000-08-18	20.81	20.81	20.44	20.50	22499
2000-08-21	20.44	20.44	20.38	20.38	999
2000-08-22	20.25	20.69	20.25	20.50	55598
2000-08-23	20.38	20.88	20.38	20.88	163699
2000-08-24	20.81	21.13	20.81	21.13	15499
2000-08-25	21.00	21.63	21.00	21.50	78499
2000-08-28	21.44	21.44	21.13	21.13	10399
2000-08-29	21.06	21.38	21.00	21.00	82299
2000-08-30	20.88	21.38	20.88	21.25	99398
2000-08-31	21.75	21.88	21.44	21.81	49499
2000-09-01	22.00	22.63	22.00	22.56	44899
2000-09-05	22.69	22.75	22.38	22.56	98999
2000-09-06	22.75	23.00	22.69	22.94	29199
2000-09-07	23.00	23.50	23.00	23.44	49499
2000-09-08	23.31	23.44	22.13	22.25	26199
2000-09-11	22.13	22.25	21.50	21.63	39199
2000-09-12	21.75	21.94	21.69	21.75	20099
2000-09-13	21.81	21.81	21.63	21.63	1299
2000-09-14	21.63	21.75	21.63	21.69	5599
2000-09-15	21.63	21.63	21.00	21.31	100699
2000-09-18	21.19	21.19	21.00	21.00	27599
2000-09-19	21.13	21.25	21.06	21.06	43299
2000-09-20	21.00	21.38	21.00	21.00	21098
2000-09-21	21.00	21.06	21.00	21.06	55899
2000-09-22	21.00	21.13	21.00	21.13	32699
2000-09-25	21.50	21.63	21.50	21.50	28399
2000-09-26	21.38	21.38	21.06	21.06	12899
2000-09-27	21.00	21.00	20.88	21.00	59399
2000-09-28	20.88	21.13	20.88	21.00	52899
2000-09-29	20.88	20.88	20.63	20.75	44299
2000-10-02	20.75	20.88	20.56	20.69	97599
2000-10-03	20.63	21.13	20.63	21.00	41599
2000-10-04	20.94	21.13	20.94	21.13	36198
2000-10-05	21.13	21.25	20.94	20.94	42899
2000-10-06	20.94	20.94	20.81	20.81	67299
2000-10-09	20.94	20.94	20.19	20.25	56099
2000-10-10	20.13	20.13	19.75	19.75	145299
2000-10-11	20.00	20.00	19.56	19.56	33499
2000-10-12	19.56	19.56	19.13	19.25	34399
2000-10-13	19.25	19.44	19.25	19.44	82199
2000-10-16	19.50	19.56	19.44	19.50	152699
2000-10-17	19.50	19.50	18.81	18.88	79599
2000-10-18	18.88	19.00	18.75	18.94	225299
2000-10-19	19.44	20.75	19.44	20.75	319299
2000-10-20	20.75	20.94	20.25	20.38	71899
2000-10-23	20.25	20.25	19.63	19.63	23499
2000-10-24	19.25	20.13	19.25	19.94	147499
2000-10-25	20.00	20.00	19.56	19.69	57899
2000-10-26	19.81	19.81	19.50	19.81	59499
2000-10-27	19.81	21.38	19.81	21.38	52499
2000-10-30	21.19	21.75	21.19	21.56	39399
2000-10-31	21.63	21.88	21.63	21.88	59399
2000-11-01	21.88	21.88	21.50	21.56	110599
2000-11-02	21.50	21.50	21.31	21.38	30099
2000-11-03	21.63	21.63	20.38	20.44	82699
2000-11-06	20.44	20.56	20.44	20.56	58299
2000-11-07	20.56	20.81	20.38	20.81	76099
2000-11-08	21.00	21.00	20.00	20.00	33899
2000-11-09	20.13	20.50	20.06	20.44	29999
2000-11-10	20.63	21.38	20.63	21.13	35398
2000-11-13	21.00	21.63	20.94	21.63	23899
2000-11-14	21.50	21.56	21.25	21.25	21898
2000-11-15	21.25	21.25	20.88	20.88	22399
2000-11-16	20.88	20.88	20.38	20.44	10699
2000-11-17	20.50	20.50	19.94	20.00	58199
2000-11-20	20.06	20.31	20.00	20.25	76799
2000-11-21	20.25	20.25	20.00	20.00	17199
2000-11-22	19.88	19.88	19.63	19.69	79998
2000-11-24	19.88	20.06	19.88	20.06	7499
2000-11-27	20.56	20.75	20.50	20.50	37098
2000-11-28	20.38	20.38	20.25	20.25	7999
2000-11-29	20.19	20.19	19.50	19.75	73099
2000-11-30	19.63	19.63	19.13	19.38	71699
2000-12-01	19.38	19.88	19.38	19.75	15599
2000-12-04	19.63	19.63	19.38	19.38	5999
2000-12-05	19.50	19.88	19.50	19.88	41699
2000-12-06	19.50	20.38	19.50	20.38	17199
2000-12-07	20.38	20.38	20.00	20.00	48599
2000-12-08	20.00	20.25	19.75	20.25	13799
2000-12-11	20.38	20.56	20.38	20.56	46899
2000-12-12	20.56	20.94	20.56	20.75	18099
2000-12-13	20.63	20.88	20.63	20.81	19599
2000-12-14	20.75	20.75	20.50	20.50	21399
2000-12-15	20.38	20.44	20.19	20.31	69599
2000-12-18	20.31	20.63	20.31	20.63	44799
2000-12-19	20.63	20.88	20.38	20.38	39399
2000-12-20	20.38	20.38	20.06	20.38	37599
2000-12-21	20.25	21.50	20.25	21.44	49999
2000-12-22	21.69	21.88	21.25	21.31	14999
2000-12-26	21.31	21.44	21.31	21.38	6499
2000-12-27	21.19	21.50	21.00	21.25	36299
2000-12-28	21.13	21.19	20.75	21.06	21999
2000-12-29	21.00	21.06	20.88	21.00	4399
2001-01-02	21.13	21.13	20.81	20.81	6999
2001-01-03	20.81	22.06	20.81	22.00	100699
2001-01-04	22.25	23.38	22.25	23.31	249599
2001-01-05	23.38	23.38	23.00	23.00	75999
2001-01-08	23.06	23.31	23.00	23.31	68399
2001-01-09	23.31	25.56	23.31	25.44	350299
2001-01-10	25.25	26.88	24.88	26.13	416399
2001-01-11	26.13	26.44	25.88	26.19	145698
2001-01-12	26.13	26.13	25.88	26.00	42098
2001-01-16	26.00	26.06	25.94	26.06	26499
2001-01-17	25.88	26.75	25.88	26.56	205999
2001-01-18	26.56	27.31	26.56	27.19	161099
2001-01-19	27.19	27.19	26.63	26.81	68699
2001-01-22	26.81	27.31	26.81	27.06	76099
2001-01-23	30.94	31.19	30.30	30.94	1997299
2001-01-24	30.75	30.75	30.25	30.38	741099
2001-01-25	30.38	30.50	30.06	30.06	950899
2001-01-26	30.00	30.31	29.88	30.13	749399
2001-01-29	29.90	29.98	29.60	29.74	385699
2001-01-30	29.74	30.20	29.74	30.10	497699
2001-01-31	30.40	31.13	30.40	31.04	496199
2001-02-01	31.35	31.49	31.10	31.30	299599
2001-02-02	30.82	30.82	30.40	30.47	108598
2001-02-05	30.48	30.83	30.48	30.60	195399
2001-02-06	30.55	30.55	30.10	30.10	107199
2001-02-07	30.20	30.45	30.20	30.45	130399
2001-02-08	30.44	30.50	30.02	30.02	133199
2001-02-09	30.00	30.00	29.70	30.00	33799
2001-02-12	30.20	30.95	30.20	30.90	163499
2001-02-13	30.90	30.90	30.20	30.24	116499
2001-02-14	30.24	30.40	29.90	30.01	52699
2001-02-15	30.05	30.05	29.70	29.85	73499
2001-02-16	29.60	29.70	29.00	29.35	105799
2001-02-20	29.35	29.50	28.65	28.78	118799
2001-02-21	28.78	29.10	28.35	28.35	192499
2001-02-22	28.35	28.35	28.20	28.20	67599
2001-02-23	28.20	28.28	28.00	28.28	171799
2001-02-26	28.40	28.78	28.40	28.75	54599
2001-02-27	29.00	29.25	28.55	28.80	146099
2001-02-28	29.50	29.60	28.90	28.90	117499
2001-03-01	28.90	29.40	28.80	29.00	161899
2001-03-02	29.00	29.40	28.90	29.40	84499
2001-03-05	29.50	30.00	29.23	29.27	92399
2001-03-06	29.80	30.15	29.80	30.15	171599
2001-03-07	30.20	30.30	30.02	30.02	11899
2001-03-08	30.25	30.60	30.10	30.22	30999
2001-03-09	30.10	30.20	29.75	29.85	36599
2001-03-12	29.60	29.60	28.70	28.70	12199
2001-03-13	28.75	28.95	28.24	28.55	121999
2001-03-14	28.50	28.50	27.64	27.80	127699
2001-03-15	28.00	28.28	27.87	28.16	147799
2001-03-16	28.16	28.16	27.17	27.45	71299
2001-03-19	27.50	27.50	27.00	27.03	163799
2001-03-20	27.10	27.10	26.85	26.89	86799
2001-03-21	26.50	26.50	25.40	25.42	82699
2001-03-22	25.00	25.00	22.80	23.00	197299
2001-03-23	24.00	24.82	23.51	24.00	321499
2001-03-26	25.00	26.00	25.00	25.75	101599
2001-03-27	26.00	26.85	26.00	26.82	111998
2001-03-28	26.25	26.25	25.85	25.95	135999
2001-03-29	26.00	26.00	25.45	25.60	14099
2001-03-30	26.50	26.50	25.80	26.15	123899
2001-04-02	26.10	26.15	25.70	26.03	77899
2001-04-03	25.78	25.90	25.30	25.70	104799
2001-04-04	25.70	26.60	25.65	26.10	79699
2001-04-05	26.38	27.10	26.38	27.02	28299
2001-04-06	26.90	27.12	26.40	26.81	267199
2001-04-09	26.85	28.10	26.85	28.02	92799
2001-04-10	28.03	28.14	27.50	27.70	241899
2001-04-11	27.70	27.70	27.17	27.17	77099
2001-04-12	27.95	28.40	27.95	28.30	63899
2001-04-16	28.20	28.20	27.44	27.45	15599
2001-04-17	27.60	27.60	26.90	27.07	157199
2001-04-18	27.37	28.20	27.37	28.00	135799
2001-04-19	28.00	28.40	27.90	27.90	111699
2001-04-20	27.90	27.90	26.35	26.75	162399
2001-04-23	26.75	27.00	26.25	26.30	350998
2001-04-24	26.30	27.00	26.30	26.47	152099
2001-04-25	26.47	26.55	26.10	26.54	93299
2001-04-26	27.40	27.60	27.00	27.05	83398
2001-04-27	27.30	28.10	27.30	27.85	104398
2001-04-30	27.86	28.45	27.86	28.30	71499
2001-05-01	27.10	27.61	27.10	27.50	50299
2001-05-02	27.30	27.30	26.82	26.89	117898
2001-05-03	26.89	26.89	26.40	26.54	128299
2001-05-04	26.30	27.25	26.30	27.01	98099
2001-05-07	27.01	27.60	27.01	27.60	19398
2001-05-08	27.55	27.55	26.82	26.82	108399
2001-05-09	26.75	27.15	26.75	27.10	52599
2001-05-10	27.60	28.00	27.48	27.60	259199
2001-05-11	27.60	27.60	26.72	26.72	33399
2001-05-14	26.72	26.94	26.62	26.90	124699
2001-05-15	26.99	27.40	26.99	27.28	40299
2001-05-16	27.30	27.80	27.21	27.76	29799
2001-05-17	28.00	28.01	27.85	28.00	123199
2001-05-18	27.97	28.20	27.75	27.80	184899
2001-05-21	27.90	28.00	27.70	27.96	35199
2001-05-22	27.80	27.80	27.25	27.26	59899
2001-05-23	27.30	27.50	26.90	26.91	17499
2001-05-24	27.10	27.30	26.75	26.85	115599
2001-05-25	26.73	26.73	26.45	26.55	4399
2001-05-29	26.50	26.95	26.50	26.95	38299
2001-05-30	27.00	27.13	26.90	26.91	39699
2001-05-31	27.00	27.00	26.80	26.97	48599
2001-06-01	26.72	26.72	26.43	26.60	58899
2001-06-04	26.60	27.00	26.60	27.00	50399
2001-06-05	26.75	26.99	26.60	26.95	59299
2001-06-06	26.90	27.03	26.45	26.54	45498
2001-06-07	26.65	26.90	26.65	26.70	9399
2001-06-08	26.70	26.85	26.65	26.85	4499
2001-06-11	26.80	26.80	26.68	26.68	8199
2001-06-12	26.68	26.68	26.28	26.46	84198
2001-06-13	26.60	26.74	26.50	26.60	16699
2001-06-14	26.55	26.75	26.49	26.75	31998
2001-06-15	26.68	26.68	26.40	26.50	62999
2001-06-18	26.30	26.30	25.90	26.00	17698
2001-06-19	26.00	26.20	25.70	25.85	95499
2001-06-20	25.60	26.45	25.60	26.30	104599
2001-06-21	26.30	26.30	26.16	26.25	56899
2001-06-22	26.10	26.13	25.80	26.04	25199
2001-06-25	26.04	26.25	25.99	26.00	4399
2001-06-26	25.75	25.75	25.30	25.48	49199
2001-06-27	25.50	25.50	25.17	25.17	23899
2001-06-28	24.95	24.99	24.20	24.50	420599
2001-06-29	24.60	24.93	24.60	24.80	29699
2001-07-02	25.00	25.60	25.00	25.45	60499
2001-07-03	25.50	25.54	24.75	25.40	527999
2001-07-05	24.50	24.50	23.35	23.86	33499
2001-07-06	23.05	23.05	22.25	22.44	542898
2001-07-09	22.60	23.48	22.60	23.40	35899
2001-07-10	23.43	23.43	22.98	23.04	201399
2001-07-11	22.50	23.10	22.25	22.35	477699
2001-07-12	12.00	14.15	9.25	13.12	4472799
2001-07-13	14.00	14.30	12.90	13.48	1570500
2001-07-16	13.50	13.88	13.30	13.77	332699
2001-07-17	13.95	15.30	13.85	15.15	898699
2001-07-18	14.80	15.00	13.80	13.80	574999
2001-07-19	13.85	14.26	13.60	14.02	325399
2001-07-20	14.10	14.78	14.10	14.78	391398
2001-07-23	15.10	15.32	15.00	15.00	329799
2001-07-24	15.10	15.10	14.55	14.60	142399
2001-07-25	14.56	14.74	14.05	14.62	73399
2001-07-26	14.65	14.65	14.30	14.40	49799
2001-07-27	14.30	14.30	13.90	14.30	180699
2001-07-30	15.00	15.00	14.42	14.45	65899
2001-07-31	14.45	14.82	14.43	14.45	34699
2001-08-01	14.35	14.35	13.50	13.68	73799
2001-08-02	13.90	14.25	13.85	14.20	81199
2001-08-03	14.20	14.38	14.20	14.35	39899
2001-08-06	14.30	14.30	13.86	13.95	6399
2001-08-07	13.95	14.00	13.90	13.98	33799
2001-08-08	14.06	14.35	14.06	14.23	256599
2001-08-09	14.38	14.52	14.31	14.50	119399
2001-08-10	14.48	14.87	14.30	14.83	140799
2001-08-13	14.84	14.84	14.45	14.50	33399
2001-08-14	14.55	14.55	14.08	14.08	11798
2001-08-15	14.09	14.80	14.00	14.53	42098
2001-08-16	14.60	15.08	14.60	14.95	107299
2001-08-17	14.85	14.85	13.90	13.95	16499
2001-08-20	13.96	13.96	13.60	13.69	56799
2001-08-21	13.65	13.70	13.45	13.55	173899
2001-08-22	14.30	14.60	14.05	14.60	211499
2001-08-23	14.60	14.70	14.05	14.28	177299
2001-08-24	14.18	14.18	13.54	13.75	231199
2001-08-27	13.75	13.84	13.67	13.77	14899
2001-08-28	13.80	13.92	13.80	13.80	39899
2001-08-29	13.80	14.13	13.80	14.00	32599
2001-08-30	14.00	14.00	13.75	13.75	11798
2001-08-31	13.50	13.75	13.50	13.62	61299
2001-09-04	13.52	13.64	13.52	13.62	89499
2001-09-05	13.70	13.70	13.50	13.55	145399
2001-09-06	13.55	13.55	13.20	13.20	191999
2001-09-07	13.05	13.05	12.87	12.87	24599
2001-09-10	12.79	12.79	12.32	12.35	196100
2001-09-17	11.60	11.60	10.80	10.81	41499
2001-09-18	10.81	10.81	10.25	10.26	27798
2001-09-19	10.35	10.35	9.06	9.09	101999
2001-09-20	9.10	9.15	8.40	8.55	284299
2001-09-21	8.45	8.45	7.95	8.01	95198
2001-09-24	8.15	8.75	8.15	8.45	79099
2001-09-25	8.50	8.70	8.50	8.62	36099
2001-09-26	8.52	8.75	8.37	8.70	120899
2001-09-27	8.70	8.95	8.65	8.90	16499
2001-09-28	8.90	9.31	8.90	8.94	96599
2001-10-01	9.00	9.30	8.80	9.03	64799
2001-10-02	8.98	8.98	8.35	8.49	32799
2001-10-03	8.42	8.42	7.98	8.06	63198
2001-10-04	8.00	8.19	7.59	7.60	41499
2001-10-05	7.60	7.80	7.40	7.70	372399
2001-10-08	7.65	7.65	7.40	7.45	9999
2001-10-09	7.45	7.65	7.36	7.50	133199
2001-10-10	7.60	7.95	7.51	7.82	219599
2001-10-11	7.85	8.30	7.85	8.25	206200
2001-10-12	8.15	8.75	7.94	8.75	88398
2001-10-15	8.75	8.75	8.35	8.55	56699
2001-10-16	8.70	9.00	8.40	9.00	265198
2001-10-17	9.37	9.56	9.24	9.24	402398
2001-10-18	9.20	9.50	9.11	9.45	111199
2001-10-19	9.35	9.61	9.20	9.50	270299
2001-10-22	9.55	9.65	9.35	9.48	40398
2001-10-23	9.48	9.64	9.38	9.38	38399
2001-10-24	9.40	9.75	9.40	9.42	49399
2001-10-25	9.42	9.42	9.19	9.25	276199
2001-10-26	9.25	9.25	8.82	8.90	94899
2001-10-29	8.70	8.70	8.20	8.30	150999
2001-10-30	8.15	8.42	8.05	8.42	225099
2001-10-31	8.85	9.25	8.52	8.54	149099
2001-11-01	8.64	8.90	8.25	8.84	357899
2001-11-02	8.76	8.76	8.20	8.20	162899
2001-11-05	8.10	8.69	8.10	8.69	94799
2001-11-06	8.60	8.75	8.55	8.65	71999
2001-11-07	8.62	9.50	8.62	9.18	168499
2001-11-08	9.30	9.55	8.99	9.00	97599
2001-11-09	8.90	8.90	8.45	8.50	21599
2001-11-12	8.50	8.50	8.23	8.30	72599
2001-11-13	8.35	8.38	8.05	8.09	24799
2001-11-14	8.10	8.10	7.80	7.98	41799
2001-11-15	7.98	8.20	7.90	8.18	40699
2001-11-16	8.11	8.19	7.80	7.83	24799
2001-11-19	8.00	8.09	7.81	8.00	28999
2001-11-20	7.83	7.83	7.25	7.30	134099
2001-11-21	7.30	7.42	7.20	7.35	31599
2001-11-23	7.32	7.60	7.30	7.59	8399
2001-11-26	7.70	7.96	7.70	7.93	386699
2001-11-27	7.87	7.90	7.77	7.77	25899
2001-11-28	7.65	7.65	7.45	7.58	87299
2001-11-29	7.55	7.60	7.27	7.27	127799
2001-11-30	7.27	7.28	7.00	7.20	40999
2001-12-03	7.20	7.40	7.02	7.11	51398
2001-12-04	7.48	7.50	7.30	7.40	235199
2001-12-05	7.40	7.77	7.40	7.50	41799
2001-12-06	7.50	7.50	7.00	7.11	85699
2001-12-07	7.19	7.30	6.15	6.55	95599
2001-12-10	6.52	7.00	6.52	6.98	82099
2001-12-11	6.98	7.05	6.80	6.88	81698
2001-12-12	6.80	6.95	6.70	6.88	52999
2001-12-13	6.91	6.91	6.73	6.85	36198
2001-12-14	6.90	6.98	6.82	6.90	27299
2001-12-17	6.95	6.98	6.72	6.90	45999
2001-12-18	6.80	6.95	6.60	6.68	56899
2001-12-19	6.60	6.60	6.32	6.47	92899
2001-12-20	6.57	6.80	6.20	6.70	140999
2001-12-21	6.65	7.40	6.65	7.12	56799
2001-12-24	7.17	7.25	6.95	7.10	12599
2001-12-26	7.00	7.05	6.90	6.96	37399
2001-12-27	7.00	7.35	6.99	7.30	46199
2001-12-28	7.25	7.30	6.15	6.80	153399
2001-12-31	6.70	6.80	6.57	6.58	83398
2002-01-02	6.59	6.76	6.36	6.76	40199
2002-01-03	6.80	7.33	6.80	7.02	218299
2002-01-04	7.00	7.00	6.30	6.60	25399
2002-01-07	6.60	6.60	5.56	6.05	137499
2002-01-08	6.01	6.01	5.48	5.65	47499
2002-01-09	5.65	5.65	5.10	5.15	67499
2002-01-10	5.20	5.20	4.80	4.93	52198
2002-01-11	5.00	5.15	4.80	5.05	48199
2002-01-14	5.05	5.05	5.00	5.00	25799
2002-01-15	4.90	4.93	4.20	4.25	58199
2002-01-16	4.15	4.15	3.80	3.95	40299
2002-01-17	4.05	4.05	3.86	3.90	36099
2002-01-18	3.90	3.90	3.45	3.55	99299
2002-01-22	4.95	5.52	4.60	5.21	293099
2002-01-23	5.26	5.30	5.03	5.03	102899
2002-01-24	5.15	5.15	4.55	4.55	89199
2002-01-25	4.50	4.50	4.23	4.26	49099
2002-01-28	4.15	4.46	4.10	4.45	107999
2002-01-29	4.45	4.80	4.42	4.69	187599
2002-01-30	4.75	4.95	4.70	4.80	90499
2002-01-31	4.80	5.00	4.79	4.88	162799
2002-02-01	4.89	4.90	4.20	4.20	47198
2002-02-04	4.10	4.10	3.70	3.73	59599
2002-02-05	3.70	3.72	3.20	3.24	89099
2002-02-06	3.15	3.15	2.95	3.00	283599
2002-02-07	3.00	3.40	2.85	3.30	339999
2002-02-08	3.20	3.25	3.00	3.18	52198
2002-02-11	3.13	3.21	3.00	3.08	167799
2002-02-12	3.08	3.12	2.95	3.12	131699
2002-02-13	2.90	2.95	2.74	2.90	175699
2002-02-14	2.85	3.05	2.70	3.00	190899
2002-02-15	2.98	3.05	2.95	3.00	159899
2002-02-19	3.10	3.10	2.90	2.98	74499
2002-02-20	2.98	2.98	2.62	2.70	195899
2002-02-21	2.72	2.72	2.15	2.43	208099
2002-02-22	2.38	2.38	2.20	2.25	190599
2002-02-25	2.35	2.40	2.30	2.40	140799
2002-02-26	2.40	2.40	2.30	2.36	46699
2002-02-27	2.35	2.35	2.25	2.26	239199
2002-02-28	2.40	2.76	2.40	2.76	190599
2002-03-01	2.99	3.15	2.82	2.91	516499
2002-03-04	2.98	2.98	2.70	2.75	147298
2002-03-05	2.80	2.99	2.80	2.99	34899
2002-03-06	3.05	3.35	3.05	3.25	245798
2002-03-07	3.44	3.45	3.20	3.20	162599
2002-03-08	3.20	3.30	3.00	3.09	122499
2002-03-11	3.05	3.30	3.05	3.15	32499
2002-03-12	3.20	3.20	3.00	3.00	15099
2002-03-13	3.00	3.05	2.85	2.95	24599
2002-03-14	2.97	3.05	2.90	2.99	73899
2002-03-15	3.08	3.08	2.90	3.00	20099
2002-03-18	3.05	3.15	2.95	3.08	22798
2002-03-19	3.08	3.12	3.00	3.00	16399
2002-03-20	3.05	3.05	2.70	2.81	52299
2002-03-21	2.85	2.91	2.81	2.90	26599
2002-03-22	3.00	3.00	2.70	2.72	51699
2002-03-25	2.72	2.75	2.48	2.55	55598
2002-03-26	2.60	2.60	2.27	2.42	47099
2002-03-27	2.40	2.45	2.32	2.40	169399
2002-03-28	2.45	2.46	2.41	2.45	73499
2002-04-01	2.65	3.00	2.65	2.80	64599
2002-04-02	2.80	2.96	2.70	2.75	123299
2002-04-03	2.73	2.76	2.45	2.49	34899
2002-04-04	2.50	2.70	2.50	2.65	65499
2002-04-05	2.65	2.75	2.55	2.60	30298
2002-04-08	2.60	2.62	2.50	2.55	26299
2002-04-09	2.56	2.56	2.40	2.42	23899
2002-04-10	2.42	2.50	2.41	2.43	62199
2002-04-11	2.37	2.40	2.23	2.23	52599
2002-04-12	2.26	2.49	2.20	2.20	63198
2002-04-15	2.17	2.30	2.10	2.17	97899
2002-04-16	2.15	2.30	2.15	2.20	28799
2002-04-17	2.30	2.30	2.14	2.15	30999
2002-04-18	2.18	2.80	2.18	2.51	199899
2002-04-19	2.70	2.70	2.41	2.50	336099
2002-04-22	2.67	2.80	2.55	2.69	197499
2002-04-23	2.70	2.73	2.30	2.40	61099
2002-04-24	2.35	2.35	2.20	2.21	92598
2002-04-25	2.15	2.34	2.15	2.33	41599
2002-04-26	2.43	2.50	2.36	2.49	33499
2002-04-29	2.60	2.90	2.60	2.65	79198
2002-04-30	2.70	2.75	2.60	2.65	81499
2002-05-01	2.62	2.68	2.52	2.65	14599
2002-05-02	2.65	2.75	2.53	2.55	30298
2002-05-03	2.55	2.55	2.33	2.40	51599
2002-05-06	2.40	2.64	2.35	2.60	66099
2002-05-07	2.58	2.58	2.30	2.38	23899
2002-05-08	2.42	2.42	2.26	2.28	20699
2002-05-09	2.30	2.31	2.22	2.26	14398
2002-05-10	2.30	2.32	2.08	2.08	84399
2002-05-13	2.08	2.13	1.90	1.95	43199
2002-05-14	1.90	2.10	1.75	2.10	29299
2002-05-15	2.00	2.00	1.90	2.00	14999
2002-05-16	1.96	1.96	1.87	1.89	41499
2002-05-17	1.88	1.90	1.69	1.69	18899
2002-05-20	1.73	1.73	1.50	1.50	76399
2002-05-21	1.50	1.57	1.45	1.45	66599
2002-05-22	1.50	1.53	1.25	1.40	41699
2002-05-23	1.40	1.49	1.40	1.49	40099
2002-05-24	1.51	1.64	1.50	1.51	12499
2002-05-28	1.55	1.62	1.52	1.52	29399
2002-05-29	1.60	1.78	1.55	1.58	43099
2002-05-30	1.58	1.58	1.53	1.58	35699
2002-05-31	1.59	1.63	1.50	1.53	25699
2002-06-03	1.60	1.80	1.52	1.72	92099
2002-06-04	1.72	1.85	1.62	1.62	54099
2002-06-05	1.65	2.10	1.65	1.85	116099
2002-06-06	1.90	2.00	1.76	1.80	90499
2002-06-07	1.78	1.81	1.76	1.77	18799
2002-06-10	1.65	1.70	1.60	1.64	14299
2002-06-11	1.61	1.61	1.56	1.60	16099
2002-06-12	1.55	1.60	1.40	1.40	75199
2002-06-13	1.40	1.50	1.37	1.37	10998
2002-06-14	1.40	1.41	1.26	1.29	82799
2002-06-17	1.35	1.38	1.31	1.32	17999
2002-06-18	1.34	1.35	1.30	1.35	23499
2002-06-19	1.32	1.35	1.20	1.35	120599
2002-06-20	1.35	1.60	1.35	1.50	235899
2002-06-21	1.45	1.60	1.37	1.40	69499
2002-06-24	1.30	1.40	1.30	1.37	114599
2002-06-25	1.30	1.40	1.30	1.36	10198
2002-06-26	1.31	1.38	1.30	1.30	92699
2002-06-27	1.30	1.43	1.30	1.33	262999
2002-06-28	1.32	1.45	1.32	1.45	325099
2002-07-01	1.40	1.48	1.40	1.45	123499
2002-07-02	1.35	1.40	1.28	1.35	82999
2002-07-03	1.30	1.50	1.30	1.40	26399
2002-07-05	1.50	1.67	1.50	1.62	164198
2002-07-08	1.62	1.80	1.60	1.71	50598
2002-07-09	1.75	1.96	1.75	1.93	68099
2002-07-10	1.97	1.97	1.61	1.61	49799
2002-07-11	1.61	1.67	1.61	1.61	49199
2002-07-12	1.65	1.68	1.60	1.63	44199
2002-07-15	1.61	1.66	1.57	1.60	21299
2002-07-16	1.60	1.68	1.60	1.68	4499
2002-07-17	1.68	1.80	1.68	1.72	50498
2002-07-18	1.70	1.80	1.70	1.76	24299
2002-07-19	1.76	1.95	1.76	1.95	100799
2002-07-22	1.95	1.95	1.80	1.81	44399
2002-07-23	1.88	1.88	1.71	1.71	40599
2002-07-24	1.65	1.70	1.61	1.64	31499
2002-07-25	1.65	1.70	1.63	1.68	10998
2002-07-26	1.68	1.68	1.65	1.65	10599
2002-07-29	1.65	1.70	1.65	1.66	57599
2002-07-30	1.65	1.75	1.64	1.65	24799
2002-07-31	1.65	1.70	1.60	1.60	46599
2002-08-01	1.50	1.55	1.50	1.53	21599
2002-08-02	1.53	1.53	1.53	1.53	2399
2002-08-05	1.53	1.53	1.50	1.50	33799
2002-08-06	1.55	1.73	1.55	1.60	48099
2002-08-07	1.60	1.60	1.56	1.57	3999
2002-08-08	1.67	1.80	1.63	1.67	164699
2002-08-09	1.70	1.70	1.63	1.63	5898
2002-08-12	1.60	1.65	1.60	1.65	7699
2002-08-13	1.65	1.67	1.61	1.67	46298
2002-08-14	1.62	1.66	1.62	1.65	11599
2002-08-15	1.67	1.70	1.65	1.70	25298
2002-08-16	1.75	1.78	1.70	1.76	35799
2002-08-19	1.85	1.95	1.80	1.80	48199
2002-08-20	1.78	1.98	1.78	1.92	92499
2002-08-21	1.95	2.03	1.95	2.00	99499
2002-08-22	2.03	2.05	1.90	1.98	105199
2002-08-23	2.00	2.01	1.90	1.90	54798
2002-08-26	1.90	1.91	1.90	1.90	18299
2002-08-27	1.93	1.93	1.90	1.90	8799
2002-08-28	1.91	1.91	1.82	1.82	11499
2002-08-29	1.80	1.85	1.80	1.85	18699
2002-08-30	1.95	1.95	1.75	1.75	42299
2002-09-03	1.70	1.70	1.65	1.65	5599
2002-09-04	1.65	1.70	1.65	1.69	20099
2002-09-05	1.65	1.65	1.64	1.65	20999
2002-09-06	1.65	1.65	1.63	1.65	6599
2002-09-09	1.63	1.70	1.63	1.70	11999
2002-09-10	1.65	1.65	1.60	1.60	5299
2002-09-11	1.65	1.75	1.65	1.75	5399
2002-09-12	1.75	2.00	1.71	1.96	39399
2002-09-13	2.00	2.00	1.85	1.91	36699
2002-09-16	1.90	2.00	1.85	1.85	29699
2002-09-17	1.95	1.95	1.70	1.70	17399
2002-09-18	1.65	1.70	1.60	1.65	17999
2002-09-19	1.60	1.83	1.60	1.75	32599
2002-09-20	1.76	1.76	1.57	1.62	35899
2002-09-23	1.57	1.60	1.57	1.60	1999
2002-09-24	1.60	1.60	1.59	1.60	8999
2002-09-25	1.56	1.68	1.56	1.68	61399
2002-09-26	1.77	1.82	1.63	1.63	30999
2002-09-27	1.75	1.75	1.70	1.70	55799
2002-09-30	1.70	1.76	1.70	1.75	7999
2002-10-01	1.80	1.80	1.75	1.75	4298
2002-10-02	1.80	1.82	1.75	1.75	7099
2002-10-03	1.70	1.90	1.70	1.90	39699
2002-10-04	1.90	2.05	1.90	2.05	25599
2002-10-07	2.25	2.25	2.07	2.07	39799
2002-10-08	2.12	2.12	2.00	2.00	13299
2002-10-09	1.95	1.96	1.92	1.95	6099
2002-10-10	1.95	2.19	1.95	2.19	16199
2002-10-11	2.25	2.45	2.13	2.24	91899
2002-10-14	2.30	2.60	2.30	2.60	16999
2002-10-15	2.70	2.73	2.55	2.72	99999
2002-10-16	2.72	2.72	2.63	2.67	42299
2002-10-17	2.66	2.86	2.56	2.57	59399
2002-10-18	2.57	2.62	2.55	2.59	63599
2002-10-21	2.57	2.70	2.57	2.65	21799
2002-10-22	2.74	2.76	2.65	2.68	61699
2002-10-23	2.68	2.70	2.57	2.62	93498
2002-10-24	2.72	2.72	2.58	2.60	43699
2002-10-25	2.60	2.70	2.60	2.70	7799
2002-10-28	2.74	2.80	2.65	2.74	11699
2002-10-29	2.80	2.80	2.55	2.57	9899
2002-10-30	2.60	2.70	2.55	2.65	35398
2002-10-31	2.70	2.70	2.59	2.65	17299
2002-11-01	2.60	2.70	2.55	2.70	22899
2002-11-04	2.74	2.74	2.46	2.46	18099
2002-11-05	2.40	2.60	2.35	2.60	15499
2002-11-06	2.65	2.73	2.65	2.70	12399
2002-11-07	2.70	2.73	2.65	2.73	27299
2002-11-08	2.53	2.84	2.53	2.78	106898
2002-11-11	2.83	2.99	2.78	2.99	18598
2002-11-12	2.98	3.16	2.90	3.06	70799
2002-11-13	3.10	3.44	3.10	3.44	122999
2002-11-14	3.43	3.43	3.06	3.14	72299
2002-11-15	3.05	3.24	3.02	3.07	104999
2002-11-18	3.11	3.24	3.11	3.23	67099
2002-11-19	3.28	3.30	3.00	3.14	124799
2002-11-20	3.12	3.23	3.00	3.23	78799
2002-11-21	3.20	3.36	3.14	3.36	48699
2002-11-22	3.36	3.64	3.30	3.36	102299
2002-11-25	3.50	3.70	3.40	3.40	105499
2002-11-26	3.50	3.53	3.30	3.30	124299
2002-11-27	3.30	3.47	3.26	3.42	51398
2002-11-29	3.19	3.19	3.00	3.12	30099
2002-12-02	3.15	3.21	3.10	3.21	39499
2002-12-03	3.30	3.50	3.30	3.35	78298
2002-12-04	3.36	3.45	3.35	3.40	53999
2002-12-05	3.44	3.44	3.35	3.38	12199
2002-12-06	3.38	3.40	3.38	3.40	11699
2002-12-09	3.40	3.40	3.25	3.25	76099
2002-12-10	3.20	3.40	3.20	3.38	27999
2002-12-11	3.33	3.33	3.29	3.29	3199
2002-12-12	3.31	3.31	2.82	2.96	46799
2002-12-13	3.00	3.00	2.85	2.90	17099
2002-12-16	2.85	3.09	2.80	2.85	176798
2002-12-17	2.84	3.00	2.82	2.83	72398
2002-12-18	2.80	3.00	2.78	3.00	52299
2002-12-19	3.01	3.17	3.00	3.06	62899
2002-12-20	3.12	3.12	3.00	3.00	92999
2002-12-23	3.05	3.20	3.05	3.05	10499
2002-12-24	3.10	3.28	3.10	3.18	9298
2002-12-26	3.18	3.35	3.18	3.27	36999
2002-12-27	3.27	3.28	3.23	3.24	6199
2002-12-30	3.34	3.50	3.34	3.39	32999
2002-12-31	3.32	3.41	2.90	2.92	23899
2003-01-02	3.00	3.45	3.00	3.45	118599
2003-01-03	3.55	3.74	3.52	3.71	92699
2003-01-06	3.65	4.05	3.65	4.05	111899
2003-01-07	4.17	4.30	4.05	4.23	85199
2003-01-08	4.25	4.28	3.98	4.15	53599
2003-01-09	4.19	4.85	4.19	4.85	302099
2003-01-10	4.96	4.96	4.49	4.52	473199
2003-01-13	4.57	4.80	4.34	4.65	152599
2003-01-14	4.62	4.90	4.60	4.78	119799
2003-01-15	4.80	4.90	4.67	4.75	271699
2003-01-16	4.72	4.75	4.58	4.60	98498
2003-01-17	4.60	4.60	4.30	4.32	87199
2003-01-21	4.32	4.45	4.32	4.45	88699
2003-01-22	4.46	4.46	4.31	4.42	72299
2003-01-23	4.46	4.50	4.38	4.47	25699
2003-01-24	4.37	4.42	4.30	4.30	90299
2003-01-27	4.31	4.38	4.20	4.25	54399
2003-01-28	4.30	4.45	4.30	4.30	16599
2003-01-29	4.34	4.43	4.30	4.39	25099
2003-01-30	4.33	4.33	4.17	4.17	84699
2003-01-31	4.17	4.25	4.02	4.05	139099
2003-02-03	4.12	4.19	4.05	4.16	18999
2003-02-04	4.24	4.24	4.20	4.20	5299
2003-02-05	4.20	4.51	4.20	4.45	37799
2003-02-06	4.35	4.45	4.20	4.45	53299
2003-02-07	4.45	4.60	4.41	4.55	58699
2003-02-10	4.50	4.65	4.50	4.65	44499
2003-02-11	4.65	4.95	4.65	4.95	69499
2003-02-12	4.98	5.00	4.90	5.00	92999
2003-02-13	5.00	5.02	4.72	4.72	54899
2003-02-14	4.65	4.65	4.50	4.65	21999
2003-02-18	4.65	4.89	4.65	4.89	35499
2003-02-19	4.90	4.90	4.80	4.80	41199
2003-02-20	4.78	4.88	4.74	4.88	162999
2003-02-21	4.88	4.95	4.77	4.95	48999
2003-02-24	4.85	5.16	4.82	4.97	149599
2003-02-25	5.06	5.06	4.91	4.98	23299
2003-02-26	4.90	5.00	4.90	4.98	35799
2003-02-27	4.86	4.86	4.72	4.84	48799
2003-02-28	4.72	4.85	4.50	4.78	97199
2003-03-03	4.85	4.85	4.52	4.69	78199
2003-03-04	4.69	4.75	4.58	4.65	99499
2003-03-05	4.70	4.70	4.51	4.58	100499
2003-03-06	4.46	4.55	4.31	4.40	95699
2003-03-07	4.31	4.32	4.20	4.26	125699
2003-03-10	4.19	4.21	4.05	4.08	92499
2003-03-11	4.06	4.15	4.06	4.10	46298
2003-03-12	4.00	4.09	3.95	4.09	105499
2003-03-13	4.09	4.30	4.09	4.27	75699
2003-03-14	4.37	4.50	4.28	4.38	186999
2003-03-17	4.27	4.35	4.20	4.30	125799
2003-03-18	4.30	4.41	4.28	4.35	136999
2003-03-19	4.34	4.57	4.34	4.55	159199
2003-03-20	4.45	4.58	4.45	4.58	175599
2003-03-21	4.62	4.85	4.62	4.80	172598
2003-03-24	4.75	4.75	4.58	4.75	76399
2003-03-25	4.78	4.91	4.72	4.91	178299
2003-03-26	4.96	4.99	4.81	4.87	100198
2003-03-27	4.87	4.90	4.81	4.82	112899
2003-03-28	4.91	4.91	4.76	4.83	14599
2003-03-31	4.73	4.82	4.73	4.82	11499
2003-04-01	4.79	4.79	4.57	4.65	88099
2003-04-02	4.73	4.80	4.67	4.74	31198
2003-04-03	4.84	4.88	4.80	4.80	11699
2003-04-04	4.76	4.88	4.75	4.85	15499
2003-04-07	4.89	5.07	4.89	4.95	27899
2003-04-08	4.95	4.99	4.55	4.79	47198
2003-04-09	4.93	4.94	4.85	4.90	34598
2003-04-10	4.94	4.94	4.77	4.93	84499
2003-04-11	4.95	4.95	4.70	4.77	28499
2003-04-14	4.75	4.76	4.65	4.70	44899
2003-04-15	4.70	4.95	4.70	4.94	95198
2003-04-16	4.95	4.99	4.90	4.96	80299
2003-04-17	4.96	5.00	4.96	5.00	15499
2003-04-21	5.00	5.50	4.90	5.45	289899
2003-04-22	5.55	5.75	5.50	5.60	112099
2003-04-23	5.68	6.25	5.68	6.03	404799
2003-04-24	5.75	6.00	5.40	5.79	278799
2003-04-25	5.89	6.08	5.55	5.85	143299
2003-04-28	5.80	5.80	5.19	5.20	286799
2003-04-29	5.17	5.45	5.10	5.41	312499
2003-04-30	5.40	5.69	5.39	5.55	136398
2003-05-01	5.55	5.75	5.55	5.71	13899
2003-05-02	5.74	5.82	5.55	5.70	126999
2003-05-05	5.75	6.00	5.65	5.87	177299
2003-05-06	5.85	5.85	5.30	5.36	82599
2003-05-07	5.38	5.40	5.17	5.24	299698
2003-05-08	5.23	5.35	5.10	5.12	268999
2003-05-09	5.20	5.50	5.00	5.42	156299
2003-05-12	5.30	5.44	5.30	5.40	76099
2003-05-13	5.40	5.60	5.21	5.40	126099
2003-05-14	5.32	5.37	5.20	5.20	86399
2003-05-15	5.20	5.34	5.20	5.30	170499
2003-05-16	5.50	5.51	5.10	5.14	85999
2003-05-19	5.06	5.15	4.75	4.80	99099
2003-05-20	4.90	4.90	4.67	4.73	98699
2003-05-21	4.80	5.02	4.50	5.02	80199
2003-05-22	5.10	5.40	5.10	5.36	124699
2003-05-23	5.50	5.57	5.25	5.25	157899
2003-05-27	5.25	5.45	5.25	5.36	25199
2003-05-28	5.40	5.57	5.40	5.45	229199
2003-05-29	5.35	5.64	5.31	5.50	96199
2003-05-30	5.50	5.63	5.31	5.38	60699
2003-06-02	5.40	5.65	5.40	5.65	85898
2003-06-03	5.66	5.66	5.50	5.60	19799
2003-06-04	5.52	5.73	5.52	5.73	41799
2003-06-05	5.67	5.78	5.63	5.75	101499
2003-06-06	5.78	5.85	5.66	5.66	88099
2003-06-09	5.58	5.91	5.58	5.81	74199
2003-06-10	5.78	6.07	5.78	6.03	149599
2003-06-11	6.08	6.44	6.07	6.35	152398
2003-06-12	6.55	6.80	6.32	6.80	189899
2003-06-13	6.80	7.35	6.80	7.06	675399
2003-06-16	7.15	7.25	6.53	6.96	164599
2003-06-17	7.15	7.15	6.72	6.84	340299
2003-06-18	6.84	6.86	6.60	6.64	88199
2003-06-19	6.59	6.71	6.59	6.69	98999
2003-06-20	6.74	7.15	6.74	6.97	169699
2003-06-23	6.87	6.99	6.76	6.80	110298
2003-06-24	6.70	6.88	6.70	6.82	36899
2003-06-25	6.75	6.93	6.75	6.93	58098
2003-06-26	6.83	6.85	6.55	6.56	194199
2003-06-27	6.60	6.62	5.79	6.10	392399
2003-06-30	6.20	6.25	6.10	6.14	89799
2003-07-01	6.20	6.21	5.95	6.05	109699
2003-07-02	6.01	6.23	6.01	6.08	35299
2003-07-03	6.08	6.08	5.90	5.91	42699
2003-07-07	5.95	6.07	5.92	5.96	70999
2003-07-08	6.00	6.01	5.52	5.61	89899
2003-07-09	5.71	5.71	5.27	5.40	88499
2003-07-10	5.35	5.63	5.21	5.44	271499
2003-07-11	5.35	5.69	5.35	5.64	65799
2003-07-14	5.70	5.70	5.50	5.50	18299
2003-07-15	5.55	5.60	5.47	5.54	11499
2003-07-16	5.52	5.65	5.30	5.40	81599
2003-07-17	5.30	5.63	5.30	5.63	108799
2003-07-18	5.57	5.90	5.57	5.85	97899
2003-07-21	5.88	6.16	5.80	5.83	243699
2003-07-22	5.90	6.00	5.86	5.99	32099
2003-07-23	6.00	6.14	5.94	5.96	118099
2003-07-24	6.04	6.04	5.76	5.85	94899
2003-07-25	5.67	5.85	5.52	5.75	181199
2003-07-28	5.73	5.76	5.69	5.74	25699
2003-07-29	5.64	5.80	5.47	5.80	87598
2003-07-30	5.62	5.90	5.62	5.82	68399
2003-07-31	5.84	5.88	5.65	5.71	10799
2003-08-01	5.83	5.83	5.49	5.49	71299
2003-08-04	5.54	5.54	5.17	5.35	68999
2003-08-05	5.30	5.46	5.21	5.28	75899
2003-08-06	5.23	5.38	5.20	5.38	97299
2003-08-07	5.35	5.49	5.30	5.38	53199
2003-08-08	5.39	5.62	5.39	5.52	29399
2003-08-11	5.50	5.59	5.40	5.45	19199
2003-08-12	5.40	5.50	5.25	5.50	92199
2003-08-13	5.54	5.80	5.53	5.77	73499
2003-08-14	5.80	5.87	5.72	5.75	28399
2003-08-15	5.80	5.80	5.60	5.62	36198
2003-08-18	5.60	5.63	5.50	5.52	21699
2003-08-19	5.52	5.54	5.21	5.30	141398
2003-08-20	5.25	5.25	5.05	5.10	116699
2003-08-21	5.20	5.20	4.80	5.00	216099
2003-08-22	4.90	5.05	4.90	4.99	138799
2003-08-25	4.85	5.03	4.81	5.03	65899
2003-08-26	5.00	5.05	4.90	5.00	36799
2003-08-27	5.02	5.25	5.02	5.08	40099
2003-08-28	5.18	5.20	5.00	5.11	50199
2003-08-29	5.05	5.05	4.93	5.03	21799
2003-09-02	5.07	5.25	5.07	5.16	63198
2003-09-03	5.20	5.35	5.10	5.19	121499
2003-09-04	5.35	5.48	5.35	5.42	79499
2003-09-05	5.50	5.80	5.48	5.78	167699
2003-09-08	5.85	6.15	5.70	5.98	105399
2003-09-09	5.88	5.96	5.60	5.68	69898
2003-09-10	5.60	5.99	5.52	5.98	144599
2003-09-11	6.06	6.30	5.89	5.96	210099
2003-09-12	5.92	5.92	5.81	5.92	22699
2003-09-15	5.91	6.08	5.91	6.00	35999
2003-09-16	5.95	6.20	5.92	6.20	91099
2003-09-17	6.25	6.40	6.17	6.35	150599
2003-09-18	6.36	6.60	6.32	6.53	64399
2003-09-19	6.43	6.46	6.26	6.31	72699
2003-09-22	6.29	6.50	6.25	6.42	51499
2003-09-23	6.42	6.68	6.32	6.55	120499
2003-09-24	6.60	6.60	6.40	6.49	24399
2003-09-25	6.51	6.51	6.30	6.35	39899
2003-09-26	6.31	6.50	6.25	6.35	22599
2003-09-29	6.31	6.32	6.12	6.23	20799
2003-09-30	6.18	6.26	6.06	6.23	34999
2003-10-01	6.33	6.47	6.15	6.47	29399
2003-10-02	6.52	6.59	6.28	6.29	23999
2003-10-03	6.31	6.50	6.26	6.34	26799
2003-10-06	6.31	6.45	6.25	6.35	41399
2003-10-07	6.40	6.45	6.40	6.40	77399
2003-10-08	6.36	6.49	6.30	6.46	41399
2003-10-09	6.46	6.65	6.46	6.65	99499
2003-10-10	6.70	6.75	6.64	6.65	27299
2003-10-13	6.73	6.83	6.62	6.75	33599
2003-10-14	6.75	6.83	6.72	6.74	31099
2003-10-15	6.84	6.84	6.66	6.77	53299
2003-10-16	6.75	6.91	6.70	6.71	33199
2003-10-17	6.77	6.80	6.60	6.60	23699
2003-10-20	6.60	6.68	6.50	6.66	49799
2003-10-21	6.70	6.93	6.70	6.85	53599
2003-10-22	6.90	6.93	6.65	6.70	58098
2003-10-23	6.52	6.55	6.40	6.50	72099
2003-10-24	6.55	6.68	6.40	6.68	24599
2003-10-27	6.68	6.68	6.30	6.39	65899
