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

EZPW Historical Prices

Summary

Key Stock Metrics

10.56

(September 26, 2024)

52-Week Low

17.26

(September 10, 2025)

52-Week High

38.66

(July 6, 2011)

All-Time High

17.04

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-09-08	12.00	12.25	11.50	12.25	23499
1993-09-09	12.25	12.25	11.50	12.25	12900
1993-09-10	12.25	12.25	11.50	11.88	11400
1993-09-13	12.25	12.25	11.50	12.00	42399
1993-09-14	12.00	12.38	11.50	11.88	61998
1993-09-15	12.50	13.00	12.00	12.75	108498
1993-09-16	13.00	13.50	12.50	13.50	54399
1993-09-17	13.50	13.50	12.75	13.25	52899
1993-09-20	12.75	13.25	12.75	13.25	77799
1993-09-21	13.50	14.00	13.00	13.25	67800
1993-09-22	13.25	14.75	13.25	14.75	150999
1993-09-23	14.00	15.25	14.00	14.50	96099
1993-09-24	15.25	15.50	14.50	14.75	80799
1993-09-27	14.75	15.50	14.50	14.50	84300
1993-09-28	14.50	15.00	14.50	15.00	33198
1993-09-29	15.00	15.00	13.75	14.25	82800
1993-09-30	14.25	14.50	13.75	14.50	35100
1993-10-01	14.25	14.75	14.25	14.25	185598
1993-10-04	14.25	14.75	14.25	14.50	30999
1993-10-05	14.75	14.75	14.25	14.25	73200
1993-10-06	14.25	14.75	14.25	14.75	134499
1993-10-07	14.50	14.75	14.25	14.75	87099
1993-10-08	14.25	14.75	14.25	14.25	11100
1993-10-11	14.25	14.75	14.25	14.75	7698
1993-10-12	14.75	14.75	14.25	14.75	22398
1993-10-13	14.75	14.75	14.25	14.75	23400
1993-10-14	14.75	14.75	14.00	14.00	45798
1993-10-15	14.75	14.75	14.00	14.00	39699
1993-10-18	14.00	14.75	13.75	14.25	60099
1993-10-19	13.75	14.25	13.75	14.25	15000
1993-10-20	13.75	14.25	13.75	14.25	13899
1993-10-21	14.25	14.25	13.75	14.25	64398
1993-10-22	14.25	14.25	13.75	14.25	41598
1993-10-25	14.25	14.25	13.75	14.25	21300
1993-10-26	14.25	14.25	13.75	13.75	11598
1993-10-27	14.25	14.25	13.75	13.75	31899
1993-10-28	14.25	14.25	13.75	14.25	23700
1993-10-29	13.75	14.75	13.75	14.50	44598
1993-11-01	15.00	15.50	14.50	14.75	55698
1993-11-02	14.75	15.50	14.75	14.88	39198
1993-11-03	15.00	15.25	13.75	14.13	58800
1993-11-04	14.50	14.50	13.75	13.75	8298
1993-11-05	14.25	14.25	13.50	14.00	42600
1993-11-08	13.75	14.25	13.50	14.25	34500
1993-11-09	13.75	14.50	13.75	14.50	35799
1993-11-10	13.75	14.50	13.75	14.13	43098
1993-11