2003-10-28	6.45	6.74	6.36	6.74	82799
2003-10-29	6.75	6.80	6.70	6.75	86999
2003-10-30	6.72	6.82	6.70	6.75	52499
2003-10-31	6.80	6.85	6.60	6.62	83099
2003-11-03	6.66	6.90	6.66	6.77	45199
2003-11-04	6.95	7.00	6.77	6.99	52198
2003-11-05	7.00	7.09	6.70	6.70	118599
2003-11-06	6.70	6.74	6.67	6.68	7299
2003-11-07	6.78	6.78	6.55	6.62	48099
2003-11-10	6.57	6.62	6.51	6.53	21799
2003-11-11	6.46	6.46	6.20	6.29	115199
2003-11-12	6.23	6.35	6.06	6.16	58098
2003-11-13	6.20	6.29	6.15	6.22	54199
2003-11-14	6.21	6.35	6.18	6.35	70899
2003-11-17	6.38	6.38	6.13	6.15	29799
2003-11-18	6.20	6.28	6.14	6.15	24299
2003-11-19	6.12	6.16	6.11	6.13	11599
2003-11-20	6.10	6.28	6.10	6.22	11499
2003-11-21	6.22	6.44	6.22	6.41	25099
2003-11-24	6.44	6.49	6.30	6.49	26699
2003-11-25	6.42	6.65	6.42	6.65	36198
2003-11-26	6.62	6.69	6.45	6.62	56299
2003-11-28	6.67	6.67	6.52	6.59	15899
2003-12-01	6.55	6.57	6.32	6.43	46699
2003-12-02	6.38	6.58	6.38	6.58	72599
2003-12-03	6.60	6.71	6.52	6.66	65099
2003-12-04	6.62	6.74	6.61	6.74	72398
2003-12-05	6.76	7.45	6.76	7.43	272599
2003-12-08	7.50	7.79	7.50	7.66	160999
2003-12-09	7.67	7.71	7.44	7.44	85599
2003-12-10	7.50	7.58	7.19	7.26	50899
2003-12-11	7.21	7.31	7.15	7.30	64699
2003-12-12	7.31	7.42	7.29	7.40	42699
2003-12-15	7.43	7.56	7.26	7.56	151498
2003-12-16	7.56	7.80	7.47	7.80	202399
2003-12-17	7.85	7.98	7.78	7.92	98599
2003-12-18	7.90	7.95	7.86	7.90	34299
2003-12-19	7.85	7.97	7.65	7.65	50899
2003-12-22	7.70	7.89	7.60	7.85	19499
2003-12-23	7.95	9.40	7.95	9.40	225699
2003-12-24	9.25	9.25	8.80	9.10	42299
2003-12-26	9.18	9.18	8.90	8.99	23299
2003-12-29	9.00	9.20	8.89	8.90	70399
2003-12-30	8.75	8.91	8.56	8.84	79799
2003-12-31	8.92	9.05	8.63	9.05	46099
2004-01-02	9.00	9.32	8.85	9.14	33399
2004-01-05	9.25	9.54	9.25	9.54	203499
2004-01-06	9.48	9.54	9.30	9.54	78699
2004-01-07	9.51	9.51	9.30	9.31	75499
2004-01-08	9.55	9.70	9.37	9.37	146599
2004-01-09	9.37	9.50	9.30	9.50	106098
2004-01-12	9.45	9.45	9.20	9.23	74699
2004-01-13	9.29	9.39	9.28	9.30	71299
2004-01-14	9.30	9.35	9.20	9.31	49199
2004-01-15	9.28	9.34	9.25	9.26	64099
2004-01-16	9.26	9.69	9.25	9.63	115899
2004-01-20	9.90	10.15	9.65	10.15	112599
2004-01-21	10.10	10.10	9.75	9.93	79599
2004-01-22	9.70	10.10	9.66	10.00	47099
2004-01-23	9.90	10.05	9.65	9.65	99398
2004-01-26	9.65	9.65	9.31	9.50	99199
2004-01-27	9.60	10.00	9.60	9.70	149499
2004-01-28	9.62	9.70	9.47	9.48	20198
2004-01-29	9.32	9.37	8.81	8.92	108899
2004-01-30	8.82	9.00	8.69	8.76	65299
2004-02-02	8.86	8.93	8.76	8.76	59798
2004-02-03	8.86	8.95	8.80	8.80	48499
2004-02-04	8.81	8.87	8.60	8.60	57199
2004-02-05	8.60	8.60	7.77	8.00	109199
2004-02-06	7.90	7.90	7.40	7.69	281799
2004-02-09	7.75	7.92	7.72	7.87	158599
2004-02-10	7.86	8.00	7.35	7.60	110099
2004-02-11	7.60	8.09	7.48	8.00	122999
2004-02-12	8.00	8.40	8.00	8.19	87598
2004-02-13	8.28	8.47	8.15	8.25	66699
2004-02-17	8.30	8.79	8.30	8.62	230698
2004-02-18	8.40	8.56	8.36	8.41	39199
2004-02-19	8.41	8.55	8.30	8.30	68299
2004-02-20	8.25	8.49	8.25	8.44	43299
2004-02-23	8.48	8.85	8.48	8.72	127199
2004-02-24	8.80	9.02	8.70	8.80	224399
2004-02-25	8.98	9.05	8.74	8.76	98199
2004-02-26	8.77	8.95	8.73	8.73	46799
2004-02-27	8.77	8.85	8.75	8.79	51899
2004-03-01	8.80	8.98	8.70	8.98	75099
2004-03-02	8.98	9.08	8.95	9.00	51499
2004-03-03	8.98	9.08	8.97	8.97	56599
2004-03-04	8.90	8.95	8.61	8.79	50099
2004-03-05	8.60	8.60	8.22	8.46	167799
2004-03-08	8.26	8.43	8.25	8.30	161399
2004-03-09	8.25	8.75	8.25	8.71	355699
2004-03-10	8.80	9.08	8.75	8.99	158399
2004-03-11	8.95	9.03	8.70	8.78	70599
2004-03-12	9.00	9.02	8.90	8.93	66899
2004-03-15	8.83	9.00	8.50	8.51	35899
2004-03-16	8.60	9.19	8.60	9.19	71598
2004-03-17	9.05	9.05	8.82	8.88	54299
2004-03-18	8.78	8.95	8.72	8.80	162199
2004-03-19	9.10	9.62	8.95	9.42	559199
2004-03-22	9.45	9.70	9.05	9.08	91099
2004-03-23	9.50	9.50	9.06	9.10	85898
2004-03-24	9.12	9.18	9.05	9.06	40999
2004-03-25	9.07	9.11	9.05	9.08	29799
2004-03-26	9.18	9.18	8.70	8.97	166999
2004-03-29	8.88	8.88	8.71	8.85	61799
2004-03-30	8.60	8.93	8.40	8.91	42699
2004-03-31	8.90	9.13	8.65	9.10	115999
2004-04-01	9.07	9.19	8.90	9.17	71499
2004-04-02	9.20	9.25	8.50	8.71	122799
2004-04-05	8.72	9.05	8.70	8.84	36499
2004-04-06	8.70	8.95	8.68	8.70	53098
2004-04-07	8.69	8.69	8.43	8.45	62899
2004-04-08	8.55	8.60	8.50	8.51	27599
2004-04-12	8.51	8.54	8.45	8.50	61498
2004-04-13	8.60	8.60	8.31	8.36	51799
2004-04-14	8.32	8.44	8.10	8.32	60799
2004-04-15	8.22	8.30	7.95	8.08	46799
2004-04-16	8.00	8.00	7.84	7.92	27899
2004-04-19	7.92	7.92	7.70	7.75	108299
2004-04-20	7.80	7.80	7.64	7.65	66498
2004-04-21	7.70	7.85	7.30	7.35	108099
2004-04-22	7.30	7.40	6.95	7.14	159599
2004-04-23	7.10	7.60	6.96	7.48	369299
2004-04-26	7.55	7.80	7.50	7.60	101898
2004-04-27	7.55	7.67	7.46	7.46	28799
2004-04-28	7.40	7.52	7.10	7.25	101898
2004-04-29	7.18	7.30	7.00	7.05	40199
2004-04-30	7.15	7.20	6.91	6.91	46298
2004-05-03	6.86	6.87	6.59	6.77	70199
2004-05-04	6.77	6.98	6.64	6.95	42098
2004-05-05	7.00	7.00	6.75	6.80	61799
2004-05-06	6.80	6.86	6.66	6.77	54899
2004-05-07	6.67	6.67	6.15	6.35	73799
2004-05-10	6.25	6.25	5.46	5.48	129899
2004-05-11	5.45	5.85	5.45	5.72	112699
2004-05-12	5.82	5.85	5.31	5.44	179899
2004-05-13	5.38	5.53	5.24	5.25	136099
2004-05-14	5.17	5.40	5.17	5.21	191799
2004-05-17	5.18	5.20	4.97	5.07	75699
2004-05-18	5.07	5.34	5.07	5.11	121198
2004-05-19	5.20	5.48	5.20	5.36	110199
2004-05-20	5.40	5.60	5.20	5.26	140999
2004-05-21	5.23	5.45	5.11	5.32	66799
2004-05-24	5.40	5.65	5.38	5.46	52599
2004-05-25	5.56	5.84	5.50	5.58	30599
2004-05-26	5.65	5.80	5.61	5.61	46499
2004-05-27	5.65	5.65	5.44	5.62	25499
2004-05-28	5.62	5.90	5.60	5.75	62298
2004-06-01	5.70	5.80	5.54	5.75	70299
2004-06-02	5.83	5.92	5.60	5.62	84399
2004-06-03	5.59	5.65	5.40	5.45	44499
2004-06-04	5.41	5.55	5.25	5.30	113399
2004-06-07	5.30	5.43	5.25	5.30	80499
2004-06-08	5.35	5.48	5.30	5.45	50598
2004-06-09	5.40	5.50	5.17	5.23	46699
2004-06-10	5.20	5.21	5.02	5.12	40899
2004-06-14	5.15	5.15	4.91	4.96	39199
2004-06-15	4.90	4.99	4.83	4.98	53898
2004-06-16	4.85	5.00	4.81	4.81	192599
2004-06-17	4.85	4.95	4.73	4.73	403198
2004-06-18	4.71	5.12	4.71	5.10	412299
2004-06-21	5.15	5.33	5.02	5.11	62899
2004-06-22	5.17	5.19	5.01	5.10	173999
2004-06-23	5.08	5.15	5.01	5.07	353699
2004-06-24	5.10	5.12	4.75	4.90	572699
2004-06-25	5.02	5.03	4.72	4.75	107499
2004-06-28	4.76	5.03	4.75	4.90	59299
2004-06-29	4.93	4.93	4.78	4.88	38199
2004-06-30	4.79	5.12	4.79	5.09	109799
2004-07-01	5.15	5.25	5.05	5.11	138098
2004-07-02	5.18	5.38	5.09	5.24	63399
2004-07-06	5.32	5.32	5.15	5.16	63899
2004-07-07	5.10	5.16	5.05	5.14	26998
2004-07-08	5.10	5.35	5.05	5.21	40398
2004-07-09	5.20	5.23	5.15	5.20	22099
2004-07-12	5.18	5.35	5.18	5.29	65099
2004-07-13	5.32	5.37	5.22	5.30	75798
2004-07-14	5.25	5.60	5.16	5.51	157499
2004-07-15	5.59	5.73	5.50	5.50	75499
2004-07-16	5.48	5.63	5.38	5.48	50999
2004-07-19	5.51	5.62	5.40	5.48	32399
2004-07-20	5.45	5.65	5.42	5.49	26098
2004-07-21	5.54	5.68	5.49	5.55	58699
2004-07-22	5.45	5.50	5.44	5.50	35099
2004-07-23	5.60	5.60	5.50	5.54	43599
2004-07-26	5.45	5.46	5.37	5.42	29199
2004-07-27	5.40	5.41	5.26	5.34	34799
2004-07-28	5.39	5.43	5.30	5.43	25599
2004-07-29	5.40	5.45	5.40	5.42	13699
2004-07-30	5.52	5.53	5.35	5.50	30999
2004-08-02	5.45	5.45	5.35	5.39	6699
2004-08-03	5.33	5.45	5.30	5.38	12899
2004-08-04	5.36	5.45	5.29	5.39	15599
2004-08-05	5.37	5.46	5.30	5.33	30099
2004-08-06	5.34	5.35	5.14	5.14	7598
2004-08-09	5.14	5.20	5.10	5.20	8599
2004-08-10	5.17	5.23	5.10	5.19	171698
2004-08-11	5.15	5.16	5.10	5.14	26699
2004-08-12	5.07	5.09	5.04	5.04	12799
2004-08-13	5.02	5.10	4.91	5.01	11499
2004-08-16	4.97	4.97	4.92	4.97	6499
2004-08-17	4.93	5.08	4.93	5.04	16299
2004-08-18	5.00	5.20	4.95	5.20	32699
2004-08-19	5.20	5.29	5.17	5.20	16199
2004-08-20	5.20	5.20	5.10	5.17	10998
2004-08-23	5.13	5.28	4.95	5.02	17499
2004-08-24	5.02	5.10	5.00	5.06	7299
2004-08-25	5.04	5.06	4.95	5.00	17399
2004-08-26	5.06	5.06	4.95	4.99	18999
2004-08-27	4.99	5.15	4.98	5.05	27399
2004-08-30	5.05	5.28	5.05	5.19	20699
2004-08-31	5.25	5.31	5.08	5.15	52399
2004-09-01	5.20	5.25	5.16	5.19	28899
2004-09-02	5.14	5.24	5.14	5.21	9298
2004-09-03	5.22	5.49	5.22	5.40	35699
2004-09-07	5.40	5.58	5.40	5.50	47799
2004-09-08	5.58	5.63	5.41	5.41	25599
2004-09-09	5.42	5.42	5.26	5.27	53499
2004-09-10	5.26	5.50	5.26	5.41	32799
2004-09-13	5.45	5.60	5.44	5.50	100198
2004-09-14	5.59	5.63	5.46	5.48	102399
2004-09-15	5.50	5.55	5.30	5.39	25699
2004-09-16	5.35	5.50	5.34	5.40	54099
2004-09-17	5.45	5.48	5.30	5.37	65399
2004-09-20	5.38	5.51	5.38	5.47	297699
2004-09-21	5.48	5.91	5.45	5.91	559799
2004-09-22	6.10	6.10	5.80	6.00	236799
2004-09-23	6.05	6.11	6.02	6.07	113599
2004-09-24	6.10	6.31	6.08	6.13	153699
2004-09-27	6.31	6.31	6.05	6.20	117799
2004-09-28	6.20	6.37	6.17	6.35	205999
2004-09-29	6.35	6.60	6.34	6.58	186299
2004-09-30	6.51	6.75	6.51	6.69	219199
2004-10-01	6.69	6.70	6.63	6.67	57999
2004-10-04	6.60	6.85	6.45	6.68	77399
2004-10-05	6.65	6.65	6.38	6.38	92399
2004-10-06	6.38	6.38	6.16	6.16	104599
2004-10-07	6.10	6.45	6.10	6.35	48199
2004-10-08	6.30	6.50	6.01	6.04	121499
2004-10-11	6.05	6.30	6.03	6.03	40699
2004-10-12	6.05	6.09	5.91	5.97	59798
2004-10-13	5.97	6.19	5.75	6.08	197899
2004-10-14	6.40	6.53	6.31	6.40	117199
2004-10-15	6.45	6.80	6.40	6.70	146899
2004-10-18	6.80	7.19	6.78	6.99	403198
2004-10-19	7.00	7.13	6.70	6.71	168899
2004-10-20	6.71	6.85	6.50	6.70	80299
2004-10-21	6.60	6.90	6.55	6.59	92899
2004-10-22	6.59	6.65	6.26	6.26	125299
2004-10-25	6.16	6.16	5.75	6.10	373099
2004-10-26	6.04	6.32	6.02	6.10	595499
2004-10-27	6.25	6.70	6.13	6.53	222299
2004-10-28	6.63	6.70	6.50	6.51	191199
2004-10-29	6.55	6.64	6.40	6.50	198799
2004-11-01	6.50	6.80	6.50	6.66	149999
2004-11-02	6.66	6.87	6.66	6.79	170599
2004-11-03	6.85	6.95	6.65	6.91	152799
2004-11-04	6.56	6.75	6.30	6.73	337799
2004-11-05	6.80	6.86	6.70	6.82	268199
2004-11-08	6.90	6.90	6.40	6.61	136199
2004-11-09	6.51	6.52	6.25	6.29	114099
2004-11-10	6.30	6.43	6.25	6.38	75899
2004-11-11	6.38	6.40	6.13	6.13	110399
2004-11-12	6.10	6.31	6.09	6.25	110199
2004-11-15	6.26	6.30	6.05	6.25	169299
2004-11-16	6.30	6.46	6.29	6.30	70499
2004-11-17	6.40	6.51	6.31	6.37	113899
2004-11-18	6.41	6.47	6.21	6.31	24799
2004-11-19	6.41	6.41	6.15	6.22	34399
2004-11-22	5.98	6.00	5.80	5.88	203499
2004-11-23	5.84	6.10	5.78	6.08	87799
2004-11-24	6.20	6.20	5.73	5.88	152799
2004-11-26	5.98	6.04	5.92	5.92	66799
2004-11-29	5.95	5.97	5.72	5.95	71999
2004-11-30	5.90	6.23	5.86	6.23	75499
2004-12-01	6.15	6.30	6.05	6.25	152799
2004-12-02	6.23	6.23	5.95	6.08	95499
2004-12-03	6.10	6.14	5.95	6.00	92399
2004-12-06	6.00	6.10	6.00	6.04	36799
2004-12-07	6.00	6.03	5.90	5.93	66799
2004-12-08	5.90	5.90	5.72	5.80	61899
2004-12-09	5.79	6.01	5.79	5.94	75299
2004-12-10	5.98	6.20	5.98	6.12	58599
2004-12-13	6.20	6.20	6.05	6.05	59099
2004-12-14	6.09	6.10	5.96	5.97	45299
2004-12-15	5.97	6.11	5.91	5.99	75999
2004-12-16	6.07	6.08	5.77	5.77	338599
2004-12-17	5.87	6.02	5.87	6.00	82199
2004-12-20	6.06	6.29	6.06	6.28	144798
2004-12-21	6.34	6.43	6.34	6.42	257199
2004-12-22	6.46	6.46	6.33	6.40	75899
2004-12-23	6.47	6.65	6.47	6.61	187999
2004-12-27	6.71	6.99	6.71	6.82	294199
2004-12-28	6.88	6.96	6.83	6.90	165399
2004-12-29	6.90	6.90	6.80	6.87	88199
2004-12-30	7.00	7.06	6.96	7.00	70599
2004-12-31	7.00	7.17	6.94	7.17	88499
2005-01-03	7.20	7.25	7.03	7.03	163499
2005-01-04	6.93	7.25	6.90	6.99	207599
2005-01-05	6.94	6.94	6.65	6.75	186599
2005-01-06	6.80	6.88	6.71	6.75	39598
2005-01-07	6.85	6.95	6.83	6.84	78999
2005-01-10	6.81	7.00	6.81	6.90	36899
2005-01-11	7.01	7.08	6.93	6.93	151799
2005-01-12	7.02	7.17	7.02	7.10	167099
2005-01-13	7.10	7.12	6.95	7.01	75099
2005-01-14	7.10	7.13	6.95	7.00	59399
2005-01-18	6.92	7.05	6.86	7.00	27299
2005-01-19	6.94	7.00	6.87	6.88	72699
2005-01-20	6.83	6.83	6.67	6.73	97199
2005-01-21	6.75	7.05	6.75	6.94	64699
2005-01-24	6.88	6.89	6.80	6.85	42399
2005-01-25	6.82	6.89	6.82	6.85	20799
2005-01-26	6.85	7.00	6.81	7.00	57999
2005-01-27	7.00	7.28	6.95	7.16	171999
2005-01-28	7.10	7.14	7.06	7.09	179298
2005-01-31	7.05	7.18	6.99	7.17	147699
2005-02-01	7.10	7.17	7.10	7.10	197499
2005-02-02	7.10	7.10	6.85	6.96	181899
2005-02-03	7.03	7.30	6.98	7.30	244199
2005-02-04	7.20	7.50	7.20	7.50	411199
2005-02-07	7.55	7.55	7.38	7.49	292299
2005-02-08	7.49	7.78	7.43	7.77	355799
2005-02-09	7.82	7.83	7.50	7.57	298999
2005-02-10	7.55	7.55	7.36	7.41	127699
2005-02-11	7.46	7.55	7.40	7.53	170599
2005-02-14	7.55	7.70	7.55	7.68	111699
2005-02-15	7.63	7.64	7.45	7.51	293899
2005-02-16	7.55	7.57	7.36	7.54	132198
2005-02-17	7.55	7.57	7.45	7.50	102799
2005-02-18	7.50	7.60	7.45	7.50	131999
2005-02-22	7.50	7.50	7.25	7.29	190899
2005-02-23	7.37	7.43	7.13	7.25	188699
2005-02-24	7.26	7.29	7.07	7.29	129399
2005-02-25	7.36	7.60	7.35	7.60	375499
2005-02-28	7.58	7.62	7.20	7.32	211199
2005-03-01	7.24	7.52	7.21	7.46	132799
2005-03-02	7.50	7.56	7.30	7.31	124099
2005-03-03	7.35	7.63	7.35	7.58	609299
2005-03-04	7.46	7.79	7.35	7.79	578999
2005-03-07	7.79	7.79	7.61	7.64	122299
2005-03-08	7.48	7.65	7.45	7.49	123599
2005-03-09	7.45	7.45	6.82	6.83	303699
2005-03-10	6.85	6.95	6.40	6.70	671999
2005-03-11	6.73	6.82	6.58	6.68	265099
2005-03-14	6.69	6.69	6.15	6.55	530399
2005-03-15	6.59	6.64	6.20	6.37	419099
2005-03-16	6.38	6.40	6.20	6.27	250399
2005-03-17	6.32	6.52	6.27	6.48	586599
2005-03-18	6.53	6.65	6.42	6.46	115398
2005-03-21	6.48	6.54	6.25	6.26	47899
2005-03-22	6.36	6.42	5.95	5.95	145499
2005-03-23	5.95	6.00	5.76	5.85	334899
2005-03-24	5.90	6.10	5.90	5.95	57099
2005-03-28	5.78	5.91	5.66	5.80	102499
2005-03-29	5.80	6.11	5.80	5.97	107299
2005-03-30	6.15	6.40	6.15	6.33	203799
2005-03-31	6.40	6.46	6.20	6.30	150499
2005-04-01	6.30	6.52	6.29	6.40	91499
2005-04-04	6.35	6.55	6.15	6.15	111299
2005-04-05	6.25	6.35	6.20	6.23	65099
2005-04-06	6.26	6.39	6.20	6.20	93899
2005-04-07	6.18	6.25	6.16	6.20	222699
2005-04-08	6.20	6.23	6.15	6.20	71399
2005-04-11	6.20	6.21	6.17	6.20	48999
2005-04-12	6.15	6.21	6.07	6.15	51099
2005-04-13	6.10	6.35	6.04	6.04	21199
2005-04-14	6.08	6.20	5.90	5.98	47699
2005-04-15	5.95	6.10	5.78	5.85	58699
2005-04-18	5.95	6.10	5.93	6.00	89298
2005-04-19	5.92	6.25	5.92	6.15	69098
2005-04-20	6.11	6.22	5.95	6.02	70999
2005-04-21	6.00	6.22	5.97	6.20	46799
2005-04-22	6.15	6.31	6.12	6.21	80798
2005-04-25	6.20	6.44	6.20	6.38	62399
2005-04-26	6.36	6.48	6.27	6.32	57599
2005-04-27	6.28	6.35	6.20	6.32	34299
2005-04-28	6.30	6.30	5.96	6.02	70099
2005-04-29	5.92	6.20	5.92	6.18	145599
2005-05-02	6.18	6.43	6.18	6.40	52999
2005-05-03	6.40	6.52	6.39	6.46	82899
2005-05-04	6.47	6.72	6.47	6.65	70099
2005-05-05	6.64	6.78	6.49	6.60	109099
2005-05-06	6.55	6.64	6.40	6.46	18799
2005-05-09	6.50	6.58	6.44	6.52	103999
2005-05-10	6.46	6.55	6.30	6.45	239199
2005-05-11	6.45	6.61	6.45	6.59	17999
2005-05-12	6.49	6.80	6.43	6.50	51899
2005-05-13	6.45	6.95	6.29	6.74	268699
2005-05-16	6.75	6.99	6.75	6.84	158499
2005-05-17	6.74	6.80	6.70	6.80	150199
2005-05-18	6.80	6.95	6.70	6.73	136398
2005-05-19	6.75	6.95	6.70	6.80	85898
2005-05-20	6.75	6.75	6.61	6.68	53199
2005-05-23	6.75	6.90	6.75	6.81	106299
2005-05-24	6.81	6.85	6.72	6.80	43599
2005-05-25	6.84	6.85	6.65	6.68	13498
2005-05-26	6.76	6.84	6.62	6.81	56099
2005-05-27	6.81	6.89	6.79	6.85	56099
2005-05-31	6.95	7.07	6.93	7.02	197699
2005-06-01	7.02	7.20	6.90	7.03	210599
2005-06-02	7.00	7.11	6.97	7.04	87499
2005-06-03	6.96	6.97	6.81	6.85	51199
2005-06-06	6.90	6.93	6.65	6.80	45899
2005-06-07	6.77	6.78	6.50	6.75	97199
2005-06-08	6.77	6.79	6.70	6.70	60299
2005-06-09	6.65	6.70	6.40	6.45	200398
2005-06-10	6.47	6.49	6.33	6.35	110699
2005-06-13	6.35	6.50	6.35	6.39	46899
2005-06-14	6.29	6.52	6.29	6.52	38599
2005-06-15	6.52	6.78	6.42	6.70	143299
2005-06-16	6.80	6.96	6.60	6.70	189999
2005-06-17	6.72	6.81	6.65	6.68	40899
2005-06-20	6.63	6.67	6.55	6.66	2999
2005-06-21	6.65	6.80	6.58	6.66	55598
2005-06-22	6.67	6.81	6.65	6.75	124099
2005-06-23	6.70	6.76	6.56	6.56	44799
2005-06-24	6.56	6.58	6.46	6.53	136899
2005-06-27	6.53	6.60	6.36	6.37	82099
2005-06-28	6.42	6.50	6.32	6.34	82799
2005-06-29	6.36	6.41	6.15	6.25	105199
2005-06-30	6.28	6.35	6.17	6.25	136699
2005-07-01	6.27	6.36	6.09	6.30	200699
2005-07-05	6.30	6.49	6.30	6.45	219099
2005-07-06	6.44	6.44	6.23	6.30	77299
2005-07-07	6.23	6.45	6.20	6.44	135899
2005-07-08	6.44	6.57	6.43	6.47	57899
2005-07-11	6.44	6.56	6.44	6.55	36899
2005-07-12	6.50	6.60	6.39	6.59	87899
2005-07-13	6.60	6.64	6.45	6.54	16399
2005-07-14	6.56	6.77	6.56	6.70	83699
2005-07-15	6.76	6.90	6.74	6.81	68198
2005-07-18	6.80	6.87	6.74	6.78	23399
2005-07-19	6.80	6.83	6.70	6.79	141398
2005-07-20	6.76	6.89	6.72	6.87	71299
2005-07-21	6.89	6.92	6.82	6.88	104899
2005-07-22	6.88	6.88	6.75	6.80	54999
2005-07-25	6.81	6.84	6.56	6.68	33099
2005-07-26	6.65	6.85	6.53	6.79	59999
2005-07-27	6.80	6.98	6.79	6.90	147399
2005-07-28	6.95	7.20	6.90	7.15	233399
2005-07-29	7.14	7.14	6.95	7.01	191098
2005-08-01	7.04	7.20	7.03	7.09	53098
2005-08-02	7.09	7.26	7.09	7.21	117499
2005-08-03	7.21	7.21	7.04	7.04	37098
2005-08-04	7.05	7.15	6.95	7.10	72099
2005-08-05	7.05	7.09	7.02	7.02	18499
2005-08-08	7.05	7.13	6.81	6.90	120199
2005-08-09	6.95	7.07	6.95	6.99	48999
2005-08-10	7.01	7.19	6.82	6.89	156499
2005-08-11	6.90	7.02	6.83	6.89	57199
2005-08-12	6.88	6.90	6.45	6.69	88799
2005-08-15	6.70	6.91	6.70	6.90	11699
2005-08-16	6.79	6.91	6.50	6.60	136699
2005-08-17	6.60	6.75	6.55	6.62	69199
2005-08-18	6.70	6.72	6.57	6.61	53199
2005-08-19	6.65	6.70	6.50	6.57	30099
2005-08-22	6.50	6.75	6.50	6.68	31299
2005-08-23	6.68	6.71	6.61	6.64	16299
2005-08-24	6.62	6.77	6.62	6.77	28799
2005-08-25	6.78	7.01	6.74	6.95	224199
2005-08-26	6.96	6.96	6.80	6.94	72699
2005-08-29	6.93	7.00	6.86	6.93	23199
2005-08-30	6.91	7.00	6.90	6.95	30298
2005-08-31	6.93	6.95	6.86	6.89	51398
2005-09-01	6.96	7.25	6.92	7.16	232399
2005-09-02	7.13	7.22	7.08	7.14	72099
2005-09-06	7.22	7.36	7.12	7.36	216599
2005-09-07	7.25	7.33	7.20	7.22	25999
2005-09-08	7.23	7.48	7.23	7.41	167899
2005-09-09	7.41	7.54	7.39	7.50	366399
2005-09-12	7.85	7.85	7.37	7.44	181199
2005-09-13	7.44	7.63	7.30	7.63	207599
2005-09-14	7.60	7.80	7.55	7.70	177899
2005-09-15	7.70	8.08	7.70	7.99	730598
2005-09-16	8.04	8.14	7.90	7.98	195699
2005-09-19	8.03	8.07	7.84	7.96	128399
2005-09-20	7.97	8.02	7.60	7.76	154999
2005-09-21	7.70	7.95	7.70	7.93	118499
2005-09-22	7.93	7.93	7.80	7.84	95599
2005-09-23	7.84	7.90	7.81	7.88	37599
2005-09-26	7.92	7.92	7.73	7.76	56099
2005-09-27	7.76	7.90	7.73	7.90	76299
2005-09-28	7.80	7.90	7.75	7.84	70099
2005-09-29	7.82	7.85	7.64	7.77	85599
2005-09-30	7.77	7.92	7.73	7.78	201299
2005-10-03	7.80	7.99	7.80	7.99	104398
2005-10-04	7.99	7.99	7.82	7.88	196399
2005-10-05	7.82	7.90	7.62	7.70	125498
2005-10-06	7.74	7.78	7.60	7.70	106699
2005-10-07	7.71	7.85	7.65	7.85	71299
2005-10-10	7.80	7.84	7.70	7.81	18899
2005-10-11	7.75	7.80	7.55	7.57	84399
2005-10-12	7.52	7.56	7.20	7.25	99799
2005-10-13	7.17	7.22	6.75	7.05	155798
2005-10-14	7.08	7.20	6.95	7.08	162799
2005-10-17	7.13	7.30	7.13	7.29	80399
2005-10-18	7.29	7.35	7.13	7.15	59599
2005-10-19	7.25	7.32	7.05	7.32	52399
2005-10-20	7.28	7.36	7.20	7.24	46899
2005-10-21	7.26	7.30	7.15	7.27	52699
2005-10-24	7.29	7.60	7.29	7.60	71699
2005-10-25	7.64	7.70	7.47	7.56	66099
2005-10-26	7.49	7.59	7.41	7.47	35799
2005-10-27	7.43	7.52	7.23	7.23	134599
2005-10-28	7.26	7.43	7.26	7.41	84499
2005-10-31	7.40	7.49	7.40	7.46	27499
2005-11-01	7.46	7.58	7.46	7.58	79299
2005-11-02	7.60	7.70	7.59	7.69	51799
2005-11-03	7.75	7.90	7.65	7.89	276399
2005-11-04	7.88	7.90	7.75	7.80	39799
2005-11-07	7.76	7.85	7.55	7.60	64699
2005-11-08	7.55	7.57	7.40	7.55	38899
2005-11-09	7.56	7.62	7.47	7.50	69499
2005-11-10	7.50	7.65	7.30	7.55	96899
2005-11-11	7.56	7.84	7.55	7.62	92999
2005-11-14	7.58	7.79	7.58	7.68	16699
2005-11-15	7.66	7.72	7.55	7.55	72099
2005-11-16	7.55	7.84	7.55	7.68	126599
2005-11-17	7.71	8.16	7.71	8.15	229199
2005-11-18	8.15	8.22	8.00	8.05	271299
2005-11-21	8.06	8.21	8.06	8.08	77099
2005-11-22	8.07	8.15	8.00	8.05	63998
2005-11-23	8.06	8.25	8.04	8.05	110298
2005-11-25	7.96	8.13	7.96	8.10	61799
2005-11-28	8.07	8.07	7.42	7.65	231999
2005-11-29	7.64	7.64	7.35	7.39	279399
2005-11-30	7.45	7.80	7.45	7.76	108099
2005-12-01	7.72	7.77	7.40	7.40	79399
2005-12-02	7.50	7.71	7.50	7.50	100299
2005-12-05	7.80	7.80	7.22	7.25	206399
2005-12-06	7.30	7.64	7.30	7.60	180799
2005-12-07	7.65	7.65	7.38	7.43	32799
2005-12-08	7.48	7.54	7.30	7.38	46099
2005-12-09	7.32	7.44	7.30	7.39	16199
2005-12-12	7.37	7.40	7.05	7.18	104499
2005-12-13	7.20	7.20	7.01	7.16	101699
2005-12-14	7.15	7.22	7.12	7.13	109699
2005-12-15	7.13	7.43	7.10	7.34	142999
2005-12-16	7.30	7.30	6.98	7.13	271898
2005-12-19	7.05	7.13	6.97	7.06	98799
2005-12-20	7.05	7.14	6.97	6.97	81899
2005-12-21	6.80	6.99	6.80	6.93	95799
2005-12-22	6.98	7.12	6.92	7.12	90898
2005-12-23	7.15	7.15	6.98	6.98	31399
2005-12-27	7.11	7.21	7.06	7.11	148699
2005-12-28	7.10	7.25	7.00	7.25	95198
2005-12-29	7.23	7.23	6.97	7.06	63899
2005-12-30	7.12	7.15	6.95	7.15	183199
2006-01-03	7.20	7.28	7.08	7.25	286799
2006-01-04	7.39	7.47	7.33	7.34	64499
2006-01-05	7.33	7.39	7.20	7.33	92899
2006-01-06	7.38	7.63	7.30	7.60	163799
2006-01-09	7.60	7.64	7.52	7.62	64599
2006-01-10	7.55	7.55	7.42	7.47	58799
2006-01-11	7.47	7.60	7.45	7.58	70199
2006-01-12	7.55	7.61	7.43	7.47	71799
2006-01-13	7.49	7.55	7.43	7.55	43199
2006-01-17	7.50	7.61	7.45	7.59	141499
2006-01-18	7.60	7.73	7.43	7.67	179999
2006-01-19	7.65	7.89	7.62	7.86	176399
2006-01-20	7.95	7.96	7.60	7.72	91798
2006-01-23	7.70	7.70	7.49	7.58	19699
2006-01-24	7.60	7.61	7.20	7.50	109799
2006-01-25	7.42	7.50	7.39	7.42	64599
2006-01-26	7.45	7.50	7.37	7.45	31998
2006-01-27	7.45	7.45	7.05	7.30	301299
2006-01-30	7.35	7.40	7.18	7.27	46899
2006-01-31	7.20	7.52	7.15	7.42	191799
2006-02-01	7.35	7.40	7.22	7.32	49299
2006-02-02	7.27	7.32	7.16	7.22	122898
2006-02-03	7.22	7.35	7.17	7.26	47899
2006-02-06	7.20	7.31	7.19	7.20	48599
2006-02-07	7.29	7.35	7.22	7.23	36799
2006-02-08	7.24	7.28	7.18	7.18	32299
2006-02-09	7.16	7.35	7.16	7.29	27899
2006-02-10	7.32	7.51	7.22	7.51	247099
2006-02-13	7.51	7.55	7.44	7.51	585099
2006-02-14	7.51	7.54	7.46	7.50	83599
2006-02-15	7.58	7.60	7.45	7.50	119199
2006-02-16	7.58	7.58	7.50	7.50	111299
2006-02-17	7.53	7.60	7.50	7.55	63299
2006-02-21	7.59	7.65	7.53	7.65	87999
2006-02-22	7.65	7.65	7.45	7.62	209099
2006-02-23	7.66	7.66	7.48	7.50	50999
2006-02-24	7.51	7.59	7.49	7.59	174599
2006-02-27	7.59	7.60	7.51	7.55	47799
2006-02-28	7.58	7.58	7.48	7.50	56599
2006-03-01	7.45	7.59	7.45	7.56	9499
2006-03-02	7.50	7.52	7.43	7.46	89099
2006-03-03	7.42	7.60	7.42	7.55	91699
2006-03-06	7.57	7.74	7.57	7.65	59699
2006-03-07	7.65	7.65	7.50	7.50	34299
2006-03-08	7.42	7.56	7.42	7.54	157899
2006-03-09	7.55	7.61	7.48	7.50	64699
2006-03-10	7.50	7.59	7.50	7.55	93899
2006-03-13	7.57	7.75	7.49	7.74	93599
2006-03-14	7.73	7.75	7.60	7.74	189398
2006-03-15	7.79	7.90	7.76	7.89	338899
2006-03-16	7.99	8.09	7.85	8.05	506698
2006-03-17	8.09	8.10	8.00	8.08	149599
2006-03-20	8.08	8.20	8.05	8.20	150199
2006-03-21	8.19	8.19	8.04	8.04	107899
2006-03-22	8.10	8.10	8.00	8.06	32499
2006-03-23	8.10	8.19	8.02	8.05	117199
2006-03-24	8.10	8.12	8.00	8.00	213299
2006-03-27	8.05	8.23	8.05	8.12	254198
2006-03-28	8.20	8.20	7.85	7.89	104999
2006-03-29	8.00	8.01	7.77	7.92	139798
2006-03-30	7.97	8.05	7.95	7.97	68699
2006-03-31	7.98	7.98	7.82	7.90	34299
2006-04-03	8.00	8.02	7.75	7.95	100998
2006-04-04	8.15	8.15	7.89	8.05	227599
2006-04-05	8.20	8.21	8.09	8.10	141499
2006-04-06	8.11	8.11	7.94	7.99	76399
2006-04-07	8.18	8.18	7.87	7.97	380699
2006-04-10	8.02	8.15	7.90	8.00	221799
2006-04-11	8.00	8.05	7.82	7.92	100899
2006-04-12	7.98	7.98	7.82	7.87	25399
2006-04-13	7.80	8.05	7.80	7.85	188199
2006-04-17	7.80	8.05	7.80	8.02	33999
2006-04-18	7.98	8.05	7.86	8.05	20899
2006-04-19	8.00	8.00	7.82	7.90	56799
2006-04-20	7.98	7.99	7.70	7.96	77498
2006-04-21	7.92	8.00	7.85	8.00	55199
2006-04-24	8.00	8.10	7.85	8.03	55799
2006-04-25	7.95	8.10	7.88	8.05	99398
2006-04-26	7.95	8.47	7.93	8.38	268099
2006-04-27	8.40	8.50	8.32	8.48	261299
2006-04-28	8.48	8.73	8.42	8.65	243699
2006-05-01	8.75	8.80	8.61	8.71	25399
2006-05-02	8.61	8.69	8.50	8.55	87799
2006-05-03	8.55	8.55	8.30	8.35	115499
2006-05-04	8.40	8.46	8.28	8.46	47599
2006-05-05	8.45	8.86	8.41	8.72	148998
2006-05-08	8.78	8.84	8.61	8.70	34999
2006-05-09	8.70	8.82	8.68	8.79	99699
2006-05-10	8.70	8.76	8.60	8.76	32299
2006-05-11	8.76	8.76	8.50	8.55	85299
2006-05-12	8.45	8.48	8.09	8.09	173599
2006-05-15	8.09	8.09	7.82	7.90	186199
2006-05-16	7.90	8.04	7.90	8.00	135099
2006-05-17	8.05	8.05	7.60	7.71	172699
2006-05-18	7.71	7.79	7.51	7.61	78799
2006-05-19	7.56	7.80	7.51	7.70	133399
2006-05-22	7.70	7.71	7.25	7.26	156199
2006-05-23	7.25	7.64	7.25	7.46	126399
2006-05-24	7.40	7.46	6.85	7.05	259899
2006-05-25	7.15	7.33	7.13	7.18	31499
2006-05-26	7.33	7.65	7.31	7.61	317899
2006-05-30	7.70	7.70	7.30	7.41	74399
2006-05-31	7.36	8.11	7.34	8.00	810399
2006-06-01	7.78	8.01	7.65	7.97	196499
2006-06-02	7.90	8.00	7.75	7.85	258099
2006-06-05	7.87	7.87	7.52	7.53	63998
2006-06-06	7.50	7.56	7.30	7.54	75499
2006-06-07	7.56	7.56	7.35	7.48	32999
2006-06-08	7.25	7.41	7.15	7.41	67599
2006-06-09	7.45	7.60	7.35	7.42	99398
2006-06-12	7.40	7.40	7.13	7.18	83199
2006-06-13	7.10	7.25	6.75	6.95	141398
2006-06-14	6.95	7.20	6.90	6.93	101799
2006-06-15	6.85	7.25	6.85	7.04	38499
2006-06-16	7.10	7.23	6.98	7.09	71699
2006-06-19	7.15	7.30	6.91	6.96	31799
2006-06-20	6.94	7.09	6.80	7.00	120699
2006-06-21	7.00	7.19	6.93	7.10	80099
2006-06-22	7.11	7.12	7.00	7.06	37799
2006-06-23	7.05	7.05	6.95	6.98	14899
2006-06-26	6.99	7.05	6.97	6.98	42399
2006-06-27	6.92	7.02	6.72	6.86	41999
2006-06-28	6.70	6.90	6.70	6.86	124199
2006-06-29	6.90	7.15	6.80	7.03	241699
2006-06-30	7.10	7.35	7.10	7.27	117898
2006-07-03	7.28	7.39	7.26	7.35	10399
2006-07-05	7.15	7.24	6.80	7.07	82498
2006-07-06	7.15	7.24	7.11	7.15	35899
2006-07-07	7.12	7.35	7.12	7.31	49299
2006-07-10	7.30	7.30	7.08	7.09	17698
2006-07-11	7.00	7.17	6.97	7.15	62199
2006-07-12	7.10	7.19	7.10	7.19	11599
2006-07-13	7.11	7.20	6.93	6.97	46399
2006-07-14	6.95	7.00	6.80	6.98	66999
2006-07-17	6.87	6.90	6.79	6.90	24199
2006-07-18	6.85	6.90	6.70	6.86	85399
2006-07-19	6.90	7.31	6.90	7.20	161598
2006-07-20	7.25	7.25	7.07	7.13	28199
2006-07-21	7.14	7.14	6.95	7.02	97299
2006-07-24	7.00	7.33	7.00	7.28	46499
2006-07-25	7.25	7.37	7.15	7.35	47799
2006-07-26	7.39	7.39	7.15	7.16	32898
2006-07-27	7.17	7.37	7.17	7.33	17399
2006-07-28	7.25	7.49	7.24	7.49	41199
2006-07-31	7.40	7.44	7.19	7.38	62799
2006-08-01	7.30	7.48	7.30	7.44	40398
2006-08-02	7.49	7.65	7.47	7.61	169399
2006-08-03	7.56	7.67	7.50	7.57	21999
2006-08-04	7.65	7.80	7.60	7.60	43199
2006-08-07	7.50	7.64	7.40	7.55	40999
2006-08-08	7.60	7.67	7.52	7.65	35699
2006-08-09	7.66	7.78	7.52	7.58	52099
2006-08-10	7.50	7.56	7.48	7.54	53399
2006-08-11	7.54	7.75	7.45	7.49	100699
2006-08-14	7.55	7.55	7.44	7.49	275599
2006-08-15	7.54	7.72	7.25	7.70	83398
2006-08-16	7.80	7.80	7.32	7.50	299499
2006-08-17	7.45	7.64	7.42	7.59	15899
2006-08-18	7.52	7.80	7.48	7.75	58998
2006-08-21	7.83	7.83	7.54	7.79	16898
2006-08-22	7.78	7.81	7.60	7.72	24699
2006-08-23	7.64	7.68	7.55	7.55	37499
2006-08-24	7.55	7.59	7.30	7.41	86299
2006-08-25	7.33	7.54	7.33	7.46	32499
2006-08-28	7.37	7.59	7.33	7.53	21699
2006-08-29	7.45	7.50	7.35	7.49	42799
2006-08-30	7.44	7.49	7.42	7.49	9399
2006-08-31	7.44	7.50	7.35	7.36	17799
2006-09-01	7.35	7.56	7.35	7.52	18699
2006-09-05	7.52	7.59	7.35	7.42	38099
2006-09-06	7.47	7.49	7.25	7.36	37098
2006-09-07	7.25	7.32	7.00	7.27	23799
2006-09-08	7.32	7.43	7.25	7.25	19599
2006-09-11	7.17	7.25	7.00	7.22	42699
2006-09-12	7.17	7.19	7.07	7.18	27699
2006-09-13	7.20	7.36	7.15	7.29	32799
2006-09-14	7.29	7.36	7.20	7.21	12099
2006-09-15	7.22	7.49	7.22	7.48	68799
2006-09-18	7.42	7.50	7.40	7.44	23499
2006-09-19	7.38	7.50	7.30	7.37	49999
2006-09-20	7.38	7.78	7.38	7.64	154499
2006-09-21	7.42	7.65	7.42	7.53	70899
2006-09-22	7.43	7.53	7.43	7.46	25499
2006-09-25	7.42	7.48	7.21	7.43	87499
2006-09-26	7.48	7.60	7.43	7.55	9699
2006-09-27	7.45	7.51	7.40	7.42	6299
2006-09-28	7.45	7.54	7.39	7.39	16399
2006-09-29	7.30	7.55	7.30	7.40	20699
2006-10-02	7.30	7.50	7.19	7.41	47299
2006-10-03	7.45	7.45	7.35	7.40	56899
2006-10-04	7.37	7.59	7.36	7.59	61899
2006-10-05	7.65	7.69	7.55	7.68	37898
2006-10-06	7.64	7.66	7.60	7.61	7999
2006-10-09	7.67	7.81	7.63	7.75	121299
2006-10-10	7.79	7.90	7.70	7.75	42299
2006-10-11	7.72	7.85	7.64	7.70	22798
2006-10-12	7.75	7.79	7.66	7.69	39499
2006-10-13	7.63	8.03	7.63	7.99	92299
2006-10-16	8.02	8.10	8.01	8.10	22099
2006-10-17	8.05	8.05	7.94	8.00	24799
2006-10-18	8.01	8.09	7.88	8.00	49399
2006-10-19	8.07	8.07	7.90	8.06	54699
2006-10-20	8.01	8.16	7.95	8.15	200099
2006-10-23	8.18	8.19	8.11	8.15	78399
2006-10-24	8.18	8.20	8.12	8.18	76598
2006-10-25	8.18	8.38	8.18	8.38	297499
2006-10-26	8.45	8.68	8.38	8.68	212899
2006-10-27	8.60	8.66	8.39	8.39	83299
2006-10-30	8.65	8.65	8.19	8.25	91599
2006-10-31	8.30	8.47	8.30	8.38	43899
2006-11-01	8.35	8.57	8.35	8.55	154999
2006-11-02	8.54	8.54	8.30	8.40	26998
2006-11-03	8.35	8.60	8.34	8.51	44399
2006-11-06	8.55	8.67	8.55	8.63	34499
2006-11-07	8.61	8.68	8.40	8.40	67398
2006-11-08	8.48	8.89	8.48	8.87	217899
2006-11-09	8.82	8.90	8.72	8.72	86099
2006-11-10	8.74	8.83	8.58	8.71	68699
2006-11-13	8.65	8.75	8.59	8.66	39099
2006-11-14	8.70	8.84	8.68	8.81	126999
2006-11-15	8.80	8.98	8.80	8.91	91199
2006-11-16	8.85	8.92	8.77	8.80	128999
2006-11-17	8.70	8.80	8.54	8.75	21299
2006-11-20	8.65	8.91	8.65	8.80	58799
2006-11-21	8.75	8.89	8.75	8.81	25699
2006-11-22	8.60	8.95	8.60	8.93	153499
2006-11-24	9.00	9.15	8.97	9.01	59599
2006-11-27	9.07	9.08	8.91	8.94	168599
2006-11-28	8.90	8.95	8.81	8.89	98999
2006-11-29	8.89	9.30	8.89	9.26	111699
2006-11-30	9.30	9.30	9.10	9.21	154599
2006-12-01	9.15	9.15	8.98	9.07	22499
2006-12-04	9.10	9.20	8.93	9.10	95099
2006-12-05	9.15	9.45	9.10	9.44	139798
2006-12-06	9.44	9.60	9.32	9.48	196599
2006-12-07	9.50	9.58	9.30	9.31	95998
2006-12-08	9.27	9.50	9.27	9.42	12199
2006-12-11	9.50	9.55	9.38	9.49	28999
2006-12-12	9.40	9.53	9.34	9.40	126298
2006-12-13	9.50	9.55	9.36	9.45	61299
2006-12-14	9.50	9.52	9.34	9.38	42399
2006-12-15	9.36	9.58	9.30	9.55	84299
2006-12-18	9.58	9.70	9.57	9.60	43798
2006-12-19	9.55	9.55	9.49	9.49	57799
2006-12-20	9.49	9.55	9.41	9.54	54798
2006-12-21	9.55	9.55	9.40	9.50	26699
2006-12-22	9.50	9.50	9.28	9.32	15998
2006-12-26	9.32	9.38	9.25	9.31	21199
2006-12-27	9.37	9.55	9.20	9.50	108299
2006-12-28	9.50	9.52	9.40	9.45	64599
2006-12-29	9.42	9.60	9.32	9.50	51499
2007-01-03	9.60	10.68	9.59	9.99	232699
2007-01-04	10.07	10.37	9.83	10.12	59999
2007-01-05	10.15	10.40	9.80	10.30	181299
2007-01-08	10.40	10.40	10.15	10.22	57999
2007-01-09	10.25	10.27	9.80	9.89	62799
2007-01-10	9.80	10.03	9.65	10.03	115199
2007-01-11	10.03	10.30	10.03	10.12	31499
2007-01-12	10.13	10.40	10.13	10.30	48699
2007-01-16	10.28	10.60	10.28	10.42	58098
2007-01-17	10.59	10.78	10.40	10.70	97698
2007-01-18	10.60	11.00	10.34	10.50	145899
2007-01-19	10.60	10.70	10.28	10.53	21699
2007-01-22	10.60	10.60	10.48	10.55	24498
2007-01-23	10.62	10.94	10.56	10.88	38099
2007-01-24	11.00	11.25	10.87	10.98	134199
2007-01-25	11.09	11.09	10.65	10.81	48699
2007-01-26	10.70	11.06	10.61	10.80	60598
2007-01-29	10.60	10.79	10.53	10.58	34999
2007-01-30	10.52	10.95	10.51	10.87	298899
2007-01-31	11.12	11.20	10.86	10.99	162099
2007-02-01	11.19	11.30	10.83	11.10	150899
2007-02-02	11.38	11.55	11.21	11.34	86499
2007-02-05	11.49	11.68	11.12	11.39	39399
2007-02-06	11.80	12.60	11.55	12.28	284199
2007-02-07	12.69	12.69	11.75	12.11	162999
2007-02-08	11.79	12.05	11.50	12.00	96199
2007-02-09	11.95	12.25	11.68	12.05	91699
2007-02-12	12.01	12.12	11.61	11.85	131076
2007-02-13	11.77	12.09	11.77	12.00	154098
2007-02-14	12.06	12.06	11.90	12.00	118999
2007-02-15	11.97	12.20	11.81	12.05	166199
2007-02-16	12.05	12.53	12.02	12.40	190099
2007-02-20	12.60	12.90	12.48	12.81	146299
2007-02-21	12.81	13.00	12.61	12.96	293999
2007-02-22	13.00	13.00	12.66	12.80	108699
2007-02-23	12.90	12.95	12.31	12.71	121699
2007-02-26	12.78	12.80	12.55	12.70	172598
2007-02-27	12.20	12.20	11.23	11.55	336499
2007-02-28	11.49	11.69	11.25	11.65	322398
2007-03-01	11.40	11.64	9.18	11.21	242999
2007-03-02	11.31	11.37	10.70	11.05	251698
2007-03-05	10.50	11.35	10.10	11.00	336698
2007-03-06	11.29	11.70	11.25	11.53	182698
2007-03-07	11.52	11.52	11.21	11.35	126799
2007-03-08	11.48	11.70	11.43	11.51	122699
2007-03-09	11.64	11.70	11.48	11.70	31599
2007-03-12	11.62	11.80	11.52	11.71	145799
2007-03-13	11.70	11.82	11.50	11.63	275499
2007-03-14	11.73	11.73	11.27	11.50	95599
2007-03-15	11.60	11.78	11.57	11.59	102698
2007-03-16	11.62	11.82	11.55	11.71	93498
2007-03-19	11.71	11.84	11.55	11.81	36699
2007-03-20	11.72	12.60	11.72	12.59	225899
2007-03-21	12.80	13.54	11.86	12.77	133799
2007-03-22	12.82	12.82	12.50	12.64	136299
2007-03-23	12.68	12.90	12.65	12.90	172598
2007-03-26	12.90	12.90	12.47	12.79	152199
2007-03-27	12.98	12.98	11.99	12.50	108799
2007-03-28	12.30	12.45	11.99	12.11	50199
2007-03-29	12.14	12.31	12.06	12.17	132198
2007-03-30	12.00	12.57	12.00	12.47	70099
2007-04-02	12.75	12.82	12.50	12.65	339799
2007-04-03	12.60	12.85	12.56	12.60	140899
2007-04-04	12.65	12.65	12.33	12.43	76199
2007-04-05	12.33	12.73	12.25	12.66	126599
2007-04-09	12.60	12.60	12.42	12.50	47499
2007-04-10	12.60	12.80	12.40	12.46	215299
2007-04-11	12.41	12.67	12.41	12.54	103299
2007-04-12	12.50	12.53	12.12	12.12	93799
2007-04-13	11.98	12.34	11.84	12.25	104299
2007-04-16	12.16	12.55	12.01	12.15	189299
2007-04-17	12.19	12.23	11.85	12.10	164099
2007-04-18	11.90	12.27	11.90	12.23	110799
2007-04-19	12.23	12.28	12.02	12.20	93099
2007-04-20	12.29	12.29	12.00	12.20	219299
2007-04-23	12.10	12.31	12.07	12.22	79198
2007-04-24	12.30	12.30	11.75	11.85	211599
2007-04-25	11.80	12.22	11.80	11.88	154599
2007-04-26	11.88	11.96	11.75	11.90	98399
2007-04-27	11.90	12.12	11.84	11.95	84599
2007-04-30	12.05	12.06	11.08	11.68	137799
2007-05-01	11.65	11.75	11.41	11.51	94909
2007-05-02	11.55	11.89	11.55	11.75	152699
2007-05-03	11.70	12.04	11.40	12.04	495599
2007-05-04	12.05	12.13	12.00	12.02	88299
2007-05-07	12.19	12.19	11.87	11.94	84399
2007-05-08	11.70	11.87	11.60	11.69	25298
2007-05-09	11.79	11.90	11.69	11.83	76099
2007-05-10	11.75	11.85	11.30	11.32	112099
2007-05-11	11.30	11.80	11.22	11.55	98699
2007-05-14	11.70	11.95	11.65	11.71	46199
2007-05-15	11.72	11.88	11.60	11.65	72199
2007-05-16	11.47	12.10	11.47	12.06	72499
2007-05-17	12.03	12.19	11.82	12.06	33999
2007-05-18	12.07	12.20	11.99	12.15	34799
2007-05-21	12.16	12.30	12.07	12.20	66699
2007-05-22	12.03	12.17	11.94	11.95	73099
2007-05-23	12.00	12.18	11.95	12.00	155499
2007-05-24	11.90	12.00	11.65	11.76	230899
2007-05-25	11.80	11.95	11.68	11.72	136499
2007-05-29	11.80	11.97	11.73	11.75	153799
2007-05-30	11.65	11.90	11.65	11.71	94399
2007-05-31	11.75	11.98	11.46	11.98	197798
2007-06-01	11.99	12.25	11.92	12.13	170699
2007-06-04	12.05	12.10	11.93	11.97	32299
2007-06-05	11.85	11.99	11.70	11.78	39799
2007-06-06	11.75	11.75	11.50	11.50	91699
2007-06-07	11.54	11.62	11.05	11.20	116998
2007-06-08	11.20	11.32	11.00	11.25	167899
2007-06-11	11.25	11.29	10.90	11.15	155599
2007-06-12	11.11	11.11	10.59	10.79	147399
2007-06-13	10.90	11.20	10.90	10.96	83899
2007-06-14	11.00	11.44	11.00	11.22	70899
2007-06-15	11.25	11.65	11.24	11.50	135799
2007-06-18	11.60	11.61	11.46	11.49	34699
2007-06-19	11.50	11.55	11.26	11.36	111699
2007-06-20	11.32	11.40	10.85	11.05	106299
2007-06-21	10.90	10.95	10.81	10.85	203599
2007-06-22	10.79	11.04	10.69	10.73	181099
2007-06-25	10.55	10.89	10.51	10.74	217399
2007-06-26	10.64	11.10	10.64	10.67	76299
2007-06-27	10.22	10.69	10.21	10.61	198199
2007-06-28	10.55	10.98	10.55	10.70	158999
2007-06-29	10.68	10.78	10.34	10.73	130199
2007-07-02	10.70	10.95	10.70	10.84	70799
2007-07-03	10.82	10.92	10.77	10.80	136398
2007-07-05	10.74	10.97	10.67	10.69	69499
2007-07-06	10.85	10.93	10.56	10.66	136099
2007-07-09	10.65	10.91	10.65	10.83	114999
2007-07-10	10.85	11.00	10.57	10.74	474599
2007-07-11	10.64	10.79	10.42	10.50	569399
2007-07-12	10.25	10.82	10.25	10.75	126499
2007-07-13	10.70	10.86	10.60	10.68	96499
2007-07-16	10.77	10.83	10.50	10.67	159599
2007-07-17	10.60	10.64	10.28	10.51	54099
2007-07-18	10.50	10.55	10.06	10.36	294598
2007-07-19	10.55	10.72	10.35	10.70	299499
2007-07-20	10.79	10.79	10.44	10.60	186999
2007-07-23	10.58	10.85	10.56	10.80	141099
2007-07-24	10.84	10.84	10.28	10.28	81399
2007-07-25	10.46	10.59	10.12	10.28	96199
2007-07-26	10.02	10.14	9.57	9.80	195399
2007-07-27	10.14	10.15	9.56	9.78	197199
2007-07-30	9.85	10.14	9.79	9.97	117799
2007-07-31	9.94	10.24	9.94	10.02	81999
2007-08-01	9.86	10.01	9.64	9.80	70199
2007-08-02	9.70	10.25	9.70	10.10	168398
2007-08-03	9.67	10.10	9.63	9.79	177199
2007-08-06	9.68	9.75	9.00	9.58	123899
2007-08-07	9.50	9.62	9.39	9.45	88299
2007-08-08	9.50	9.89	9.50	9.75	137699
2007-08-09	9.46	9.64	9.05	9.06	197798
2007-08-10	8.63	9.00	8.62	8.84	202299
2007-08-13	8.93	9.21	8.85	9.09	89999
2007-08-14	9.23	9.24	8.88	9.00	140499
2007-08-15	8.88	8.90	8.43	8.50	212799
2007-08-16	8.25	8.44	7.60	8.35	317099
2007-08-17	9.25	9.71	8.37	9.20	365599
2007-08-20	9.30	9.49	8.95	9.40	72199
2007-08-21	9.42	9.52	9.05	9.25	96199
2007-08-22	9.98	9.98	9.32	9.49	99899
2007-08-23	9.49	9.56	9.40	9.48	83499
2007-08-24	9.45	9.64	9.29	9.37	73298
2007-08-27	9.30	9.45	9.26	9.27	61599
2007-08-28	9.20	9.29	8.85	9.11	101499
2007-08-29	9.16	9.26	8.80	9.07	132499
2007-08-30	8.70	9.06	8.55	8.77	143399
2007-08-31	9.15	9.35	9.04	9.16	73799
2007-09-04	9.38	9.38	9.00	9.11	37599
2007-09-05	9.10	9.11	8.75	8.85	113698
2007-09-06	8.73	9.07	8.73	8.96	60699
2007-09-07	8.70	8.85	8.60	8.83	77799
2007-09-10	8.74	8.95	8.37	8.48	265799
2007-09-11	8.40	8.50	8.31	8.36	111699
2007-09-12	8.25	8.53	8.21	8.47	76499
2007-09-13	8.48	8.75	8.47	8.48	73899
2007-09-14	8.50	8.74	8.50	8.52	92099
2007-09-17	8.35	8.68	8.35	8.59	71598
2007-09-18	8.50	8.96	8.38	8.84	228299
2007-09-19	8.94	9.25	8.94	9.08	265099
2007-09-20	9.15	9.15	8.80	8.93	60099
2007-09-21	9.00	9.07	8.80	8.96	47099
2007-09-24	8.95	9.07	8.71	8.88	49899
2007-09-25	8.89	8.89	8.63	8.85	17299
2007-09-26	8.83	9.08	8.70	8.91	119699
2007-09-27	8.94	9.00	8.70	8.94	50899
2007-09-28	9.00	9.01	8.65	8.92	53199
2007-10-01	8.99	9.19	8.74	9.15	115599
2007-10-02	9.07	9.33	9.07	9.19	189199
2007-10-03	9.14	9.28	9.02	9.22	33199
2007-10-04	9.17	9.30	9.05	9.05	37199
2007-10-05	9.08	9.50	9.08	9.33	99899
2007-10-08	9.40	9.65	9.24	9.60	113698
2007-10-09	9.62	9.83	9.62	9.68	55999
2007-10-10	9.75	9.88	9.58	9.78	66999
2007-10-11	9.85	10.00	8.75	9.15	234199
2007-10-12	9.25	9.43	9.19	9.29	136999
2007-10-15	9.35	9.60	9.23	9.42	43299
2007-10-16	8.91	9.39	8.91	9.25	98699
2007-10-17	9.35	9.49	8.81	9.10	113999
2007-10-18	9.24	9.62	9.00	9.46	223699
2007-10-19	9.97	9.97	9.05	9.06	103499
2007-10-22	9.01	9.11	8.77	9.10	67199
2007-10-23	9.25	9.30	8.87	9.05	70299
2007-10-24	8.97	9.04	8.72	9.00	55199
2007-10-25	8.94	9.19	8.89	9.01	139599
2007-10-26	9.11	9.79	9.07	9.40	92899
2007-10-29	10.00	10.00	9.34	9.74	92598
2007-10-30	9.00	9.79	9.00	9.54	56999
2007-10-31	9.49	9.59	9.25	9.53	131298
2007-11-01	9.30	9.75	8.97	9.06	102199
2007-11-02	9.05	9.29	8.80	9.12	203698
2007-11-05	9.12	9.12	8.82	8.90	31099
2007-11-06	8.85	9.31	8.84	9.30	56599
2007-11-07	9.16	9.18	8.80	8.80	92899
2007-11-08	8.80	9.02	8.57	8.87	91299
2007-11-09	8.75	9.30	8.57	9.30	63399
2007-11-12	9.30	9.30	8.84	8.84	112099
2007-11-13	9.02	9.38	8.95	9.34	72398
2007-11-14	9.50	9.50	9.00	9.05	36899
2007-11-15	8.60	9.15	8.60	9.05	43199
2007-11-16	8.97	9.12	8.65	8.82	55169
2007-11-19	8.93	8.93	8.50	8.56	96499
2007-11-20	8.56	8.80	8.41	8.76	59999
2007-11-21	8.52	8.75	8.31	8.59	63399
2007-11-23	8.55	8.77	8.55	8.60	42100
2007-11-26	8.55	8.60	8.28	8.31	99799
2007-11-27	8.45	8.50	8.31	8.31	36198
2007-11-28	8.35	8.99	8.35	8.66	120099
2007-11-29	8.53	8.98	8.53	8.80	127499
2007-11-30	8.84	8.99	8.20	8.21	387799
2007-12-03	8.35	8.47	8.05	8.44	199498
2007-12-04	8.52	8.52	8.16	8.27	34999
2007-12-05	8.46	8.51	8.16	8.16	41199
2007-12-06	8.16	8.78	8.14	8.56	272698
2007-12-07	8.76	8.80	8.61	8.68	36299
2007-12-10	8.87	8.90	8.40	8.68	77699
2007-12-11	8.72	8.82	8.20	8.22	199699
2007-12-12	8.65	8.88	8.03	8.22	100099
2007-12-13	8.14	8.24	8.05	8.20	42599
2007-12-14	8.23	8.28	7.89	8.16	76699
2007-12-17	8.23	8.23	7.52	7.65	125699
2007-12-18	7.95	8.08	7.46	7.83	109899
2007-12-19	7.82	7.89	7.61	7.69	22899
2007-12-20	7.82	7.89	7.57	7.68	50299
2007-12-21	7.67	7.90	7.58	7.86	68399
2007-12-24	7.72	7.95	7.68	7.95	15399
2007-12-26	8.00	8.13	7.83	8.09	61699
2007-12-27	8.23	8.23	7.87	7.95	19448
2007-12-28	7.95	8.05	7.89	7.90	43499
2007-12-31	7.81	7.90	7.46	7.58	124499
2008-01-02	7.63	7.85	7.30	7.33	161999
2008-01-03	7.45	7.72	7.33	7.61	98599
2008-01-04	7.75	7.75	7.30	7.54	122898
2008-01-07	7.60	7.71	7.31	7.50	90082
2008-01-08	7.47	7.59	7.25	7.25	73098
2008-01-09	7.37	7.61	7.02	7.21	141349
2008-01-10	7.72	7.82	7.11	7.60	143299
2008-01-11	7.38	7.72	7.33	7.44	127299
2008-01-14	7.68	7.68	7.50	7.55	92499
2008-01-15	7.59	7.63	7.36	7.55	40899
2008-01-16	7.64	7.68	7.25	7.37	166599
2008-01-17	7.24	7.59	7.10	7.12	163034
2008-01-18	7.10	7.36	6.83	7.19	140775
2008-01-22	5.60	7.05	5.60	6.98	214099
2008-01-23	6.73	7.59	6.44	7.40	292098
2008-01-24	7.40	7.40	7.16	7.40	173398
2008-01-25	7.60	7.60	7.05	7.12	117039
2008-01-28	7.18	7.45	6.77	7.39	81467
2008-01-29	7.53	7.56	7.23	7.48	207699
2008-01-30	7.37	7.67	7.25	7.46	104599
2008-01-31	7.48	7.48	7.10	7.45	136899
2008-02-01	7.50	7.60	7.30	7.51	69699
2008-02-04	7.63	7.70	7.43	7.50	144699
2008-02-05	7.49	7.67	7.31	7.55	175799
2008-02-06	7.43	7.75	7.43	7.57	119036
2008-02-07	7.53	7.64	7.50	7.60	176499
2008-02-08	7.59	7.62	7.31	7.49	124199
2008-02-11	7.49	7.50	7.25	7.38	57899
2008-02-12	7.46	7.53	7.28	7.40	107899
2008-02-13	7.68	7.70	7.49	7.70	69715
2008-02-14	7.72	7.80	7.44	7.52	137799
2008-02-15	7.60	7.60	7.22	7.57	107599
2008-02-19	7.42	7.78	7.42	7.55	49999
2008-02-20	7.48	7.63	7.41	7.60	45999
2008-02-21	7.64	7.68	7.24	7.29	54999
2008-02-22	7.32	7.40	7.15	7.40	104299
2008-02-25	7.37	7.60	7.30	7.48	85499
2008-02-26	7.48	7.89	7.43	7.89	84099
2008-02-27	8.00	8.00	7.52	7.90	97499
2008-02-28	7.81	8.56	7.69	8.42	340108
2008-02-29	8.20	8.20	7.45	7.45	152199
2008-03-03	7.53	7.84	7.50	7.68	54798
2008-03-04	7.63	7.87	7.47	7.65	130899
2008-03-05	7.88	7.95	7.65	7.95	70698
2008-03-06	7.95	7.95	7.68	7.88	91099
2008-03-07	7.86	7.90	7.30	7.40	93199
2008-03-10	7.35	7.60	7.32	7.40	128866
2008-03-11	7.99	8.02	7.40	7.75	63799
2008-03-12	7.77	7.87	7.50	7.52	85233
2008-03-13	7.49	7.75	7.11	7.72	161770
2008-03-14	7.70	7.75	7.32	7.50	124399
2008-03-17	7.40	7.50	6.85	7.24	156102
2008-03-18	7.30	7.50	7.24	7.49	87899
2008-03-19	7.49	7.69	6.97	7.02	56142
2008-03-20	7.12	7.36	6.91	7.33	32599
2008-03-24	7.29	7.49	7.23	7.35	104599
2008-03-25	7.34	7.60	7.32	7.46	142248
2008-03-26	7.42	7.55	7.16	7.55	56398
2008-03-27	7.55	7.66	7.16	7.20	47998
2008-03-28	7.20	7.49	7.10	7.43	61999
2008-03-31	7.35	7.49	7.08	7.08	42899
2008-04-01	7.20	7.50	7.19	7.35	174298
2008-04-02	7.49	7.49	7.16	7.29	62499
2008-04-03	7.34	7.44	7.14	7.29	155034
2008-04-04	7.38	7.47	7.22	7.30	124199
2008-04-07	7.46	7.46	7.21	7.26	64599
2008-04-08	7.27	7.55	7.22	7.29	68599
2008-04-09	7.36	7.49	7.26	7.37	52299
2008-04-10	7.41	7.45	7.20	7.35	29399
2008-04-11	7.19	7.34	6.91	6.95	346599
2008-04-14	6.86	6.90	6.79	6.83	139999
2008-04-15	6.45	6.90	6.45	6.86	147574
2008-04-16	6.95	7.18	6.94	7.18	67299
2008-04-17	7.11	7.11	6.85	6.89	101229
2008-04-18	6.83	7.03	6.45	6.85	227643
2008-04-21	6.89	7.07	6.79	6.83	200199
2008-04-22	6.80	6.86	6.25	6.35	174387
2008-04-23	6.41	6.44	6.17	6.34	199389
2008-04-24	6.50	6.58	6.12	6.40	78895
2008-04-25	6.37	6.37	6.00	6.19	189423
2008-04-28	6.25	6.40	6.07	6.35	164729
2008-04-29	6.31	6.33	6.06	6.11	125773
2008-04-30	6.14	6.54	6.08	6.36	67644
2008-05-01	6.40	6.73	6.24	6.56	97103
2008-05-02	6.46	6.74	6.40	6.60	62265
2008-05-05	6.48	6.54	6.10	6.10	110880
2008-05-06	5.60	6.45	5.59	6.20	382811
2008-05-07	6.28	6.36	6.12	6.21	280677
2008-05-08	6.23	6.31	6.03	6.29	212566
2008-05-09	6.29	6.29	6.00	6.06	64102
2008-05-12	6.13	6.15	5.99	6.09	49149
2008-05-13	6.16	6.16	5.83	5.88	149212
2008-05-14	5.97	5.98	5.66	5.79	153144
2008-05-15	5.89	6.21	5.77	6.17	81843
2008-05-16	6.19	6.34	6.03	6.28	108933
2008-05-19	6.22	6.60	6.15	6.51	176146
2008-05-20	6.38	6.51	6.17	6.28	292615
2008-05-21	6.40	6.58	6.26	6.41	346472
2008-05-22	6.85	6.85	6.39	6.42	195554
2008-05-23	6.47	6.47	6.10	6.38	116213
2008-05-27	6.12	6.28	6.10	6.16	374551
2008-05-28	6.13	6.26	6.05	6.10	79104
2008-05-29	6.10	6.36	5.91	6.30	234419
2008-05-30	6.41	6.41	5.90	5.90	1615529
2008-06-02	5.90	6.18	5.87	6.18	116825
2008-06-03	6.08	6.18	6.01	6.12	123555
2008-06-04	6.11	6.24	5.98	6.02	174475
2008-06-05	6.09	6.14	5.95	6.01	93423
2008-06-06	5.98	5.99	5.70	5.76	202103
2008-06-09	5.85	5.96	5.70	5.73	154221
2008-06-10	5.72	5.79	5.50	5.50	133286
2008-06-11	5.50	5.57	5.15	5.27	450295
2008-06-12	5.24	5.55	5.24	5.27	234996
2008-06-13	5.25	5.45	5.14	5.37	40699
2008-06-16	5.30	5.39	5.08	5.10	69449
2008-06-17	5.11	5.18	5.01	5.03	124084
2008-06-18	4.99	5.41	4.97	5.31	271106
2008-06-19	5.31	5.36	5.15	5.31	91574
2008-06-20	5.22	5.60	5.10	5.39	458339
2008-06-23	5.35	5.54	5.23	5.51	229992
2008-06-24	5.47	5.58	5.29	5.37	124628
2008-06-25	5.29	5.54	5.24	5.32	168419
2008-06-26	5.34	5.34	5.15	5.18	59286
2008-06-27	5.13	5.24	5.13	5.18	73805
2008-06-30	5.24	5.32	5.18	5.30	100891
2008-07-01	5.24	5.52	5.18	5.51	118503
2008-07-02	5.57	5.66	5.26	5.37	136532
2008-07-03	5.36	5.39	5.17	5.20	39299
2008-07-07	5.15	5.23	4.83	4.95	109186
2008-07-08	4.92	5.28	4.89	5.19	140669
2008-07-09	5.22	5.35	4.96	4.96	56618
2008-07-10	5.02	5.02	4.90	4.90	53811
2008-07-11	4.76	5.18	4.61	4.78	109644
2008-07-14	4.73	4.82	4.59	4.70	168470
2008-07-15	4.70	4.78	4.46	4.73	98231
2008-07-16	4.68	4.97	4.61	4.77	179020
2008-07-17	4.83	5.30	4.83	5.20	116964
2008-07-18	5.16	5.20	4.92	5.17	260214
2008-07-21	5.21	5.46	5.20	5.46	44291
2008-07-22	5.40	5.59	5.24	5.59	129901
2008-07-23	5.54	5.67	5.36	5.38	88188
2008-07-24	5.37	5.44	5.26	5.33	55410
2008-07-25	5.31	5.31	4.97	5.16	40335
2008-07-28	5.25	5.26	4.99	5.00	85989
2008-07-29	5.05	5.22	5.03	5.10	29403
2008-07-30	5.10	5.37	5.07	5.27	174950
2008-07-31	5.21	5.40	5.14	5.40	107492
2008-08-01	5.42	5.53	5.19	5.52	187035
2008-08-04	5.24	5.43	5.21	5.21	58890
2008-08-05	5.27	5.36	5.16	5.36	47483
2008-08-06	5.31	5.50	5.26	5.50	179975
2008-08-07	5.40	5.48	5.10	5.17	291823
2008-08-08	5.17	5.28	4.81	5.28	178432
2008-08-11	5.28	5.34	5.10	5.20	174866
2008-08-12	5.21	5.24	5.01	5.22	112102
2008-08-13	5.22	5.39	5.11	5.38	61999
2008-08-14	5.33	5.43	5.27	5.40	43299
2008-08-15	5.36	5.54	5.31	5.53	98667
2008-08-18	5.53	5.55	5.33	5.46	42699
2008-08-19	5.51	5.53	5.24	5.45	127499
2008-08-20	5.47	5.56	5.19	5.31	303680
2008-08-21	5.32	5.42	5.15	5.30	159683
2008-08-22	5.30	5.45	5.29	5.45	101719
2008-08-25	5.35	5.43	5.32	5.39	45267
2008-08-26	5.42	5.48	5.37	5.42	103024
2008-08-27	5.42	5.57	5.36	5.50	38739
2008-08-28	5.50	5.70	5.49	5.61	41203
2008-08-29	5.66	5.76	5.60	5.76	71845
2008-09-02	5.47	6.05	5.47	5.84	155267
2008-09-03	5.84	5.95	5.74	5.80	84635
2008-09-04	5.81	5.81	5.48	5.55	42260
2008-09-05	5.56	5.76	5.46	5.62	94934
2008-09-08	5.84	5.88	5.56	5.67	134000
2008-09-09	5.66	5.71	5.39	5.48	93147
2008-09-10	5.50	5.50	5.11	5.30	67471
2008-09-11	5.15	5.15	4.93	4.93	30743
2008-09-12	4.60	5.11	4.60	4.95	107843
2008-09-15	4.84	4.90	4.39	4.53	84198
2008-09-16	3.85	4.80	3.85	4.57	91837
2008-09-17	4.31	6.13	3.50	4.31	106985
2008-09-18	4.01	4.35	3.85	4.19	184996
2008-09-19	4.29	5.17	4.29	5.17	173737
2008-09-22	5.02	5.45	4.70	5.30	210762
2008-09-23	5.15	5.95	4.95	5.15	100581
2008-09-24	5.25	5.35	5.05	5.20	48997
2008-09-25	5.35	5.49	5.09	5.09	93943
2008-09-26	5.03	5.46	4.97	5.11	90090
2008-09-29	5.05	5.82	4.76	5.82	48991
2008-09-30	5.47	5.47	3.00	4.77	94287
2008-10-01	4.10	5.15	4.10	4.92	93124
2008-10-02	4.75	4.82	4.64	4.70	175197
2008-10-03	4.71	4.95	4.70	4.71	52563
2008-10-06	4.12	4.61	4.00	4.44	62666
2008-10-07	4.40	4.46	4.10	4.29	29476
2008-10-08	4.24	4.40	3.85	3.85	105568
2008-10-09	3.91	4.02	3.86	3.88	130153
2008-10-10	3.82	4.13	2.76	3.38	173162
2008-10-13	3.50	3.90	3.46	3.60	61272
2008-10-14	3.78	4.38	3.78	3.90	160351
2008-10-15	3.97	4.04	3.60	3.60	73065
2008-10-16	3.63	3.82	3.41	3.67	62750
2008-10-17	3.57	3.80	3.52	3.67	39726
2008-10-20	3.51	3.70	3.00	3.09	112385
2008-10-21	3.10	3.72	2.35	2.47	961177
2008-10-22	2.30	2.70	1.51	2.26	1252153
2008-10-23	2.75	2.75	1.93	2.27	895371
2008-10-24	2.00	2.33	1.58	2.14	236093
2008-10-27	2.06	2.26	1.99	2.26	111640
2008-10-28	2.16	2.36	1.72	2.07	491210
2008-10-29	1.80	2.24	1.80	2.08	130174
2008-10-30	2.15	2.46	2.12	2.30	159607
2008-10-31	2.33	2.65	2.15	2.60	304136
2008-11-03	2.60	2.90	2.52	2.90	275230
2008-11-04	2.91	3.02	2.80	2.95	158575
2008-11-05	3.01	3.01	2.64	2.82	355062
2008-11-06	2.82	2.92	2.47	2.56	136018
2008-11-07	2.67	2.78	2.59	2.66	146770
2008-11-10	2.86	2.86	2.57	2.58	41939
2008-11-11	2.41	2.68	2.20	2.57	51643
2008-11-12	2.61	2.61	2.34	2.34	118099
2008-11-13	2.40	2.66	2.34	2.64	55270
2008-11-14	2.62	2.70	2.44	2.47	39596
2008-11-17	2.37	2.61	2.32	2.51	27762
2008-11-18	2.51	2.51	2.23	2.23	21832
2008-11-19	1.95	2.33	1.95	2.00	69451
2008-11-20	2.05	2.22	2.00	2.04	37877
2008-11-21	2.05	2.15	1.95	2.03	58222
2008-11-24	2.30	2.42	2.04	2.20	24199
2008-11-25	2.47	2.47	2.12	2.32	24579
2008-11-26	2.36	2.79	2.36	2.68	57119
2008-11-28	2.73	3.25	2.66	3.14	108932
2008-12-01	2.96	2.96	2.69	2.70	22613
2008-12-02	2.73	2.92	2.67	2.67	56803
2008-12-03	2.68	2.76	2.65	2.69	5329
2008-12-04	3.19	3.19	2.50	2.76	36009
2008-12-05	2.76	2.76	2.41	2.73	26979
2008-12-08	2.70	2.75	2.69	2.75	30999
2008-12-09	2.76	2.98	2.70	2.97	42947
2008-12-10	2.98	3.09	2.73	2.95	48634
2008-12-11	2.94	3.14	2.94	3.14	35930
2008-12-12	3.15	3.37	3.04	3.28	21048
2008-12-15	3.17	3.32	2.94	3.14	27175
2008-12-16	3.44	3.44	3.15	3.24	23978
2008-12-17	3.21	4.50	3.02	4.50	113086
2008-12-18	4.08	4.10	3.41	3.56	105652
2008-12-19	3.60	3.65	3.10	3.49	38344
2008-12-22	3.48	3.48	2.90	2.90	40107
2008-12-23	2.90	3.26	2.90	3.05	52897
2008-12-24	3.45	3.45	2.90	2.95	9049
2008-12-26	2.90	3.19	2.90	2.90	20449
2008-12-29	2.95	3.41	2.95	3.07	34031
2008-12-30	3.11	3.32	2.92	3.04	26910
2008-12-31	3.03	3.18	2.94	3.00	15986
2009-01-02	3.01	3.28	2.95	3.23	16499
2009-01-05	3.30	3.33	3.11	3.19	19631
2009-01-06	3.28	3.43	3.23	3.29	56083
2009-01-07	3.30	3.38	3.23	3.29	29495
2009-01-08	3.26	3.40	3.24	3.39	26597
2009-01-09	3.42	3.49	3.27	3.33	16799
2009-01-12	3.83	3.83	3.00	3.06	71899
2009-01-13	3.00	3.22	2.60	3.22	64424
2009-01-14	3.00	3.40	2.89	3.30	43822
2009-01-15	3.25	3.25	2.92	2.97	11199
2009-01-16	3.02	3.10	2.94	3.10	5699
2009-01-20	3.05	3.05	2.80	2.80	21973
2009-01-21	2.78	3.00	2.70	2.70	129491
2009-01-22	2.73	2.83	2.53	2.54	69774
2009-01-23	2.58	2.75	2.57	2.66	29299
2009-01-26	2.72	2.86	2.55	2.55	112615
2009-01-27	2.62	2.67	2.60	2.62	10566
2009-01-28	2.76	2.94	2.70	2.74	20949
2009-01-29	2.73	2.82	2.70	2.74	11899
2009-01-30	2.70	2.75	2.70	2.74	1299
2009-02-02	2.76	2.91	2.61	2.74	35099
2009-02-03	2.75	2.78	2.40	2.40	25525
2009-02-04	2.53	2.71	2.53	2.70	45906
2009-02-05	2.68	2.84	2.58	2.78	5973
2009-02-06	2.52	2.82	2.52	2.75	13858
2009-02-09	2.75	2.80	2.67	2.80	18026
2009-02-10	2.73	2.76	2.50	2.67	32025
2009-02-11	2.63	2.72	2.49	2.63	154564
2009-02-12	2.67	2.69	2.52	2.60	42299
2009-02-13	2.64	2.70	2.55	2.60	105655
2009-02-17	2.53	2.53	2.32	2.32	79324
2009-02-18	2.40	2.42	2.33	2.40	116073
2009-02-19	2.39	2.40	2.25	2.39	59093
2009-02-20	2.28	2.28	2.20	2.23	95308
2009-02-23	2.19	2.20	2.08	2.15	25262
2009-02-24	2.16	2.25	2.13	2.20	41207
2009-02-25	2.24	2.28	2.18	2.28	18573
2009-02-26	2.27	2.39	2.11	2.30	25767
2009-02-27	2.28	2.44	2.07	2.44	107666
2009-03-02	2.44	2.44	2.10	2.10	11421
2009-03-03	2.10	2.11	2.00	2.00	14348
2009-03-04	2.05	2.20	2.04	2.12	96655
2009-03-05	2.08	2.08	1.83	1.83	21098
2009-03-06	1.95	2.09	1.92	2.04	24716
2009-03-09	2.02	2.02	1.92	1.97	20359
2009-03-10	1.98	2.10	1.98	2.05	44793
2009-03-11	2.09	2.12	2.03	2.03	6867
2009-03-12	2.07	2.14	2.07	2.12	1799
2009-03-13	2.16	2.19	2.13	2.14	21443
2009-03-16	2.18	2.20	2.14	2.18	42379
2009-03-17	1.85	2.28	1.80	2.20	28119
2009-03-18	2.20	2.25	2.00	2.17	108314
2009-03-19	2.20	2.20	2.01	2.10	133254
2009-03-20	2.11	2.11	1.99	2.03	44331
2009-03-23	2.13	2.23	2.13	2.18	22798
2009-03-24	2.20	2.23	2.19	2.19	4741
2009-03-25	2.15	2.18	2.05	2.14	22795
2009-03-26	2.17	2.35	2.17	2.35	31270
2009-03-27	2.28	2.53	2.28	2.53	7465
2009-03-30	2.50	2.50	2.38	2.46	39389
2009-03-31	2.46	2.59	2.46	2.54	41023
2009-04-01	2.43	2.65	2.43	2.56	27848
2009-04-02	2.65	2.65	2.45	2.49	17499
2009-04-03	2.52	2.65	2.40	2.55	54804
2009-04-06	2.66	2.68	2.55	2.68	15320
2009-04-07	2.72	2.72	2.63	2.64	58133
2009-04-08	2.65	2.72	2.65	2.65	29199
2009-04-09	2.67	2.86	2.65	2.86	23636
2009-04-13	2.86	2.86	2.71	2.80	21815
2009-04-14	2.77	2.80	2.54	2.69	21299
2009-04-15	2.68	2.68	2.60	2.67	22734
2009-04-16	2.70	2.84	2.61	2.82	23371
2009-04-17	2.85	2.87	2.75	2.86	92009
2009-04-20	2.79	2.97	2.73	2.85	26899
2009-04-21	2.98	2.98	2.70	2.82	20450
2009-04-22	2.85	2.93	2.70	2.87	24345
2009-04-23	2.90	3.09	2.71	3.09	25543
2009-04-24	3.01	3.01	2.89	2.98	43064
2009-04-27	2.98	2.98	2.86	2.98	15327
2009-04-28	3.00	3.00	2.84	2.90	30499
2009-04-29	2.93	3.09	2.90	3.03	21015
2009-04-30	3.03	3.09	2.70	2.95	222273
2009-05-01	3.01	3.10	2.93	3.10	29145
2009-05-04	3.12	3.21	3.06	3.15	199527
2009-05-05	3.19	3.24	3.08	3.24	24029
2009-05-06	3.24	3.33	3.10	3.22	57830
2009-05-07	3.20	3.41	3.20	3.30	86203
2009-05-08	3.41	3.67	3.35	3.60	48198
2009-05-11	3.47	3.67	3.35	3.67	38029
2009-05-12	3.99	4.73	3.78	4.00	172604
2009-05-13	4.00	4.00	3.53	3.65	86847
2009-05-14	3.61	3.79	3.61	3.73	65516
2009-05-15	3.71	3.79	3.61	3.76	16278
2009-05-18	3.80	3.85	3.62	3.85	83924
2009-05-19	3.85	4.00	3.85	4.00	116096
2009-05-20	4.10	4.24	4.04	4.08	425096
2009-05-21	4.03	4.03	3.60	4.03	63173
2009-05-22	4.11	4.11	3.88	4.05	20083
2009-05-26	4.36	4.36	4.15	4.20	117089
2009-05-27	4.38	4.39	4.10	4.15	32328
2009-05-28	4.16	4.19	3.75	4.02	65481
2009-05-29	3.54	4.50	3.51	4.50	107541
2009-06-01	4.32	4.50	4.12	4.48	131013
2009-06-02	4.11	4.60	4.10	4.60	255110
2009-06-03	4.76	4.90	4.50	4.65	74417
2009-06-04	4.84	4.94	4.51	4.65	76474
2009-06-05	4.80	4.95	4.59	4.71	203748
2009-06-08	4.80	4.90	4.53	4.54	70764
2009-06-09	4.62	4.64	4.40	4.51	54440
2009-06-10	4.56	4.74	4.01	4.36	98368
2009-06-11	4.47	4.47	4.01	4.34	58939
2009-06-12	4.60	4.69	4.36	4.42	54726
2009-06-15	4.32	4.36	3.94	4.09	30732
2009-06-16	4.03	4.75	4.03	4.29	61348
2009-06-17	4.37	4.37	4.01	4.13	25059
2009-06-18	4.06	4.06	4.02	4.05	45199
2009-06-19	4.06	4.10	4.00	4.01	56949
2009-06-22	4.00	4.11	3.76	3.96	129082
2009-06-23	3.90	3.90	3.56	3.80	227006
2009-06-24	3.68	4.08	3.68	3.99	36621
2009-06-25	3.92	4.12	3.80	4.05	14041
2009-06-26	4.10	4.19	3.94	4.02	12899
2009-06-29	4.11	4.33	4.08	4.25	48555
2009-06-30	4.32	4.69	4.15	4.69	77224
2009-07-01	4.65	4.78	4.46	4.50	104466
2009-07-02	4.31	4.31	4.15	4.18	38350
2009-07-06	4.08	4.25	3.94	4.21	19074
2009-07-07	4.25	4.48	4.25	4.48	28506
2009-07-08	4.57	4.57	3.94	4.03	50527
2009-07-09	3.94	4.00	3.76	3.76	25298
2009-07-10	3.66	4.00	3.66	3.99	20148
2009-07-13	3.98	4.20	3.84	3.84	33836
2009-07-14	3.97	4.14	3.97	4.10	9358
2009-07-15	4.21	4.39	4.05	4.13	63883
2009-07-16	3.78	4.48	3.73	4.48	88229
2009-07-17	4.46	4.48	4.15	4.34	64904
2009-07-20	4.32	4.50	4.28	4.50	32580
2009-07-21	4.47	4.49	4.30	4.30	10276
2009-07-22	4.37	4.70	4.31	4.70	40999
2009-07-23	4.77	4.84	4.54	4.60	70439
2009-07-24	4.64	4.69	4.38	4.38	33853
2009-07-27	4.45	4.54	4.22	4.24	13358
2009-07-28	4.32	4.42	4.29	4.34	3323
2009-07-29	4.33	4.58	4.26	4.54	12640
2009-07-30	4.65	4.76	4.53	4.54	20870
2009-07-31	4.62	4.73	4.47	4.67	25284
2009-08-03	4.80	4.81	4.54	4.58	32752
2009-08-04	4.42	4.75	4.34	4.67	42715
2009-08-05	4.66	4.75	4.66	4.75	13485
2009-08-06	4.89	4.95	4.79	4.90	64084
2009-08-07	4.96	5.11	4.96	5.06	42798
2009-08-10	5.02	5.02	4.79	4.90	37161
2009-08-11	4.80	5.20	4.80	5.10	76252
2009-08-12	5.10	5.10	4.95	5.10	11955
2009-08-13	5.04	5.08	4.92	5.02	10599
2009-08-14	5.03	5.10	4.79	4.94	41141
2009-08-17	4.77	4.87	4.66	4.68	15328
2009-08-18	4.68	4.74	4.59	4.74	35505
2009-08-19	4.72	4.77	4.52	4.77	22016
2009-08-20	4.77	5.03	4.77	4.91	76010
2009-08-21	4.98	5.27	4.98	5.11	82462
2009-08-24	5.39	5.94	5.14	5.40	289276
2009-08-25	5.30	5.70	5.30	5.40	83624
2009-08-26	5.45	5.70	5.37	5.41	44123
2009-08-27	5.45	5.55	5.11	5.40	30994
2009-08-28	5.59	5.69	5.38	5.59	63709
2009-08-31	5.61	5.61	5.22	5.45	33157
2009-09-01	5.34	5.70	5.34	5.70	71477
2009-09-02	5.55	5.55	5.25	5.40	22524
2009-09-03	5.50	5.61	5.38	5.45	55899
2009-09-04	5.41	5.61	5.41	5.61	61999
2009-09-08	5.63	5.71	5.53	5.71	57157
2009-09-09	5.69	5.85	5.50	5.70	43435
2009-09-10	5.63	5.78	5.61	5.76	12406
2009-09-11	5.74	5.74	5.64	5.66	11141
2009-09-14	5.62	5.68	5.45	5.59	60813
2009-09-15	5.52	5.95	5.46	5.90	141930
2009-09-16	5.90	6.20	5.82	6.02	177631
2009-09-17	6.12	6.18	6.00	6.10	68808
2009-09-18	6.17	6.17	5.92	5.92	100676
2009-09-21	5.96	6.13	5.60	5.60	71084
2009-09-22	5.52	5.65	5.37	5.48	150404
2009-09-23	5.55	5.70	5.17	5.48	61862
2009-09-24	5.43	5.67	5.15	5.62	42247
2009-09-25	5.49	5.59	5.39	5.57	73752
2009-09-28	5.51	5.64	5.45	5.57	63598
2009-09-29	5.48	5.59	5.42	5.45	30431
2009-09-30	5.46	5.67	5.40	5.65	76989
2009-10-01	5.57	5.70	5.46	5.57	92410
2009-10-02	5.59	5.59	5.31	5.52	32402
2009-10-05	5.68	5.78	5.62	5.70	99858
2009-10-06	5.80	6.00	5.70	6.00	210366
2009-10-07	5.92	6.10	5.79	6.10	117018
2009-10-08	6.11	6.40	6.00	6.36	240142
2009-10-09	6.35	6.88	6.28	6.85	276296
2009-10-12	6.85	7.23	6.32	7.18	216595
2009-10-13	7.45	7.45	6.90	7.10	186968
2009-10-14	7.20	7.20	6.70	7.00	117291
2009-10-15	7.23	7.23	6.76	6.94	103289
2009-10-16	6.98	6.98	6.71	6.71	182470
2009-10-19	6.74	7.04	6.58	6.82	148308
2009-10-20	6.92	7.00	6.59	6.92	62758
2009-10-21	6.84	7.08	6.57	6.82	80604
2009-10-22	6.72	7.19	6.63	7.03	98784
2009-10-23	7.13	7.15	6.83	6.87	62717
2009-10-26	6.84	6.97	6.56	6.84	108412
2009-10-27	6.92	7.00	6.64	6.71	43774
2009-10-28	6.51	6.81	5.96	6.09	109224
2009-10-29	5.99	6.80	5.99	6.74	106625
2009-10-30	6.74	6.74	6.11	6.36	101544
2009-11-02	6.34	6.88	6.30	6.87	66669
2009-11-03	6.75	7.12	6.75	7.00	68188
2009-11-04	7.13	7.13	6.66	6.66	88864
2009-11-05	6.77	6.93	6.38	6.78	76163
2009-11-06	6.74	7.42	6.58	7.01	127974
2009-11-09	7.05	7.25	6.86	7.03	225350
2009-11-10	6.87	7.05	6.85	7.05	55163
2009-11-11	7.06	7.06	6.80	6.99	30073
2009-11-12	6.89	6.92	6.56	6.69	39305
2009-11-13	6.60	7.07	6.50	6.83	95875
2009-11-16	6.96	7.05	6.85	6.97	52230
2009-11-17	7.03	7.03	6.49	6.60	203120
2009-11-18	6.61	6.73	6.36	6.51	47788
2009-11-19	6.48	6.49	6.27	6.44	39986
2009-11-20	6.40	6.40	6.20	6.31	36070
2009-11-23	6.31	6.50	6.28	6.33	50631
2009-11-24	6.40	6.71	6.25	6.71	66328
2009-11-25	6.73	6.78	6.43	6.53	66080
2009-11-27	6.35	6.58	6.16	6.36	20635
2009-11-30	6.35	6.39	6.12	6.12	40441
2009-12-01	6.19	6.43	6.18	6.33	59324
2009-12-02	6.36	6.58	6.29	6.45	10775
2009-12-03	6.57	6.57	6.29	6.40	30003
2009-12-04	6.36	6.50	6.06	6.35	38994
2009-12-07	6.34	6.35	6.15	6.34	12235
2009-12-08	6.49	6.50	6.24	6.35	38044
2009-12-09	6.28	6.42	6.00	6.13	60012
2009-12-10	6.17	6.30	6.17	6.25	18672
2009-12-11	6.33	6.50	6.14	6.30	43765
2009-12-14	6.24	6.31	6.13	6.30	68795
2009-12-15	6.11	6.41	6.03	6.30	50129
2009-12-16	6.40	6.52	6.32	6.50	74829
2009-12-17	6.57	6.57	6.33	6.38	36388
2009-12-18	6.45	6.67	6.33	6.67	51523
2009-12-21	6.62	6.75	6.38	6.45	52592
2009-12-22	6.38	6.45	6.19	6.22	27075
2009-12-23	6.30	6.39	6.07	6.09	57038
2009-12-24	6.17	6.20	6.11	6.14	14307
2009-12-28	6.22	6.37	6.05	6.13	47375
2009-12-29	6.13	6.23	6.10	6.19	30084
2009-12-30	6.17	6.35	5.98	6.23	23796
2009-12-31	6.29	6.32	6.08	6.29	10428
2010-01-04	6.24	6.50	6.24	6.28	62166
2010-01-05	6.34	6.96	6.34	6.78	142675
2010-01-06	6.86	6.89	6.53	6.71	178703
2010-01-07	6.67	6.85	6.54	6.80	84627
2010-01-08	6.80	6.90	6.75	6.87	309001
2010-01-11	6.91	6.91	6.66	6.78	113791
2010-01-12	6.82	6.92	6.69	6.81	203235
2010-01-13	6.82	6.85	6.80	6.84	62461
2010-01-14	6.83	7.08	6.63	7.04	50456
2010-01-15	7.03	7.03	6.78	6.86	34763
2010-01-19	6.78	7.08	6.57	7.04	55274
2010-01-20	7.00	7.00	6.76	6.93	37293
2010-01-21	6.98	6.98	6.66	6.80	76939
2010-01-22	6.70	6.93	6.57	6.87	62406
2010-01-25	6.80	6.92	6.80	6.80	78086
2010-01-26	6.85	6.87	6.80	6.80	47592
2010-01-27	6.80	6.90	6.60	6.85	114049
2010-01-28	6.89	6.93	6.74	6.85	45312
2010-01-29	6.94	6.94	6.29	6.35	274768
2010-02-01	6.36	6.54	6.32	6.54	15529
2010-02-02	6.42	6.66	6.40	6.52	48824
2010-02-03	6.56	6.65	6.41	6.41	31134
2010-02-04	6.39	6.43	5.92	6.09	95447
2010-02-05	6.05	6.12	5.76	5.99	45121
2010-02-08	5.93	5.96	5.80	5.87	19107
2010-02-09	5.92	5.99	5.58	5.87	52924
2010-02-10	5.83	5.87	5.58	5.87	16174
2010-02-11	5.92	6.00	5.75	5.93	21600
2010-02-12	5.71	6.08	5.69	6.03	25870
2010-02-16	5.98	6.18	5.90	6.06	27100
2010-02-17	6.15	6.25	5.93	6.16	28664
2010-02-18	6.09	6.22	6.01	6.12	34625
2010-02-19	6.15	6.15	5.91	6.14	18001
2010-02-22	6.21	6.36	6.05	6.22	32798
2010-02-23	6.13	6.20	6.00	6.07	25692
2010-02-24	6.14	6.14	5.97	6.07	22074
2010-02-25	5.89	5.94	5.81	5.89	7900
2010-02-26	5.85	6.12	5.79	6.08	19949
2010-03-01	6.11	6.19	6.08	6.19	32959
2010-03-02	6.28	6.40	6.12	6.28	39723
2010-03-03	6.26	6.27	6.02	6.10	36171
2010-03-04	5.98	6.20	5.86	6.20	50247
2010-03-05	6.26	6.83	5.99	6.20	26398
2010-03-08	6.20	6.39	6.19	6.35	118809
2010-03-09	6.39	6.54	6.25	6.43	111127
2010-03-10	6.50	6.70	6.48	6.61	36724
2010-03-11	6.63	6.80	6.50	6.60	14683
2010-03-12	6.66	6.71	6.55	6.66	23735
2010-03-15	6.56	6.80	6.46	6.73	82735
2010-03-16	6.70	6.95	6.70	6.90	96907
2010-03-17	6.96	7.05	6.87	7.00	267192
2010-03-18	6.80	7.12	6.55	7.06	73497
2010-03-19	7.10	7.19	7.00	7.00	116863
2010-03-22	7.00	7.19	7.00	7.15	56649
2010-03-23	7.20	7.87	7.18	7.70	266884
2010-03-24	7.75	8.15	7.47	7.76	155302
2010-03-25	7.97	8.01	7.60	7.76	126965
2010-03-26	7.76	7.96	7.50	7.76	185686
2010-03-29	7.86	8.00	7.55	7.70	70137
2010-03-30	7.75	7.75	7.45	7.60	23190
2010-03-31	7.65	7.65	7.31	7.40	77472
2010-04-01	7.42	7.51	7.20	7.39	89016
2010-04-05	7.48	7.55	7.34	7.52	49012
2010-04-06	7.47	7.60	7.40	7.57	109107
2010-04-07	7.57	7.59	7.45	7.50	50997
2010-04-08	7.38	7.56	7.14	7.48	102049
2010-04-09	7.39	7.79	7.39	7.75	188391
2010-04-12	7.89	7.94	7.74	7.80	126867
2010-04-13	7.80	7.89	7.70	7.79	58016
2010-04-14	7.88	7.88	7.60	7.79	43964
2010-04-15	7.75	7.87	7.64	7.75	22082
2010-04-16	7.69	7.69	7.36	7.51	45660
2010-04-19	7.43	7.52	7.23	7.39	59661
2010-04-20	7.37	7.52	7.37	7.51	13163
2010-04-21	7.45	7.62	7.45	7.61	50608
2010-04-22	7.52	7.77	7.52	7.74	62695
2010-04-23	7.77	7.77	7.55	7.64	11551
2010-04-26	7.56	7.67	7.53	7.61	40736
2010-04-27	7.54	7.54	7.20	7.20	55923
2010-04-28	7.23	7.31	7.13	7.14	44159
2010-04-29	7.08	7.17	6.77	7.07	136084
2010-04-30	6.99	7.16	6.78	6.94	82656
2010-05-03	7.04	7.10	6.88	7.01	56196
2010-05-04	6.99	6.99	6.56	6.68	52491
2010-05-05	6.53	6.73	6.30	6.49	95021
2010-05-06	6.41	6.46	5.45	6.00	113418
2010-05-07	6.12	6.40	5.72	6.18	68716
2010-05-10	6.43	7.67	6.43	7.04	98465
2010-05-11	7.00	7.08	6.64	6.96	34217
2010-05-12	7.08	7.10	6.83	6.93	24522
2010-05-13	6.92	7.26	6.86	6.95	52331
2010-05-14	6.85	6.85	6.41	6.65	94098
2010-05-17	6.59	6.60	6.12	6.36	54645
2010-05-18	6.53	6.68	6.34	6.40	78383
2010-05-19	6.31	6.43	6.16	6.29	53003
2010-05-20	6.00	6.17	5.91	6.08	61575
2010-05-21	5.85	6.25	5.85	6.15	19129
2010-05-24	6.05	6.16	5.92	6.03	22289
2010-05-25	5.86	5.92	5.59	5.66	178956
2010-05-26	5.77	5.80	5.33	5.45	449637
2010-05-27	5.44	5.75	5.34	5.74	1386988
2010-05-28	5.94	5.99	5.65	5.91	187251
2010-06-01	5.90	6.25	5.69	6.06	274764
2010-06-02	6.17	6.40	6.11	6.38	65678
2010-06-03	6.50	6.69	6.45	6.56	88560
2010-06-04	6.49	6.72	6.30	6.31	117018
2010-06-07	6.27	6.53	6.06	6.42	81935
2010-06-08	5.87	6.09	5.61	5.75	145783
2010-06-09	5.69	6.00	5.69	5.88	226526
2010-06-10	6.10	6.22	5.85	5.94	64219
2010-06-11	5.99	6.20	5.90	6.20	131877
2010-06-14	6.21	6.38	6.04	6.10	137940
2010-06-15	6.24	6.39	6.04	6.33	389473
2010-06-16	6.29	6.43	6.25	6.41	59658
2010-06-17	6.42	6.52	6.40	6.50	59504
2010-06-18	6.45	6.84	6.45	6.71	139790
2010-06-21	6.80	6.80	6.65	6.73	45310
2010-06-22	6.85	6.85	6.71	6.82	80075
2010-06-23	6.91	6.91	6.60	6.74	212577
2010-06-24	6.74	6.83	6.53	6.55	50764
2010-06-25	6.49	6.65	6.47	6.57	29774
2010-06-28	6.60	6.68	6.54	6.65	45500
2010-06-29	6.53	6.53	6.16	6.35	42780
2010-06-30	6.29	6.55	6.22	6.32	70439
2010-07-01	6.36	6.36	6.00	6.23	85151
2010-07-02	6.33	6.34	6.10	6.23	14921
2010-07-06	6.40	6.48	6.27	6.33	27650
2010-07-07	6.32	6.59	6.32	6.51	92698
2010-07-08	6.55	6.76	6.33	6.72	70384
2010-07-09	6.78	7.19	6.75	7.08	139687
2010-07-12	7.12	7.15	6.80	6.82	71857
2010-07-13	7.00	7.00	6.65	7.00	76565
2010-07-14	6.90	7.03	6.88	7.00	24206
2010-07-15	7.08	7.08	6.87	6.94	34760
2010-07-16	7.05	7.07	6.80	6.85	92600
2010-07-19	6.92	7.05	6.82	7.04	24351
2010-07-20	7.00	7.05	6.86	7.00	90977
2010-07-21	6.92	7.47	6.92	7.33	193728
2010-07-22	7.39	7.73	7.39	7.60	103372
2010-07-23	7.74	7.78	7.47	7.65	222964
2010-07-26	7.80	7.85	7.67	7.73	148090
2010-07-27	7.66	7.70	7.49	7.65	68884
2010-07-28	7.63	7.68	7.50	7.60	53066
2010-07-29	7.56	7.89	7.56	7.84	81465
2010-07-30	7.85	7.90	7.72	7.90	83305
2010-08-02	8.02	8.27	7.95	8.08	260558
2010-08-03	8.24	8.35	7.76	7.80	212051
2010-08-04	7.85	7.93	7.70	7.74	133445
2010-08-05	7.78	7.97	7.73	7.89	127596
2010-08-06	7.87	7.87	7.53	7.74	200786
2010-08-09	7.73	7.90	7.50	7.62	426331
2010-08-10	7.63	7.73	7.53	7.62	261962
2010-08-11	7.59	7.59	7.06	7.44	352942
2010-08-12	7.20	7.47	7.17	7.41	147649
2010-08-13	7.45	7.69	7.41	7.58	151231
2010-08-16	7.46	7.78	7.28	7.59	358978
2010-08-17	7.73	7.86	7.50	7.86	397595
2010-08-18	7.86	8.56	7.80	8.28	717310
2010-08-19	8.47	8.88	8.02	8.07	428693
2010-08-20	7.98	8.65	7.91	8.57	516827
2010-08-23	8.75	9.20	8.58	8.59	464946
2010-08-24	8.55	8.55	7.86	7.88	393696
2010-08-25	7.76	7.94	7.43	7.88	345878
2010-08-26	7.96	8.29	7.84	8.02	166827
2010-08-27	8.20	8.20	7.85	8.12	255415
2010-08-30	8.16	8.27	7.80	7.82	146888
2010-08-31	7.80	8.03	7.72	7.97	115171
2010-09-01	8.14	8.34	8.09	8.27	199240
2010-09-02	8.32	8.39	8.25	8.26	144661
2010-09-03	8.39	8.45	8.19	8.31	173956
2010-09-07	8.30	8.40	8.21	8.40	209716
2010-09-08	8.40	8.54	8.32	8.50	293923
2010-09-09	8.55	8.71	8.37	8.47	275515
2010-09-10	8.64	8.69	8.42	8.50	235737
2010-09-13	8.72	9.02	8.69	8.83	382591
2010-09-14	8.86	8.86	8.73	8.79	194619
2010-09-15	8.76	8.81	8.69	8.75	177167
2010-09-16	8.71	8.85	8.61	8.85	222299
2010-09-17	8.83	8.88	8.65	8.82	240558
2010-09-20	8.93	9.20	8.84	9.16	450162
2010-09-21	9.30	9.31	9.02	9.14	230590
2010-09-22	9.10	9.25	9.04	9.09	46170
2010-09-23	9.02	9.15	8.91	9.03	226289
2010-09-24	9.19	9.66	9.14	9.65	413763
2010-09-27	9.79	9.85	9.69	9.79	241149
2010-09-28	9.85	9.94	9.61	9.88	384427
2010-09-29	9.84	9.91	9.75	9.87	201461
2010-09-30	9.90	9.96	9.65	9.90	179368
2010-10-01	9.98	9.98	9.62	9.86	212117
2010-10-04	9.95	10.00	9.77	9.86	105046
2010-10-05	9.86	10.20	9.80	10.10	355278
2010-10-06	10.21	10.29	10.03	10.16	190226
2010-10-07	10.20	10.20	9.77	9.90	130385
2010-10-08	9.99	10.15	9.94	10.11	112742
2010-10-11	10.06	10.22	9.94	10.10	81401
2010-10-12	10.10	10.17	9.97	10.16	102148
2010-10-13	10.20	10.40	10.05	10.10	147538
2010-10-14	10.16	10.20	9.94	10.18	186121
2010-10-15	10.22	10.25	9.95	10.20	134041
2010-10-18	10.25	10.29	9.96	10.08	161084
2010-10-19	10.02	10.67	10.00	10.59	403886
2010-10-20	10.70	11.40	10.68	11.32	1246570
2010-10-21	11.58	11.58	11.13	11.36	324109
2010-10-22	11.42	11.60	11.31	11.50	167889
2010-10-25	11.69	12.35	11.61	12.28	348165
2010-10-26	12.15	12.28	11.88	11.95	282889
2010-10-27	12.00	13.33	11.81	12.34	1427138
2010-10-28	12.60	12.60	11.50	11.75	541489
2010-10-29	11.67	12.10	11.62	12.05	152363
2010-11-01	12.03	12.20	11.80	11.93	214181
2010-11-02	11.99	12.27	11.83	12.26	305712
2010-11-03	12.22	12.69	12.17	12.69	368217
2010-11-04	12.87	13.64	12.79	13.61	609863
2010-11-05	13.58	13.85	13.25	13.66	578245
2010-11-08	13.70	13.70	12.71	12.81	593994
2010-11-09	12.80	12.96	11.87	12.01	629107
2010-11-10	12.13	12.68	12.02	12.60	364285
2010-11-11	12.43	12.91	12.41	12.75	285078
2010-11-12	12.68	12.86	12.11	12.18	310512
2010-11-15	12.22	12.55	12.17	12.55	284672
2010-11-16	12.25	12.36	11.39	11.54	558399
2010-11-17	11.67	11.75	11.21	11.31	268707
2010-11-18	11.73	12.11	11.73	11.86	204521
2010-11-19	11.92	11.94	11.60	11.75	139884
2010-11-22	11.59	12.08	11.36	12.04	194410
2010-11-23	11.94	11.94	11.62	11.78	241313
2010-11-24	11.88	12.18	11.81	12.00	286875
2010-11-26	11.84	11.98	11.65	11.72	125628
2010-11-29	11.72	11.85	11.57	11.74	175294
2010-11-30	11.45	11.55	11.12	11.29	257885
2010-12-01	11.62	11.87	11.45	11.79	228399
2010-12-02	11.89	12.09	11.81	12.03	178746
2010-12-03	12.04	12.04	11.57	12.04	357203
2010-12-06	12.00	12.10	11.73	12.10	397576
2010-12-07	12.29	12.38	11.81	11.90	311680
2010-12-08	12.00	12.00	11.62	11.81	114077
2010-12-09	11.98	12.00	11.27	11.45	367415
2010-12-10	11.56	12.00	11.40	11.81	262287
2010-12-13	11.99	11.99	11.47	11.56	180366
2010-12-14	11.52	11.79	11.52	11.73	76166
2010-12-15	11.60	11.79	11.32	11.39	175434
2010-12-16	11.55	11.65	11.29	11.54	135163
2010-12-17	11.56	11.56	11.28	11.39	101770
2010-12-20	11.37	11.50	11.18	11.34	142925
2010-12-21	11.48	11.55	11.22	11.51	166352
2010-12-22	11.55	11.76	11.50	11.65	198316
2010-12-23	11.72	11.79	11.58	11.65	135245
2010-12-27	11.66	11.69	11.32	11.52	80821
2010-12-28	11.46	11.69	11.43	11.52	160850
2010-12-29	11.64	11.64	11.44	11.58	181637
2010-12-30	11.70	11.70	11.44	11.54	150561
2010-12-31	11.57	11.62	11.49	11.60	66545
2011-01-03	11.81	12.30	11.74	12.16	427137
2011-01-04	12.22	12.50	11.80	11.98	304483
2011-01-05	11.86	12.00	11.53	11.54	230245
2011-01-06	11.57	11.69	11.33	11.42	96140
2011-01-07	11.45	11.45	11.01	11.28	153865
2011-01-10	11.24	11.25	10.86	11.19	118129
2011-01-11	11.10	11.35	10.99	11.10	207850
2011-01-12	11.29	11.39	11.18	11.19	155360
2011-01-13	11.25	11.32	11.17	11.24	75833
2011-01-14	11.31	11.41	11.14	11.41	212231
2011-01-18	11.54	11.94	11.50	11.85	222858
2011-01-19	12.00	12.50	11.94	12.38	436004
2011-01-20	12.46	12.57	12.06	12.08	176119
2011-01-21	12.28	12.28	11.62	11.66	364565
2011-01-24	11.66	11.78	11.25	11.29	367953
2011-01-25	11.32	11.50	11.17	11.45	218355
2011-01-26	11.50	11.69	11.29	11.55	273290
2011-01-27	11.66	11.66	11.38	11.40	227720
2011-01-28	11.39	11.40	10.80	10.90	224343
2011-01-31	10.81	11.10	10.81	10.93	179742
2011-02-01	10.98	11.24	10.98	11.20	166940
2011-02-02	11.25	11.35	11.03	11.15	68332
2011-02-03	11.12	11.32	10.95	11.08	134121
2011-02-04	11.10	11.10	10.81	11.07	76196
2011-02-07	11.18	11.18	10.82	11.18	192909
2011-02-08	11.15	11.45	11.03	11.41	120134
2011-02-09	11.50	11.62	11.15	11.23	130991
2011-02-10	11.17	11.17	10.90	11.07	109918
2011-02-11	11.22	11.51	11.20	11.45	212918
2011-02-14	11.60	11.81	11.60	11.80	153771
2011-02-15	11.78	11.81	11.47	11.53	93388
2011-02-16	11.62	11.79	11.61	11.77	128433
2011-02-17	11.84	12.12	11.72	12.03	364097
2011-02-18	12.01	12.06	11.76	11.90	87765
2011-02-22	11.77	11.96	11.20	11.31	159758
2011-02-23	11.37	11.44	10.77	10.78	417316
2011-02-24	11.00	11.14	10.88	11.08	121052
2011-02-25	11.26	11.64	11.15	11.63	163964
2011-02-28	11.80	11.90	11.67	11.86	181407
2011-03-01	11.95	11.97	11.56	11.62	81238
2011-03-02	11.60	11.60	11.05	11.10	271392
2011-03-03	11.30	11.70	11.10	11.69	415737
2011-03-04	11.59	11.68	11.36	11.56	126799
2011-03-07	11.61	11.67	11.32	11.48	67392
2011-03-08	11.57	11.59	11.42	11.51	71054
2011-03-09	11.46	11.52	11.25	11.30	82033
2011-03-10	11.14	11.18	10.95	11.15	88362
2011-03-11	11.10	11.23	11.02	11.09	94761
2011-03-14	10.98	11.09	10.77	11.06	201508
2011-03-15	10.75	10.75	10.25	10.47	375657
2011-03-16	10.47	10.87	10.31	10.80	363981
2011-03-17	10.99	11.11	10.79	10.91	99127
2011-03-18	11.10	11.10	10.54	10.68	203737
2011-03-21	10.86	11.07	10.75	11.07	302000
2011-03-22	11.08	11.23	10.99	11.04	100667
2011-03-23	11.08	11.21	10.97	11.20	154544
2011-03-24	11.27	11.30	11.11	11.14	47927
2011-03-25	11.14	11.33	10.99	11.00	80229
2011-03-28	11.08	11.21	10.96	11.07	183269
2011-03-29	11.02	11.07	10.86	10.92	146211
2011-03-30	10.99	11.30	10.92	11.17	414295
2011-03-31	11.10	11.25	10.89	10.97	347543
2011-04-01	11.25	11.40	11.04	11.34	625258
2011-04-04	11.57	11.75	11.41	11.54	325243
2011-04-05	11.35	11.79	11.26	11.60	402675
2011-04-06	11.74	11.75	11.47	11.66	167926
2011-04-07	11.69	11.82	11.52	11.66	84054
2011-04-08	11.73	11.78	11.50	11.63	79035
2011-04-11	11.66	11.79	11.55	11.63	99111
2011-04-12	11.51	11.80	11.35	11.42	167328
2011-04-13	11.50	11.68	11.40	11.63	158039
2011-04-14	11.59	11.70	11.31	11.50	335662
2011-04-15	11.70	11.70	11.24	11.28	193341
2011-04-18	11.37	11.35	10.83	11.30	215072
2011-04-19	11.39	11.69	11.39	11.67	405398
2011-04-20	11.01	11.19	10.84	11.02	261261
2011-04-21	11.02	11.19	10.95	11.14	85784
2011-04-25	11.21	11.23	10.80	10.89	169671
2011-04-26	10.86	10.91	10.51	10.60	175881
2011-04-27	10.53	10.64	10.05	10.28	464672
2011-04-28	10.21	10.46	10.13	10.31	176089
2011-04-29	10.38	10.53	10.35	10.41	104577
2011-05-02	10.53	10.58	10.15	10.32	117395
2011-05-03	10.01	10.28	10.00	10.08	221244
2011-05-04	10.10	10.17	9.82	9.97	102383
2011-05-05	9.85	10.05	9.63	9.63	145280
2011-05-06	9.81	10.20	9.64	9.64	204288
2011-05-09	9.78	9.94	9.64	9.93	159424
2011-05-10	10.03	10.25	10.03	10.25	129561
2011-05-11	10.23	10.24	9.94	10.00	64922
2011-05-12	10.04	10.08	9.81	9.84	110882
2011-05-13	9.84	9.89	9.55	9.60	138822
2011-05-16	9.71	9.71	9.38	9.42	118822
2011-05-17	9.34	9.36	9.08	9.27	240259
2011-05-18	9.32	9.50	9.32	9.40	144810
2011-05-19	9.44	9.50	9.31	9.33	80404
2011-05-20	9.35	9.46	9.08	9.10	143229
2011-05-23	9.01	9.02	8.70	8.81	309795
2011-05-24	8.91	9.00	8.64	8.77	227893
2011-05-25	8.69	8.84	8.52	8.70	208133
2011-05-26	8.64	8.88	8.62	8.82	159650
2011-05-27	8.89	8.98	8.88	8.94	80868
2011-05-31	8.96	9.06	8.81	8.91	133013
2011-06-01	8.82	8.94	8.47	8.48	95402
2011-06-02	8.56	8.62	8.21	8.29	294290
2011-06-03	8.25	8.88	8.15	8.81	168816
2011-06-06	8.91	8.91	8.62	8.69	92931
2011-06-07	8.79	8.86	8.67	8.81	65150
2011-06-08	8.83	8.95	8.75	8.91	103264
2011-06-09	9.17	9.32	9.00	9.30	178339
2011-06-10	9.35	9.53	9.15	9.53	295771
2011-06-13	9.62	9.65	9.35	9.45	148663
2011-06-14	9.63	10.01	9.60	10.00	376581
2011-06-15	9.83	10.19	9.73	9.89	293234
2011-06-16	9.99	9.99	9.60	9.79	129950
2011-06-17	9.92	10.25	9.73	10.15	1074284
2011-06-20	10.12	10.14	9.93	10.01	135736
2011-06-21	10.18	10.29	10.02	10.26	191047
2011-06-22	10.29	10.30	10.03	10.21	85728
2011-06-23	10.09	10.17	9.83	10.07	231001
2011-06-24	10.24	10.24	9.88	9.93	116094
2011-06-27	9.99	10.04	9.84	9.95	173786
2011-06-28	10.17	10.36	9.85	10.23	185480
2011-06-29	10.53	10.53	10.16	10.23	164647
2011-06-30	10.29	10.49	10.25	10.30	124869
2011-07-01	10.52	10.54	10.34	10.45	238804
2011-07-05	10.54	10.54	10.24	10.51	129264
2011-07-06	10.52	10.60	10.42	10.45	168080
2011-07-07	10.61	10.61	10.37	10.39	108264
2011-07-08	10.31	10.36	10.02	10.30	220194
2011-07-11	10.05	10.25	9.95	9.96	91983
2011-07-12	9.81	10.03	9.81	9.94	85046
2011-07-13	9.95	10.07	9.80	9.86	100470
2011-07-14	9.75	10.03	9.60	9.75	134046
2011-07-15	9.76	9.85	9.60	9.74	82774
2011-07-18	9.52	9.70	9.44	9.55	69864
2011-07-19	9.50	9.71	9.50	9.69	113464
2011-07-20	9.68	9.86	9.66	9.68	56069
2011-07-21	9.80	9.97	9.75	9.92	122487
2011-07-22	10.00	10.05	9.87	9.91	54307
2011-07-25	9.85	9.85	9.65	9.71	82992
2011-07-26	9.61	9.78	9.59	9.73	43943
2011-07-27	9.63	9.69	9.47	9.54	91428
2011-07-28	9.56	9.79	9.47	9.61	152670
2011-07-29	9.56	9.96	9.45	9.91	161888
2011-08-01	10.13	10.16	9.75	9.91	127762
2011-08-02	9.72	10.00	9.71	9.77	163490
2011-08-03	9.78	9.78	9.55	9.70	205918
2011-08-04	9.60	9.60	9.06	9.10	228367
2011-08-05	9.10	9.22	8.70	8.96	147002
2011-08-08	8.75	8.79	7.66	7.74	425103
2011-08-09	7.90	8.32	7.39	8.32	467790
2011-08-10	8.02	8.32	7.86	8.16	317422
2011-08-11	8.18	8.57	8.15	8.40	194869
2011-08-12	8.43	8.60	8.32	8.50	56262
2011-08-15	8.68	8.72	8.20	8.28	177473
2011-08-16	8.11	8.48	8.03	8.30	118039
2011-08-17	8.37	8.55	8.15	8.30	132726
2011-08-18	8.12	8.13	7.72	7.85	116540
2011-08-19	7.78	7.97	7.68	7.72	77671
2011-08-22	7.84	7.90	7.59	7.62	107359
2011-08-23	7.71	7.91	7.66	7.88	185464
2011-08-24	7.85	7.97	7.59	7.78	109326
2011-08-25	7.87	7.97	7.64	7.72	81599
2011-08-26	7.61	7.84	7.56	7.79	66134
2011-08-29	7.92	8.11	7.87	8.01	158234
2011-08-30	8.02	8.21	8.01	8.05	78185
2011-08-31	8.08	8.22	7.82	7.95	151668
2011-09-01	7.92	8.01	7.78	7.83	60983
2011-09-02	7.75	7.91	7.50	7.50	101317
2011-09-06	7.24	7.41	7.15	7.17	151967
2011-09-07	7.36	7.55	7.31	7.52	139113
2011-09-08	7.38	7.55	7.17	7.23	112300
2011-09-09	7.15	7.20	6.88	6.91	107758
2011-09-12	6.82	7.06	6.49	6.63	212582
2011-09-13	6.60	6.77	6.44	6.67	116396
2011-09-14	6.68	7.02	6.57	6.91	164667
2011-09-15	6.99	7.13	6.78	6.86	99827
2011-09-16	6.86	7.02	6.69	6.88	134024
2011-09-19	6.70	6.88	6.61	6.76	75102
2011-09-20	6.77	6.85	6.61	6.67	79505
2011-09-21	6.63	6.70	6.12	6.15	206575
2011-09-22	5.99	6.04	5.76	5.95	134868
2011-09-23	5.95	6.28	5.91	5.97	79169
2011-09-26	5.89	5.94	5.70	5.90	139262
2011-09-27	6.25	6.35	5.96	6.10	196053
2011-09-28	6.13	6.30	5.91	5.92	84694
2011-09-29	6.05	6.08	5.70	5.80	122376
2011-09-30	5.79	6.05	5.46	5.50	204069
2011-10-03	5.37	5.48	5.11	5.25	240035
2011-10-04	5.09	5.30	4.98	5.24	236765
2011-10-05	5.22	5.48	4.96	5.43	145156
2011-10-06	5.33	5.55	5.28	5.48	104987
2011-10-07	5.51	5.69	5.30	5.40	77480
2011-10-10	5.41	5.84	5.35	5.69	108410
2011-10-11	5.64	5.73	5.47	5.70	126914
2011-10-12	5.74	6.29	5.74	6.17	178789
2011-10-13	6.10	6.33	5.95	6.25	161806
2011-10-14	6.30	6.81	6.26	6.69	231260
2011-10-17	6.69	6.69	6.29	6.40	252513
2011-10-18	6.37	6.74	6.35	6.68	197515
2011-10-19	6.70	6.71	6.50	6.50	69821
2011-10-20	6.50	6.60	6.31	6.47	99911
2011-10-21	6.58	6.94	6.48	6.83	153927
2011-10-24	6.96	7.10	6.86	6.91	264034
2011-10-25	6.91	7.10	6.71	6.89	108223
2011-10-26	6.98	7.02	6.72	6.85	124433
2011-10-27	7.28	7.30	6.98	7.05	167499
2011-10-28	7.00	7.03	6.73	6.93	113207
2011-10-31	6.89	6.89	6.00	6.21	343601
2011-11-01	6.00	6.25	5.87	6.04	183974
2011-11-02	6.14	6.40	6.08	6.28	81806
2011-11-03	6.30	6.45	6.22	6.30	68580
2011-11-04	6.30	6.44	5.99	6.08	112337
2011-11-07	6.01	6.19	6.01	6.15	53477
2011-11-08	6.27	6.49	6.20	6.41	58837
2011-11-09	6.33	6.33	6.05	6.10	157643
2011-11-10	6.14	6.24	6.00	6.07	94935
2011-11-11	6.11	6.28	6.10	6.11	98926
2011-11-14	6.17	6.22	5.98	6.04	122222
2011-11-15	5.94	6.24	5.89	6.16	83886
2011-11-16	6.07	6.09	5.91	5.94	115686
2011-11-17	5.92	5.98	5.51	5.58	85818
2011-11-18	5.65	5.72	5.49	5.56	116369
2011-11-21	5.45	5.58	5.22	5.35	110596
2011-11-22	5.35	5.41	5.28	5.37	181467
2011-11-23	5.27	5.39	5.15	5.19	91746
2011-11-25	5.14	5.30	5.11	5.26	38702
2011-11-28	5.55	5.57	5.29	5.36	89916
2011-11-29	5.31	5.32	5.13	5.23	111935
2011-11-30	5.45	5.46	5.31	5.34	122189
2011-12-01	5.30	5.39	5.30	5.35	138067
2011-12-02	5.47	5.47	5.37	5.44	109710
2011-12-05	5.48	5.55	5.30	5.37	114488
2011-12-06	5.34	5.43	5.26	5.40	81669
2011-12-07	5.33	5.41	5.25	5.35	57792
2011-12-08	5.27	5.33	5.11	5.11	81837
2011-12-09	5.11	5.36	5.11	5.31	116218
2011-12-12	5.14	5.34	5.13	5.19	138619
2011-12-13	5.23	5.28	5.01	5.02	79302
2011-12-14	5.01	5.07	4.91	4.98	64960
2011-12-15	5.00	5.32	5.00	5.04	80775
2011-12-16	5.03	5.10	4.95	4.99	111244
2011-12-19	4.98	5.00	4.77	4.81	126811
2011-12-20	4.87	4.99	4.75	4.77	201874
2011-12-21	4.75	4.88	4.74	4.85	198815
2011-12-22	4.89	5.02	4.82	4.92	217485
2011-12-23	4.93	5.01	4.92	5.00	72853
2011-12-27	5.00	5.09	4.88	4.96	104950
2011-12-28	4.87	5.05	4.80	4.83	86268
2011-12-29	4.88	5.00	4.82	4.97	89525
2011-12-30	4.94	4.99	4.80	4.87	172695
2012-01-03	4.94	5.28	4.94	5.19	198526
2012-01-04	5.20	5.99	5.17	5.92	333656
2012-01-05	5.75	6.08	5.62	5.99	143027
2012-01-06	6.21	6.50	6.01	6.28	191320
2012-01-09	6.28	6.40	6.25	6.32	170804
2012-01-10	6.46	6.72	6.35	6.39	127963
2012-01-11	6.35	6.45	6.32	6.37	212852
2012-01-12	6.44	6.45	6.17	6.22	113454
2012-01-13	6.09	6.14	5.93	6.00	143364
2012-01-17	6.03	6.11	5.98	6.01	87706
2012-01-18	5.99	6.22	5.90	6.15	400935
2012-01-19	6.24	6.57	6.20	6.50	139011
2012-01-20	6.43	6.54	6.32	6.45	101413
2012-01-23	6.50	6.55	6.39	6.42	91283
2012-01-24	6.36	6.44	6.27	6.38	75619
2012-01-25	6.46	6.50	6.31	6.46	82502
2012-01-26	6.47	6.68	6.47	6.53	83851
2012-01-27	6.42	6.48	6.15	6.25	257181
2012-01-30	6.13	6.13	5.75	5.82	242659
2012-01-31	5.90	6.15	5.80	6.15	214949
2012-02-01	6.08	6.24	6.08	6.13	92405
2012-02-02	6.06	6.41	6.06	6.26	111268
2012-02-03	6.26	6.49	6.20	6.36	196634
2012-02-06	6.23	6.35	6.20	6.30	90245
2012-02-07	6.20	6.24	6.07	6.08	99015
2012-02-08	6.08	6.21	5.89	6.00	234400
2012-02-09	6.00	6.19	6.00	6.05	112991
2012-02-10	6.59	6.59	5.96	6.07	101737
2012-02-13	6.03	6.18	6.03	6.10	70726
2012-02-14	6.04	6.18	6.04	6.12	80505
2012-02-15	6.11	6.16	6.00	6.02	79512
2012-02-16	6.06	6.15	5.95	6.14	68979
2012-02-17	6.05	6.35	6.05	6.31	102518
2012-02-21	6.24	6.46	6.24	6.44	86614
2012-02-22	6.40	6.52	6.34	6.35	95157
2012-02-23	6.40	6.47	6.30	6.36	67839
2012-02-24	6.30	6.44	6.10	6.13	86647
2012-02-27	6.10	6.12	5.98	6.08	120064
2012-02-28	6.08	6.12	6.02	6.11	66308
2012-02-29	6.13	6.24	6.04	6.07	81901
2012-03-01	6.05	6.36	6.02	6.31	124749
2012-03-02	6.31	6.44	6.15	6.20	121929
2012-03-05	6.26	6.30	5.95	6.11	227491
2012-03-06	5.99	6.03	5.90	5.94	59493
2012-03-07	5.90	6.07	5.90	6.00	81275
2012-03-08	6.10	6.10	5.95	5.98	42459
2012-03-09	6.03	6.03	5.81	5.91	129828
2012-03-12	5.95	5.95	5.78	5.83	50656
2012-03-13	5.91	6.12	5.80	6.06	92847
2012-03-14	6.22	6.25	6.05	6.07	87206
2012-03-15	6.11	6.16	6.06	6.16	61387
2012-03-16	6.22	6.26	6.13	6.18	83332
2012-03-19	6.18	6.26	6.06	6.06	88740
2012-03-20	6.03	6.08	6.00	6.04	100979
2012-03-21	6.00	6.25	6.00	6.05	295461
2012-03-22	6.04	6.15	6.02	6.07	115009
2012-03-23	6.12	6.17	6.05	6.07	160275
2012-03-26	6.10	6.10	5.95	5.98	189003
2012-03-27	6.05	6.18	5.93	6.13	216300
2012-03-28	6.16	6.16	6.00	6.01	70464
2012-03-29	6.00	6.13	5.94	6.02	99816
2012-03-30	6.03	6.13	6.00	6.03	181736
2012-04-02	6.01	6.18	6.01	6.11	102639
2012-04-03	6.14	6.14	5.96	6.00	155233
2012-04-04	5.95	5.95	5.80	5.85	148123
2012-04-05	5.83	5.85	5.68	5.76	88246
2012-04-09	5.80	5.88	5.67	5.79	126747
2012-04-10	5.78	5.78	5.54	5.54	111145
2012-04-11	5.81	5.83	5.64	5.74	122831
2012-04-12	5.82	5.99	5.82	5.92	196547
2012-04-13	5.92	5.94	5.77	5.83	103183
2012-04-16	5.83	5.87	5.54	5.67	180686
2012-04-17	5.68	5.73	5.36	5.44	316389
2012-04-18	5.25	5.46	5.24	5.35	323941
2012-04-19	5.38	5.38	5.02	5.11	258813
2012-04-20	5.10	5.10	4.87	4.93	281464
2012-04-23	4.92	4.94	4.70	4.74	333599
2012-04-24	4.79	5.07	4.79	5.03	225132
2012-04-25	5.14	5.14	4.94	4.98	114307
2012-04-26	4.95	4.95	4.78	4.87	106269
2012-04-27	4.82	4.86	4.77	4.80	160307
2012-04-30	4.80	4.91	4.75	4.87	213462
2012-05-01	4.88	4.95	4.85	4.91	61535
2012-05-02	4.82	4.87	4.75	4.75	126800
2012-05-03	4.75	4.76	4.46	4.51	140112
2012-05-04	4.46	4.52	4.30	4.40	178239
2012-05-07	4.32	4.44	4.32	4.42	120278
2012-05-08	4.34	4.69	4.24	4.60	302408
2012-05-09	4.49	4.61	4.44	4.54	151277
2012-05-10	4.59	4.70	4.52	4.54	111398
2012-05-11	4.55	4.71	4.54	4.63	117952
2012-05-14	4.51	4.58	4.20	4.28	144121
2012-05-15	4.23	4.37	4.18	4.31	174300
2012-05-16	4.31	4.33	4.16	4.18	122048
2012-05-17	4.16	4.20	3.85	4.01	198513
2012-05-18	4.23	4.23	3.88	3.90	111684
2012-05-21	3.84	3.92	3.71	3.89	120768
2012-05-22	3.85	4.04	3.85	3.95	63557
2012-05-23	4.00	4.00	3.83	3.89	96474
2012-05-24	3.95	4.06	3.86	4.00	63619
2012-05-25	3.96	4.00	3.90	3.97	98229
2012-05-29	3.96	4.08	3.96	4.00	41678
2012-05-30	3.94	3.97	3.78	3.92	67080
2012-05-31	3.88	3.96	3.78	3.85	57145
2012-06-01	3.73	3.88	3.57	3.70	339024
2012-06-04	3.70	3.72	3.50	3.60	117907
2012-06-05	3.54	3.72	3.53	3.53	104618
2012-06-06	3.51	3.75	3.51	3.67	158242
2012-06-07	3.76	3.79	3.42	3.49	179596
2012-06-08	3.43	3.48	3.25	3.42	217552
2012-06-11	3.61	3.61	3.06	3.10	430193
2012-06-12	3.10	3.32	3.06	3.24	184307
2012-06-13	3.19	3.33	3.14	3.25	184385
2012-06-14	3.23	3.42	3.18	3.24	513402
2012-06-15	3.19	3.70	3.09	3.09	2865961
2012-06-18	3.11	3.24	3.05	3.22	499471
2012-06-19	3.26	3.37	3.20	3.37	504258
2012-06-20	3.31	3.35	3.25	3.28	261829
2012-06-21	3.25	3.37	3.20	3.27	235775
2012-06-22	3.27	3.52	3.26	3.48	222565
2012-06-25	3.38	3.52	3.28	3.28	108419
2012-06-26	3.24	3.32	3.19	3.29	110938
2012-06-27	3.24	3.30	3.18	3.20	156390
2012-06-28	3.09	3.27	3.09	3.21	147157
2012-06-29	3.33	3.43	3.31	3.33	162556
2012-07-02	3.36	3.55	3.33	3.52	92564
2012-07-03	3.45	3.68	3.41	3.66	102188
2012-07-05	3.66	3.66	3.28	3.37	259447
2012-07-06	3.30	3.38	3.29	3.31	57164
2012-07-09	3.20	3.28	3.14	3.15	118762
2012-07-10	3.15	3.28	3.15	3.27	173194
2012-07-11	3.23	3.47	3.23	3.40	83857
2012-07-12	3.43	3.62	3.30	3.34	105717
2012-07-13	3.35	3.43	3.31	3.41	62068
2012-07-16	3.36	3.41	3.30	3.31	70624
2012-07-17	3.35	3.40	3.31	3.31	65734
2012-07-18	3.32	3.40	3.28	3.39	105698
2012-07-19	3.34	3.51	3.34	3.43	77432
2012-07-20	3.36	3.40	3.32	3.33	39639
2012-07-23	3.30	3.35	3.22	3.30	33516
2012-07-24	3.31	3.39	3.22	3.27	35232
2012-07-25	3.30	3.35	3.22	3.29	84140
2012-07-26	3.33	3.46	3.28	3.43	78848
2012-07-27	3.38	3.57	3.37	3.55	85591
2012-07-30	3.55	3.63	3.40	3.45	74757
2012-07-31	3.48	3.48	3.34	3.41	20640
2012-08-01	3.41	3.43	3.35	3.35	15877
2012-08-02	3.35	3.54	3.25	3.33	54506
2012-08-03	3.45	3.61	3.37	3.45	116253
2012-08-06	3.25	3.49	3.25	3.47	35156
2012-08-07	3.45	3.65	3.45	3.56	64801
2012-08-08	3.49	3.69	3.49	3.63	55073
2012-08-09	3.61	3.87	3.61	3.74	78511
2012-08-10	3.71	3.85	3.70	3.79	114647
2012-08-13	3.84	4.15	3.80	3.80	226035
2012-08-14	3.80	3.94	3.71	3.72	104026
2012-08-15	3.75	3.79	3.60	3.67	28547
2012-08-16	3.72	3.83	3.61	3.81	54467
2012-08-17	3.78	3.86	3.74	3.79	22299
2012-08-20	3.75	3.79	3.68	3.70	10658
2012-08-21	3.72	3.81	3.66	3.68	69486
2012-08-22	3.72	3.72	3.60	3.62	27996
2012-08-23	3.64	3.64	3.46	3.55	50712
2012-08-24	3.58	3.58	3.49	3.52	60329
2012-08-27	3.53	3.59	3.52	3.55	18485
2012-08-28	3.56	3.60	3.56	3.60	36133
2012-08-29	3.60	3.60	3.55	3.57	66984
2012-08-30	3.55	3.59	3.55	3.57	31854
2012-08-31	3.59	3.59	3.55	3.55	75810
2012-09-04	3.55	3.55	3.49	3.55	57514
2012-09-05	3.55	3.55	3.44	3.46	28354
2012-09-06	3.52	3.73	3.44	3.71	82845
2012-09-07	3.71	3.73	3.59	3.61	74706
2012-09-10	3.65	3.75	3.61	3.63	51462
2012-09-11	3.60	3.67	3.51	3.60	46640
2012-09-12	3.56	3.82	3.56	3.82	55428
2012-09-13	3.86	4.10	3.75	4.02	127687
2012-09-14	4.01	4.18	3.89	4.08	118562
2012-09-17	4.08	4.08	3.90	3.99	98999
2012-09-18	3.94	4.04	3.89	4.01	36755
2012-09-19	3.97	4.14	3.97	4.07	44396
2012-09-20	4.01	4.13	3.98	4.12	49589
2012-09-21	4.14	4.38	4.05	4.38	138273
2012-09-24	4.31	4.88	4.26	4.76	300797
2012-09-25	4.80	4.80	4.22	4.35	284005
2012-09-26	4.31	4.31	4.03	4.18	152176
2012-09-27	4.26	4.26	4.15	4.21	45811
2012-09-28	4.15	4.20	3.98	4.10	62450
2012-10-01	4.11	4.19	3.96	4.11	62987
2012-10-02	4.12	4.29	3.99	4.29	70904
2012-10-03	4.29	4.29	4.12	4.23	64481
2012-10-04	4.23	4.29	4.15	4.29	20000
2012-10-05	4.31	4.41	4.18	4.39	63659
2012-10-08	4.36	4.50	4.23	4.28	75818
2012-10-09	4.28	4.30	4.12	4.15	26134
2012-10-10	4.16	4.16	3.97	4.01	49619
2012-10-11	4.04	4.06	3.95	3.98	31079
2012-10-12	3.95	4.03	3.95	3.98	40981
2012-10-15	3.95	4.11	3.95	3.99	21740
2012-10-16	4.04	4.27	4.04	4.20	31814
2012-10-17	4.27	4.30	4.11	4.21	40214
2012-10-18	4.16	4.28	4.08	4.16	32128
2012-10-19	4.12	4.12	4.01	4.04	43772
2012-10-22	4.08	4.18	4.00	4.18	59214
2012-10-23	4.06	4.09	3.93	3.98	44723
2012-10-24	3.99	4.00	3.85	3.90	55821
2012-10-25	3.94	3.94	3.78	3.85	73241
2012-10-26	3.85	3.87	3.77	3.80	25922
2012-10-31	3.75	3.81	3.59	3.65	35021
2012-11-01	3.67	3.76	3.66	3.74	19146
2012-11-02	3.78	3.83	3.70	3.75	12198
2012-11-05	3.70	3.77	3.51	3.66	99840
2012-11-06	3.65	3.94	3.62	3.71	50703
2012-11-07	3.61	3.68	3.61	3.64	24115
2012-11-08	3.61	3.71	3.61	3.69	29217
2012-11-09	3.62	3.82	3.60	3.72	81157
2012-11-12	3.71	3.73	3.68	3.71	14801
2012-11-13	3.72	3.73	3.55	3.65	36463
2012-11-14	3.72	3.72	3.64	3.67	32806
2012-11-15	3.63	3.68	3.55	3.63	41209
2012-11-16	3.61	3.76	3.51	3.73	72010
2012-11-19	3.74	3.80	3.60	3.75	35266
2012-11-20	3.78	3.79	3.63	3.79	26170
2012-11-21	3.80	3.82	3.69	3.80	16715
2012-11-23	3.77	3.79	3.63	3.65	54805
2012-11-26	3.68	3.83	3.68	3.83	28780
2012-11-27	3.78	3.82	3.67	3.76	28627
2012-11-28	3.81	4.05	3.76	4.05	127348
2012-11-29	4.03	4.31	4.01	4.26	234407
2012-11-30	4.26	4.26	4.14	4.25	64966
2012-12-03	4.23	4.25	4.04	4.20	91882
2012-12-04	4.15	4.56	4.15	4.54	193124
2012-12-05	4.50	4.62	4.40	4.55	149474
2012-12-06	4.61	4.67	4.41	4.49	116860
2012-12-07	4.47	4.52	4.43	4.51	73896
2012-12-10	4.36	5.12	4.32	5.05	224777
2012-12-11	5.05	5.05	4.35	4.66	156581
2012-12-12	4.61	4.92	4.61	4.89	72163
2012-12-13	4.87	4.90	4.76	4.81	97914
2012-12-14	4.79	5.04	4.79	5.02	90765
2012-12-17	5.04	5.12	5.02	5.09	106971
2012-12-18	5.06	5.30	5.06	5.26	93444
2012-12-19	5.22	5.28	5.09	5.10	79744
2012-12-20	5.08	5.14	5.00	5.00	166578
2012-12-21	4.95	4.99	4.69	4.71	201399
2012-12-24	4.75	4.99	4.72	4.93	47855
2012-12-26	4.97	5.10	4.97	5.00	67134
2012-12-27	5.02	5.18	5.02	5.17	73698
2012-12-28	5.07	5.17	4.95	4.95	62766
2012-12-31	4.88	5.05	4.82	5.03	88920
2013-01-02	5.23	5.28	5.07	5.24	110153
2013-01-03	5.23	5.38	5.15	5.21	105938
2013-01-04	5.19	5.25	5.08	5.11	52417
2013-01-07	5.14	5.27	5.11	5.19	84954
2013-01-08	5.15	5.21	5.03	5.11	39863
2013-01-09	5.13	5.13	5.05	5.09	48650
2013-01-10	5.06	5.20	5.00	5.13	76443
2013-01-11	5.12	5.25	4.89	5.21	243471
2013-01-14	5.21	5.27	5.06	5.12	101849
2013-01-15	5.05	5.07	4.91	4.94	47497
2013-01-16	4.93	5.07	4.92	4.99	64543
2013-01-17	5.02	5.11	4.98	5.08	46750
2013-01-18	5.00	5.08	4.88	4.93	105151
2013-01-22	4.90	5.14	4.90	5.11	96847
2013-01-23	5.18	5.20	4.98	5.03	48999
2013-01-24	5.00	5.02	4.92	4.97	23467
2013-01-25	4.94	5.01	4.91	4.91	63085
2013-01-28	4.91	5.00	4.75	4.80	122146
2013-01-29	4.79	4.94	4.69	4.90	91296
2013-01-30	4.87	4.99	4.66	4.73	80483
2013-01-31	4.68	4.75	4.60	4.74	56728
2013-02-01	4.72	4.89	4.72	4.88	73294
2013-02-04	4.80	4.80	4.54	4.63	227025
2013-02-05	4.61	4.69	4.56	4.68	72844
2013-02-06	4.61	4.66	4.51	4.64	38799
2013-02-07	4.60	4.65	4.50	4.60	120620
2013-02-08	4.59	4.67	4.58	4.66	96924
2013-02-11	4.70	4.84	4.70	4.79	46976
2013-02-12	4.77	4.95	4.77	4.85	36319
2013-02-13	4.83	4.90	4.70	4.77	57478
2013-02-14	4.72	4.88	4.70	4.87	23966
2013-02-15	4.85	4.85	4.67	4.81	42098
2013-02-19	4.75	4.80	4.63	4.68	90921
2013-02-20	4.65	4.69	4.50	4.50	77790
2013-02-21	4.50	4.55	4.15	4.32	246405
2013-02-22	4.31	4.61	4.25	4.43	209327
2013-02-25	4.44	4.50	4.30	4.30	81618
2013-02-26	4.29	4.38	4.19	4.24	100785
2013-02-27	4.23	4.48	4.23	4.48	36200
2013-02-28	4.34	4.34	3.97	4.04	252142
2013-03-01	3.99	4.24	3.98	4.19	105468
2013-03-04	4.13	4.28	4.09	4.27	58587
2013-03-05	4.28	4.49	4.28	4.39	65924
2013-03-06	4.42	4.47	4.34	4.45	22786
2013-03-07	4.40	4.50	4.36	4.45	73322
2013-03-08	4.48	4.53	4.38	4.45	28587
2013-03-11	4.44	4.44	4.32	4.42	37399
2013-03-12	4.35	4.45	4.25	4.30	87685
2013-03-13	4.25	4.39	4.20	4.39	55113
2013-03-14	4.35	4.45	4.32	4.44	28368
2013-03-15	4.47	4.47	4.38	4.45	30256
2013-03-18	4.36	4.45	4.31	4.41	37336
2013-03-19	4.42	4.42	4.20	4.30	39239
2013-03-20	4.30	4.36	4.20	4.25	36907
2013-03-21	4.17	4.42	4.17	4.37	94801
2013-03-22	4.36	4.43	4.21	4.27	88852
2013-03-25	4.30	4.40	4.25	4.30	40837
2013-03-26	4.30	4.33	4.22	4.22	45609
2013-03-27	4.23	4.28	4.18	4.28	35739
2013-03-28	4.27	4.27	4.15	4.15	45165
2013-04-01	4.16	4.18	4.05	4.08	28437
2013-04-02	4.07	4.07	3.98	4.04	80865
2013-04-03	3.99	4.12	3.98	4.11	30899
2013-04-04	4.13	4.20	4.11	4.16	36228
2013-04-05	4.05	4.10	4.02	4.07	12119
2013-04-08	4.04	4.33	4.02	4.27	56173
2013-04-09	4.34	4.49	4.32	4.35	37219
2013-04-10	4.34	4.39	4.24	4.28	40155
2013-04-11	4.26	4.27	4.20	4.26	31330
2013-04-12	4.21	4.21	4.10	4.12	23613
2013-04-15	4.10	4.11	4.00	4.03	43669
2013-04-16	4.03	4.08	3.98	4.06	46868
2013-04-17	3.98	4.00	3.90	3.94	44835
2013-04-18	3.92	3.95	3.85	3.92	33813
2013-04-19	3.92	3.98	3.84	3.92	21536
2013-04-22	3.90	4.05	3.90	4.04	24999
2013-04-23	4.12	4.25	4.00	4.14	254776
2013-04-24	4.15	4.32	4.15	4.32	50519
2013-04-25	4.35	4.35	4.23	4.29	52672
2013-04-26	4.24	4.34	4.24	4.29	49965
2013-04-29	4.28	4.50	4.28	4.45	72527
2013-04-30	4.41	4.50	4.30	4.49	37843
2013-05-01	4.46	4.48	4.33	4.34	23271
2013-05-02	4.36	4.36	4.12	4.29	54641
2013-05-03	4.28	4.33	4.04	4.15	77506
2013-05-06	4.08	4.26	4.00	4.25	79834
2013-05-07	4.21	4.31	4.11	4.29	52662
2013-05-08	4.26	4.36	4.26	4.28	25995
2013-05-09	4.33	4.37	4.21	4.25	18363
2013-05-10	4.22	4.22	4.15	4.15	22375
2013-05-13	4.14	4.41	4.05	4.24	51581
2013-05-14	4.25	4.25	4.14	4.16	24411
2013-05-15	4.15	4.29	4.13	4.26	75488
2013-05-16	4.23	4.25	4.16	4.19	32273
2013-05-17	4.18	4.21	4.16	4.16	23731
2013-05-20	4.16	4.26	4.16	4.24	31598
2013-05-21	4.25	4.26	4.18	4.25	22491
2013-05-22	4.22	4.23	4.15	4.16	30730
2013-05-23	4.14	4.14	4.06	4.09	33413
2013-05-24	4.06	4.11	4.03	4.07	52489
2013-05-28	4.08	4.12	4.00	4.05	78729
2013-05-29	4.04	4.09	3.97	4.09	27891
2013-05-30	4.07	4.16	4.01	4.15	38265
2013-05-31	4.11	4.11	4.04	4.07	18618
2013-06-03	4.02	4.18	4.02	4.17	46552
2013-06-04	4.13	4.17	4.09	4.17	26316
2013-06-05	4.20	4.24	4.10	4.16	63164
2013-06-06	4.12	4.16	4.04	4.11	13514
2013-06-07	4.08	4.19	4.05	4.08	19113
2013-06-10	4.08	4.20	4.03	4.20	56697
2013-06-11	4.11	4.15	4.00	4.14	13261
2013-06-12	4.09	4.14	4.00	4.05	41853
2013-06-13	4.00	4.10	3.99	4.07	12112
2013-06-14	4.12	4.16	3.96	3.98	19183
2013-06-17	3.93	4.05	3.93	4.05	31176
2013-06-18	4.02	4.05	3.92	4.04	32681
2013-06-19	4.00	4.04	3.90	4.00	25706
2013-06-20	3.95	4.00	3.90	3.93	10019
2013-06-21	3.93	3.96	3.61	3.79	71926
2013-06-24	3.76	3.80	3.53	3.71	60016
2013-06-25	3.71	3.75	3.61	3.66	20298
2013-06-26	3.72	3.82	3.65	3.73	29186
2013-06-27	3.80	3.81	3.76	3.77	7091
2013-06-28	3.78	3.78	3.65	3.72	17938
2013-07-01	3.75	3.81	3.67	3.76	24476
2013-07-02	3.62	3.82	3.61	3.78	48759
2013-07-03	3.75	3.97	3.72	3.92	19500
2013-07-05	3.95	3.95	3.75	3.82	12467
2013-07-08	4.20	4.20	3.91	3.99	122378
2013-07-09	3.99	4.00	3.90	3.96	11079
2013-07-10	3.90	3.95	3.72	3.93	15975
2013-07-11	3.94	3.99	3.87	3.96	13609
2013-07-12	3.91	3.95	3.85	3.90	24548
2013-07-15	3.90	4.05	3.88	3.99	35561
2013-07-16	4.04	4.17	4.00	4.13	45256
2013-07-17	4.10	4.17	4.00	4.07	54344
2013-07-18	4.03	4.21	4.03	4.13	37008
2013-07-19	4.15	4.15	4.00	4.04	9016
2013-07-22	4.04	4.10	4.00	4.06	31584
2013-07-23	4.09	4.22	4.04	4.21	61615
2013-07-24	4.20	4.28	4.10	4.22	59279
2013-07-25	4.10	4.18	4.10	4.18	6181
2013-07-26	4.12	4.26	4.04	4.07	17076
2013-07-29	4.06	4.14	3.96	4.10	31209
2013-07-30	4.07	4.07	4.00	4.01	29062
2013-07-31	4.00	4.13	3.95	4.05	116881
2013-08-01	4.04	4.26	3.96	4.20	106751
2013-08-02	4.19	4.30	4.17	4.25	60418
2013-08-05	4.20	4.29	4.14	4.22	38848
2013-08-06	4.15	4.26	4.12	4.14	26830
2013-08-07	4.08	4.21	4.08	4.16	28232
2013-08-08	4.18	4.38	4.12	4.15	40947
2013-08-09	4.14	4.31	4.14	4.31	58679
2013-08-12	4.32	4.49	4.31	4.40	172242
2013-08-13	4.44	4.72	4.36	4.70	417386
2013-08-14	4.76	5.15	4.76	5.15	503896
2013-08-15	5.24	5.24	4.75	5.06	289921
2013-08-16	5.14	5.14	4.80	4.89	254992
2013-08-19	4.79	5.10	4.40	4.98	119618
2013-08-20	4.95	5.10	4.83	4.93	142774
2013-08-21	4.97	5.10	4.84	4.91	149587
2013-08-22	4.92	5.39	4.90	5.32	299259
2013-08-23	5.32	5.52	5.26	5.29	568104
2013-08-26	5.27	5.35	5.07	5.13	220892
2013-08-27	5.04	5.13	4.89	4.94	71820
2013-08-28	4.89	5.14	4.85	4.93	351862
2013-08-29	4.95	5.06	4.87	4.94	66767
2013-08-30	4.99	4.99	4.83	4.87	34378
2013-09-03	4.94	5.02	4.85	4.93	146481
2013-09-04	4.91	5.05	4.83	4.93	87156
2013-09-05	4.98	5.24	4.88	5.19	70199
2013-09-06	5.15	5.30	4.99	5.23	153953
2013-09-09	5.35	5.79	5.26	5.71	374034
2013-09-10	5.87	6.22	5.81	6.08	566856
2013-09-11	5.95	6.12	5.78	6.10	212921
2013-09-12	6.10	6.21	5.83	5.96	261965
2013-09-13	5.96	6.06	5.81	6.02	87509
2013-09-16	6.12	6.38	6.12	6.31	266748
2013-09-17	6.35	6.47	6.15	6.21	304476
2013-09-18	6.28	6.42	6.02	6.38	170766
2013-09-19	6.36	6.49	6.27	6.36	264299
2013-09-20	6.36	6.38	6.15	6.30	225945
2013-09-23	6.35	6.65	6.18	6.53	444077
2013-09-24	6.56	6.87	6.48	6.52	359235
2013-09-25	6.49	6.54	6.22	6.25	316487
2013-09-26	6.20	6.84	6.14	6.63	299423
2013-09-27	6.54	6.79	6.48	6.49	171236
2013-09-30	6.58	6.67	6.05	6.63	358824
2013-10-01	6.58	6.92	6.22	6.67	360689
2013-10-02	6.70	6.89	6.64	6.66	133788
2013-10-03	6.66	6.82	6.35	6.57	389824
2013-10-04	6.56	6.67	6.35	6.42	139744
2013-10-07	6.29	6.84	6.22	6.79	306892
2013-10-08	6.88	7.07	6.80	6.90	396960
2013-10-09	6.90	7.29	6.82	7.24	381098
2013-10-10	7.54	7.69	7.42	7.54	423312
2013-10-11	7.60	7.93	7.57	7.88	434919
2013-10-14	7.96	8.99	7.90	8.95	595977
2013-10-15	8.90	9.37	8.24	8.28	983979
2013-10-16	8.40	8.61	7.41	8.12	903680
2013-10-17	8.05	8.29	7.86	8.17	322425
2013-10-18	8.26	8.92	8.12	8.60	545533
2013-10-21	8.88	9.15	8.71	9.00	493085
2013-10-22	9.10	9.29	8.12	8.48	618367
2013-10-23	8.41	8.48	7.48	7.76	750963
2013-10-24	7.93	8.44	7.63	8.31	574526
2013-10-25	8.35	8.35	7.81	8.04	263649
2013-10-28	8.02	8.30	7.70	7.76	316213
2013-10-29	7.69	7.74	7.12	7.25	556954
2013-10-30	7.19	7.69	7.12	7.47	331156
2013-10-31	7.56	7.56	7.12	7.25	172550
2013-11-01	7.21	7.27	6.87	6.97	245912
2013-11-04	6.97	7.15	6.85	6.94	212114
2013-11-05	6.94	7.54	6.88	7.42	376901
2013-11-06	7.49	7.52	7.01	7.06	141816
2013-11-07	7.09	7.29	6.86	6.90	214898
2013-11-08	6.88	7.15	6.83	6.92	401859
2013-11-11	6.91	7.34	6.88	7.18	243400
2013-11-12	7.14	7.28	7.00	7.03	127260
2013-11-13	6.95	7.24	6.92	7.02	137839
2013-11-14	7.01	7.44	7.00	7.40	202200
2013-11-15	7.44	7.98	7.27	7.85	351285
2013-11-18	7.90	7.98	7.45	7.51	228875
2013-11-19	7.40	7.42	6.98	7.01	183899
2013-11-20	7.10	7.64	7.10	7.40	343270
2013-11-21	7.47	7.84	7.40	7.71	196412
2013-11-22	7.74	8.32	7.59	8.25	311824
2013-11-25	8.30	8.72	8.08	8.44	440386
2013-11-26	8.51	9.05	8.46	8.82	983187
2013-11-27	8.92	9.09	8.62	9.02	354075
2013-11-29	9.16	9.25	9.05	9.15	194664
2013-12-02	9.16	9.21	8.60	8.88	490241
2013-12-03	8.84	8.99	8.09	8.34	396749
2013-12-04	8.24	8.24	7.72	7.95	225083
2013-12-05	7.97	7.97	7.65	7.74	103241
2013-12-06	8.44	8.44	7.76	7.92	244990
2013-12-09	7.97	8.09	7.67	7.83	225879
2013-12-10	7.86	7.86	7.52	7.63	129805
2013-12-11	7.63	7.63	7.18	7.28	281578
2013-12-12	7.23	7.33	7.07	7.22	137090
2013-12-13	7.32	7.40	7.11	7.13	148283
2013-12-16	7.09	7.76	7.06	7.38	329999
2013-12-17	7.50	7.53	7.21	7.50	192884
2013-12-18	7.46	7.73	7.31	7.69	304770
2013-12-19	7.85	7.97	7.45	7.50	432903
2013-12-20	7.50	7.73	7.13	7.15	175448
2013-12-23	7.09	7.64	6.85	7.48	343362
2013-12-24	7.34	7.49	7.05	7.08	202262
2013-12-26	7.07	7.28	6.95	7.09	82136
2013-12-27	7.08	7.11	6.84	6.93	257650
2013-12-30	6.89	7.13	6.86	6.91	196675
2013-12-31	6.86	7.10	6.83	6.96	194762
2014-01-02	6.95	7.01	6.63	6.64	185991
2014-01-03	6.72	6.75	6.57	6.57	88345
2014-01-06	6.57	6.71	6.38	6.38	232403
2014-01-07	6.39	6.71	6.36	6.60	154760
2014-01-08	6.58	6.73	6.53	6.54	117787
2014-01-09	6.60	6.83	6.50	6.67	181668
2014-01-10	6.72	6.79	6.50	6.58	156730
2014-01-13	6.82	6.84	6.38	6.43	328554
2014-01-14	6.38	6.67	6.35	6.50	139102
2014-01-15	6.53	6.67	6.49	6.57	384965
2014-01-16	6.55	6.69	6.45	6.55	221887
2014-01-17	6.55	6.75	6.53	6.64	111984
2014-01-21	6.90	7.02	6.76	6.85	293135
2014-01-22	6.98	7.02	6.75	6.80	239288
2014-01-23	6.89	6.89	6.16	6.22	591857
2014-01-24	6.14	6.47	5.78	6.30	602770
2014-01-27	6.19	6.97	5.76	6.82	635761
2014-01-28	6.80	7.00	6.51	6.62	266718
2014-01-29	6.60	6.62	6.10	6.30	212123
2014-01-30	6.38	6.42	6.03	6.09	152906
2014-01-31	6.00	6.07	5.80	5.82	242774
2014-02-03	5.75	5.75	5.47	5.56	280161
2014-02-04	5.59	5.74	5.53	5.56	135081
2014-02-05	5.64	5.75	5.50	5.56	232023
2014-02-06	5.62	5.96	5.62	5.84	148658
2014-02-07	5.88	6.16	5.88	6.09	174511
2014-02-10	6.12	6.16	5.76	5.79	149796
2014-02-11	5.79	5.86	5.52	5.78	365526
2014-02-12	5.75	6.47	5.75	6.45	371416
2014-02-13	6.37	6.85	6.23	6.70	189634
2014-02-14	6.84	7.39	6.72	7.38	646731
2014-02-18	7.38	7.49	7.00	7.18	484395
2014-02-19	7.19	7.22	7.01	7.04	114620
2014-02-20	7.03	7.20	6.93	7.06	301713
2014-02-21	7.06	7.26	6.95	7.02	253180
2014-02-24	7.09	7.29	6.89	7.25	208403
2014-02-25	7.27	7.32	6.93	6.98	169349
2014-02-26	7.00	7.16	6.85	6.97	136149
2014-02-27	7.00	7.05	6.86	6.96	254338
2014-02-28	7.11	7.13	6.92	7.00	152489
2014-03-03	6.83	7.05	6.81	6.95	122025
2014-03-04	7.03	7.25	7.01	7.22	158352
2014-03-05	7.25	7.35	7.11	7.35	127897
2014-03-06	7.40	7.77	7.36	7.66	235536
2014-03-07	7.66	7.87	7.38	7.47	132065
2014-03-10	7.46	7.46	7.10	7.20	116096
2014-03-11	7.25	7.64	7.12	7.17	89379
2014-03-12	7.07	7.13	6.85	6.95	100701
2014-03-13	7.02	7.08	6.83	6.92	63871
2014-03-14	6.98	7.21	6.94	7.01	73283
2014-03-17	7.03	7.30	7.01	7.29	138007
2014-03-18	7.30	7.64	7.23	7.56	274950
2014-03-19	7.49	7.59	7.21	7.21	123805
2014-03-20	6.60	7.47	6.60	7.30	168277
2014-03-21	7.36	7.63	6.74	7.40	158991
2014-03-24	7.46	7.51	7.32	7.42	71297
2014-03-25	7.42	7.77	7.40	7.65	212242
2014-03-26	7.72	7.78	7.51	7.61	125324
2014-03-27	7.68	7.84	7.59	7.84	175768
2014-03-28	7.81	8.23	7.81	8.09	255945
2014-03-31	8.23	8.81	8.21	8.37	387832
2014-04-01	8.46	8.69	8.26	8.67	219793
2014-04-02	8.75	9.00	8.64	9.00	215843
2014-04-03	8.84	8.97	8.68	8.97	309270
2014-04-04	9.10	9.15	8.80	9.09	308506
2014-04-07	9.10	9.28	8.89	9.23	170251
2014-04-08	9.24	9.69	9.07	9.61	317899
2014-04-09	9.70	9.73	9.43	9.59	244067
2014-04-10	9.59	9.64	9.41	9.50	123511
2014-04-11	9.42	9.42	8.87	9.06	297410
2014-04-14	9.14	9.40	8.84	9.06	363065
2014-04-15	9.07	9.07	8.51	8.88	249138
2014-04-16	8.92	9.01	8.59	8.90	151553
2014-04-17	8.91	9.05	8.65	8.84	67824
2014-04-21	8.85	9.00	8.69	8.82	87023
2014-04-22	8.82	9.55	8.82	9.32	244986
2014-04-23	9.16	9.61	9.01	9.45	222354
2014-04-24	9.53	9.83	9.52	9.65	208006
2014-04-25	9.56	9.82	9.04	9.23	313971
2014-04-28	9.12	9.57	8.88	9.08	273972
2014-04-29	9.13	9.45	9.07	9.38	231093
2014-04-30	9.35	9.84	9.07	9.80	183205
2014-05-01	9.83	9.93	9.62	9.66	111060
2014-05-02	9.69	9.97	9.69	9.88	135923
2014-05-05	9.86	10.43	9.84	10.13	242641
2014-05-06	10.13	10.20	9.85	9.90	101949
2014-05-07	9.90	10.44	9.90	10.03	185517
2014-05-08	10.04	10.27	9.51	9.78	150060
2014-05-09	9.80	9.84	9.30	9.71	188390
2014-05-12	9.71	9.99	9.55	9.63	190606
2014-05-13	9.78	9.86	9.50	9.53	183823
2014-05-14	9.55	9.69	9.25	9.25	134918
2014-05-15	9.24	9.32	8.79	8.80	256617
2014-05-16	8.83	9.06	8.73	8.92	104010
2014-05-19	8.82	9.11	8.72	8.90	93225
2014-05-20	8.90	9.08	8.71	8.96	130094
2014-05-21	8.97	9.11	8.80	8.87	119596
2014-05-22	8.89	9.10	8.88	8.99	149668
2014-05-23	9.05	9.24	8.91	9.00	222467
2014-05-27	9.06	9.20	8.62	8.91	286537
2014-05-28	8.94	9.09	8.60	8.90	199565
2014-05-29	9.06	9.70	9.06	9.36	591537
2014-05-30	9.33	9.75	9.27	9.60	490315
2014-06-02	9.75	9.76	9.20	9.41	278504
2014-06-03	9.38	9.99	9.37	9.86	381158
2014-06-04	9.87	10.00	9.67	10.00	224744
2014-06-05	10.12	10.42	9.87	10.33	365859
2014-06-06	10.35	10.65	10.13	10.26	260747
2014-06-09	10.38	11.04	10.23	10.95	617532
2014-06-10	10.86	11.55	10.85	11.33	738823
2014-06-11	11.25	11.68	10.64	10.66	674323
2014-06-12	10.72	11.14	10.39	10.59	344117
2014-06-13	10.63	10.87	10.38	10.85	227763
2014-06-16	10.88	10.99	9.66	9.82	985648
2014-06-17	10.30	10.30	9.40	10.12	575715
2014-06-18	10.08	10.32	9.41	10.18	746580
2014-06-19	9.99	10.23	9.76	9.80	387797
2014-06-20	9.80	11.19	9.72	10.98	544961
2014-06-23	11.13	11.90	10.85	11.71	633651
2014-06-24	11.71	11.95	11.39	11.45	555847
2014-06-25	11.45	12.04	11.45	11.91	513743
2014-06-26	12.00	12.08	10.95	11.79	724857
2014-06-27	11.80	11.87	11.31	11.80	273047
2014-06-30	11.80	11.80	11.14	11.64	504292
2014-07-01	11.75	12.43	11.75	12.09	235534
2014-07-02	12.10	12.36	11.71	12.28	195636
2014-07-03	12.30	12.84	12.07	12.66	184550
2014-07-07	12.45	12.62	12.21	12.50	248390
2014-07-08	12.44	12.91	12.35	12.59	194244
2014-07-09	12.69	13.70	12.64	13.49	389417
2014-07-10	13.24	14.11	13.11	13.83	387046
2014-07-11	13.91	14.16	13.50	13.96	360056
2014-07-14	14.01	14.15	13.51	13.88	660832
2014-07-15	13.92	13.95	13.19	13.29	343349
2014-07-16	13.36	13.37	12.56	13.31	486732
2014-07-17	13.33	13.49	12.81	12.94	209656
2014-07-18	13.16	14.12	13.16	14.02	411975
2014-07-21	14.19	14.20	13.25	13.39	307239
2014-07-22	13.31	13.71	12.63	13.20	425318
2014-07-23	13.28	13.28	12.64	12.85	380633
2014-07-24	13.06	13.65	12.93	13.13	496151
2014-07-25	13.18	13.22	12.30	12.48	388364
2014-07-28	12.54	12.73	11.58	11.97	682894
2014-07-29	11.99	12.66	11.37	12.40	749200
2014-07-30	13.34	14.85	13.23	13.93	1255195
2014-07-31	13.04	13.23	11.59	12.90	835807
2014-08-01	12.75	13.30	12.02	13.11	784558
2014-08-04	13.37	13.88	12.58	12.92	635053
2014-08-05	12.57	12.80	11.51	11.69	449241
2014-08-06	11.75	11.97	11.09	11.76	764910
2014-08-07	11.70	12.22	11.30	11.90	463696
2014-08-08	11.91	12.14	11.58	11.96	274698
2014-08-11	11.96	11.98	11.44	11.45	181558
2014-08-12	11.47	11.73	11.11	11.36	346889
2014-08-13	11.42	11.58	10.92	11.44	443991
2014-08-14	11.44	11.58	11.00	11.13	718556
2014-08-15	11.23	11.23	10.55	11.00	694072
2014-08-18	11.02	11.40	11.00	11.17	289275
2014-08-19	11.27	11.27	10.77	10.94	207180
2014-08-20	10.74	10.90	9.79	10.22	670313
2014-08-21	10.35	10.49	10.07	10.11	294419
2014-08-22	9.96	10.37	9.79	10.31	327657
2014-08-25	10.35	10.72	10.15	10.50	288248
2014-08-26	10.50	10.50	10.14	10.14	208946
2014-08-27	10.17	10.64	10.03	10.49	410912
2014-08-28	10.48	10.65	10.25	10.38	314214
2014-08-29	10.42	10.74	10.37	10.59	276171
2014-09-02	10.40	11.08	10.40	10.78	411327
2014-09-03	10.92	11.80	10.70	11.64	593764
2014-09-04	11.60	11.90	11.20	11.24	338858
2014-09-05	11.25	11.90	11.21	11.75	275545
2014-09-08	11.88	12.02	11.49	11.55	330456
2014-09-09	11.45	11.66	11.25	11.58	236642
2014-09-10	11.58	11.88	11.49	11.75	255886
2014-09-11	11.79	12.04	11.76	11.88	166537
2014-09-12	11.80	13.00	11.80	12.69	493818
2014-09-15	12.69	12.75	12.01	12.04	374902
2014-09-16	12.04	13.30	11.87	13.14	788821
2014-09-17	13.24	13.24	12.43	12.68	345793
2014-09-18	12.62	12.99	12.62	12.86	157694
2014-09-19	12.87	13.00	12.49	12.65	247630
2014-09-22	12.49	13.00	12.48	13.00	176121
2014-09-23	12.93	13.04	12.70	12.86	198649
2014-09-24	12.91	13.09	12.57	13.01	220149
2014-09-25	12.83	12.91	12.62	12.71	218020
2014-09-26	12.77	13.14	12.50	13.01	256881
2014-09-29	13.10	13.14	12.70	12.78	223660
2014-09-30	12.75	12.98	12.50	12.92	160587
2014-10-01	12.79	13.11	12.18	12.31	389442
2014-10-02	12.30	12.36	11.15	11.62	665282
2014-10-03	11.75	11.76	11.20	11.25	292757
2014-10-06	11.53	11.72	11.15	11.18	244177
2014-10-07	11.19	11.34	10.89	10.91	266799
2014-10-08	10.99	11.19	10.64	11.11	294823
2014-10-09	11.06	11.16	10.52	10.63	191665
2014-10-10	10.63	10.73	9.74	10.10	604567
2014-10-13	10.09	10.37	9.97	10.03	135545
2014-10-14	10.02	10.51	9.56	10.24	207349
2014-10-15	9.81	10.08	8.99	9.88	329616
2014-10-16	9.74	10.36	9.53	10.16	399875
2014-10-17	10.30	11.16	10.30	10.81	338662
2014-10-20	10.66	11.51	10.66	11.27	248708
2014-10-21	11.24	11.59	10.64	11.17	282797
2014-10-22	11.28	11.52	11.03	11.09	175073
2014-10-23	11.06	11.66	11.06	11.55	214610
2014-10-24	11.60	11.92	11.34	11.74	213620
2014-10-27	11.53	11.78	10.89	11.50	270249
2014-10-28	11.83	12.24	11.67	12.10	177377
2014-10-29	12.23	12.23	11.71	11.77	182408
2014-10-30	11.92	12.44	11.81	12.44	298438
2014-10-31	12.48	13.29	12.48	13.22	487470
2014-11-03	13.19	13.80	12.74	13.39	558956
2014-11-04	13.44	13.59	12.71	13.11	483391
2014-11-05	13.11	13.40	12.84	13.34	163601
2014-11-06	13.35	13.56	12.77	13.50	282875
2014-11-07	13.42	13.68	13.19	13.27	229121
2014-11-10	13.43	13.55	13.28	13.42	141068
2014-11-11	13.37	13.52	13.15	13.42	137991
2014-11-12	13.43	13.59	13.25	13.40	172763
2014-11-13	13.33	13.50	13.33	13.40	11623
2014-11-14	13.42	13.56	12.96	13.46	167689
2014-11-17	13.39	13.87	13.33	13.65	203224
2014-11-18	13.74	14.05	13.73	13.77	258884
2014-11-19	13.88	14.04	13.63	13.83	128051
2014-11-20	13.86	13.98	13.61	13.73	172707
2014-11-21	13.82	14.48	13.82	14.42	264917
2014-11-24	14.67	14.89	14.43	14.60	380964
2014-11-25	14.81	14.81	14.25	14.65	277709
2014-11-26	14.74	14.97	14.56	14.94	166041
2014-11-28	14.84	14.99	14.35	14.42	149362
2014-12-01	14.23	14.23	13.85	14.14	246382
2014-12-02	14.24	14.24	14.00	14.05	151759
2014-12-03	14.15	14.60	13.99	14.50	269482
2014-12-04	14.36	15.00	14.36	14.97	414579
2014-12-05	14.98	15.36	14.83	15.26	309923
2014-12-08	15.26	15.30	14.26	14.59	159580
2014-12-09	14.49	14.55	13.72	14.20	311747
2014-12-10	14.07	14.42	13.33	13.37	223864
2014-12-11	13.23	13.89	13.03	13.56	205472
2014-12-12	13.42	13.68	13.15	13.40	168959
2014-12-15	13.45	13.55	12.50	12.63	297190
2014-12-16	12.30	12.73	11.76	12.52	253741
2014-12-17	12.54	13.16	12.35	12.84	305849
2014-12-18	13.22	13.34	12.88	13.12	204217
2014-12-19	13.30	13.66	12.97	13.64	329867
2014-12-22	13.64	13.68	13.50	13.63	107253
2014-12-23	13.73	14.23	13.56	14.22	148247
2014-12-24	14.22	14.25	14.10	14.18	27169
2014-12-26	14.18	14.31	13.84	13.93	51946
2014-12-29	13.82	14.12	13.65	13.96	108443
2014-12-30	13.93	13.96	13.54	13.75	99086
2014-12-31	13.71	13.93	13.45	13.79	73690
2015-01-02	13.72	13.72	13.28	13.48	75917
2015-01-05	13.29	13.34	12.97	13.08	101861
2015-01-06	13.16	13.20	12.97	13.16	67522
2015-01-07	13.49	13.81	13.27	13.30	139175
2015-01-08	13.47	13.58	13.31	13.54	80846
2015-01-09	13.45	13.66	13.26	13.62	87697
2015-01-12	13.47	13.47	13.18	13.45	129694
2015-01-13	13.84	13.94	13.38	13.74	173779
2015-01-14	13.60	13.89	13.42	13.89	81153
2015-01-15	13.90	14.00	13.79	13.98	218415
2015-01-16	14.00	14.88	13.77	14.79	296659
2015-01-20	14.83	14.91	14.47	14.84	339327
2015-01-21	14.69	15.10	14.58	14.75	290410
2015-01-22	14.70	14.85	14.46	14.79	354736
2015-01-23	14.75	14.86	14.44	14.63	219721
2015-01-26	14.83	14.92	14.63	14.79	159685
2015-01-27	14.63	14.91	14.52	14.74	105586
2015-01-28	14.65	15.46	14.29	14.38	172125
2015-01-29	14.58	14.58	14.21	14.41	48613
2015-01-30	14.09	14.25	14.00	14.15	75425
2015-02-02	14.34	14.41	14.14	14.39	253205
2015-02-03	14.61	14.90	14.59	14.64	142194
2015-02-04	14.47	14.96	14.47	14.75	175589
2015-02-05	14.80	14.87	14.44	14.66	110408
2015-02-06	14.52	14.83	14.52	14.74	86806
2015-02-09	14.77	14.96	14.62	14.72	125574
2015-02-10	14.71	15.16	14.71	15.10	142165
2015-02-11	15.16	15.57	15.00	15.46	187019
2015-02-12	15.73	16.21	15.57	16.15	194250
2015-02-13	16.21	16.90	16.19	16.65	185893
2015-02-17	16.66	17.58	16.54	17.48	240665
2015-02-18	17.59	17.59	16.91	17.00	241710
2015-02-19	17.13	17.16	16.57	17.16	109607
2015-02-20	17.07	17.50	16.89	17.20	137383
2015-02-23	17.20	17.88	17.20	17.53	317108
2015-02-24	17.74	18.19	17.20	18.05	278000
2015-02-25	18.23	19.00	18.10	18.64	241457
2015-02-26	18.64	18.64	16.76	17.00	827920
2015-02-27	17.00	17.45	16.80	16.86	227974
2015-03-02	16.75	17.40	16.70	17.36	219696
2015-03-03	17.25	17.52	16.94	17.05	231534
2015-03-04	17.14	17.48	16.74	17.12	102735
2015-03-05	17.02	17.98	17.00	17.85	259248
2015-03-06	17.86	18.20	17.86	17.89	307171
2015-03-09	17.72	18.65	17.65	18.62	305866
2015-03-10	18.21	19.06	18.21	18.76	250707
2015-03-11	18.83	19.44	18.82	19.29	203918
2015-03-12	19.56	19.85	19.11	19.79	227000
2015-03-13	19.59	20.00	19.07	19.88	289028
2015-03-16	19.94	21.75	19.93	21.42	403965
2015-03-17	21.84	23.28	21.55	23.02	644893
2015-03-18	22.90	23.50	22.15	23.35	451401
2015-03-19	23.32	24.74	21.88	23.08	937120
2015-03-20	23.08	23.50	22.32	22.44	407556
2015-03-23	22.35	22.75	20.87	21.14	494862
2015-03-24	20.80	21.17	20.43	20.95	351574
2015-03-25	20.98	21.59	20.90	21.20	305508
2015-03-26	21.18	21.18	20.00	20.65	210783
2015-03-27	20.55	20.92	20.11	20.47	181357
2015-03-30	20.75	21.20	20.66	20.99	208840
2015-03-31	20.90	20.93	20.02	20.42	245128
2015-04-01	20.01	20.74	20.00	20.60	237334
2015-04-02	20.55	21.16	20.34	20.72	328414
2015-04-06	20.74	21.15	20.66	21.02	172535
2015-04-07	21.05	21.46	20.89	20.96	138500
2015-04-08	21.17	21.17	20.30	20.82	198901
2015-04-09	20.85	21.12	20.72	21.01	129392
2015-04-10	21.00	21.19	20.46	20.77	123027
2015-04-13	20.70	20.70	19.91	20.15	211594
2015-04-14	20.16	20.32	19.50	19.86	267289
2015-04-15	19.70	19.70	18.88	19.63	430861
2015-04-16	19.57	19.70	19.10	19.63	143045
2015-04-17	19.45	19.64	19.21	19.34	163874
2015-04-20	19.20	19.20	18.72	18.94	264457
2015-04-21	19.00	19.46	18.93	19.37	296024
2015-04-22	19.37	20.39	19.37	20.24	207930
2015-04-23	20.04	21.43	20.03	21.05	266048
2015-04-24	21.10	21.37	20.43	20.60	128335
2015-04-27	20.78	21.28	19.86	20.03	146738
2015-04-28	20.06	20.65	19.83	20.29	164269
2015-04-29	19.98	20.25	19.71	19.86	107514
2015-04-30	19.82	20.20	19.25	19.28	175426
2015-05-01	19.29	19.86	19.06	19.68	122505
2015-05-04	19.92	20.10	18.87	19.32	370244
2015-05-05	19.41	19.58	18.71	18.95	163395
2015-05-06	19.16	19.27	18.19	18.43	139343
2015-05-07	18.17	18.41	17.49	18.30	121396
2015-05-08	18.49	18.76	18.30	18.66	177052
2015-05-11	18.54	18.95	18.47	18.91	80669
2015-05-12	18.91	18.91	18.46	18.74	117393
2015-05-13	18.86	19.13	18.68	18.96	138710
2015-05-14	19.07	19.29	18.68	18.80	127313
2015-05-15	18.63	18.90	18.36	18.46	156116
2015-05-18	18.46	18.89	18.01	18.59	142774
2015-05-19	18.67	18.88	18.15	18.43	122442
2015-05-20	18.47	18.57	17.95	18.24	145735
2015-05-21	18.28	18.28	17.45	17.95	271542
2015-05-22	17.53	17.84	17.50	17.61	156719
2015-05-26	17.60	17.60	17.16	17.31	161463
2015-05-27	17.25	17.37	16.93	17.00	197180
2015-05-28	16.82	17.05	16.65	16.91	175732
2015-05-29	16.93	16.95	16.09	16.17	321371
2015-06-01	16.34	16.50	15.77	16.45	175499
2015-06-02	16.44	18.31	16.44	18.22	268103
2015-06-03	18.14	18.36	16.95	17.31	519282
2015-06-04	17.42	18.40	17.21	18.01	768238
2015-06-05	17.98	18.16	17.40	17.59	208603
2015-06-08	17.61	18.04	17.13	17.14	114878
2015-06-09	17.20	17.52	17.02	17.40	54437
2015-06-10	17.50	17.94	17.13	17.52	200113
2015-06-11	17.62	17.87	17.14	17.40	75232
2015-06-12	17.25	17.29	16.80	17.06	79003
2015-06-15	16.98	16.99	16.52	16.69	84234
2015-06-16	16.78	17.04	16.51	16.57	269991
2015-06-17	16.47	16.47	15.31	15.70	592962
2015-06-18	15.70	15.92	15.33	15.39	324357
2015-06-19	15.33	16.14	15.07	15.56	336033
2015-06-22	15.70	16.95	15.70	16.61	285715
2015-06-23	16.67	16.95	16.15	16.73	277100
2015-06-24	16.73	17.00	16.38	16.42	150538
2015-06-25	16.43	17.04	16.14	17.04	249418
2015-06-26	17.02	17.15	16.56	16.66	138720
2015-06-29	16.47	16.51	15.71	15.93	173170
2015-06-30	16.01	16.35	15.87	15.88	139304
2015-07-01	16.11	16.11	15.62	15.77	147123
2015-07-02	15.81	15.94	15.43	15.74	130399
2015-07-06	15.45	16.18	15.37	15.96	97256
2015-07-07	16.03	16.20	15.61	16.06	56163
2015-07-08	15.95	16.18	15.37	15.48	96458
2015-07-09	15.89	16.26	15.66	16.08	128971
2015-07-10	16.36	16.61	16.20	16.54	117920
2015-07-13	16.70	16.96	16.43	16.75	112847
2015-07-14	16.82	17.46	16.41	17.34	179059
2015-07-15	17.26	17.81	17.11	17.49	165226
2015-07-16	17.66	18.65	17.66	18.11	209916
2015-07-17	17.97	18.13	17.64	18.08	73465
2015-07-20	18.21	18.21	16.77	16.91	239186
2015-07-21	16.85	16.85	16.14	16.74	185959
2015-07-22	16.73	16.73	16.19	16.32	138186
2015-07-23	16.17	16.31	16.00	16.12	241071
2015-07-24	16.01	16.02	15.40	15.48	198214
2015-07-27	15.46	15.55	14.88	14.99	144941
2015-07-28	15.07	15.71	14.89	15.05	102533
2015-07-29	15.19	15.42	14.94	15.17	71967
2015-07-30	15.18	15.31	14.81	15.28	77834
2015-07-31	15.26	15.41	14.88	14.94	106797
2015-08-03	15.08	15.50	14.91	15.21	113940
2015-08-04	15.32	15.32	14.86	15.10	77799
2015-08-05	15.02	15.52	15.00	15.38	171162
2015-08-06	15.25	16.60	15.17	16.30	277268
2015-08-07	16.42	17.50	16.00	17.42	375784
2015-08-10	17.70	18.69	16.44	18.63	512229
2015-08-11	18.60	18.60	17.64	17.95	206210
2015-08-12	17.71	17.75	17.16	17.65	189494
2015-08-13	17.54	18.50	17.49	18.49	195727
2015-08-14	18.52	18.54	17.65	17.93	175921
2015-08-17	17.81	18.22	17.52	17.74	57221
2015-08-18	17.63	17.91	17.16	17.50	149634
2015-08-19	17.33	17.72	16.07	16.35	316437
2015-08-20	15.93	16.67	15.49	16.27	220167
2015-08-21	15.82	16.29	15.25	15.79	519343
2015-08-24	13.35	15.33	12.51	14.60	452760
2015-08-25	15.14	15.61	14.55	14.60	181363
2015-08-26	15.03	15.60	14.99	15.41	110523
2015-08-27	15.61	16.93	15.61	16.49	218481
2015-08-28	16.61	17.20	16.28	16.83	173023
2015-08-31	16.44	16.90	16.03	16.55	164979
2015-09-01	16.10	16.55	15.80	15.99	137675
2015-09-02	16.22	16.22	15.57	15.92	250354
2015-09-03	16.09	16.55	15.68	16.40	195182
2015-09-04	16.13	16.70	16.11	16.63	87668
2015-09-08	16.90	17.60	16.61	17.16	241813
2015-09-09	17.25	17.69	17.20	17.35	129588
2015-09-10	17.32	17.45	17.17	17.35	67565
2015-09-11	17.43	17.73	17.17	17.61	208927
2015-09-14	17.57	17.75	16.86	17.00	42165
2015-09-15	17.01	17.44	17.01	17.17	56520
2015-09-16	17.36	17.50	16.88	16.98	87057
2015-09-17	16.98	17.45	16.82	16.90	155867
2015-09-18	16.70	17.32	16.64	16.68	136495
2015-09-21	16.70	16.79	16.21	16.22	159689
2015-09-22	16.00	16.06	15.62	15.80	266081
2015-09-23	15.71	15.99	15.29	15.54	96502
2015-09-24	15.32	15.49	15.00	15.26	160668
2015-09-25	15.54	15.90	15.17	15.68	144634
2015-09-28	15.47	15.67	15.02	15.26	242344
2015-09-29	15.26	15.87	15.25	15.32	67156
2015-09-30	15.51	15.88	15.50	15.51	183684
2015-10-01	15.51	15.78	15.03	15.09	60841
2015-10-02	15.00	15.09	14.56	15.08	149954
2015-10-05	15.03	15.91	14.98	15.16	88049
2015-10-06	15.21	15.49	14.83	15.02	192625
2015-10-07	15.20	16.03	15.15	16.03	143043
2015-10-08	16.20	16.73	15.88	16.67	68725
2015-10-09	16.63	17.11	16.49	16.80	238822
2015-10-12	16.75	18.00	16.52	17.93	499426
2015-10-13	17.75	17.75	16.85	16.87	108736
2015-10-14	16.79	17.24	16.66	16.86	62756
2015-10-15	16.88	17.31	16.79	17.13	164304
2015-10-16	17.07	17.76	16.87	17.58	218891
2015-10-19	17.58	17.78	16.99	17.28	82132
2015-10-20	17.36	17.75	17.02	17.67	99428
2015-10-21	17.75	17.87	17.09	17.20	154442
2015-10-22	17.43	17.90	17.43	17.80	210310
2015-10-23	17.92	18.76	17.82	18.70	207093
2015-10-26	22.47	22.80	20.25	20.77	755107
2015-10-27	20.76	21.58	20.21	21.08	209568
2015-10-28	21.00	24.11	20.69	24.04	693734
2015-10-29	24.05	24.67	23.16	23.18	445092
2015-10-30	23.13	23.74	22.60	23.25	507084
2015-11-02	22.89	23.81	22.44	22.84	187417
2015-11-03	22.71	22.96	21.48	22.91	511303
2015-11-04	22.89	23.00	22.20	22.36	224705
2015-11-05	22.54	23.08	22.22	22.87	396936
2015-11-06	22.79	23.56	22.18	23.30	257860
2015-11-09	23.30	23.95	22.62	22.90	409071
2015-11-10	22.53	23.04	22.23	22.92	199910
2015-11-11	22.95	23.24	22.02	22.96	478290
2015-11-12	22.56	23.65	22.20	22.82	545917
2015-11-13	22.56	23.04	22.41	22.61	287177
2015-11-16	22.70	23.49	22.67	23.31	201413
2015-11-17	23.47	24.05	23.26	23.50	225824
2015-11-18	23.50	23.73	22.97	23.44	276597
2015-11-19	23.50	23.99	23.24	23.66	241720
2015-11-20	23.99	25.32	23.45	24.77	573427
2015-11-23	25.16	25.35	22.01	22.41	808388
2015-11-24	22.12	23.09	21.41	22.15	289041
2015-11-25	22.06	22.26	20.28	20.91	381925
2015-11-27	21.21	21.43	20.75	20.92	114512
2015-11-30	21.23	22.07	20.86	21.16	478072
2015-12-01	21.18	21.84	20.87	21.39	298048
2015-12-02	21.43	21.61	20.90	21.02	491469
2015-12-03	21.29	21.36	20.01	20.15	210349
2015-12-04	20.02	20.53	19.69	19.98	306369
2015-12-07	19.98	20.22	19.55	19.82	157136
2015-12-08	19.79	19.96	19.50	19.70	249848
2015-12-09	19.85	20.89	19.84	20.41	180738
2015-12-10	20.32	20.43	19.95	19.99	101042
2015-12-11	19.62	19.91	19.30	19.31	114228
2015-12-14	19.16	19.32	18.88	19.12	170269
2015-12-15	19.47	20.02	19.35	19.79	129128
2015-12-16	19.62	19.92	19.37	19.83	183463
2015-12-17	19.76	21.44	19.76	20.63	268567
2015-12-18	20.61	21.06	19.26	19.33	212262
2015-12-21	19.33	19.64	19.02	19.31	349821
2015-12-22	19.31	19.32	18.95	19.00	216264
2015-12-23	19.07	19.54	19.03	19.14	194355
2015-12-24	19.15	19.43	19.02	19.13	46041
2015-12-28	19.34	19.57	18.82	19.50	128819
2015-12-29	19.48	19.80	19.35	19.48	140903
2015-12-30	19.46	19.80	19.16	19.66	56901
2015-12-31	19.59	19.61	19.04	19.08	83680
2016-01-04	18.70	19.20	18.24	19.00	247025
2016-01-05	19.10	19.24	18.82	19.13	104645
2016-01-06	18.70	19.11	18.70	18.91	111659
2016-01-07	18.42	18.97	18.05	18.79	130668
2016-01-08	18.88	19.03	18.65	18.69	82415
2016-01-11	18.98	19.68	18.81	19.15	96795
2016-01-12	19.55	19.95	19.40	19.71	106635
2016-01-13	19.86	20.47	19.49	19.78	165232
2016-01-14	19.75	20.13	19.30	19.64	247763
2016-01-15	19.01	19.31	16.65	18.62	213073
2016-01-19	18.92	18.93	18.07	18.12	74619
2016-01-20	17.31	17.66	16.47	17.30	319715
2016-01-21	17.24	18.02	16.92	17.62	159230
2016-01-22	18.01	18.84	17.96	18.65	160249
2016-01-25	18.73	18.73	17.84	18.02	66936
2016-01-26	18.04	18.74	17.97	18.67	95592
2016-01-27	18.53	19.42	18.53	18.82	75559
2016-01-28	19.04	19.27	18.63	19.20	86491
2016-01-29	19.57	20.23	19.07	20.18	93255
2016-02-01	19.92	20.33	19.42	20.02	99000
2016-02-02	19.61	19.74	19.18	19.44	87064
2016-02-03	19.77	19.80	18.73	18.90	101278
2016-02-04	18.86	20.07	18.80	20.06	86435
2016-02-05	20.06	20.78	19.77	20.44	108759
2016-02-08	20.06	21.18	20.06	20.44	165531
2016-02-09	19.96	20.15	19.50	19.79	82790
2016-02-10	19.78	20.30	19.30	19.97	108062
2016-02-11	19.54	19.60	18.45	18.69	184905
2016-02-12	19.10	19.46	17.97	18.74	248976
2016-02-16	19.45	20.07	19.19	20.01	201402
2016-02-17	20.19	21.21	20.19	20.59	209684
2016-02-18	20.52	21.34	20.52	21.30	136841
2016-02-19	21.09	21.09	20.41	20.70	75788
2016-02-22	21.30	21.76	20.22	20.84	256023
2016-02-23	20.86	21.18	20.13	21.09	140691
2016-02-24	20.50	21.90	20.25	21.73	145546
2016-02-25	21.83	22.88	21.67	22.64	282743
2016-02-26	22.99	23.60	22.30	22.86	178496
2016-02-29	22.92	23.74	22.24	22.52	182141
2016-03-01	22.84	22.84	21.48	21.88	149984
2016-03-02	22.06	22.94	21.99	22.68	205236
2016-03-03	22.68	22.68	22.68	21.80	142281
2016-03-04	21.94	21.94	20.74	21.17	195044
2016-03-07	20.83	21.33	20.40	20.58	128453
2016-03-08	20.49	21.18	20.47	21.14	159571
2016-03-09	21.06	21.49	20.84	21.07	146728
2016-03-10	21.07	21.07	21.07	20.89	72478
2016-03-11	20.89	20.89	20.89	21.55	78523
2016-03-14	21.37	21.50	21.27	21.43	11905
2016-03-15	21.29	21.29	21.29	20.69	28262
2016-03-16	20.91	21.51	20.57	21.22	119986
2016-03-17	21.17	21.58	20.95	20.98	48372
2016-03-18	21.03	21.37	20.84	21.30	48965
2016-03-21	21.29	21.42	21.04	21.15	59320
2016-03-22	20.96	21.31	20.85	21.31	78944
2016-03-23	21.10	21.24	20.55	20.90	82821
2016-03-24	20.59	20.86	20.41	20.60	36079
2016-03-28	20.64	20.96	20.64	20.70	33717
2016-03-29	20.35	20.38	20.05	20.21	94364
2016-03-30	20.30	20.47	20.05	20.21	68193
2016-03-31	20.15	20.41	20.06	19.97	59229
2016-04-01	19.88	20.09	19.62	19.85	57189
2016-04-04	19.71	20.45	19.40	20.16	173139
2016-04-05	20.16	20.16	20.16	19.25	71921
2016-04-06	19.23	19.25	18.46	18.75	108279
2016-04-07	18.51	18.52	17.90	18.30	141229
2016-04-08	18.42	18.90	18.16	18.79	90536
2016-04-11	18.80	19.42	18.66	18.72	107329
2016-04-12	18.83	19.84	18.83	19.65	104692
2016-04-13	19.88	21.37	19.88	21.18	187626
2016-04-14	21.15	21.60	20.73	21.54	203738
2016-04-15	21.36	21.91	21.36	21.68	99806
2016-04-18	21.52	21.91	20.89	21.55	75296
2016-04-19	21.85	22.66	21.75	22.61	135272
2016-04-20	22.70	23.16	22.67	22.80	221535
2016-04-21	23.00	23.25	22.50	23.10	186157
2016-04-22	23.06	23.21	22.16	22.16	262030
2016-04-25	22.18	22.25	21.25	21.47	282943
2016-04-26	21.62	22.05	21.46	21.95	103109
2016-04-27	21.70	22.13	21.62	22.07	154423
2016-04-28	21.78	22.05	21.59	22.01	92963
2016-04-29	21.93	22.07	21.10	21.10	98795
2016-05-02	21.05	21.62	21.05	21.33	94367
2016-05-03	21.05	21.16	20.44	20.49	51473
2016-05-04	20.22	20.76	20.20	20.41	126946
2016-05-05	20.45	21.00	20.28	20.69	114025
2016-05-06	20.57	20.75	20.37	20.55	114617
2016-05-09	20.31	20.99	19.83	20.75	149121
2016-05-10	20.98	21.25	20.69	21.07	93922
2016-05-11	21.08	21.37	20.89	21.24	43501
2016-05-12	21.13	21.28	20.02	20.25	280568
2016-05-13	20.02	20.35	19.55	19.62	126058
2016-05-16	19.61	19.91	18.83	19.03	244649
2016-05-17	19.00	19.74	18.92	19.10	120412
2016-05-18	18.95	19.29	18.81	18.96	58907
2016-05-19	18.74	18.74	18.32	18.42	212625
2016-05-20	18.63	18.88	18.53	18.62	157665
2016-05-23	18.47	19.01	18.47	18.68	142171
2016-05-24	18.86	19.05	18.41	18.50	59805
2016-05-25	18.76	18.77	18.30	18.34	52549
2016-05-26	18.34	18.86	18.32	18.69	82528
2016-05-27	18.69	19.25	18.66	19.09	81564
2016-05-31	19.09	19.34	18.86	18.94	127652
2016-06-01	18.99	18.99	18.40	18.89	88045
2016-06-02	18.92	19.72	18.86	19.42	117673
2016-06-03	19.42	19.62	19.25	19.47	205937
2016-06-06	19.47	19.76	19.23	19.66	82056
2016-06-07	19.66	20.51	19.66	20.27	168490
2016-06-08	20.37	20.92	20.32	20.47	117822
2016-06-09	20.37	20.50	19.88	20.34	69397
2016-06-10	19.85	20.36	19.55	20.24	85189
2016-06-13	19.94	20.11	19.75	19.94	56151
2016-06-14	20.11	20.34	19.92	20.16	92379
2016-06-15	20.19	20.90	20.15	20.59	85847
2016-06-16	20.27	20.60	19.96	20.27	79784
2016-06-17	20.23	21.31	20.23	20.98	119389
2016-06-20	21.22	21.61	21.05	21.28	123217
2016-06-21	21.20	21.37	20.69	20.87	91217
2016-06-22	21.08	21.39	21.05	21.05	83582
2016-06-23	21.11	21.51	20.95	21.16	76713
2016-06-24	20.25	20.84	19.41	19.62	130518
2016-06-27	19.48	19.58	18.70	18.94	142336
2016-06-28	19.16	20.69	19.05	20.46	185558
2016-06-29	20.73	21.25	20.55	21.01	130276
2016-06-30	21.09	21.16	20.46	20.63	101651
2016-07-01	20.29	20.98	20.29	20.82	92783
2016-07-05	20.31	21.10	20.31	20.73	139419
2016-07-06	20.41	20.71	20.23	20.39	29696
2016-07-07	20.41	20.73	20.37	20.59	52638
2016-07-08	21.02	21.19	20.37	20.24	39116
2016-07-11	20.39	20.53	20.23	20.39	78112
2016-07-12	20.22	20.42	20.04	20.28	151209
2016-07-13	20.23	21.00	20.10	20.97	138801
2016-07-14	21.20	21.30	20.91	21.10	88904
2016-07-15	21.25	21.56	20.94	20.97	112303
2016-07-18	21.09	21.82	21.03	21.55	111646
2016-07-19	21.45	21.96	21.36	21.47	78872
2016-07-20	21.45	21.70	20.92	20.93	59951
2016-07-21	20.84	21.19	20.48	20.87	78091
2016-07-22	20.85	21.09	20.48	20.82	38444
2016-07-25	20.82	20.82	20.45	20.50	47516
2016-07-26	20.64	20.81	20.46	20.50	47236
2016-07-27	20.56	20.86	20.07	20.27	106184
2016-07-28	20.14	20.18	19.69	20.00	52354
2016-07-29	19.94	20.47	19.94	20.11	45044
2016-08-01	20.00	20.16	19.55	19.73	85707
2016-08-02	19.52	19.73	19.21	19.41	75531
2016-08-03	19.49	20.00	19.36	19.47	163681
2016-08-04	19.65	20.28	19.35	20.16	109753
2016-08-05	20.20	20.42	19.99	20.10	48142
2016-08-08	20.03	20.08	19.78	20.08	48585
2016-08-09	20.02	20.36	19.62	20.26	42656
2016-08-10	20.16	20.37	19.82	20.26	44827
2016-08-11	20.28	20.47	19.62	19.85	77261
2016-08-12	20.15	20.15	19.74	19.85	43419
2016-08-15	19.78	19.80	19.44	19.74	60891
2016-08-16	19.57	19.99	19.50	19.55	72218
2016-08-17	19.47	19.52	19.26	19.37	50904
2016-08-18	19.46	19.73	19.11	19.57	72376
2016-08-19	19.50	19.72	19.24	19.59	68674
2016-08-22	19.41	19.91	19.27	19.82	62232
2016-08-23	19.95	20.47	19.87	20.18	36107
2016-08-24	20.34	20.92	20.26	20.75	82343
2016-08-25	20.94	20.94	20.54	20.75	49543
2016-08-26	20.86	20.86	20.17	20.21	65024
2016-08-29	20.36	20.79	20.23	20.57	85929
2016-08-30	21.25	21.34	20.59	20.70	91547
2016-08-31	20.66	21.13	20.04	20.15	78718
2016-09-01	20.06	20.46	19.83	20.14	66528
2016-09-02	20.25	20.42	20.02	20.14	50728
2016-09-06	20.27	20.93	20.08	20.91	96292
2016-09-07	20.74	20.80	20.21	20.45	79168
2016-09-08	20.29	20.45	19.76	20.45	119906
2016-09-09	20.10	20.40	19.64	19.69	59646
2016-09-12	19.28	19.84	19.10	19.61	251501
2016-09-13	19.25	19.50	19.00	19.20	106734
2016-09-14	19.09	19.61	19.09	19.29	72355
2016-09-15	19.05	19.56	18.91	19.43	66244
2016-09-16	19.28	19.56	18.94	19.05	51013
2016-09-19	19.32	19.75	19.23	19.31	95309
2016-09-20	19.47	19.74	19.16	19.21	38819
2016-09-21	19.40	19.59	19.12	19.49	78679
2016-09-22	19.50	20.14	19.49	20.06	105655
2016-09-23	19.98	20.09	19.56	19.79	51176
2016-09-26	19.54	19.79	19.34	19.48	50783
2016-09-27	19.48	19.63	19.19	19.55	40844
2016-09-28	19.58	19.71	19.34	19.60	45216
2016-09-29	19.44	19.96	19.44	19.79	74384
2016-09-30	19.75	19.95	19.71	19.89	87774
2016-10-03	19.80	19.90	19.54	19.80	91344
2016-10-04	19.73	20.35	19.69	20.25	163267
2016-10-05	20.35	20.75	20.31	20.61	183171
2016-10-06	20.46	20.66	20.16	20.60	78210
2016-10-07	20.30	20.52	19.86	19.88	242526
2016-10-10	20.00	20.49	19.96	20.12	63562
2016-10-11	20.00	20.19	19.81	19.96	75164
2016-10-12	19.96	20.17	19.86	20.09	25496
2016-10-13	19.90	19.99	19.40	19.81	57941
2016-10-14	20.25	20.45	19.75	19.95	80827
2016-10-17	19.94	20.42	19.81	20.14	53292
2016-10-18	20.39	20.60	20.18	20.45	144200
2016-10-19	20.52	21.54	20.38	21.37	168090
2016-10-20	21.49	21.82	21.35	21.57	136926
2016-10-21	21.51	21.90	21.31	21.50	51313
2016-10-24	21.84	21.88	21.05	21.05	59788
2016-10-25	21.00	21.29	20.98	21.13	30538
2016-10-26	20.96	21.00	20.56	20.69	60316
2016-10-27	20.86	20.96	20.45	20.46	48281
2016-10-28	20.49	20.49	20.13	20.16	61949
2016-10-31	20.22	20.22	19.61	19.63	46218
2016-11-01	19.64	19.80	19.11	19.23	129376
2016-11-02	19.10	19.20	18.75	18.88	112677
2016-11-03	18.95	19.13	18.73	18.88	72709
2016-11-04	18.83	19.14	18.75	18.90	41511
2016-11-07	19.33	19.47	19.20	19.24	102225
2016-11-08	19.15	19.35	19.04	19.20	31303
2016-11-09	18.57	19.47	18.13	19.21	96114
2016-11-10	19.21	19.56	18.50	19.00	199822
2016-11-11	18.30	18.66	17.80	18.17	206201
2016-11-14	18.17	18.26	17.20	17.75	179852
2016-11-15	17.84	18.37	17.84	18.10	137589
2016-11-16	18.07	18.07	17.46	17.61	79904
2016-11-17	17.92	18.22	17.83	18.07	120148
2016-11-18	18.09	18.15	17.58	17.58	94539
2016-11-21	17.70	17.99	17.60	17.90	122446
2016-11-22	18.07	19.28	18.02	18.68	201422
2016-11-23	18.48	18.79	18.22	18.53	67323
2016-11-25	18.33	18.65	18.01	18.51	49804
2016-11-28	18.40	18.96	18.23	18.66	79425
2016-11-29	18.48	18.77	18.23	18.34	107462
2016-11-30	18.60	18.66	17.36	17.45	169387
2016-12-01	17.33	18.11	17.08	17.85	60983
2016-12-02	17.76	17.82	16.87	17.29	104121
2016-12-05	17.35	17.74	16.76	17.60	120722
2016-12-06	17.62	17.81	17.55	17.60	40018
2016-12-07	17.65	17.65	17.25	17.32	61452
2016-12-08	17.31	17.58	17.30	17.49	30342
2016-12-09	17.50	17.54	17.10	17.42	97072
2016-12-12	17.46	17.46	16.86	17.08	74321
2016-12-13	17.27	17.56	16.85	17.25	107895
2016-12-14	17.09	17.51	17.01	17.17	51509
2016-12-15	17.24	17.24	16.30	16.86	130656
2016-12-16	16.84	16.84	16.50	16.78	86114
2016-12-19	16.72	16.90	16.34	16.55	215406
2016-12-20	16.48	16.75	16.20	16.57	213878
2016-12-21	16.45	17.17	16.31	16.61	168300
2016-12-22	16.68	16.71	16.37	16.50	82515
2016-12-23	16.47	16.99	16.25	16.79	57740
2016-12-27	16.80	17.24	16.55	17.12	103017
2016-12-28	17.15	17.45	16.92	17.36	83434
2016-12-29	17.26	18.06	17.01	17.43	99058
2016-12-30	17.44	17.57	17.13	17.43	24914
2017-01-03	17.58	18.61	17.58	18.22	105620
2017-01-04	18.44	18.81	18.17	18.17	103146
2017-01-05	18.25	18.60	17.99	18.21	157159
2017-01-06	18.13	18.70	18.13	18.37	202091
2017-01-09	18.38	18.58	18.00	18.07	97454
2017-01-10	18.09	18.79	17.46	18.57	208485
2017-01-11	18.89	18.89	18.02	18.32	124722
2017-01-12	18.23	18.41	17.87	17.96	135362
2017-01-13	17.95	18.30	17.95	18.03	219795
2017-01-17	18.12	18.32	17.78	17.99	106760
2017-01-18	17.95	18.23	17.58	17.89	83465
2017-01-19	18.04	18.04	17.39	17.58	171208
2017-01-20	17.44	17.97	17.44	17.88	179791
2017-01-23	17.96	18.56	17.68	18.40	327367
2017-01-24	18.56	18.79	18.21	18.29	202294
2017-01-25	18.29	19.39	18.04	19.28	562947
2017-01-26	19.50	19.50	18.72	18.74	130197
2017-01-27	18.79	18.97	18.51	18.53	69728
2017-01-30	18.45	18.76	18.12	18.42	83750
2017-01-31	18.35	18.59	18.15	18.33	113142
2017-02-01	18.41	18.81	18.28	18.71	98254
2017-02-02	18.61	19.20	18.38	18.95	137983
2017-02-03	19.07	19.20	18.71	19.00	138458
2017-02-06	18.89	19.13	18.72	18.85	190434
2017-02-07	19.00	19.10	18.67	18.84	93562
2017-02-08	18.76	19.15	18.59	18.94	128647
2017-02-09	19.09	19.82	19.06	19.37	262379
2017-02-10	19.45	19.81	19.45	19.79	326117
2017-02-13	19.78	19.78	18.56	18.93	308594
2017-02-14	18.90	19.19	18.90	18.94	157258
2017-02-15	18.90	19.20	18.88	19.03	157704
2017-02-16	19.23	19.23	18.58	18.60	80686
2017-02-17	18.50	18.86	18.41	18.65	224430
2017-02-21	18.66	18.79	18.15	18.42	148336
2017-02-22	18.19	18.80	18.16	18.23	124007
2017-02-23	18.40	18.40	17.94	17.94	91512
2017-02-24	17.90	18.16	17.23	17.38	151057
2017-02-27	17.27	17.35	16.84	17.03	161398
2017-02-28	17.08	17.08	16.43	16.44	320087
2017-03-01	16.98	17.37	16.84	16.92	556014
2017-03-02	16.93	17.26	16.50	16.58	306491
2017-03-03	16.71	17.75	16.71	17.57	307223
2017-03-06	17.41	17.69	17.02	17.41	136428
2017-03-07	17.33	17.47	17.13	17.43	112045
2017-03-08	17.57	17.81	17.22	17.60	108482
2017-03-09	17.54	17.70	17.17	17.34	53657
2017-03-10	17.32	17.84	17.18	17.44	70267
2017-03-13	17.38	17.62	17.38	17.48	82292
2017-03-14	17.49	17.68	17.23	17.52	60790
2017-03-15	17.57	17.75	17.41	17.75	48983
2017-03-16	17.93	18.20	17.77	18.15	361414
2017-03-17	18.11	18.32	18.01	18.22	186727
2017-03-20	18.09	18.45	17.78	18.40	73237
2017-03-21	18.24	18.44	17.77	17.82	163946
2017-03-22	17.81	18.14	17.64	18.03	65491
2017-03-23	18.06	18.31	17.73	18.19	179142
2017-03-24	18.13	18.35	17.95	18.32	88893
2017-03-27	18.02	18.55	18.02	18.20	80969
2017-03-28	18.07	18.31	18.07	18.18	105969
2017-03-29	18.26	18.49	18.16	18.36	141339
2017-03-30	18.37	18.68	18.30	18.56	88105
2017-03-31	18.48	18.67	18.32	18.42	98428
2017-04-03	18.51	18.91	18.51	18.80	130604
2017-04-04	18.81	19.26	18.69	19.08	206218
2017-04-05	19.00	19.45	19.00	19.06	167574
2017-04-06	19.27	19.40	19.01	19.09	132091
2017-04-07	19.12	19.39	18.92	19.11	294559
2017-04-10	19.24	19.24	18.52	18.77	107788
2017-04-11	18.70	19.01	18.63	18.88	274335
2017-04-12	18.79	18.90	18.26	18.46	340807
2017-04-13	18.44	18.70	18.18	18.18	135395
2017-04-17	18.45	18.58	18.19	18.47	85510
2017-04-18	18.42	18.50	18.20	18.41	181808
2017-04-19	18.61	18.84	18.25	18.32	93227
2017-04-20	18.51	18.75	18.26	18.35	138939
2017-04-21	18.37	18.61	18.33	18.39	78517
2017-04-24	18.70	18.86	18.40	18.55	145781
2017-04-25	18.63	18.63	18.30	18.45	98036
2017-04-26	18.38	18.80	18.19	18.25	223269
2017-04-27	18.32	18.52	18.18	18.47	170193
2017-04-28	18.42	18.60	18.12	18.30	281401
2017-05-01	18.41	18.73	18.17	18.27	158135
2017-05-02	18.19	18.53	18.12	18.40	186890
2017-05-03	18.31	18.52	18.25	18.42	106489
2017-05-04	18.48	18.53	18.10	18.11	143832
2017-05-05	18.08	18.43	18.08	18.13	188883
2017-05-08	18.09	18.29	17.80	17.83	161553
2017-05-09	17.81	17.83	17.48	17.51	329626
2017-05-10	17.59	17.98	17.36	17.49	201290
2017-05-11	17.35	17.83	17.35	17.67	176093
2017-05-12	17.79	18.07	17.55	17.91	272292
2017-05-15	18.05	18.37	17.80	18.17	270519
2017-05-16	18.38	18.45	18.10	18.24	253315
2017-05-17	18.15	18.15	17.91	18.04	116407
2017-05-18	17.86	17.89	17.10	17.23	301020
2017-05-19	17.39	17.85	17.38	17.46	163347
2017-05-22	17.44	17.56	17.30	17.31	270912
2017-05-23	17.42	17.65	17.34	17.54	75650
2017-05-24	17.63	17.96	17.61	17.93	87934
2017-05-25	17.97	18.12	17.86	18.01	60309
2017-05-26	18.20	19.04	17.96	18.91	401523
2017-05-30	19.50	19.99	19.01	19.90	818980
2017-05-31	19.98	19.98	19.75	19.90	395462
2017-06-01	19.82	21.10	19.82	20.50	525706
2017-06-02	20.59	20.79	20.18	20.71	242109
2017-06-05	20.80	20.83	20.51	20.75	171540
2017-06-06	20.56	20.74	20.40	20.40	204912
2017-06-07	20.52	20.60	20.13	20.16	190601
2017-06-08	20.10	20.10	19.54	19.56	133726
2017-06-09	19.62	19.65	19.14	19.31	112124
2017-06-12	19.36	19.37	18.80	18.85	189557
2017-06-13	19.59	19.61	18.89	19.10	183108
2017-06-14	19.16	19.25	18.76	19.03	221084
2017-06-15	18.75	19.11	18.53	18.92	456951
2017-06-16	18.91	19.56	18.85	19.37	281125
2017-06-19	19.27	19.85	19.27	19.57	127672
2017-06-20	19.73	19.86	19.20	19.48	123569
2017-06-21	18.41	18.77	17.74	18.53	691657
2017-06-22	18.65	18.96	18.34	18.91	219196
2017-06-23	18.94	18.94	18.67	18.77	59415
2017-06-26	18.75	18.97	18.55	18.72	156577
2017-06-27	18.71	18.92	18.43	18.58	120614
2017-06-28	18.66	18.85	18.28	18.74	132083
2017-06-29	18.69	18.77	18.45	18.62	167194
2017-06-30	18.73	19.06	18.42	18.93	111004
2017-07-03	18.71	19.48	18.71	19.09	99452
2017-07-05	19.10	19.10	18.35	18.63	126889
2017-07-06	18.49	18.70	18.22	18.28	47276
2017-07-07	18.23	18.48	17.94	18.02	115630
2017-07-10	18.09	18.20	17.94	17.99	84249
2017-07-11	18.04	18.38	17.96	18.08	129847
2017-07-12	18.20	18.38	18.02	18.08	67559
2017-07-13	18.00	18.32	17.57	18.06	221239
2017-07-14	18.07	18.13	17.63	17.76	231653
2017-07-17	17.58	17.88	16.90	16.99	682108
2017-07-18	17.00	17.00	15.85	15.88	1073062
2017-07-19	15.58	16.13	15.41	15.88	8148700
2017-07-20	15.95	15.98	15.61	15.81	1099569
2017-07-21	15.82	15.93	15.72	15.75	797658
2017-07-24	15.75	15.82	15.45	15.51	674933
2017-07-25	15.61	15.71	15.50	15.57	394716
2017-07-26	15.56	15.85	15.51	15.82	2158335
2017-07-27	15.82	15.95	15.73	15.95	679608
2017-07-28	15.86	15.97	15.71	15.76	227646
2017-07-31	15.85	15.85	15.50	15.67	287252
2017-08-01	15.66	15.86	15.66	15.80	755642
2017-08-02	15.81	15.90	15.74	15.90	507659
2017-08-03	15.84	15.92	15.75	15.89	319260
2017-08-04	15.89	15.95	15.79	15.93	384566
2017-08-07	15.95	15.98	15.81	15.66	622037
2017-08-08	15.70	15.88	15.56	15.67	676263
2017-08-09	15.51	15.76	15.22	15.30	300420
2017-08-10	15.25	15.51	14.93	15.51	376725
2017-08-11	15.13	15.94	14.55	15.68	863782
2017-08-14	16.05	16.89	16.03	16.81	1715964
2017-08-15	16.88	16.88	16.40	16.64	860487
2017-08-16	16.66	16.81	16.53	16.55	478116
2017-08-17	16.49	16.55	16.11	16.12	391206
2017-08-18	16.03	16.66	16.03	16.40	408417
2017-08-21	16.42	16.44	16.18	16.26	390379
2017-08-22	16.43	16.62	16.23	16.60	534904
2017-08-23	16.54	17.08	16.44	16.91	867601
2017-08-24	16.92	17.26	16.79	17.19	864919
2017-08-25	17.20	18.05	17.20	17.54	998244
2017-08-28	17.51	17.58	17.28	17.38	262606
2017-08-29	17.28	17.28	17.05	17.12	319375
2017-08-30	17.06	17.24	17.00	17.17	232297
2017-08-31	17.25	17.33	17.14	17.18	235648
2017-09-01	17.22	17.49	17.11	17.42	215570
2017-09-05	17.39	17.52	17.28	17.49	250609
2017-09-06	17.49	17.56	17.32	17.48	272257
2017-09-07	17.52	17.55	17.40	17.49	388926
2017-09-08	17.44	17.93	17.27	17.78	692265
2017-09-11	17.87	18.03	17.51	17.63	457189
2017-09-12	17.66	17.73	17.51	17.55	477263
2017-09-13	17.62	18.09	17.55	17.80	635348
2017-09-14	17.79	18.01	17.72	17.93	261042
2017-09-15	17.99	18.74	17.94	18.70	882350
2017-09-18	18.73	19.58	18.55	19.31	1420528
2017-09-19	19.36	19.89	19.36	19.83	883047
2017-09-20	19.85	19.93	19.47	19.63	786251
2017-09-21	19.63	19.75	19.57	19.63	919003
2017-09-22	19.63	20.10	18.86	19.95	860877
2017-09-25	19.91	20.04	19.42	19.47	586154
2017-09-26	19.44	19.69	19.34	19.50	412812
2017-09-27	19.63	19.72	19.14	19.22	715208
2017-09-28	19.21	19.62	19.16	19.61	344237
2017-09-29	19.74	20.61	19.60	20.39	754795
2017-10-02	20.33	20.77	20.20	20.62	350505
2017-10-03	20.63	20.83	20.42	20.76	256234
2017-10-04	20.68	21.03	20.47	20.91	555042
2017-10-05	21.00	21.36	20.98	21.19	419434
2017-10-06	21.17	21.33	20.70	20.95	272209
2017-10-09	20.84	21.15	20.76	20.94	3083263
2017-10-10	21.09	21.40	20.97	21.36	216492
2017-10-11	21.40	21.55	21.03	21.12	438179
2017-10-12	21.16	21.60	21.13	21.55	332945
2017-10-13	21.67	21.91	21.45	21.90	291000
2017-10-16	21.98	22.00	21.74	21.81	322487
2017-10-17	21.81	21.89	21.60	21.69	266753
2017-10-18	21.73	21.85	21.47	21.60	325391
2017-10-19	21.47	21.68	21.27	21.38	350521
2017-10-20	21.53	21.67	21.19	21.51	320915
2017-10-23	21.67	22.73	21.52	22.37	680775
2017-10-24	22.33	22.40	22.07	22.32	233822
2017-10-25	22.39	22.59	22.04	22.32	268612
2017-10-26	22.30	22.59	22.16	22.22	127766
2017-10-27	22.22	22.43	22.06	22.25	337728
2017-10-30	22.17	22.33	21.90	21.96	552148
2017-10-31	21.94	22.06	21.75	22.04	294718
2017-11-01	22.06	22.26	21.32	21.38	613531
2017-11-02	21.51	21.51	20.98	21.33	333207
2017-11-03	21.40	21.40	20.76	21.20	180569
2017-11-06	21.29	21.29	20.52	20.91	361276
2017-11-07	20.97	20.99	20.61	20.65	283463
2017-11-08	20.56	21.05	20.56	20.93	123558
2017-11-09	20.80	21.23	20.80	21.02	254290
2017-11-10	21.02	21.53	20.59	20.80	502185
2017-11-13	20.66	20.69	20.24	20.30	140867
2017-11-14	20.34	20.43	19.50	19.58	551498
2017-11-15	19.44	20.58	19.26	20.58	519352
2017-11-16	20.55	21.49	20.55	20.96	627244
2017-11-17	21.00	21.65	20.95	21.63	476864
2017-11-20	21.58	22.31	21.28	22.15	359667
2017-11-21	22.19	22.27	21.98	22.03	198387
2017-11-22	22.11	22.39	21.57	21.62	327088
2017-11-24	21.72	22.11	21.59	22.11	192944
2017-11-27	22.18	22.75	21.69	21.72	376539
2017-11-28	21.83	21.94	21.40	21.71	354615
2017-11-29	21.76	21.86	21.11	21.34	368322
2017-11-30	21.40	21.40	21.00	21.05	386207
2017-12-01	21.16	21.17	20.62	20.72	316798
2017-12-04	20.82	21.02	20.60	20.91	209536
2017-12-05	21.01	21.27	20.89	21.02	216787
2017-12-06	20.93	21.75	20.88	21.73	148579
2017-12-07	21.39	22.05	21.39	22.05	127448
2017-12-08	22.18	22.49	22.12	22.44	267737
2017-12-11	22.37	22.60	22.20	22.60	1003899
2017-12-12	22.69	23.40	22.54	23.16	1148141
2017-12-13	23.13	24.01	22.91	23.94	847819
2017-12-14	23.91	24.06	23.83	24.00	1208081
2017-12-15	24.00	24.16	23.60	23.83	504280
2017-12-18	23.95	24.23	23.90	24.15	284437
2017-12-19	24.22	25.09	24.22	25.09	352660
2017-12-20	25.00	25.10	24.88	25.00	359252
2017-12-21	24.99	25.32	24.91	25.19	242709
2017-12-22	25.36	25.57	25.16	25.54	244066
2017-12-26	25.41	25.58	25.15	25.20	238821
2017-12-27	25.08	25.44	25.04	25.37	270749
2017-12-28	25.26	25.50	24.99	25.05	496711
2017-12-29	25.19	25.39	25.00	25.20	234742
2018-01-02	25.17	25.85	25.17	25.61	174088
2018-01-03	25.53	25.61	25.14	25.23	377518
2018-01-04	25.48	25.69	25.14	25.61	215632
2018-01-05	25.59	25.74	25.37	25.54	183307
2018-01-08	25.47	25.85	25.08	25.70	1186991
2018-01-09	25.75	25.80	25.42	25.43	223021
2018-01-10	25.43	25.54	25.21	25.30	114091
2018-01-11	25.39	25.56	25.25	25.46	124051
2018-01-12	25.46	26.08	25.46	25.90	123605
2018-01-16	25.95	26.68	25.95	26.60	240999
2018-01-17	26.09	26.75	24.73	26.48	428999
2018-01-18	26.34	26.70	26.15	26.34	212367
2018-01-19	26.45	27.45	25.72	25.74	265823
2018-01-22	25.67	25.85	25.37	25.62	168368
2018-01-23	25.45	25.62	25.08	25.30	364000
2018-01-24	25.42	26.13	25.21	25.29	211222
2018-01-25	25.31	25.55	25.29	25.33	129006
2018-01-26	25.49	25.85	25.35	25.49	111245
2018-01-29	25.28	25.28	24.75	24.99	540997
2018-01-30	25.00	25.10	24.62	24.78	450182
2018-01-31	24.90	25.41	24.89	25.29	171861
2018-02-01	25.29	25.33	24.79	24.86	236682
2018-02-02	24.54	24.54	22.83	23.07	592651
2018-02-05	22.54	22.80	22.22	22.37	262098
2018-02-06	22.14	23.55	21.63	23.25	498169
2018-02-07	23.26	23.81	22.46	22.69	147280
2018-02-08	22.82	22.86	21.38	21.42	152398
2018-02-09	21.69	21.69	20.82	21.29	357230
2018-02-12	21.57	23.08	21.54	23.01	212415
2018-02-13	22.89	22.89	22.19	22.56	88916
2018-02-14	22.10	23.91	22.10	23.80	424779
2018-02-15	23.98	24.71	23.98	24.70	337934
2018-02-16	24.63	25.21	24.61	24.75	424514
2018-02-20	24.48	24.75	24.29	24.49	248116
2018-02-21	24.54	24.71	24.25	24.50	162925
2018-02-22	24.64	24.95	24.59	24.82	270182
2018-02-23	24.88	24.94	24.43	24.60	225866
2018-02-26	24.74	24.79	23.93	24.12	235694
2018-02-27	23.99	23.99	23.45	23.61	245778
2018-02-28	23.67	23.95	23.48	23.48	212055
2018-03-01	23.58	23.65	22.60	22.86	174974
2018-03-02	22.60	22.77	22.11	22.45	160170
2018-03-05	22.41	22.56	22.24	22.43	249453
2018-03-06	22.71	22.97	22.35	22.74	256041
2018-03-07	22.57	22.68	21.93	22.19	172535
2018-03-08	22.24	22.32	21.64	21.89	250388
2018-03-09	22.11	22.89	22.11	22.55	134770
2018-03-12	22.54	23.30	22.54	23.05	278219
2018-03-13	23.22	23.22	22.75	22.93	228691
2018-03-14	22.99	23.28	22.99	23.25	306025
2018-03-15	23.29	23.66	23.22	23.62	226700
2018-03-16	23.61	23.73	23.39	23.53	191733
2018-03-19	23.37	23.37	22.65	22.78	166383
2018-03-20	22.64	23.05	22.61	22.74	150657
2018-03-21	22.71	23.42	22.47	23.00	208191
2018-03-22	22.69	22.84	22.36	22.70	140077
2018-03-23	22.71	22.71	22.30	22.54	186624
2018-03-26	22.94	23.08	22.60	22.85	292326
2018-03-27	22.90	22.90	22.64	22.70	142039
2018-03-28	22.69	22.75	22.18	22.62	176765
2018-03-29	22.75	22.91	22.41	22.81	166552
2018-04-02	22.61	22.90	22.23	22.75	68768
2018-04-03	22.88	23.36	22.77	23.24	302953
2018-04-04	22.90	23.06	22.64	23.05	101280
2018-04-05	23.38	23.46	23.15	23.26	160803
2018-04-06	23.30	23.48	23.13	23.20	182091
2018-04-09	23.28	23.35	22.75	22.80	151187
2018-04-10	23.08	23.51	23.00	23.25	156398
2018-04-11	23.17	23.48	22.95	23.23	147642
2018-04-12	23.22	23.25	22.88	22.97	142529
2018-04-13	23.09	23.09	22.59	22.67	111336
2018-04-16	22.84	23.02	22.29	22.29	115816
2018-04-17	22.35	22.90	22.34	22.67	216951
2018-04-18	22.85	22.99	22.53	22.99	159346
2018-04-19	22.76	22.84	22.35	22.61	237263
2018-04-20	22.46	22.73	22.46	22.58	248946
2018-04-23	22.58	22.94	22.46	22.75	210948
2018-04-24	22.85	22.90	22.60	22.63	520811
2018-04-25	22.56	22.66	22.04	22.20	521427
2018-04-26	22.30	22.30	21.18	21.30	286095
2018-04-27	20.53	22.15	20.36	21.66	1005276
2018-04-30	21.75	22.89	21.75	22.25	184475
2018-05-01	22.23	22.35	21.61	21.75	128673
2018-05-02	21.75	21.75	20.35	20.53	311314
2018-05-03	20.49	20.76	19.48	19.81	434515
2018-05-04	19.86	21.05	18.82	18.99	355849
2018-05-07	18.81	19.21	18.00	18.05	274360
2018-05-08	18.03	18.19	16.40	16.98	1247644
2018-05-09	17.03	17.88	16.85	17.16	713835
2018-05-10	17.40	18.16	17.31	17.87	444351
2018-05-11	18.20	18.52	17.03	17.17	817530
2018-05-14	17.05	17.05	15.92	16.14	762017
2018-05-15	15.95	17.73	15.95	17.16	616904
2018-05-16	17.30	17.83	17.30	17.71	352002
2018-05-17	17.68	17.88	17.52	17.70	385674
2018-05-18	17.50	17.89	17.18	17.30	247822
2018-05-21	17.54	17.80	17.13	17.18	96130
2018-05-22	17.35	17.35	16.70	16.86	165824
2018-05-23	16.62	16.70	16.24	16.33	225791
2018-05-24	16.24	16.39	15.71	15.79	335378
2018-05-25	15.75	15.78	15.34	15.49	365285
2018-05-29	15.28	15.28	14.48	14.55	237049
2018-05-30	14.64	14.83	14.38	14.50	224370
2018-05-31	14.55	14.77	14.11	14.35	539270
2018-06-01	14.49	14.82	14.32	14.46	394509
2018-06-04	14.57	15.32	14.40	15.10	345944
2018-06-05	14.97	16.91	14.94	16.74	886625
2018-06-06	16.73	16.92	16.41	16.66	322033
2018-06-07	16.44	16.64	15.95	16.23	498445
2018-06-08	16.80	17.70	16.49	17.11	438094
2018-06-11	17.12	17.54	16.73	17.03	239680
2018-06-12	16.97	17.04	16.44	16.85	529319
2018-06-13	16.92	16.97	16.20	16.35	337606
2018-06-14	16.54	16.60	14.30	14.38	854086
2018-06-15	14.51	14.96	14.17	14.71	649611
2018-06-18	14.54	14.54	13.07	13.44	776840
2018-06-19	13.25	14.35	13.21	14.00	468948
2018-06-20	14.23	14.44	13.61	13.68	462351
2018-06-21	15.11	16.00	14.70	15.32	990403
2018-06-22	15.39	15.63	14.53	15.04	465024
2018-06-25	14.93	15.12	13.91	14.00	468297
2018-06-26	13.97	14.44	13.70	13.88	319953
2018-06-27	13.91	14.01	12.26	12.34	486931
2018-06-28	12.44	13.52	12.32	13.30	799453
2018-06-29	13.46	13.46	12.10	12.36	1140783
2018-07-02	12.16	12.22	11.41	11.62	942886
2018-07-03	11.72	13.79	11.72	13.23	646982
2018-07-05	13.32	13.51	12.63	13.03	619744
2018-07-06	12.90	13.35	12.71	12.98	281998
2018-07-09	13.04	13.91	12.88	13.53	361862
2018-07-10	13.54	13.75	13.08	13.41	375054
2018-07-11	13.28	13.42	13.02	13.32	285956
2018-07-12	13.52	13.85	12.90	13.03	191128
2018-07-13	13.06	13.27	12.88	13.00	243021
2018-07-16	13.00	13.33	12.74	12.79	269258
2018-07-17	12.81	13.30	12.59	13.03	203575
2018-07-18	13.07	13.30	12.74	13.02	132410
2018-07-19	12.87	13.16	12.78	13.16	223036
2018-07-20	13.33	13.60	13.24	13.47	233543
2018-07-23	13.31	13.54	13.23	13.40	194681
2018-07-24	13.51	14.07	13.51	13.77	204267
2018-07-25	13.84	14.48	13.84	14.40	325954
2018-07-26	14.36	14.47	14.05	14.28	335398
2018-07-27	14.36	14.90	14.10	14.30	350520
2018-07-30	14.36	14.45	13.84	13.99	367537
2018-07-31	13.78	14.14	13.62	13.63	204556
2018-08-01	13.72	13.75	13.39	13.44	214453
2018-08-02	13.42	13.49	13.09	13.30	239655
2018-08-03	13.35	13.80	13.27	13.67	430681
2018-08-06	13.60	13.68	13.33	13.35	247402
2018-08-07	12.94	13.07	12.27	12.40	393672
2018-08-08	12.43	12.43	11.98	12.34	393151
2018-08-09	12.29	12.61	12.12	12.21	164366
2018-08-10	11.65	11.65	10.53	10.88	1447337
2018-08-13	10.88	10.88	9.95	9.99	462469
2018-08-14	10.30	10.48	9.88	10.00	635178
2018-08-15	9.96	10.31	9.60	10.11	506720
2018-08-16	10.19	10.41	9.95	9.99	413810
2018-08-17	9.94	10.02	9.68	9.89	781790
2018-08-20	9.91	10.03	9.68	9.89	341398
2018-08-21	9.86	10.01	9.86	9.97	526712
2018-08-22	9.95	10.09	9.67	10.03	846287
2018-08-23	10.00	10.30	9.77	9.83	419283
2018-08-24	9.94	9.97	9.15	9.50	644391
2018-08-27	9.66	9.74	9.20	9.23	942218
2018-08-28	9.23	9.24	8.56	8.61	887638
2018-08-29	8.60	8.84	8.06	8.15	1043594
2018-08-30	8.07	8.10	7.11	7.18	1730916
2018-08-31	7.23	8.57	7.22	8.52	2350637
2018-09-04	8.30	8.33	7.53	7.92	1006620
2018-09-05	8.04	8.46	7.99	8.33	1185086
2018-09-06	8.70	10.10	8.70	9.61	2360761
2018-09-07	9.68	9.92	9.11	9.23	963424
2018-09-10	9.12	9.36	8.65	8.74	483954
2018-09-11	8.61	8.65	7.92	8.57	783975
2018-09-12	8.65	8.98	8.44	8.90	433927
2018-09-13	9.02	9.49	8.66	8.73	565856
2018-09-14	8.73	8.89	8.49	8.69	528198
2018-09-17	8.74	9.44	8.74	9.36	839359
2018-09-18	9.37	9.69	9.37	9.60	656796
2018-09-19	9.45	11.16	9.41	11.09	1897439
2018-09-20	11.26	12.75	11.26	12.12	2469896
2018-09-21	12.11	12.96	11.69	12.13	1432753
2018-09-24	12.05	12.30	11.30	11.39	1057760
2018-09-25	10.88	12.34	10.25	12.15	1276542
2018-09-26	12.21	13.38	11.99	12.39	752347
2018-09-27	12.47	12.65	11.67	11.99	1384477
2018-09-28	11.72	12.19	10.96	11.67	1474274
2018-10-01	11.73	12.22	11.30	11.96	484279
2018-10-02	12.20	12.64	12.09	12.56	923904
2018-10-03	13.27	13.80	12.24	12.37	799193
2018-10-04	12.26	12.26	11.41	11.41	490649
2018-10-05	11.53	11.77	11.09	11.20	385250
2018-10-08	11.61	11.62	11.20	11.20	318783
2018-10-09	11.19	11.19	10.01	10.56	557202
2018-10-10	10.44	10.70	9.85	9.89	537858
2018-10-11	9.92	10.00	9.00	9.56	938043
2018-10-12	9.76	10.62	9.76	10.44	834328
2018-10-15	10.41	11.20	9.93	10.68	422183
2018-10-16	10.89	11.06	10.31	10.60	311532
2018-10-17	10.46	10.47	10.06	10.15	288976
2018-10-18	10.13	10.32	9.83	9.95	280059
2018-10-19	10.08	10.40	9.84	10.09	371126
2018-10-22	10.21	10.31	9.81	9.92	349332
2018-10-23	9.69	10.11	9.50	10.04	297950
2018-10-24	10.05	10.48	9.98	10.28	912215
2018-10-25	10.39	11.08	10.28	10.76	313748
2018-10-26	10.71	11.11	10.41	10.90	356295
2018-10-29	11.09	11.32	10.91	11.02	858942
2018-10-30	11.02	11.19	10.84	11.07	340437
2018-10-31	11.10	11.19	10.59	10.97	414207
2018-11-01	11.09	11.97	11.09	11.87	901884
2018-11-02	12.01	12.79	11.81	12.51	1012061
2018-11-05	12.46	12.69	12.08	12.28	252436
2018-11-06	12.19	12.66	11.82	11.97	275550
2018-11-07	12.04	12.09	11.63	11.96	472502
2018-11-08	11.90	12.13	11.73	11.93	349943
2018-11-09	11.93	12.01	11.53	11.89	291349
2018-11-12	11.82	11.90	11.37	11.58	192790
2018-11-13	11.53	11.90	11.00	11.05	208852
2018-11-14	11.21	11.62	11.03	11.50	461876
2018-11-15	11.39	12.59	11.36	12.50	560752
2018-11-16	12.34	13.00	12.13	12.71	450924
2018-11-19	12.50	12.50	12.18	12.41	212410
2018-11-20	12.07	12.29	11.67	11.91	416875
2018-11-21	12.06	12.61	11.89	12.13	543731
2018-11-23	11.74	12.31	11.74	12.13	109612
2018-11-26	12.11	12.21	11.46	11.77	274659
2018-11-27	11.83	11.88	11.06	11.23	504017
2018-11-28	11.32	11.81	11.02	11.54	543609
2018-11-29	11.51	12.35	10.99	12.09	864787
2018-11-30	12.03	12.11	11.55	11.83	450952
2018-12-03	12.40	12.59	12.04	12.31	730999
2018-12-04	12.24	12.38	11.78	11.91	644159
2018-12-06	11.52	12.31	11.26	12.18	279710
2018-12-07	12.19	12.40	11.86	11.98	235205
2018-12-10	11.94	11.99	11.43	11.63	253549
2018-12-11	11.84	12.25	11.74	11.92	154748
2018-12-12	12.12	12.37	11.52	11.60	373334
2018-12-13	11.67	11.67	11.38	11.52	273933
2018-12-14	11.41	11.52	11.24	11.39	229098
2018-12-17	11.25	11.35	10.50	10.63	281228
2018-12-18	10.66	11.00	10.66	10.90	714132
2018-12-19	11.04	11.24	10.55	10.56	260580
2018-12-20	10.71	11.01	10.62	10.70	220613
2018-12-21	10.74	10.74	10.07	10.19	183488
2018-12-24	10.00	10.47	9.74	9.83	151473
2018-12-26	9.94	10.53	9.48	10.52	470138
2018-12-27	10.44	11.00	10.22	10.97	215584
2018-12-28	10.99	11.24	10.62	11.01	333044
2018-12-31	11.04	11.50	11.04	11.33	158636
2019-01-02	11.34	11.56	11.12	11.24	238222
2019-01-03	11.28	11.43	10.92	11.41	252005
2019-01-04	11.42	12.08	11.42	11.85	272077
2019-01-07	11.77	12.45	11.61	12.22	562257
2019-01-08	12.16	12.57	11.75	12.30	319516
2019-01-09	12.51	13.22	12.30	12.72	694067
2019-01-10	12.63	13.02	12.49	12.98	554656
2019-01-11	12.88	13.04	12.57	12.79	193967
2019-01-14	12.75	13.05	12.52	12.70	183991
2019-01-15	12.64	12.93	12.44	12.81	437392
2019-01-16	12.83	13.27	12.66	12.83	372968
2019-01-17	12.82	13.29	12.64	12.94	658555
2019-01-18	13.08	13.20	12.94	13.15	640385
2019-01-22	13.00	13.00	12.38	12.43	473764
2019-01-23	12.61	12.78	12.38	12.55	496094
2019-01-24	12.51	12.98	12.41	12.50	616947
2019-01-25	12.75	13.02	12.63	12.73	628198
2019-01-28	12.50	13.13	12.48	13.05	265213
2019-01-29	13.22	13.46	12.82	13.42	215321
2019-01-30	13.48	13.66	13.16	13.59	547104
2019-01-31	13.67	13.83	13.28	13.55	333926
2019-02-01	13.53	13.71	13.27	13.54	332901
2019-02-04	13.39	13.91	13.39	13.86	324017
2019-02-05	13.81	14.23	13.70	13.97	414879
2019-02-06	13.82	13.95	13.38	13.40	510441
2019-02-07	13.63	13.63	12.70	13.16	424632
2019-02-08	13.17	13.30	12.69	13.27	330234
2019-02-11	13.24	13.33	12.94	13.19	152607
2019-02-12	13.43	13.80	13.27	13.70	1296520
2019-02-13	13.61	13.65	13.02	13.10	244514
2019-02-14	12.90	13.25	12.82	13.19	215832
2019-02-15	13.21	13.32	12.61	12.67	408981
2019-02-19	12.48	12.49	11.78	11.86	597289
2019-02-20	11.86	12.25	11.47	11.61	561053
2019-02-21	11.53	11.69	11.28	11.48	300125
2019-02-22	11.50	12.04	11.50	11.99	595539
2019-02-25	12.09	12.28	11.79	11.87	360322
2019-02-26	11.87	11.96	11.58	11.67	115402
2019-02-27	11.60	11.67	11.25	11.30	246582
2019-02-28	11.31	11.40	10.93	11.08	317841
2019-03-01	11.09	11.26	10.52	10.67	657290
2019-03-04	10.75	11.00	10.57	10.82	315822
2019-03-05	10.80	10.85	10.42	10.76	259107
2019-03-06	10.68	10.84	10.00	10.31	751231
2019-03-07	10.34	10.64	9.81	10.36	595642
2019-03-08	10.34	11.03	10.34	10.67	812032
2019-03-11	10.81	11.39	10.71	10.80	414831
2019-03-12	10.82	11.26	10.38	10.45	275168
2019-03-13	10.40	10.68	10.24	10.49	538974
2019-03-14	10.43	10.70	10.16	10.30	211360
2019-03-15	10.34	10.84	10.33	10.67	723901
2019-03-18	10.78	11.33	10.67	11.26	644727
2019-03-19	11.27	11.67	10.91	10.96	528474
2019-03-20	10.94	11.13	10.79	10.96	611312
2019-03-21	10.90	11.09	10.42	10.51	516295
2019-03-22	10.33	10.33	9.60	9.62	755139
2019-03-25	9.64	10.25	9.64	9.94	450296
2019-03-26	10.14	10.21	9.35	9.63	564243
2019-03-27	9.44	9.57	8.90	9.14	943216
2019-03-28	9.14	9.41	9.12	9.33	365719
2019-03-29	9.37	9.75	9.30	9.51	374557
2019-04-01	9.68	9.96	9.48	9.58	474068
2019-04-02	9.56	9.70	9.14	9.26	283190
2019-04-03	9.28	9.50	8.92	8.93	440855
2019-04-04	8.95	9.17	8.78	9.06	394334
2019-04-05	8.90	9.31	8.90	9.10	667148
2019-04-08	9.09	9.31	9.05	9.20	415321
2019-04-09	9.13	9.18	8.54	8.84	749451
2019-04-10	8.83	9.17	8.83	9.00	692501
2019-04-11	8.96	9.11	8.62	8.82	372175
2019-04-12	8.80	9.21	8.80	9.16	714399
2019-04-15	9.22	9.51	9.08	9.40	745459
2019-04-16	9.38	9.65	9.20	9.22	415693
2019-04-17	9.31	9.68	9.02	9.31	622341
2019-04-18	9.26	9.32	8.41	8.63	834503
2019-04-22	8.65	8.87	8.43	8.63	523806
2019-04-23	8.67	8.87	8.51	8.76	343575
2019-04-24	8.77	8.77	7.45	7.67	2220087
2019-04-25	7.59	7.86	6.57	7.73	3102199
2019-04-26	7.81	8.21	7.61	7.86	874740
2019-04-29	7.86	7.97	7.68	7.78	639529
2019-04-30	7.81	8.15	7.72	8.02	629795
2019-05-01	8.01	8.16	7.82	8.07	425992
2019-05-02	8.05	8.34	8.02	8.24	447901
2019-05-03	8.33	9.07	8.33	8.83	751456
2019-05-06	8.52	8.98	8.42	8.72	592627
2019-05-07	8.59	8.70	8.29	8.43	396239
2019-05-08	8.52	8.92	8.47	8.80	916578
2019-05-09	8.65	9.18	8.50	9.07	1514488
2019-05-10	9.04	9.35	8.56	8.63	1051738
2019-05-13	8.40	8.50	8.04	8.01	588125
2019-05-14	8.02	8.52	8.02	8.34	504767
2019-05-15	8.16	8.59	8.16	8.47	579993
2019-05-16	8.39	8.77	8.36	8.60	652832
2019-05-17	8.48	8.76	8.34	8.43	807456
2019-05-20	8.37	8.63	8.05	8.47	986540
2019-05-21	8.51	9.29	8.51	9.23	2110521
2019-05-22	9.36	9.49	9.18	9.29	847940
2019-05-23	9.19	9.35	9.12	9.22	705931
2019-05-24	9.33	9.61	9.17	9.57	939557
2019-05-28	9.60	9.63	8.87	9.05	11035700
2019-05-29	9.04	9.04	8.53	8.73	1979020
2019-05-30	8.75	9.00	8.75	8.90	1434029
2019-05-31	8.83	9.02	8.64	8.96	1211779
2019-06-03	9.06	9.11	8.66	8.80	1114438
2019-06-04	8.87	9.20	8.87	9.19	1153974
2019-06-05	9.27	9.47	9.05	9.43	1483263
2019-06-06	9.54	9.62	9.28	9.62	920326
2019-06-07	9.66	9.79	9.35	9.48	542193
2019-06-10	9.45	9.74	9.45	9.54	1223066
2019-06-11	9.66	10.58	9.66	10.57	3076863
2019-06-12	10.59	11.59	10.57	11.34	4116340
2019-06-13	11.40	11.40	10.51	11.03	2002595
2019-06-14	11.03	11.11	10.86	11.06	1287275
2019-06-17	10.95	11.35	10.95	11.10	289529
2019-06-18	11.13	11.59	11.13	11.26	890036
2019-06-19	11.30	11.46	10.90	10.98	992160
2019-06-20	11.15	11.24	10.88	11.20	509713
2019-06-21	11.10	11.24	10.95	11.00	627143
2019-06-24	11.00	11.10	10.85	11.09	386372
2019-06-25	10.99	11.20	10.99	11.19	381605
2019-06-26	11.14	11.38	10.89	11.00	319152
2019-06-27	11.06	11.33	10.88	11.19	435408
2019-06-28	11.31	11.61	11.19	11.32	560285
2019-07-01	11.49	11.65	11.20	11.36	383999
2019-07-02	11.45	11.81	11.21	11.79	860468
2019-07-03	11.81	11.99	11.76	11.97	391429
2019-07-05	11.94	12.13	11.73	12.04	269985
2019-07-08	12.12	12.22	11.80	12.22	297012
2019-07-09	12.07	12.49	12.04	12.19	513294
2019-07-10	12.32	12.40	11.85	12.13	785620
2019-07-11	12.19	12.50	12.12	12.33	407419
2019-07-12	12.26	12.48	12.24	12.44	410870
2019-07-15	12.38	12.58	11.80	11.84	456730
2019-07-16	11.86	12.13	11.72	11.79	452674
2019-07-17	11.81	11.90	11.55	11.61	724150
2019-07-18	11.54	11.63	11.07	11.26	411495
2019-07-19	11.34	11.36	11.08	11.17	333871
2019-07-22	11.12	11.20	10.86	10.91	533098
2019-07-23	10.87	11.07	10.80	10.98	404228
2019-07-24	10.93	11.26	10.89	11.00	283107
2019-07-25	11.12	11.12	10.79	10.94	403449
2019-07-26	10.88	11.94	10.88	11.87	480707
2019-07-29	11.84	12.16	11.62	12.10	578058
2019-07-30	12.02	12.09	11.77	11.84	332008
2019-07-31	11.84	11.86	11.35	11.59	651320
2019-08-01	11.60	11.65	11.27	11.27	306527
2019-08-02	11.20	11.45	10.98	11.36	527128
2019-08-05	10.94	11.17	10.75	10.86	466766
2019-08-06	10.91	11.13	10.75	11.02	565963
2019-08-07	10.83	11.11	10.72	10.91	496488
2019-08-08	11.03	11.25	10.94	11.13	836120
2019-08-09	11.02	12.11	10.98	12.05	1016734
2019-08-12	6.92	6.92	4.18	5.32	6762594
2019-08-13	5.94	6.10	5.62	5.80	3401535
2019-08-14	5.80	5.96	5.35	5.47	1852432
2019-08-15	5.64	6.11	5.53	5.77	2058515
2019-08-16	6.00	6.14	5.83	5.85	1473501
2019-08-19	5.73	5.75	4.98	5.01	2129264
2019-08-20	5.22	5.32	5.05	5.08	963968
2019-08-21	5.10	5.30	5.01	5.29	1009636
2019-08-22	5.27	5.37	5.22	5.25	1019441
2019-08-23	5.22	5.28	4.96	4.97	1069274
2019-08-26	5.26	5.26	4.70	4.71	953317
2019-08-27	4.60	4.73	4.40	4.44	1747720
2019-08-28	4.39	4.73	4.35	4.49	1466307
2019-08-29	4.34	4.51	4.08	4.28	2127811
2019-08-30	4.29	4.33	4.15	4.22	1197129
2019-09-03	4.44	4.46	3.90	3.90	2123240
2019-09-04	4.01	4.40	3.88	4.19	1890803
2019-09-05	4.26	4.84	4.26	4.35	2066402
2019-09-06	4.38	4.70	4.35	4.37	1655085
2019-09-09	4.39	4.70	4.29	4.40	1049196
2019-09-10	4.39	4.55	4.30	4.43	469120
2019-09-11	4.43	4.48	4.26	4.45	863433
2019-09-12	4.45	4.50	4.21	4.36	701373
2019-09-13	4.36	4.44	4.22	4.25	493997
2019-09-16	4.18	4.43	4.15	4.35	540211
2019-09-17	4.31	4.37	4.13	4.36	630966
2019-09-18	4.36	4.40	4.20	4.35	272060
2019-09-19	4.32	4.43	4.16	4.35	577890
2019-09-20	4.40	4.50	4.20	4.21	525287
2019-09-23	4.19	4.32	4.10	4.21	498793
2019-09-24	4.21	4.21	4.05	4.12	420760
2019-09-25	4.08	4.23	4.07	4.20	516234
2019-09-26	4.23	4.35	4.12	4.24	316809
2019-09-27	4.24	4.58	4.24	4.40	951261
2019-09-30	4.43	4.46	4.20	4.33	453559
2019-10-01	4.34	4.38	4.20	4.31	691079
2019-10-02	4.25	4.36	4.13	4.35	556756
2019-10-03	4.34	4.35	4.17	4.31	562464
2019-10-04	4.30	4.48	4.28	4.47	447274
2019-10-07	4.49	4.75	4.42	4.55	694997
2019-10-08	4.58	4.71	4.32	4.32	327571
2019-10-09	4.31	4.37	4.25	4.36	481942
2019-10-10	4.41	4.66	4.37	4.60	565424
2019-10-11	4.75	4.75	4.47	4.48	528911
2019-10-14	4.41	4.55	4.26	4.26	363694
2019-10-15	4.28	4.34	4.20	4.30	612351
2019-10-16	4.30	4.35	4.20	4.25	308619
2019-10-17	4.24	4.25	4.07	4.11	548747
2019-10-18	4.12	4.16	3.91	4.04	535482
2019-10-21	4.05	4.12	3.98	4.07	482458
2019-10-22	4.06	4.09	3.92	3.97	388448
2019-10-23	3.95	4.02	3.90	3.90	507820
2019-10-24	3.86	3.96	3.84	3.89	524386
2019-10-25	3.94	3.99	3.78	3.87	1049829
2019-10-28	3.87	4.07	3.44	3.44	1614802
2019-10-29	3.46	3.65	3.35	3.58	1611792
2019-10-30	3.66	3.67	3.42	3.54	985203
2019-10-31	3.52	3.56	3.43	3.50	741845
2019-11-01	3.52	3.55	3.42	3.50	858791
2019-11-04	3.57	3.81	3.55	3.67	1463588
2019-11-05	3.74	3.82	3.66	3.69	802007
2019-11-06	3.66	3.69	3.45	3.49	1033873
2019-11-07	3.55	3.63	3.48	3.49	777255
2019-11-08	3.53	3.69	3.40	3.43	1178016
2019-11-11	3.42	3.50	3.34	3.42	1150325
2019-11-12	3.38	3.46	3.19	3.25	2105981
2019-11-13	3.25	3.28	3.14	3.21	1137406
2019-11-14	3.17	3.28	3.06	3.06	1079125
2019-11-15	3.11	3.21	3.04	3.16	1211334
2019-11-18	3.15	3.19	3.09	3.10	558177
2019-11-19	3.08	3.35	3.07	3.28	1754805
2019-11-20	3.36	3.81	3.36	3.79	2438971
2019-11-21	3.78	3.79	3.65	3.72	770666
2019-11-22	3.73	3.95	3.64	3.71	1148523
2019-11-25	3.73	3.89	3.70	3.78	993250
2019-11-26	3.72	3.74	3.53	3.58	8697884
2019-11-27	3.60	4.03	3.57	4.00	1668951
2019-11-29	4.05	4.05	3.87	3.91	467284
2019-12-02	3.94	4.04	3.70	3.72	974144
2019-12-03	3.68	3.72	3.60	3.72	724768
2019-12-04	3.74	3.91	3.72	3.73	1191386
2019-12-05	3.79	3.88	3.73	3.77	825468
2019-12-06	3.78	4.11	3.78	4.07	1235941
2019-12-09	4.17	4.32	4.02	4.23	1223946
2019-12-10	4.23	4.27	4.05	4.09	960820
2019-12-11	4.09	4.22	4.07	4.14	863469
2019-12-12	4.14	4.54	4.14	4.48	1167481
2019-12-13	4.50	4.98	4.50	4.72	2351215
2019-12-16	4.85	4.87	4.59	4.64	1889882
2019-12-17	4.69	4.74	4.45	4.71	1862225
2019-12-18	4.69	5.21	4.67	5.09	2036757
2019-12-19	5.10	5.26	4.94	4.97	2028097
2019-12-20	4.96	5.08	4.83	5.00	1349495
2019-12-23	5.05	5.59	5.01	5.51	1817244
2019-12-24	5.54	6.09	5.54	5.72	1371313
2019-12-26	5.86	6.31	5.73	6.11	2562653
2019-12-27	6.12	6.16	5.66	5.74	2059578
2019-12-30	5.73	5.79	5.53	5.64	1446513
2019-12-31	5.60	5.74	5.52	5.57	692428
2020-01-02	5.61	5.78	5.42	5.53	892001
2020-01-03	5.45	5.47	5.14	5.31	1044517
2020-01-06	5.20	5.48	5.15	5.41	824879
2020-01-07	5.42	5.49	5.27	5.48	943398
2020-01-08	5.41	5.61	5.39	5.56	698181
2020-01-09	5.59	5.81	5.58	5.77	876683
2020-01-10	5.80	5.86	5.70	5.75	968146
2020-01-13	5.80	5.83	5.50	5.53	914488
2020-01-14	5.43	5.49	5.18	5.35	1326697
2020-01-15	5.36	5.39	5.06	5.10	1142026
2020-01-16	5.13	5.36	5.13	5.27	648057
2020-01-17	5.36	5.54	5.36	5.44	771011
2020-01-21	5.38	5.47	5.15	5.17	1132318
2020-01-22	5.19	5.35	5.11	5.31	817329
2020-01-23	5.25	5.30	4.86	4.86	1477886
2020-01-24	4.90	4.98	4.57	4.60	1363188
2020-01-27	4.50	4.53	4.34	4.43	1630508
2020-01-28	4.44	4.67	4.44	4.62	996310
2020-01-29	4.63	4.82	4.53	4.54	1237857
2020-01-30	4.51	4.75	4.50	4.73	578908
2020-01-31	4.64	4.74	4.43	4.68	785432
2020-02-03	4.65	5.01	4.65	4.90	969143
2020-02-04	4.98	5.11	4.47	4.51	2959973
2020-02-05	4.58	4.78	4.52	4.74	1257413
2020-02-06	4.75	4.89	4.67	4.82	827770
2020-02-07	4.90	5.07	4.86	4.95	755227
2020-02-10	4.96	5.03	4.88	4.96	496812
2020-02-11	4.99	4.99	4.73	4.81	781434
2020-02-12	4.83	4.92	4.71	4.71	883455
2020-02-13	4.61	4.61	4.30	4.34	1679982
2020-02-14	4.33	4.50	4.30	4.38	1073232
2020-02-18	4.38	4.46	4.30	4.37	1052741
2020-02-19	4.47	4.59	4.36	4.42	1112952
2020-02-20	4.42	4.61	4.30	4.56	1319472
2020-02-21	4.50	4.64	4.45	4.58	745805
2020-02-24	4.41	4.54	4.33	4.47	556884
2020-02-25	4.47	4.55	4.20	4.24	674632
2020-02-26	4.24	4.37	4.22	4.28	642824
2020-02-27	4.18	4.33	3.95	4.21	1408209
2020-02-28	4.11	4.14	3.92	4.03	1391262
2020-03-02	4.08	4.24	3.97	4.23	795193
2020-03-03	4.25	4.45	4.14	4.17	950064
2020-03-04	4.23	4.48	4.16	4.47	507267
2020-03-05	4.30	4.46	4.29	4.40	364184
2020-03-06	4.26	4.33	4.06	4.08	502646
2020-03-09	3.70	3.70	3.37	3.38	1178943
2020-03-10	3.52	3.83	3.48	3.83	557530
2020-03-11	3.70	3.74	3.26	3.28	1277745
2020-03-12	2.76	2.95	2.31	2.60	2938750
2020-03-13	2.86	2.94	2.64	2.91	897109
2020-03-16	2.50	2.85	2.49	2.65	735516
2020-03-17	2.70	2.85	2.56	2.83	899835
2020-03-18	2.61	2.61	2.21	2.47	1475328
2020-03-19	2.41	2.60	2.21	2.27	1028037
2020-03-20	2.37	2.70	2.27	2.40	720007
2020-03-23	2.37	2.44	2.25	2.34	587145
2020-03-24	2.52	2.68	2.46	2.56	833465
2020-03-25	2.58	2.82	2.47	2.61	880346
2020-03-26	2.60	2.78	2.57	2.59	757191
2020-03-27	2.47	2.49	2.30	2.32	764706
2020-03-30	2.36	2.41	2.24	2.39	485998
2020-03-31	2.40	2.70	2.35	2.62	832105
2020-04-01	2.46	2.55	2.41	2.55	420352
2020-04-02	2.60	2.67	2.48	2.60	811154
2020-04-03	2.63	2.66	2.54	2.60	973937
2020-04-06	2.82	2.83	2.51	2.56	661022
2020-04-07	2.73	2.77	2.54	2.56	902792
2020-04-08	2.62	2.63	2.53	2.63	737087
2020-04-09	2.70	2.74	2.54	2.58	1247638
2020-04-13	2.59	2.60	2.39	2.47	693277
2020-04-14	2.49	2.60	2.46	2.55	788370
2020-04-15	2.49	2.75	2.35	2.61	921567
2020-04-16	2.57	2.72	2.53	2.66	694468
2020-04-17	2.76	2.79	2.65	2.77	601340
2020-04-20	2.77	2.94	2.65	2.83	778265
2020-04-21	2.80	2.87	2.57	2.58	927076
2020-04-22	2.67	2.67	2.45	2.45	696569
2020-04-23	2.45	2.47	2.27	2.33	1133470
2020-04-24	2.33	2.35	2.26	2.30	631390
2020-04-27	2.29	2.35	2.10	2.35	1335566
2020-04-28	2.39	2.81	2.39	2.66	1773808
2020-04-29	2.82	3.06	2.75	2.94	1312060
2020-04-30	2.86	3.00	2.61	2.61	1306139
2020-05-01	2.55	2.60	2.36	2.45	907397
2020-05-04	2.51	2.72	2.42	2.71	929842
2020-05-05	2.79	2.81	2.54	2.62	1438505
2020-05-06	2.66	2.81	2.47	2.77	1341302
2020-05-07	2.92	3.23	2.70	3.00	1652882
2020-05-08	3.14	3.28	3.05	3.16	1356247
2020-05-11	3.17	3.52	2.93	3.51	1948234
2020-05-12	3.55	3.79	3.48	3.53	1741235
2020-05-13	3.56	3.56	3.22	3.33	1043237
2020-05-14	3.26	3.49	3.10	3.45	836988
2020-05-15	3.41	3.54	3.31	3.38	746266
2020-05-18	3.54	3.61	3.47	3.61	658559
2020-05-19	3.62	3.62	3.16	3.35	1570829
2020-05-20	3.40	3.53	3.40	3.46	781443
2020-05-21	3.51	3.71	3.42	3.62	1228535
2020-05-22	3.65	3.71	3.43	3.69	1701513
2020-05-26	3.75	3.92	3.62	3.72	1201621
2020-05-27	3.76	3.81	3.53	3.71	1172553
2020-05-28	3.76	3.76	3.47	3.49	1513263
2020-05-29	3.45	3.45	3.10	3.17	2044918
2020-06-01	3.27	3.51	3.27	3.33	909198
2020-06-02	3.42	3.78	3.38	3.74	1685463
2020-06-03	3.83	4.18	3.71	4.08	1963522
2020-06-04	4.15	4.15	3.82	3.97	1177231
2020-06-05	4.25	4.26	4.06	4.09	898586
2020-06-08	4.18	4.58	4.18	4.53	1177869
2020-06-09	4.40	4.40	4.00	4.22	1188803
2020-06-10	4.24	4.34	4.00	4.21	889849
2020-06-11	4.04	4.16	3.77	3.79	1224544
2020-06-12	3.99	4.10	3.85	4.07	858899
2020-06-15	3.99	4.04	3.80	3.95	721775
2020-06-16	4.14	4.15	3.92	3.93	1281941
2020-06-17	3.99	3.99	3.82	3.83	509148
2020-06-18	3.73	3.79	3.50	3.50	1399873
2020-06-19	3.64	3.84	3.54	3.72	1872064
2020-06-22	3.72	3.76	3.51	3.64	763794
2020-06-23	3.68	3.89	3.66	3.71	646937
2020-06-24	3.73	3.81	3.60	3.77	724064
2020-06-25	3.77	4.11	3.67	4.07	1478450
2020-06-26	4.06	4.06	3.82	3.87	659905
2020-06-29	3.92	4.07	3.87	3.95	472180
2020-06-30	3.95	3.95	3.64	3.75	1131413
2020-07-01	3.76	3.87	3.72	3.84	396110
2020-07-02	3.90	3.96	3.60	3.63	512865
2020-07-06	4.01	4.41	3.86	4.39	1840851
2020-07-07	4.33	4.34	4.07	4.17	853920
2020-07-08	4.26	4.27	4.12	4.23	698563
2020-07-09	4.25	4.25	3.95	3.97	509139
2020-07-10	3.99	4.27	3.97	4.21	600884
2020-07-13	4.31	4.51	4.23	4.24	1062728
2020-07-14	4.20	4.25	4.07	4.17	405034
2020-07-15	4.26	4.36	4.23	4.32	413267
2020-07-16	4.24	4.31	4.16	4.24	264758
2020-07-17	4.28	4.40	4.06	4.11	841757
2020-07-20	4.14	4.14	3.98	4.03	490284
2020-07-21	3.98	4.33	3.95	4.19	1060086
2020-07-22	4.19	4.46	4.08	4.43	871404
2020-07-23	4.48	4.71	4.34	4.57	1214372
2020-07-24	4.50	4.83	4.47	4.54	810117
2020-07-27	4.59	4.78	4.43	4.62	388377
2020-07-28	4.63	4.65	4.42	4.45	577931
2020-07-29	4.41	4.54	4.36	4.44	351176
2020-07-30	4.32	4.38	4.19	4.34	597219
2020-07-31	4.38	4.40	4.13	4.14	405048
2020-08-03	4.05	4.72	3.92	4.48	1857423
2020-08-04	5.00	5.09	4.36	4.52	2298807
2020-08-05	4.59	4.72	4.26	4.29	708655
2020-08-06	4.28	4.31	4.10	4.23	595328
2020-08-07	4.21	4.23	4.11	4.23	397916
2020-08-10	4.23	4.40	4.06	4.14	578944
2020-08-11	4.20	4.26	3.87	3.87	730178
2020-08-12	3.97	3.98	3.60	3.70	1604051
2020-08-13	3.65	3.86	3.65	3.68	638669
2020-08-14	3.70	3.70	3.54	3.63	639350
2020-08-17	3.64	3.65	3.38	3.38	1036669
2020-08-18	3.44	3.49	3.32	3.32	637530
2020-08-19	3.33	3.51	3.23	3.38	810393
2020-08-20	3.31	3.36	3.26	3.30	492776
2020-08-21	3.35	3.44	3.25	3.32	503220
2020-08-24	3.33	3.35	3.12	3.29	866800
2020-08-25	3.29	3.39	3.14	3.35	782294
2020-08-26	3.36	3.42	3.24	3.24	713300
2020-08-27	3.25	3.33	3.18	3.22	517294
2020-08-28	3.24	3.54	3.24	3.50	1174894
2020-08-31	3.55	3.56	3.37	3.37	897768
2020-09-01	3.32	3.45	3.32	3.44	257842
2020-09-02	3.47	3.47	3.28	3.32	606353
2020-09-03	3.36	3.46	3.28	3.37	494718
2020-09-04	3.44	3.46	3.33	3.39	297026
2020-09-08	3.32	3.45	3.27	3.43	288545
2020-09-09	3.46	3.50	3.38	3.38	181113
2020-09-10	3.43	3.52	3.38	3.38	277414
2020-09-11	3.39	3.40	3.28	3.29	386296
2020-09-14	3.29	3.29	3.17	3.19	466849
2020-09-15	3.14	3.25	3.08	3.14	532458
2020-09-16	3.07	3.07	2.87	2.92	850562
2020-09-17	2.88	2.89	2.77	2.79	724500
2020-09-18	2.79	2.86	2.71	2.77	567722
2020-09-21	2.66	2.70	2.59	2.66	449182
2020-09-22	2.69	2.74	2.55	2.56	401406
2020-09-23	2.59	2.67	2.40	2.41	609280
2020-09-24	2.42	2.72	2.35	2.63	770546
2020-09-25	2.66	2.69	2.57	2.63	362780
2020-09-28	2.69	2.72	2.58	2.62	444409
2020-09-29	2.62	2.66	2.51	2.51	431535
2020-09-30	2.55	2.60	2.50	2.52	387043
2020-10-01	2.53	2.66	2.53	2.65	254672
2020-10-02	2.62	2.66	2.55	2.60	316872
2020-10-05	2.62	2.67	2.57	2.67	499348
2020-10-06	2.69	2.78	2.50	2.51	626480
2020-10-07	2.54	2.58	2.46	2.52	430628
2020-10-08	2.55	2.60	2.50	2.57	363132
2020-10-09	2.53	2.61	2.52	2.53	211149
2020-10-12	2.53	2.56	2.47	2.52	346898
2020-10-13	2.48	2.51	2.41	2.43	495036
2020-10-14	2.43	2.55	2.40	2.42	668295
2020-10-15	2.40	2.47	2.36	2.42	263909
2020-10-16	2.40	2.62	2.40	2.62	779726
2020-10-19	2.62	2.76	2.56	2.66	758308
2020-10-20	2.72	2.81	2.56	2.59	736677
2020-10-21	2.58	2.60	2.48	2.49	265726
2020-10-22	2.50	2.70	2.49	2.65	634701
2020-10-23	2.65	2.69	2.62	2.69	223477
2020-10-26	2.61	2.68	2.58	2.61	244147
2020-10-27	2.61	2.69	2.45	2.45	373726
2020-10-28	2.41	2.42	2.29	2.32	594957
2020-10-29	2.32	2.43	2.27	2.41	366347
2020-10-30	2.42	2.43	2.32	2.43	479076
2020-11-02	2.46	2.76	2.46	2.72	1003522
2020-11-03	2.79	2.87	2.66	2.76	436597
2020-11-04	2.74	2.78	2.62	2.63	330090
2020-11-05	2.65	2.98	2.65	2.84	958054
2020-11-06	2.85	2.89	2.72	2.85	504463
2020-11-09	2.95	3.13	2.93	3.07	551286
2020-11-10	3.08	3.38	3.07	3.34	995974
2020-11-11	3.37	3.38	3.18	3.21	766103
2020-11-12	3.14	3.22	2.92	2.94	910994
2020-11-13	2.98	3.16	2.98	3.16	438437
2020-11-16	3.31	3.32	3.15	3.23	532732
2020-11-17	3.23	3.28	3.12	3.25	456196
2020-11-18	3.30	3.31	3.03	3.04	898182
2020-11-19	3.08	3.16	3.03	3.08	343759
2020-11-20	3.02	3.12	3.01	3.09	271726
2020-11-23	3.12	3.19	3.04	3.07	499905
2020-11-24	3.14	3.33	3.12	3.28	743505
2020-11-25	3.30	3.33	3.15	3.31	323315
2020-11-27	3.31	3.52	3.28	3.51	258186
2020-11-30	3.53	3.55	3.18	3.20	1433821
2020-12-01	3.32	3.42	3.28	3.33	414730
2020-12-02	3.27	3.54	3.20	3.49	920646
2020-12-03	3.49	3.64	3.42	3.43	544603
2020-12-04	3.46	3.58	3.43	3.57	352616
2020-12-07	3.61	3.61	3.48	3.49	223167
2020-12-08	3.46	3.51	3.31	3.35	390696
2020-12-09	3.41	3.44	3.21	3.29	545128
2020-12-10	3.31	3.47	3.25	3.44	309952
2020-12-11	3.38	3.41	3.27	3.29	340399
2020-12-14	3.32	3.36	3.13	3.21	750829
2020-12-15	3.24	3.29	3.19	3.27	179647
2020-12-16	3.27	3.30	3.23	3.26	194415
2020-12-17	3.27	3.32	3.22	3.24	317457
2020-12-18	3.20	3.25	3.10	3.20	718027
2020-12-21	3.10	3.15	3.03	3.10	369395
2020-12-22	3.14	3.20	3.08	3.16	343238
2020-12-23	3.15	3.24	3.15	3.17	197422
2020-12-24	3.21	3.21	3.13	3.14	97251
2020-12-28	3.13	3.22	3.12	3.16	185047
2020-12-29	3.15	3.39	3.12	3.30	624316
2020-12-30	3.27	3.37	3.25	3.27	340420
2020-12-31	3.27	3.31	3.16	3.21	339693
2021-01-04	3.25	3.25	3.00	3.02	377680
2021-01-05	2.98	3.09	2.96	2.99	304506
2021-01-06	3.02	3.08	2.97	2.98	284553
2021-01-07	3.01	3.04	2.91	2.96	392864
2021-01-08	3.01	3.01	2.90	2.97	244456
2021-01-11	2.91	2.94	2.83	2.83	536848
2021-01-12	2.94	3.00	2.85	3.00	303022
2021-01-13	2.97	3.06	2.97	3.00	271807
2021-01-14	3.00	3.07	2.98	3.07	239021
2021-01-15	3.03	3.05	2.95	2.96	229188
2021-01-19	2.95	3.00	2.88	2.93	229558
2021-01-20	2.97	3.01	2.87	3.00	349983
2021-01-21	3.03	3.04	2.87	2.88	244137
2021-01-22	2.91	2.91	2.78	2.81	605444
2021-01-25	2.84	2.84	2.71	2.77	322080
2021-01-26	2.78	2.89	2.78	2.83	534193
2021-01-27	2.80	2.92	2.74	2.90	723557
2021-01-28	2.93	2.97	2.82	2.83	223055
2021-01-29	2.81	2.89	2.69	2.69	500034
2021-02-01	2.71	2.78	2.71	2.77	338207
2021-02-02	2.78	2.82	2.72	2.78	400598
2021-02-03	2.79	2.86	2.75	2.85	325130
2021-02-04	2.85	2.92	2.81	2.87	292306
2021-02-05	2.95	2.97	2.89	2.97	339044
2021-02-08	3.01	3.09	2.96	3.00	436351
2021-02-09	2.96	3.07	2.92	3.03	312095
2021-02-10	3.06	3.09	2.99	3.01	273919
2021-02-11	3.01	3.08	2.95	3.08	365184
2021-02-12	3.06	3.10	2.98	3.02	271112
2021-02-16	3.06	3.17	3.04	3.15	374794
2021-02-17	3.13	3.15	3.05	3.05	559798
2021-02-18	3.08	3.34	3.03	3.09	1160703
2021-02-19	3.11	3.18	3.08	3.13	452178
2021-02-22	3.11	3.11	2.90	2.91	430088
2021-02-23	2.96	2.96	2.82	2.88	544373
2021-02-24	2.92	2.99	2.85	2.93	554914
2021-02-25	2.99	2.99	2.83	2.84	336716
2021-02-26	2.81	2.85	2.71	2.71	518488
2021-03-01	2.77	2.80	2.71	2.71	302354
2021-03-02	2.73	2.74	2.65	2.69	332249
2021-03-03	2.70	2.74	2.63	2.68	309710
2021-03-04	2.68	2.77	2.60	2.72	522131
2021-03-05	2.78	2.78	2.63	2.69	227407
2021-03-08	2.69	2.70	2.51	2.54	692479
2021-03-09	2.61	2.63	2.48	2.56	658431
2021-03-10	2.62	2.80	2.58	2.76	475027
2021-03-11	2.75	2.93	2.74	2.87	398525
2021-03-12	2.91	2.99	2.87	2.88	362557
2021-03-15	2.94	3.09	2.90	3.07	537206
2021-03-16	3.07	3.14	2.96	3.01	512835
2021-03-17	2.99	3.03	2.91	2.92	389969
2021-03-18	2.94	2.99	2.79	2.83	332528
2021-03-19	2.80	2.91	2.79	2.85	140901
2021-03-22	2.88	2.94	2.79	2.89	240504
2021-03-23	2.86	2.91	2.84	2.90	372744
2021-03-24	2.92	2.92	2.78	2.81	222098
2021-03-25	2.79	2.80	2.70	2.77	332443
2021-03-26	2.77	2.81	2.69	2.71	342766
2021-03-29	2.70	2.77	2.65	2.73	264976
2021-03-30	2.74	2.79	2.72	2.75	145961
2021-03-31	2.73	2.79	2.69	2.73	219390
2021-04-01	2.73	2.77	2.69	2.74	159220
2021-04-05	2.75	2.76	2.65	2.69	278391
2021-04-06	2.67	2.79	2.67	2.79	263080
2021-04-07	2.79	2.82	2.70	2.71	295395
2021-04-08	2.70	2.77	2.67	2.77	258858
2021-04-09	2.72	2.75	2.69	2.70	320106
2021-04-12	2.71	2.73	2.63	2.64	234740
2021-04-13	2.65	2.67	2.57	2.58	377563
2021-04-14	2.60	2.67	2.57	2.61	256844
2021-04-15	2.59	2.61	2.55	2.55	252099
2021-04-16	2.56	2.65	2.49	2.65	353094
2021-04-19	2.64	2.74	2.63	2.65	359015
2021-04-20	2.64	2.65	2.57	2.61	208001
2021-04-21	2.59	2.64	2.56	2.63	291796
2021-04-22	2.62	2.63	2.55	2.55	245515
2021-04-23	2.55	2.61	2.50	2.55	465618
2021-04-26	2.53	2.63	2.53	2.57	341767
2021-04-27	2.59	2.71	2.59	2.69	425937
2021-04-28	2.73	2.84	2.66	2.72	546059
2021-04-29	2.71	2.74	2.66	2.70	190200
2021-04-30	2.70	2.70	2.61	2.62	347257
2021-05-03	2.63	2.65	2.54	2.54	446749
2021-05-04	2.52	2.58	2.48	2.55	493208
2021-05-05	2.58	2.56	2.50	2.54	192021
2021-05-06	2.56	2.63	2.47	2.63	661337
2021-05-07	2.61	2.79	2.60	2.79	793285
2021-05-10	2.82	2.91	2.80	2.89	732026
2021-05-11	2.84	2.92	2.80	2.85	569597
2021-05-12	2.85	2.87	2.75	2.77	202655
2021-05-13	2.74	2.87	2.74	2.86	267978
2021-05-14	2.91	3.09	2.89	3.02	650076
2021-05-17	3.04	3.15	2.94	3.13	440057
2021-05-18	3.13	3.14	3.03	3.07	372497
2021-05-19	3.01	3.05	2.97	3.04	231328
2021-05-20	3.05	3.18	3.02	3.16	591812
2021-05-21	3.21	3.22	3.04	3.11	406258
2021-05-24	3.15	3.15	3.02	3.05	130518
2021-05-25	3.06	3.08	2.94	2.95	330536
2021-05-26	2.93	3.03	2.91	3.02	380872
2021-05-27	3.03	3.14	3.03	3.14	384188
2021-05-28	3.14	3.38	3.13	3.37	599042
2021-06-01	3.49	3.55	3.36	3.51	651393
2021-06-02	3.53	3.72	3.48	3.72	684801
2021-06-03	3.72	3.76	3.57	3.74	323482
2021-06-04	3.72	3.84	3.67	3.82	617708
2021-06-07	3.86	3.99	3.85	3.94	974459
2021-06-08	3.91	3.96	3.84	3.84	711054
2021-06-09	3.83	4.15	3.77	4.12	915361
2021-06-10	4.13	4.28	4.07	4.12	535060
2021-06-11	4.04	4.09	3.87	3.89	522576
2021-06-14	3.91	4.03	3.90	3.97	298143
2021-06-15	3.96	3.96	3.78	3.92	294222
2021-06-16	3.91	3.99	3.85	3.93	350042
2021-06-17	3.89	3.97	3.78	3.81	272311
2021-06-18	3.78	3.81	3.69	3.81	707374
2021-06-21	3.85	3.85	3.63	3.64	227666
2021-06-22	3.60	3.75	3.53	3.72	468774
2021-06-23	3.80	3.85	3.65	3.68	362735
2021-06-24	3.69	3.72	3.60	3.61	190931
2021-06-25	3.53	3.53	3.31	3.47	992874
2021-06-28	3.48	3.56	3.41	3.44	217739
2021-06-29	3.41	3.44	3.29	3.32	292433
2021-06-30	3.31	3.32	3.23	3.25	242328
2021-07-01	3.27	3.29	3.16	3.19	229325
2021-07-02	3.20	3.28	3.11	3.22	384098
2021-07-06	3.20	3.24	3.15	3.15	194353
2021-07-07	3.13	3.15	3.06	3.13	394770
2021-07-08	3.07	3.09	3.04	3.05	324324
2021-07-09	3.06	3.13	3.04	3.12	183675
2021-07-12	3.12	3.36	3.10	3.32	632947
2021-07-13	3.34	3.34	3.24	3.31	174769
2021-07-14	3.34	3.42	3.26	3.27	256320
2021-07-15	3.22	3.29	3.19	3.24	105052
2021-07-16	3.21	3.25	3.13	3.14	183051
2021-07-19	3.06	3.08	3.00	3.04	319645
2021-07-20	3.04	3.06	2.97	3.02	252405
2021-07-21	3.01	3.17	3.01	3.16	366238
2021-07-22	3.14	3.14	3.04	3.04	243759
2021-07-23	3.07	3.11	3.00	3.01	199414
2021-07-26	3.00	3.10	3.00	3.06	152183
2021-07-27	3.05	3.12	3.00	3.12	161738
2021-07-28	3.21	3.21	3.08	3.13	106497
2021-07-29	3.16	3.22	3.09	3.13	226091
2021-07-30	3.10	3.15	3.02	3.06	198051
2021-08-02	3.07	3.11	3.00	3.01	122843
2021-08-03	3.02	3.10	2.95	3.10	254721
2021-08-04	3.05	3.10	3.00	3.03	247728
2021-08-05	3.05	3.14	3.05	3.08	213392
2021-08-06	3.11	3.16	3.06	3.10	130057
2021-08-09	3.10	3.14	3.07	3.12	76980
2021-08-10	3.10	3.31	3.10	3.30	307044
2021-08-11	3.30	3.33	3.19	3.28	388075
2021-08-12	3.29	3.32	3.19	3.28	168442
2021-08-13	3.28	3.28	3.20	3.23	69677
2021-08-16	3.19	3.28	3.16	3.22	161710
2021-08-17	3.19	3.28	3.17	3.23	171167
2021-08-18	3.21	3.29	3.14	3.21	170458
2021-08-19	3.16	3.21	3.11	3.14	232938
2021-08-20	3.16	3.29	3.14	3.27	257392
2021-08-23	3.29	3.42	3.26	3.41	506706
2021-08-24	3.40	3.75	3.40	3.72	838988
2021-08-25	3.68	4.00	3.55	3.89	803921
2021-08-26	3.88	3.98	3.65	3.93	665071
2021-08-27	3.94	4.21	3.90	4.13	951066
2021-08-30	4.16	4.54	4.12	4.44	894925
2021-08-31	4.70	4.80	4.27	4.35	943530
2021-09-01	4.35	4.51	4.14	4.22	736110
2021-09-02	4.32	4.43	4.18	4.20	663642
2021-09-03	4.19	4.23	4.00	4.18	307325
2021-09-07	4.17	4.52	4.15	4.47	677189
2021-09-08	4.55	4.62	4.18	4.33	878742
2021-09-09	4.28	4.50	4.15	4.22	708003
2021-09-10	4.32	4.37	4.14	4.17	812197
2021-09-13	4.62	4.98	4.35	4.48	1649947
2021-09-14	4.51	4.63	4.22	4.27	783425
2021-09-15	4.29	4.46	4.19	4.29	878354
2021-09-16	4.35	4.40	4.07	4.26	598833
2021-09-17	4.23	4.36	4.10	4.22	641079
2021-09-20	4.07	4.07	3.68	3.70	1063980
2021-09-21	3.76	3.80	3.61	3.62	498966
2021-09-22	3.68	3.83	3.67	3.72	530121
2021-09-23	3.79	3.79	3.68	3.70	319412
2021-09-24	3.64	3.72	3.61	3.63	270905
2021-09-27	3.64	3.82	3.63	3.77	402469
2021-09-28	3.75	3.81	3.64	3.72	324475
2021-09-29	3.76	3.86	3.71	3.79	427996
2021-09-30	3.81	3.97	3.81	3.89	666892
2021-10-01	3.89	3.97	3.82	3.86	549419
2021-10-04	3.89	3.96	3.78	3.79	275762
2021-10-05	3.83	3.92	3.77	3.88	385164
2021-10-06	3.84	3.89	3.73	3.88	383646
2021-10-07	3.94	3.95	3.79	3.80	202411
2021-10-08	3.76	3.91	3.76	3.80	144460
2021-10-11	3.79	3.93	3.76	3.76	257982
2021-10-12	3.81	3.84	3.73	3.76	252026
2021-10-13	3.78	3.79	3.71	3.76	173795
2021-10-14	3.81	3.81	3.70	3.77	298994
2021-10-15	3.79	3.89	3.76	3.87	405167
2021-10-18	3.87	3.95	3.81	3.89	352071
2021-10-19	3.99	3.99	3.83	3.94	305897
2021-10-20	3.92	4.31	3.92	4.29	885845
2021-10-21	4.23	4.27	4.08	4.15	736863
2021-10-22	4.14	4.20	4.03	4.13	304290
2021-10-25	4.14	4.36	4.13	4.36	567078
2021-10-26	4.36	4.48	4.30	4.32	451056
2021-10-27	4.30	4.38	4.02	4.04	459004
2021-10-28	4.03	4.13	4.00	4.03	279526
2021-10-29	4.01	4.01	3.71	3.80	636371
2021-11-01	3.82	3.88	3.77	3.82	473104
2021-11-02	3.84	3.90	3.74	3.85	422549
2021-11-03	3.86	4.03	3.85	4.00	378711
2021-11-04	4.01	4.01	3.83	3.86	394577
2021-11-05	3.89	3.90	3.75	3.77	265420
2021-11-08	3.84	3.94	3.82	3.91	649997
2021-11-09	3.92	4.07	3.90	4.02	921431
2021-11-10	4.04	4.18	4.03	4.07	717096
2021-11-11	4.08	4.18	3.99	4.02	401883
2021-11-12	4.00	4.02	3.80	3.99	831644
2021-11-15	4.03	4.03	3.82	3.86	544415
2021-11-16	3.84	3.84	3.57	3.60	780341
2021-11-17	3.60	3.62	3.34	3.41	823952
2021-11-18	3.45	3.48	3.27	3.43	530753
2021-11-19	3.42	3.45	3.19	3.20	624224
2021-11-22	3.26	3.26	3.01	3.04	611906
2021-11-23	3.05	3.13	3.00	3.07	600856
2021-11-24	3.09	3.09	2.92	2.94	902524
2021-11-26	2.95	2.95	2.71	2.88	685341
2021-11-29	2.95	2.99	2.81	2.82	539144
2021-11-30	2.77	2.97	2.73	2.97	2321895
2021-12-01	3.01	3.11	2.99	3.07	1046621
2021-12-02	3.10	3.37	3.09	3.36	1861207
2021-12-03	3.30	3.33	3.02	3.09	1014851
2021-12-06	3.13	3.25	3.08	3.17	302246
2021-12-07	3.18	3.28	3.18	3.19	538154
2021-12-08	3.23	3.26	3.16	3.23	171865
2021-12-09	3.17	3.24	3.13	3.15	398473
2021-12-10	3.17	3.22	3.05	3.11	414248
2021-12-13	3.07	3.08	2.93	2.96	348940
2021-12-14	2.96	3.04	2.96	2.98	294623
2021-12-15	2.99	3.07	2.91	3.05	452631
2021-12-16	3.06	3.17	3.06	3.14	409599
2021-12-17	3.10	3.18	3.03	3.04	695694
2021-12-20	2.95	3.08	2.92	3.08	335236
2021-12-21	3.10	3.20	3.06	3.06	453685
2021-12-22	3.03	3.13	3.02	3.12	413668
2021-12-23	3.12	3.23	3.12	3.20	585783
2021-12-27	3.20	3.31	3.14	3.30	525189
2021-12-28	3.28	3.50	3.18	3.19	1572199
2021-12-29	3.19	3.29	2.95	3.28	2286037
2021-12-30	3.24	3.39	3.22	3.22	394329
2021-12-31	3.20	3.24	3.13	3.15	205173
2022-01-03	3.21	3.28	3.17	3.19	370824
2022-01-04	3.21	3.23	3.11	3.11	254751
2022-01-05	3.11	3.15	2.96	2.97	302895
2022-01-06	3.00	3.09	2.91	3.04	339600
2022-01-07	3.05	3.13	3.02	3.12	221854
2022-01-10	3.13	3.13	3.05	3.09	223669
2022-01-11	3.09	3.19	3.05	3.16	177954
2022-01-12	3.17	3.23	3.16	3.21	223503
2022-01-13	3.19	3.29	3.19	3.21	222028
2022-01-14	3.18	3.29	3.18	3.29	203657
2022-01-18	3.26	3.27	3.08	3.09	279998
2022-01-19	3.14	3.18	3.06	3.09	293360
2022-01-20	3.12	3.17	3.04	3.06	277978
2022-01-21	3.04	3.06	2.92	2.94	530605
2022-01-24	2.89	2.94	2.73	2.84	704759
2022-01-25	2.76	2.97	2.76	2.94	285437
2022-01-26	2.99	3.04	2.92	2.94	510117
2022-01-27	2.94	3.00	2.88	2.93	370180
2022-01-28	3.12	3.24	3.06	3.24	1203405
2022-01-31	3.21	3.39	3.14	3.39	506276
2022-02-01	3.37	3.37	3.28	3.33	487234
2022-02-02	3.34	3.35	3.22	3.24	333455
2022-02-03	3.21	3.24	3.15	3.22	253325
2022-02-04	3.21	3.27	3.18	3.21	164613
2022-02-07	3.23	3.24	3.17	3.20	319258
2022-02-08	3.22	3.29	3.16	3.18	162847
2022-02-09	3.18	3.18	3.12	3.13	232560
2022-02-10	3.13	3.23	3.09	3.09	290692
2022-02-11	3.12	3.35	3.10	3.18	659986
2022-02-14	3.18	3.20	3.13	3.14	201064
2022-02-15	3.17	3.23	3.15	3.19	202512
2022-02-16	3.18	3.45	3.18	3.43	537293
2022-02-17	3.40	3.47	3.36	3.38	557282
2022-02-18	3.36	3.55	3.35	3.51	457562
2022-02-22	3.53	3.67	3.48	3.59	841594
2022-02-23	3.66	3.73	3.52	3.60	633359
2022-02-24	3.48	3.52	3.29	3.40	1220179
2022-02-25	3.42	3.47	3.34	3.46	648175
2022-02-28	3.42	3.44	3.20	3.23	393765
2022-03-01	3.24	3.24	3.10	3.14	636685
2022-03-02	3.22	3.33	3.18	3.29	555744
2022-03-03	3.27	3.38	3.18	3.28	650187
2022-03-04	3.24	3.27	3.01	3.03	1027768
2022-03-07	3.00	3.07	2.89	2.94	967451
2022-03-08	2.94	3.12	2.93	3.06	619858
2022-03-09	3.12	3.24	3.11	3.24	597968
2022-03-10	3.20	3.38	3.20	3.36	456358
2022-03-11	3.38	3.44	3.27	3.29	343255
2022-03-14	3.29	3.32	3.21	3.23	390087
2022-03-15	3.23	3.26	3.15	3.24	471661
2022-03-16	3.31	3.38	3.24	3.38	635920
2022-03-17	3.36	3.43	3.34	3.40	409904
2022-03-18	3.37	3.47	3.37	3.44	523895
2022-03-21	3.49	3.61	3.42	3.46	658696
2022-03-22	3.52	3.57	3.44	3.51	490957
2022-03-23	3.52	3.66	3.46	3.47	686616
2022-03-24	3.52	3.71	3.47	3.66	417942
2022-03-25	3.70	3.77	3.55	3.60	602096
2022-03-28	3.61	3.64	3.47	3.60	414405
2022-03-29	3.70	3.70	3.55	3.56	340320
2022-03-30	3.57	3.64	3.53	3.57	326613
2022-03-31	3.58	3.64	3.54	3.55	264740
2022-04-01	3.54	3.70	3.52	3.69	491662
2022-04-04	3.64	3.77	3.63	3.63	624137
2022-04-05	3.67	3.70	3.52	3.55	453338
2022-04-06	3.46	3.56	3.41	3.46	555090
2022-04-07	3.47	3.48	3.38	3.42	296554
2022-04-08	3.39	3.46	3.36	3.43	557820
2022-04-11	3.44	3.45	3.30	3.30	584067
2022-04-12	3.32	3.36	3.16	3.18	557109
2022-04-13	3.18	3.23	3.11	3.18	634269
2022-04-14	3.16	3.29	3.13	3.27	489879
2022-04-18	3.28	3.36	3.22	3.25	431280
2022-04-19	3.18	3.34	3.18	3.32	416158
2022-04-20	3.35	3.39	3.27	3.39	734262
2022-04-21	3.41	3.44	3.17	3.17	756594
2022-04-22	3.19	3.22	3.06	3.07	585759
2022-04-25	3.03	3.09	2.96	3.08	555406
2022-04-26	3.05	3.08	2.93	2.93	918578
2022-04-27	2.95	3.01	2.90	2.97	595377
2022-04-28	3.03	3.07	2.93	3.04	547189
2022-04-29	3.05	3.13	2.96	2.97	482876
2022-05-02	2.95	2.97	2.82	2.87	630181
2022-05-03	2.88	3.04	2.88	3.03	545449
2022-05-04	3.02	3.12	2.95	3.11	573757
2022-05-05	3.05	3.05	2.90	2.97	595277
2022-05-06	2.92	3.00	2.90	2.97	461766
2022-05-09	2.93	2.95	2.79	2.79	630148
2022-05-10	2.83	2.85	2.71	2.76	478231
2022-05-11	2.77	2.87	2.73	2.84	416999
2022-05-12	2.81	2.90	2.74	2.84	484529
2022-05-13	2.86	3.00	2.86	2.94	546371
2022-05-16	2.97	3.12	2.97	3.10	598210
2022-05-17	3.16	3.22	3.11	3.12	444878
2022-05-18	3.10	3.13	2.98	3.00	621789
2022-05-19	3.02	3.14	2.98	3.06	604836
2022-05-20	3.07	3.12	2.90	2.97	320807
2022-05-23	3.06	3.13	2.97	3.11	733422
2022-05-24	3.09	3.16	3.06	3.15	481435
2022-05-25	3.14	3.19	3.10	3.12	199427
2022-05-26	3.18	3.21	3.13	3.18	573888
2022-05-27	3.18	3.23	3.14	3.14	312694
2022-05-31	3.14	3.14	3.03	3.06	546077
2022-06-01	3.06	3.06	2.93	2.96	607516
2022-06-02	2.99	3.07	2.93	2.99	508285
2022-06-03	3.00	3.07	2.95	3.04	502398
2022-06-06	3.06	3.08	2.89	2.93	721653
2022-06-07	2.90	2.96	2.88	2.91	413370
2022-06-08	2.90	2.93	2.82	2.82	674390
2022-06-09	2.83	2.83	2.62	2.63	721570
2022-06-10	2.58	2.65	2.54	2.58	735726
2022-06-13	2.57	2.63	2.42	2.42	918552
2022-06-14	2.43	2.54	2.43	2.50	875113
2022-06-15	2.54	2.63	2.54	2.61	696812
2022-06-16	2.53	2.60	2.52	2.55	579118
2022-06-17	2.56	2.62	2.52	2.56	703417
2022-06-21	2.59	2.62	2.53	2.54	574471
2022-06-22	2.50	2.64	2.48	2.60	627741
2022-06-23	2.61	2.66	2.44	2.51	525653
2022-06-24	2.54	2.58	2.46	2.47	388961
2022-06-27	2.49	2.52	2.41	2.48	594261
2022-06-28	2.50	2.55	2.44	2.49	548952
2022-06-29	2.50	2.53	2.45	2.49	601404
2022-06-30	2.46	2.47	2.37	2.39	545546
2022-07-01	2.38	2.46	2.29	2.45	602830
2022-07-05	2.37	2.39	2.20	2.37	684380
2022-07-06	2.36	2.38	2.30	2.32	315286
2022-07-07	2.33	2.41	2.29	2.30	833664
2022-07-08	2.29	2.47	2.27	2.38	1104762
2022-07-11	2.33	2.38	2.27	2.29	540103
2022-07-12	2.27	2.30	2.19	2.23	514986
2022-07-13	2.23	2.25	2.16	2.22	402328
2022-07-14	2.15	2.19	2.09	2.15	662193
2022-07-15	2.20	2.23	2.12	2.21	663914
2022-07-18	2.23	2.40	2.23	2.30	760747
2022-07-19	2.32	2.35	2.29	2.33	473469
2022-07-20	2.33	2.34	2.24	2.26	510354
2022-07-21	2.26	2.27	2.13	2.05	759225
2022-07-22	2.07	2.21	2.03	2.20	1068047
2022-07-25	2.19	2.34	2.19	2.32	543882
2022-07-26	2.27	2.36	2.23	2.29	451151
2022-07-27	2.31	2.45	2.22	2.44	801784
2022-07-28	2.47	2.59	2.42	2.54	1013172
2022-07-29	2.57	2.78	2.57	2.68	1448114
2022-08-01	2.66	2.76	2.60	2.63	577119
2022-08-02	2.61	2.72	2.61	2.67	647759
2022-08-03	2.68	2.75	2.62	2.66	916670
2022-08-04	2.68	2.76	2.57	2.59	620417
2022-08-05	2.53	2.72	2.50	2.70	505964
2022-08-08	2.72	2.81	2.72	2.79	505439
2022-08-09	2.80	2.81	2.63	2.65	638603
2022-08-10	2.69	2.74	2.67	2.71	289241
2022-08-11	2.72	2.85	2.72	2.81	588579
2022-08-12	2.78	2.91	2.78	2.89	431832
2022-08-15	2.87	2.94	2.82	2.93	305521
2022-08-16	2.91	2.95	2.85	2.89	487545
2022-08-17	2.85	2.96	2.84	2.88	539566
2022-08-18	2.87	2.94	2.83	2.92	449629
2022-08-19	2.89	2.90	2.72	2.74	614466
2022-08-22	2.71	2.86	2.65	2.81	649982
2022-08-23	2.79	2.94	2.79	2.93	536242
2022-08-24	2.99	3.13	2.85	3.08	969862
2022-08-25	3.09	3.20	2.98	3.13	875740
2022-08-26	3.13	3.20	3.04	3.11	625402
2022-08-29	3.07	3.25	3.06	3.17	687447
2022-08-30	3.17	3.24	3.09	3.17	530803
2022-08-31	3.14	3.20	2.95	2.95	453250
2022-09-01	2.91	3.05	2.89	3.04	213257
2022-09-02	3.10	3.18	3.02	3.15	340979
2022-09-06	3.16	3.20	3.04	3.07	684817
2022-09-07	3.07	3.27	3.03	3.27	793681
2022-09-08	3.27	3.35	3.16	3.25	578823
2022-09-09	3.28	3.40	3.27	3.37	850489
2022-09-12	3.45	3.46	3.30	3.32	553873
2022-09-13	3.21	3.38	3.17	3.24	506153
2022-09-14	3.27	3.32	3.25	3.29	280416
2022-09-15	3.27	3.33	3.11	3.14	335167
2022-09-16	3.10	3.19	3.07	3.18	342998
2022-09-19	3.15	3.34	3.14	3.32	643432
2022-09-20	3.34	3.38	3.24	3.36	536180
2022-09-21	3.37	3.38	3.24	3.27	574640
2022-09-22	3.26	3.30	3.23	3.24	544883
2022-09-23	3.19	3.19	2.94	3.02	1553490
2022-09-26	2.98	3.02	2.87	2.92	787207
2022-09-27	2.92	3.03	2.92	2.94	454385
2022-09-28	2.94	3.03	2.94	2.99	337385
2022-09-29	2.95	3.03	2.87	3.03	389540
2022-09-30	3.04	3.13	3.00	3.01	412990
2022-10-03	3.07	3.22	3.05	3.21	415818
2022-10-04	3.26	3.32	3.25	3.29	430995
2022-10-05	3.32	3.32	3.21	3.25	421498
2022-10-06	3.23	3.28	3.18	3.20	207079
2022-10-07	3.18	3.19	3.10	3.12	113595
2022-10-10	3.13	3.15	3.06	3.11	73692
2022-10-11	3.05	3.13	3.02	3.03	363777
2022-10-12	3.03	3.04	2.94	2.96	288649
2022-10-13	2.92	3.08	2.91	3.02	434041
2022-10-14	3.04	3.06	2.93	2.96	386703
2022-10-17	3.02	3.08	3.01	3.04	321220
2022-10-18	3.15	3.15	2.99	3.04	281662
2022-10-19	3.00	3.06	2.92	3.00	678520
2022-10-20	2.96	3.08	2.96	2.99	579665
2022-10-21	3.01	3.13	3.00	3.13	560681
2022-10-24	3.11	3.11	2.98	3.03	583965
2022-10-25	3.06	3.12	3.01	3.10	746050
2022-10-26	3.11	3.17	3.04	3.06	462778
2022-10-27	3.07	3.13	3.01	3.11	543493
2022-10-28	3.09	3.13	2.98	3.02	661554
2022-10-31	3.03	3.16	3.01	3.01	953169
2022-11-01	3.07	3.25	3.05	3.25	637950
2022-11-02	3.27	3.27	3.12	3.13	545833
2022-11-03	3.12	3.20	3.07	3.13	430718
2022-11-04	3.22	3.24	3.13	3.15	418677
2022-11-07	3.16	3.18	3.06	3.07	315457
2022-11-08	3.10	3.14	3.01	3.08	417506
2022-11-09	3.06	3.06	2.87	2.88	739690
2022-11-10	2.96	2.97	2.80	2.80	812706
2022-11-11	2.82	2.92	2.81	2.87	791371
2022-11-14	2.92	2.94	2.80	2.84	526015
2022-11-15	2.85	2.92	2.76	2.77	334789
2022-11-16	2.79	2.79	2.69	2.70	318849
2022-11-17	2.67	2.71	2.62	2.71	428466
2022-11-18	2.71	2.75	2.65	2.71	241438
2022-11-21	2.73	2.75	2.61	2.70	313984
2022-11-22	2.72	2.77	2.66	2.72	227111
2022-11-23	2.81	3.02	2.81	3.02	630620
2022-11-25	3.02	3.27	3.00	3.21	823724
2022-11-28	3.17	3.33	3.15	3.30	858756
2022-11-29	3.31	3.38	3.20	3.21	668245
2022-11-30	3.18	3.26	3.16	3.23	433336
2022-12-01	3.21	3.23	3.14	3.19	596698
2022-12-02	3.17	3.20	3.08	3.08	633047
2022-12-05	3.05	3.08	2.89	2.90	674853
2022-12-06	2.90	2.94	2.82	2.88	708743
2022-12-07	2.86	3.02	2.86	3.01	607523
2022-12-08	3.01	3.09	2.81	2.81	604147
2022-12-09	2.81	2.83	2.74	2.77	409126
2022-12-12	2.78	2.91	2.78	2.88	648863
2022-12-13	2.94	2.96	2.83	2.85	490466
2022-12-14	2.85	2.89	2.79	2.87	635236
2022-12-15	2.88	2.89	2.81	2.88	465389
2022-12-16	2.86	2.94	2.86	2.89	750275
2022-12-19	2.89	3.05	2.87	3.02	570435
2022-12-20	3.04	3.32	3.04	3.29	883947
2022-12-21	3.29	3.49	3.26	3.43	1091458
2022-12-22	3.52	3.58	3.40	3.55	716315
2022-12-23	3.55	3.65	3.45	3.60	862603
2022-12-27	3.56	3.67	3.46	3.67	838129
2022-12-28	3.62	3.88	3.56	3.77	1147221
2022-12-29	3.78	3.92	3.78	3.80	1079200
2022-12-30	3.76	3.91	3.74	3.90	548114
2023-01-03	3.91	4.03	3.69	3.69	962838
2023-01-04	3.74	3.92	3.67	3.88	762452
2023-01-05	3.90	4.12	3.85	4.10	1010322
2023-01-06	4.16	4.36	4.14	4.19	1250587
2023-01-09	4.17	4.30	4.11	4.25	818017
2023-01-10	4.30	4.31	4.15	4.20	641708
2023-01-11	4.26	4.59	4.24	4.54	1066192
2023-01-12	4.48	4.70	4.42	4.63	1149484
2023-01-13	4.62	4.77	4.53	4.66	753729
2023-01-17	4.60	4.95	4.60	4.92	893198
2023-01-18	5.10	5.11	4.44	4.47	1923389
2023-01-19	4.38	4.58	4.20	4.57	1434973
2023-01-20	4.58	4.79	4.51	4.78	640787
2023-01-23	4.77	4.87	4.63	4.69	627565
2023-01-24	4.62	4.79	4.61	4.66	643067
2023-01-25	4.62	4.86	4.56	4.79	685206
2023-01-26	4.84	4.89	4.73	4.80	557331
2023-01-27	4.78	4.83	4.61	4.63	551538
2023-01-30	4.59	4.63	4.44	4.45	379632
2023-01-31	4.49	4.70	4.49	4.65	608353
2023-02-01	4.62	4.66	4.40	4.53	623313
2023-02-02	4.54	4.62	4.44	4.52	529815
2023-02-03	4.49	4.52	4.27	4.29	440411
2023-02-06	4.26	4.38	4.21	4.37	411876
2023-02-07	4.35	4.44	4.32	4.35	522167
2023-02-08	4.36	4.45	4.28	4.43	298383
2023-02-09	4.43	4.48	4.30	4.34	513027
2023-02-10	4.32	4.41	4.30	4.37	465764
2023-02-13	4.40	4.65	4.33	4.63	712104
2023-02-14	4.63	4.77	4.63	4.72	536115
2023-02-15	4.64	4.70	4.56	4.64	452084
2023-02-16	4.60	4.90	4.60	4.84	1070301
2023-02-17	4.82	4.82	4.42	4.64	1194775
2023-02-21	4.61	4.78	4.61	4.66	390051
2023-02-22	4.72	4.74	4.57	4.59	309095
2023-02-23	4.61	4.82	4.61	4.79	485809
2023-02-24	4.92	5.04	4.82	5.04	2031266
2023-02-27	5.08	5.16	5.00	5.13	791280
2023-02-28	5.16	5.19	5.02	5.11	754604
2023-03-01	5.19	5.19	4.97	5.17	896135
2023-03-02	5.19	5.19	4.81	4.83	701353
2023-03-03	4.81	4.99	4.73	4.96	825155
2023-03-06	4.95	5.13	4.79	5.09	864983
2023-03-07	5.19	5.19	4.84	4.89	730880
2023-03-08	4.89	5.21	4.86	5.20	891115
2023-03-09	5.19	5.29	4.89	4.93	758582
2023-03-10	4.84	4.87	4.55	4.57	969767
2023-03-13	4.60	4.61	4.32	4.34	855740
2023-03-14	4.44	4.57	4.26	4.26	950811
2023-03-15	4.10	4.11	3.90	3.93	1178515
2023-03-16	3.91	4.18	3.83	4.14	744652
2023-03-17	4.09	4.09	3.87	3.90	719128
2023-03-20	3.87	3.97	3.77	3.77	432582
2023-03-21	3.85	4.13	3.85	4.07	710326
2023-03-22	4.06	4.10	3.97	3.98	641638
2023-03-23	4.01	4.08	3.78	3.83	733122
2023-03-24	3.82	3.91	3.73	3.88	254685
2023-03-27	3.95	4.10	3.90	4.05	657738
2023-03-28	4.08	4.18	4.01	4.12	776146
2023-03-29	4.14	4.25	4.08	4.20	728701
2023-03-30	4.26	4.26	4.09	4.16	573375
2023-03-31	4.18	4.23	3.87	3.92	496044
2023-04-03	3.96	4.07	3.90	4.04	495513
2023-04-04	4.07	4.07	3.88	3.97	544441
2023-04-05	3.92	4.00	3.90	3.97	605441
2023-04-06	3.96	4.00	3.92	3.92	146958
2023-04-10	3.92	4.16	3.85	4.14	570848
2023-04-11	4.20	4.46	4.20	4.44	735923
2023-04-12	4.57	4.63	4.47	4.60	581963
2023-04-13	4.60	4.74	4.54	4.67	538640
2023-04-14	4.70	4.92	4.70	4.90	673480
2023-04-17	4.87	5.18	4.80	5.02	1558951
2023-04-18	5.00	5.18	4.88	4.89	848374
2023-04-19	4.79	4.84	4.47	4.52	1138610
2023-04-20	4.47	4.71	4.46	4.61	614690
2023-04-21	4.60	4.64	4.43	4.46	424593
2023-04-24	4.45	4.55	4.39	4.48	389366
2023-04-25	4.43	4.43	4.29	4.42	543869
2023-04-26	4.43	4.51	4.37	4.40	277246
2023-04-27	4.40	4.44	4.26	4.32	321218
2023-04-28	4.30	4.32	4.18	4.28	492828
2023-05-01	4.27	4.32	4.01	4.16	424213
2023-05-02	4.15	4.15	4.03	4.10	511661
2023-05-03	4.10	4.12	3.98	4.00	568773
2023-05-04	3.95	3.99	3.74	3.87	940152
2023-05-05	3.98	4.19	3.96	4.14	734031
2023-05-08	4.19	4.34	4.19	4.24	635343
2023-05-09	4.19	4.36	4.17	4.30	343399
2023-05-10	4.28	4.45	4.28	4.39	485457
2023-05-11	4.34	4.64	4.30	4.54	734893
2023-05-12	4.55	4.71	4.48	4.57	802609
2023-05-15	4.56	4.59	4.39	4.56	420195
2023-05-16	4.57	4.68	4.32	4.32	642972
2023-05-17	4.40	4.52	4.31	4.48	586895
2023-05-18	4.46	4.46	4.29	4.30	488217
2023-05-19	4.33	4.35	4.20	4.31	597853
2023-05-22	4.33	4.42	4.23	4.23	426749
2023-05-23	4.22	4.50	4.20	4.36	615985
2023-05-24	4.37	4.42	4.19	4.41	664642
2023-05-25	4.39	4.44	4.27	4.34	191732
2023-05-26	4.34	4.51	4.32	4.40	245267
2023-05-30	4.42	4.50	4.29	4.48	505193
2023-05-31	4.45	4.47	4.33	4.38	367262
2023-06-01	4.38	4.60	4.38	4.54	980461
2023-06-02	4.61	4.66	4.49	4.51	504462
2023-06-05	4.51	4.68	4.43	4.51	433016
2023-06-06	4.68	5.27	4.68	5.24	1063211
2023-06-07	5.28	5.54	5.20	5.44	1127689
2023-06-08	5.45	5.50	5.24	5.24	968158
2023-06-09	5.27	5.45	5.26	5.38	740995
2023-06-12	5.33	5.46	5.29	5.34	570338
2023-06-13	5.28	5.44	5.28	5.40	501718
2023-06-14	5.43	5.60	5.36	5.50	675095
2023-06-15	5.57	5.80	5.50	5.57	849346
2023-06-16	5.57	5.90	5.46	5.89	1148121
2023-06-20	5.96	6.15	5.84	6.12	821667
2023-06-21	6.13	6.39	6.12	6.27	1287587
2023-06-22	6.29	6.29	5.92	5.98	706274
2023-06-23	5.98	6.22	5.86	6.10	869606
2023-06-26	6.25	6.60	6.15	6.31	1065167
2023-06-27	6.33	6.35	5.93	6.10	1203341
2023-06-28	6.06	6.46	6.01	6.14	788112
2023-06-29	6.09	6.27	6.00	6.19	758438
2023-06-30	6.23	6.31	6.12	6.13	468146
2023-07-03	6.17	6.36	6.13	6.19	371003
2023-07-05	6.17	6.23	5.95	6.18	873787
2023-07-06	6.11	6.11	5.62	5.65	837530
2023-07-07	5.67	5.93	5.67	5.92	1038556
2023-07-10	5.90	5.91	5.75	5.82	419879
2023-07-11	5.83	5.86	5.66	5.83	426587
2023-07-12	5.89	5.99	5.75	5.89	433861
2023-07-13	5.92	6.12	5.91	6.00	1096620
2023-07-14	6.03	6.03	5.58	5.61	679182
2023-07-17	5.59	6.06	5.59	6.01	750608
2023-07-18	6.01	6.14	5.94	5.97	450837
2023-07-19	6.07	6.07	5.68	5.74	666980
2023-07-20	5.79	5.91	5.68	5.83	413034
2023-07-21	5.83	6.13	5.77	6.03	794110
2023-07-24	6.10	6.29	5.89	5.92	865866
2023-07-25	5.95	6.00	5.73	5.90	719411
2023-07-26	5.90	6.07	5.89	6.03	468357
2023-07-27	6.02	6.06	5.49	5.53	1223913
2023-07-28	5.71	5.80	5.60	5.68	458501
2023-07-31	5.70	5.75	5.60	5.66	201966
2023-08-01	5.62	5.70	5.41	5.49	332413
2023-08-02	5.43	5.49	5.22	5.24	426458
2023-08-03	5.20	5.27	5.10	5.13	336473
2023-08-04	5.14	5.37	5.12	5.27	307256
2023-08-07	5.27	5.30	5.17	5.22	331579
2023-08-08	5.15	5.54	5.09	5.43	638833
2023-08-09	5.40	5.51	5.30	5.33	640026
2023-08-10	5.39	5.56	5.33	5.35	592653
2023-08-11	5.39	5.53	5.27	5.39	709746
2023-08-14	5.20	5.57	4.48	5.32	1261749
2023-08-15	5.22	5.47	5.12	5.18	776772
2023-08-16	5.17	5.39	5.06	5.19	683816
2023-08-17	5.23	5.30	4.92	4.93	557899
2023-08-18	4.88	5.12	4.83	4.93	443950
2023-08-21	4.87	4.98	4.80	4.88	259807
2023-08-22	4.91	5.07	4.87	5.01	615005
2023-08-23	5.08	5.26	4.96	5.11	676321
2023-08-24	5.09	5.34	4.99	5.07	583829
2023-08-25	5.11	5.46	5.05	5.44	681523
2023-08-28	5.44	5.86	5.38	5.83	772778
2023-08-29	5.84	6.14	5.82	5.97	876742
2023-08-30	5.97	6.09	5.71	5.75	603963
2023-08-31	5.78	5.78	5.52	5.72	685721
2023-09-01	5.72	5.79	5.47	5.49	579562
2023-09-05	5.44	5.55	5.31	5.33	525455
2023-09-06	5.31	5.51	5.25	5.34	584183
2023-09-07	5.29	5.39	5.23	5.30	501027
2023-09-08	5.26	5.44	4.84	4.92	968461
2023-09-11	4.97	5.08	4.81	4.89	693171
2023-09-12	4.80	5.08	4.75	5.02	657924
2023-09-13	5.02	5.13	4.93	4.99	447853
2023-09-14	5.04	5.15	5.00	5.11	463035
2023-09-15	5.11	5.15	4.96	5.06	585355
2023-09-18	5.09	5.24	4.99	5.20	442799
2023-09-19	5.20	5.24	5.04	5.05	393821
2023-09-20	5.10	5.17	4.89	4.91	447529
2023-09-21	4.85	4.92	4.72	4.84	565932
2023-09-22	4.86	4.93	4.72	4.72	378026
2023-09-25	4.71	4.76	4.54	4.56	543605
2023-09-26	4.53	4.61	4.39	4.44	784869
2023-09-27	4.47	4.54	4.40	4.34	570814
2023-09-28	4.39	4.50	4.33	4.42	274560
2023-09-29	4.41	4.49	4.13	4.15	568948
2023-10-02	4.14	4.22	4.08	4.14	766054
2023-10-03	4.09	4.18	3.98	4.02	1252730
2023-10-04	4.01	4.09	3.94	4.08	884300
2023-10-05	4.07	4.26	4.07	4.23	582113
2023-10-06	4.19	4.41	4.15	4.28	688090
2023-10-09	4.24	4.33	4.20	4.24	333980
2023-10-10	4.28	4.29	4.09	4.15	651915
2023-10-11	4.18	4.29	4.18	4.26	353668
2023-10-12	4.29	4.39	4.16	4.24	862535
2023-10-13	4.27	4.34	4.09	4.10	273452
2023-10-16	4.13	4.22	4.10	4.19	186053
2023-10-17	4.15	4.32	4.15	4.31	612204
2023-10-18	4.29	4.36	4.13	4.23	688005
2023-10-19	4.18	4.26	4.06	4.10	549287
2023-10-20	4.10	4.14	3.93	3.99	621291
2023-10-23	3.93	4.11	3.78	4.00	1159196
2023-10-24	4.09	4.10	3.85	3.85	528184
2023-10-25	3.80	4.21	3.80	4.11	888142
2023-10-26	4.10	4.24	4.07	4.23	655962
2023-10-27	4.24	4.29	4.12	4.15	467013
2023-10-30	4.19	4.23	3.87	3.90	953278
2023-10-31	3.87	3.97	3.86	3.92	436945
2023-11-01	3.92	4.26	3.90	4.22	616512
2023-11-02	4.25	4.36	4.22	4.31	602975
2023-11-03	4.33	4.46	4.32	4.38	578188
2023-11-06	4.35	4.37	4.25	4.30	213585
2023-11-07	4.31	4.44	4.22	4.29	466067
2023-11-08	4.38	4.38	4.09	4.11	458114
2023-11-09	4.13	4.29	4.09	4.17	380730
2023-11-10	4.18	4.31	4.18	4.21	312146
2023-11-13	4.22	4.26	4.12	4.18	300535
2023-11-14	4.27	4.32	4.20	4.29	327900
2023-11-15	4.31	4.36	4.22	4.23	368505
2023-11-16	4.24	4.29	4.15	4.25	499438
2023-11-17	4.28	4.46	4.26	4.41	790963
2023-11-20	5.22	5.47	4.96	5.23	3449587
2023-11-21	5.24	5.24	4.91	5.00	1064971
2023-11-22	5.18	5.20	4.25	4.37	2520070
2023-11-24	4.55	5.25	4.46	5.24	1749638
2023-11-27	5.60	5.93	5.26	5.66	3879071
2023-11-28	5.79	5.84	5.23	5.31	2265817
2023-11-29	5.35	5.72	5.16	5.61	1639719
2023-11-30	5.71	5.71	5.48	5.59	833205
2023-12-01	5.60	5.60	5.39	5.48	906437
2023-12-04	5.53	5.53	5.23	5.34	736098
2023-12-05	5.36	5.60	5.31	5.47	918644
2023-12-06	5.48	5.52	5.21	5.31	1072712
2023-12-07	5.33	5.46	5.16	5.24	887743
2023-12-08	5.25	5.35	5.07	5.34	873280
2023-12-11	5.30	5.48	5.18	5.37	879153
2023-12-12	5.42	5.47	5.12	5.24	1086965
2023-12-13	5.20	5.53	4.96	5.53	1325048
2023-12-14	5.69	5.78	5.36	5.43	1208594
2023-12-15	5.41	5.42	5.17	5.22	1131721
2023-12-18	5.20	5.35	5.15	5.30	917372
2023-12-19	5.29	5.31	5.04	5.10	974390
2023-12-20	5.06	5.59	5.05	5.35	1471498
2023-12-21	5.53	5.95	5.36	5.56	2350655
2023-12-22	5.57	5.87	5.40	5.74	1086047
2023-12-26	5.77	5.90	5.61	5.66	919969
2023-12-27	5.66	5.81	5.64	5.69	866066
2023-12-28	5.65	5.65	5.46	5.50	746820
2023-12-29	5.47	5.58	5.43	5.44	327996
2024-01-02	5.39	5.51	5.21	5.25	617135
2024-01-03	5.25	5.38	5.14	5.16	606816
2024-01-04	5.16	5.21	4.95	4.95	914570
2024-01-05	4.94	5.03	4.87	4.93	568695
2024-01-08	4.94	5.05	4.86	5.04	685393
2024-01-09	4.94	5.04	4.69	4.70	899566
2024-01-10	4.75	4.87	4.64	4.83	708768
2024-01-11	4.87	4.91	4.76	4.80	570518
2024-01-12	4.85	4.93	4.79	4.85	416434
2024-01-16	4.77	4.78	4.65	4.71	621204
2024-01-17	4.65	4.96	4.63	4.94	882496
2024-01-18	4.91	5.04	4.82	5.01	567829
2024-01-19	5.03	5.25	4.97	5.24	667644
2024-01-22	5.24	5.62	5.24	5.58	1362068
2024-01-23	5.52	5.65	5.43	5.55	713896
2024-01-24	5.63	5.79	5.60	5.64	1042863
2024-01-25	5.69	6.15	5.67	6.07	1362559
2024-01-26	6.16	6.37	6.01	6.34	1071061
2024-01-29	6.24	6.32	5.93	6.10	1468855
2024-01-30	6.04	6.27	5.97	6.00	1411328
2024-01-31	6.00	6.31	5.96	6.03	1292856
2024-02-01	6.03	6.18	5.94	6.05	943819
2024-02-02	5.95	6.15	5.92	6.10	916312
2024-02-05	6.07	6.23	5.67	5.71	874519
2024-02-06	5.70	5.91	5.70	5.73	803166
2024-02-07	5.41	5.52	5.19	5.30	1230356
2024-02-08	5.26	5.32	5.04	5.05	831994
2024-02-09	5.01	5.43	5.01	5.39	1184237
2024-02-12	5.36	5.47	5.31	5.37	541085
2024-02-13	5.34	5.41	5.24	5.35	406922
2024-02-14	5.35	5.60	5.35	5.51	656953
2024-02-15	5.54	5.70	5.49	5.66	688221
2024-02-16	5.62	5.82	5.62	5.75	810036
2024-02-20	5.69	6.01	5.69	5.82	618574
2024-02-21	5.74	5.83	5.65	5.72	491084
2024-02-22	5.80	6.24	5.79	6.04	936041
2024-02-23	6.08	6.30	5.97	6.19	885683
2024-02-26	6.27	6.51	6.19	6.33	722771
2024-02-27	6.33	6.53	6.10	6.12	897363
2024-02-28	6.06	6.23	6.04	6.13	434696
2024-02-29	6.25	6.53	6.18	6.34	945210
2024-03-01	6.42	6.46	6.19	6.36	540527
2024-03-04	6.71	6.91	6.51	6.54	1028378
2024-03-05	6.51	6.97	6.35	6.41	1020701
2024-03-06	6.67	7.38	6.58	7.25	3690064
2024-03-07	7.33	7.70	7.26	7.44	2399043
2024-03-08	7.46	7.54	7.15	7.37	1200648
2024-03-11	7.37	7.49	6.83	7.00	1378629
2024-03-12	7.06	7.48	6.98	7.31	1582634
2024-03-13	7.26	7.86	7.26	7.83	1210288
2024-03-14	7.97	7.97	7.47	7.57	1207974
2024-03-15	7.47	7.87	7.42	7.84	839573
2024-03-18	7.84	8.05	7.69	8.05	810341
2024-03-19	8.05	8.22	7.76	7.93	1021742
2024-03-20	7.93	8.29	7.83	8.19	1273358
2024-03-21	8.30	8.51	7.94	8.33	1489509
2024-03-22	8.45	8.60	8.23	8.47	1295591
2024-03-25	8.55	8.94	8.38	8.47	1412501
2024-03-26	8.61	8.67	8.19	8.32	878032
2024-03-27	8.37	8.51	8.21	8.50	616792
2024-03-28	8.50	8.72	8.42	8.48	949357
2024-04-01	8.48	8.60	8.35	8.43	469833
2024-04-02	8.37	8.42	8.02	8.08	666053
2024-04-03	8.08	8.84	8.08	8.77	1160598
2024-04-04	8.88	8.88	8.63	8.63	842030
2024-04-05	8.62	9.19	8.62	9.17	1260965
2024-04-08	9.39	9.51	9.04	9.19	1455278
2024-04-09	9.30	9.51	8.97	9.18	876724
2024-04-10	9.00	9.22	8.73	8.90	1090763
2024-04-11	8.92	9.04	8.73	9.01	719947
2024-04-12	8.83	8.98	8.61	8.69	822645
2024-04-15	8.74	8.84	8.09	8.14	1202945
2024-04-16	8.00	8.27	7.92	8.19	1432890
2024-04-17	8.26	8.29	7.83	8.03	974446
2024-04-18	8.09	8.32	7.99	8.07	893370
2024-04-19	8.10	8.65	8.07	8.57	1506355
2024-04-22	8.66	9.48	8.47	9.38	1818673
2024-04-23	9.40	9.86	9.29	9.40	1676229
2024-04-24	9.34	9.43	8.79	8.85	1285282
2024-04-25	8.81	9.14	8.65	8.96	1532187
2024-04-26	9.01	9.26	8.88	9.25	985493
2024-04-29	9.30	9.47	9.10	9.38	768588
2024-04-30	9.41	10.01	9.41	9.56	1644549
2024-05-01	9.56	9.90	9.21	9.68	982936
2024-05-02	9.80	9.89	9.52	9.60	929186
2024-05-03	9.72	10.54	9.60	10.49	1649892
2024-05-06	10.60	11.42	10.60	11.37	2051812
2024-05-07	11.64	11.64	10.95	11.01	1781882
2024-05-08	11.03	11.67	11.03	11.18	1674628
2024-05-09	11.13	11.24	10.73	11.15	791180
2024-05-10	11.33	11.38	10.86	10.90	919998
2024-05-13	11.00	11.06	10.54	10.77	736574
2024-05-14	10.77	11.40	10.70	11.24	864749
2024-05-15	11.34	11.87	11.26	11.63	1415030
2024-05-16	11.63	11.68	11.04	11.51	1038806
2024-05-17	11.52	11.77	11.37	11.46	1040790
2024-05-20	11.52	11.84	11.25	11.70	845510
2024-05-21	11.74	11.81	11.13	11.32	1327682
2024-05-22	11.16	11.38	10.48	10.70	1389602
2024-05-23	10.51	10.65	9.56	9.62	1943074
2024-05-24	9.72	10.13	9.42	9.84	1155433
2024-05-28	10.00	10.28	9.78	9.96	1067469
2024-05-29	9.77	10.28	9.77	10.23	603029
2024-05-30	10.45	11.44	10.40	11.35	1406402
2024-05-31	11.34	11.38	10.89	11.29	950486
2024-06-03	11.29	11.44	11.02	11.18	501798
2024-06-04	10.85	10.93	10.20	10.30	1204669
2024-06-05	10.25	10.45	9.76	10.27	1186948
2024-06-06	10.24	10.24	9.61	9.65	1052538
2024-06-07	9.60	9.97	9.54	9.33	970383
2024-06-10	9.30	9.95	8.95	9.86	920693
2024-06-11	9.83	9.97	9.54	9.64	539879
2024-06-12	9.84	10.29	9.62	9.97	811877
2024-06-13	10.51	10.93	10.06	10.70	1817398
2024-06-14	10.45	10.69	10.34	10.48	742721
2024-06-17	10.27	10.70	10.16	10.22	310332
2024-06-18	10.21	10.66	10.12	10.47	382782
2024-06-20	10.42	10.56	9.41	9.60	1165432
2024-06-21	9.25	9.50	9.16	9.39	773234
2024-06-24	9.48	9.54	9.14	9.33	520787
2024-06-25	9.35	9.57	9.29	9.40	361903
2024-06-26	9.28	9.49	9.08	9.12	301109
2024-06-27	9.15	9.52	8.99	9.51	612551
2024-06-28	9.62	9.67	9.11	9.25	617669
2024-07-01	9.25	9.27	8.62	8.65	682521
2024-07-02	8.55	8.88	8.43	8.85	360175
2024-07-03	8.80	9.05	8.73	8.88	350049
2024-07-05	8.88	9.07	8.69	8.85	383792
2024-07-08	8.92	9.23	8.80	9.23	430891
2024-07-09	9.23	9.70	9.18	9.51	444075
2024-07-10	9.52	9.86	9.49	9.73	729373
2024-07-11	9.87	9.90	9.56	9.63	641885
2024-07-12	9.64	9.71	9.40	9.06	369777
2024-07-15	9.09	9.28	8.82	8.82	405552
2024-07-16	8.86	9.12	8.69	9.11	802645
2024-07-17	8.99	9.07	8.52	8.57	905921
2024-07-18	8.59	8.68	8.33	8.47	874052
2024-07-19	8.51	9.04	8.41	8.70	389371
2024-07-22	8.63	8.83	8.60	8.65	505451
2024-07-23	8.74	9.18	8.73	9.17	632910
2024-07-24	9.20	9.29	8.81	8.82	358912
2024-07-25	8.70	8.95	8.54	8.61	340963
2024-07-26	8.83	8.87	8.64	8.76	367150
2024-07-29	8.80	8.83	8.45	8.54	691467
2024-07-30	8.45	8.83	8.45	8.56	502246
2024-07-31	8.48	9.37	8.48	9.18	572412
2024-08-01	9.22	9.29	8.80	8.51	579763
2024-08-02	8.20	8.28	7.80	7.83	712058
2024-08-05	7.05	8.04	7.05	7.84	608246
2024-08-06	7.88	8.40	7.76	8.27	552817
2024-08-07	8.42	8.49	8.06	8.13	443477
2024-08-08	8.33	8.93	8.33	8.89	674110
2024-08-09	8.93	9.28	8.83	9.25	717031
2024-08-12	9.21	9.49	9.18	9.45	517391
2024-08-13	9.51	9.64	9.35	9.60	636360
2024-08-14	9.57	10.13	9.54	9.94	951648
2024-08-15	10.08	10.49	10.08	10.41	1028587
2024-08-16	10.39	10.68	10.07	10.14	699888
2024-08-19	10.17	10.41	10.05	10.40	707484
2024-08-20	10.38	10.49	10.08	10.31	533539
2024-08-21	10.31	10.34	9.91	10.05	710464
2024-08-22	10.01	10.21	9.42	9.44	920343
2024-08-23	9.38	9.77	9.38	9.68	684629
2024-08-26	9.61	9.75	9.19	9.32	569505
2024-08-27	9.30	9.57	9.23	9.46	399219
2024-08-28	9.40	9.51	9.24	9.46	485054
2024-08-29	9.50	10.02	9.34	10.00	788172
2024-08-30	10.15	10.82	10.09	10.24	1447624
2024-09-03	10.26	10.86	10.00	10.43	1088246
2024-09-04	10.54	11.51	10.36	11.47	2373805
2024-09-05	11.50	11.65	11.20	11.30	748798
2024-09-06	11.30	11.34	10.62	11.00	800649
2024-09-09	11.01	11.42	10.99	11.06	861291
2024-09-10	11.03	11.05	10.37	10.73	805040
2024-09-11	10.70	11.32	10.65	10.93	872374
2024-09-12	10.95	11.22	10.86	11.09	492620
2024-09-13	11.23	11.40	11.07	11.34	736464
2024-09-16	11.35	12.03	11.28	11.33	1028754
2024-09-17	11.41	11.49	11.09	11.34	764440
2024-09-18	11.41	11.92	11.29	11.75	1052304
2024-09-19	12.07	12.40	11.83	12.04	970013
2024-09-20	12.01	12.04	11.76	11.85	580674
2024-09-23	11.84	11.96	11.45	11.57	726025
2024-09-24	11.68	11.81	11.36	11.42	617969
2024-09-25	11.42	11.49	10.85	10.91	1147411
2024-09-26	11.06	11.15	10.70	10.74	582414
2024-09-27	10.75	11.03	10.62	10.92	380595
2024-09-30	10.89	10.89	10.24	10.37	777048
2024-10-01	10.37	10.64	10.06	10.49	463590
2024-10-02	10.49	10.60	10.24	10.45	309835
2024-10-03	10.36	11.11	10.35	11.09	614780
2024-10-04	11.25	11.26	10.94	11.13	594567
2024-10-07	11.01	11.01	10.69	10.81	372400
2024-10-08	10.72	11.32	10.72	11.32	415918
2024-10-09	11.23	11.83	11.06	11.71	666939
2024-10-10	11.73	12.05	11.46	11.94	691787
2024-10-11	11.96	12.44	11.78	12.35	430601
2024-10-14	12.39	12.73	11.92	12.02	573548
2024-10-15	11.96	12.21	11.80	12.04	426154
2024-10-16	12.09	12.23	11.34	11.34	652362
2024-10-17	11.40	11.62	11.18	11.32	570865
2024-10-18	11.26	11.62	11.18	11.56	342079
2024-10-21	11.56	11.72	11.27	11.66	424402
2024-10-22	11.59	11.69	11.48	11.59	209324
2024-10-23	11.53	11.53	11.22	11.33	297662
2024-10-24	11.40	12.39	11.38	12.37	956993
2024-10-25	12.38	13.52	12.35	13.45	1443460
2024-10-28	13.60	14.45	13.60	13.81	1424534
2024-10-29	14.01	14.44	13.78	13.86	816081
2024-10-30	13.75	14.03	13.36	13.57	574621
2024-10-31	13.56	13.91	13.22	13.77	861660
2024-11-01	13.85	14.21	13.76	13.78	872849
2024-11-04	13.78	14.13	13.50	13.71	538470
2024-11-05	13.65	14.28	13.36	14.10	1034215
2024-11-06	14.26	15.33	13.95	15.29	2302120
2024-11-07	15.33	16.12	15.25	15.77	1375872
2024-11-08	15.80	15.95	15.06	15.37	755590
2024-11-11	15.54	15.65	14.66	15.57	374831
2024-11-12	15.54	15.90	15.20	15.76	517677
2024-11-13	15.82	16.38	15.56	16.18	642578
2024-11-14	16.31	16.48	15.69	16.04	554731
2024-11-15	15.99	16.70	15.83	16.25	644068
2024-11-18	16.55	18.06	16.25	17.68	877100
2024-11-19	17.15	17.65	16.83	17.24	960266
2024-11-20	17.49	17.67	16.95	17.57	604046
2024-11-21	17.68	18.24	16.02	16.40	1121015
2024-11-22	16.44	16.76	15.95	16.55	584324
2024-11-25	16.77	16.84	15.96	16.50	936150
2024-11-26	16.47	17.18	16.33	16.89	817784
2024-11-27	16.97	17.04	16.20	16.36	447810
2024-11-29	16.48	16.73	16.12	16.58	349122
2024-12-02	16.50	17.80	16.16	17.38	1000896
2024-12-03	17.71	17.95	17.20	17.24	1007358
2024-12-04	17.30	17.41	16.29	16.31	637506
2024-12-05	16.43	17.18	16.18	16.73	515493
2024-12-06	16.77	17.27	16.50	17.27	484520
2024-12-09	17.15	17.96	16.75	17.42	670253
2024-12-10	17.49	17.71	16.45	16.62	755003
2024-12-11	16.59	17.45	16.06	17.39	728211
2024-12-12	17.39	17.66	16.90	17.35	807693
2024-12-13	17.24	17.60	16.80	17.22	630102
2024-12-16	17.86	19.90	17.71	19.22	1963995
2024-12-17	19.30	19.98	19.06	19.21	990316
2024-12-18	19.31	19.81	17.15	17.42	1079755
2024-12-19	18.08	18.40	16.86	16.88	1064369
2024-12-20	16.61	18.35	16.32	18.30	1250698
2024-12-23	18.56	18.73	17.94	18.48	985643
2024-12-24	18.49	19.46	18.49	19.46	348597
2024-12-26	19.33	20.00	19.25	19.56	534595
2024-12-27	19.65	19.85	18.89	19.68	667588
2024-12-30	19.38	19.87	18.63	19.05	590164
2024-12-31	19.27	19.32	18.79	19.06	345975
2025-01-02	19.44	21.94	19.15	21.77	1729553
2025-01-03	22.64	22.79	21.05	22.26	1486375
2025-01-06	23.21	24.29	22.91	23.27	1742929
2025-01-07	23.63	25.01	22.75	22.96	1907287
2025-01-08	22.89	23.10	21.92	22.45	1523214
2025-01-10	23.00	23.75	22.02	23.42	1245392
2025-01-13	23.14	23.15	21.26	21.67	1296323
2025-01-14	22.33	23.54	22.08	23.09	893252
2025-01-15	23.71	23.90	22.68	23.37	853383
2025-01-16	23.45	23.47	22.51	22.72	602655
2025-01-17	22.70	22.88	21.47	21.89	1110536
2025-01-21	22.02	23.34	21.56	23.33	1042135
2025-01-22	23.32	23.90	22.75	23.65	743363
2025-01-23	23.37	23.72	22.79	22.90	583433
2025-01-24	22.90	23.62	22.13	22.54	577307
2025-01-27	22.28	22.38	20.87	21.20	1345855
2025-01-28	21.57	21.58	20.29	21.38	1101785
2025-01-29	21.47	22.84	21.06	22.84	562256
2025-01-30	23.20	23.58	22.47	22.60	847706
2025-01-31	22.71	22.80	21.77	21.85	630350
2025-02-03	21.13	21.98	20.93	21.51	837737
2025-02-04	21.52	22.00	21.15	21.21	522663
2025-02-05	21.33	21.49	20.89	21.02	480706
2025-02-06	21.16	22.57	20.94	22.37	552447
2025-02-07	22.37	22.55	20.57	21.07	853349
2025-02-10	21.19	22.20	20.59	20.72	851255
2025-02-11	20.30	20.50	19.00	19.15	1228335
2025-02-12	18.67	19.86	18.50	19.40	1047730
2025-02-13	19.67	20.37	19.36	20.17	754163
2025-02-14	20.28	20.51	19.92	20.27	560158
2025-02-18	18.75	20.34	18.68	19.78	1150998
2025-02-19	20.08	20.51	19.54	19.86	652276
2025-02-20	19.90	20.42	19.30	20.33	519640
2025-02-21	20.48	20.76	19.21	19.35	479216
2025-02-24	19.08	19.73	18.62	18.88	1136765
2025-02-25	19.00	19.11	18.21	18.94	834512
2025-02-26	18.98	19.55	18.74	19.02	489296
2025-02-27	19.19	19.19	17.85	18.09	696902
2025-02-28	17.70	18.80	17.53	18.76	674472
2025-03-03	19.32	20.23	18.44	18.71	694750
2025-03-04	18.18	18.82	17.52	18.36	534144
2025-03-05	18.36	19.30	18.25	19.02	510821
2025-03-06	18.03	19.79	18.03	18.53	696819
2025-03-07	18.80	18.93	17.85	18.83	696569
2025-03-10	17.94	18.31	16.82	17.22	1384116
2025-03-11	17.04	17.70	16.85	17.43	761017
2025-03-12	17.71	18.74	17.58	18.58	797016
2025-03-13	18.76	19.07	17.99	18.18	460386
2025-03-14	18.47	18.99	18.34	18.97	362726
2025-03-17	19.11	19.14	18.40	18.42	397229
2025-03-18	18.30	18.30	17.41	17.63	925317
2025-03-19	17.49	19.00	17.46	18.80	748957
2025-03-20	18.62	18.98	18.36	18.43	325758
2025-03-21	18.16	19.19	18.06	19.02	323059
2025-03-24	19.34	19.68	18.74	19.01	389685
2025-03-25	19.43	20.38	19.07	19.90	782128
2025-03-26	19.78	20.41	19.36	19.58	545687
2025-03-27	19.85	20.37	18.84	19.14	383485
2025-03-28	18.85	19.00	18.34	18.73	412149
2025-03-31	18.07	18.60	17.71	18.12	502015
2025-04-01	18.17	18.48	17.89	18.35	332613
2025-04-02	17.90	18.59	17.90	18.52	163872
2025-04-03	17.22	18.09	17.22	17.86	760010
2025-04-04	17.13	17.15	15.20	15.80	1338726
2025-04-07	14.81	16.13	14.45	14.94	1655357
2025-04-08	15.66	15.98	14.75	15.01	1180110
2025-04-09	14.84	17.24	13.95	16.56	1253427
2025-04-10	16.30	16.60	15.36	16.06	544910
2025-04-11	16.19	18.46	16.10	17.79	1070912
2025-04-14	19.59	21.07	19.55	20.36	1496417
2025-04-15	20.40	20.71	19.76	19.88	690948
2025-04-16	19.40	20.62	19.40	20.23	699527
2025-04-17	20.25	21.12	20.07	20.27	632933
2025-04-21	20.30	20.46	19.44	19.80	491726
2025-04-22	19.96	21.02	19.96	20.78	467767
2025-04-23	21.49	22.21	21.21	21.40	1272268
2025-04-24	21.44	21.96	20.78	20.97	595933
2025-04-25	20.81	21.60	20.81	21.20	458151
2025-04-28	21.08	21.55	20.50	20.71	476995
2025-04-29	20.78	21.04	20.41	20.82	390785
2025-04-30	20.27	20.73	19.91	20.21	580389
2025-05-01	20.40	20.71	19.29	19.64	540364
2025-05-02	19.97	20.16	19.25	19.48	325859
2025-05-05	19.37	20.24	19.01	19.10	769136
2025-05-06	19.00	20.06	19.00	19.66	533728
2025-05-07	19.81	20.18	19.48	19.89	594169
2025-05-08	20.15	20.39	19.50	20.03	581934
2025-05-09	20.15	20.96	20.15	20.40	608230
2025-05-12	20.76	21.46	20.56	21.33	575548
2025-05-13	21.38	22.34	21.20	21.94	801672
2025-05-14	22.05	22.35	21.52	22.16	493400
2025-05-15	21.78	22.01	21.00	21.40	707689
2025-05-16	21.36	21.67	20.94	21.42	686902
2025-05-19	21.26	23.10	21.21	22.35	1283083
2025-05-20	22.14	22.45	21.78	21.98	508578
2025-05-21	21.95	22.55	21.57	21.82	980296
2025-05-22	21.23	22.89	21.12	21.28	1179729
2025-05-23	20.75	21.81	20.49	21.65	442469
2025-05-27	21.65	21.90	20.92	21.02	659015
2025-05-28	20.78	21.22	19.02	20.79	1311898
2025-05-29	21.10	21.14	19.61	19.63	992644
2025-05-30	19.61	19.86	19.30	19.66	922224
2025-06-02	19.56	19.98	18.56	18.85	1154211
2025-06-03	18.92	19.19	18.38	18.95	1042937
2025-06-04	18.80	18.96	17.34	17.57	1504330
2025-06-05	17.68	17.81	17.31	17.41	724891
2025-06-06	17.59	18.16	17.23	17.96	626562
2025-06-09	18.00	18.00	17.44	17.71	783078
2025-06-10	17.75	18.81	17.75	18.37	1066530
2025-06-11	18.38	18.51	17.91	17.93	874039
2025-06-12	17.96	18.76	17.67	18.76	617613
2025-06-13	18.75	18.75	17.67	17.92	749661
2025-06-16	17.96	18.03	17.17	17.33	608625
2025-06-17	17.10	17.43	16.75	17.16	610781
2025-06-18	17.36	17.54	16.89	17.02	418867
2025-06-20	16.65	16.84	16.31	16.60	636328
2025-06-23	16.34	16.65	16.04	16.30	642422
2025-06-24	16.59	17.67	16.46	17.44	1272355
2025-06-25	17.42	17.49	16.85	16.94	647207
2025-06-26	17.13	17.40	16.88	16.88	492889
2025-06-27	16.97	17.04	16.58	16.98	349812
2025-06-30	16.91	17.10	15.98	16.46	681946
2025-07-01	16.30	16.62	15.90	16.21	819190
2025-07-02	16.27	16.53	16.02	16.31	317998
2025-07-03	16.43	16.54	16.18	16.37	180292
2025-07-07	16.32	16.34	15.35	15.48	650740
2025-07-08	15.73	16.34	15.36	16.34	705081
2025-07-09	16.40	16.59	15.93	16.07	487571
2025-07-10	16.10	16.10	15.36	15.54	856298
2025-07-11	15.52	15.54	14.65	14.66	1155697
2025-07-14	14.71	14.78	14.12	14.73	1510009
2025-07-15	14.78	15.16	14.41	15.10	1097534
2025-07-16	15.27	15.27	14.61	14.81	998803
2025-07-17	14.77	15.36	14.73	15.18	636247
2025-07-18	15.38	15.62	14.98	15.08	616883
2025-07-21	15.10	15.30	14.78	14.93	504633
2025-07-22	14.98	15.29	14.63	14.73	647996
2025-07-23	14.92	15.40	14.79	15.30	494311
2025-07-24	15.22	15.78	15.01	15.77	506984
2025-07-25	15.77	16.33	15.63	15.89	1001286
2025-07-28	15.82	16.20	15.65	15.75	563324
2025-07-29	15.74	16.66	15.66	16.48	642941
2025-07-30	16.59	16.59	16.01	16.36	555486
2025-07-31	16.42	16.45	15.66	15.86	480431
2025-08-01	15.70	15.75	15.15	15.23	400940
2025-08-04	15.39	15.93	15.35	15.73	448811
2025-08-05	15.78	16.51	15.71	16.40	537754
2025-08-06	16.40	17.23	16.40	17.19	665997
2025-08-07	17.30	17.41	16.75	16.75	568238
2025-08-08	16.85	16.86	16.35	16.52	437280
2025-08-11	16.48	16.93	16.38	16.71	474418
2025-08-12	16.82	17.15	16.54	16.75	456547
2025-08-13	16.98	17.23	16.42	16.47	412121
2025-08-14	16.33	16.34	15.51	15.92	622494
2025-08-15	16.07	16.13	15.60	15.89	235124
2025-08-18	15.73	16.40	15.63	16.21	430878
2025-08-19	16.23	16.37	14.91	14.94	798448
2025-08-20	14.95	15.37	14.80	14.93	623837
2025-08-21	13.75	14.96	13.35	14.14	1283126
2025-08-22	14.26	14.46	13.80	13.81	743070
2025-08-25	13.72	13.74	12.69	12.79	1495227
2025-08-26	12.83	13.01	12.58	12.86	985006
2025-08-27	12.80	12.80	12.18	12.32	1295822
2025-08-28	12.48	12.98	12.38	12.58	829066
2025-08-29	12.58	12.66	12.23	12.25	391582
2025-09-02	11.95	12.42	11.58	12.35	1140578
2025-09-03	12.49	12.50	11.98	12.20	739868
2025-09-04	12.18	12.79	12.17	12.48	595499
2025-09-05	12.50	12.55	11.72	12.33	1261178
2025-09-08	10.60	10.60	9.30	9.32	4752502
2025-09-09	9.40	9.70	9.19	9.25	1731831
2025-09-10	9.38	9.91	9.38	9.80	1089672
2025-09-11	9.71	9.90	9.51	9.59	1031465
2025-09-12	9.53	9.59	8.85	9.01	960441
2025-09-15	9.01	9.08	8.68	8.76	805636
2025-09-16	8.91	9.25	8.82	8.95	715985
2025-09-17	8.98	9.23	8.87	8.89	688210
2025-09-18	8.91	8.91	8.15	8.28	1685287
2025-09-19	8.30	8.35	7.98	8.19	1041150
2025-09-22	9.46	10.26	9.26	9.85	2783607
2025-09-23	10.72	10.85	9.96	10.09	2052331
2025-09-24	10.89	11.47	10.11	10.16	2247536
2025-09-25	9.94	10.06	9.26	9.26	1310066
2025-09-26	9.22	9.70	8.82	8.84	1030098
2025-09-29	8.91	9.15	8.80	8.91	1383765
2025-09-30	8.90	8.91	8.23	8.32	1539323
2025-10-01	8.59	8.65	8.04	8.06	927623
2025-10-02	8.11	8.32	7.76	8.27	2692388
2025-10-03	8.30	8.33	8.04	8.32	1791034
2025-10-06	8.44	8.45	8.05	8.37	1176548
2025-10-07	8.40	8.44	7.95	7.96	1142794
2025-10-08	8.09	8.40	7.85	8.32	1682333
2025-10-09	8.35	9.79	8.34	9.73	3172425
2025-10-10	9.78	9.90	9.16	9.19	1771850

Explore More About BBAR

Coins representing dividend payouts and trends

BBAR Dividend History

Discover Banco BBVA Argentina'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

BBAR Stock Split History

Discover Banco BBVA Argentina'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

BBAR Historical Prices

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

Web Analytics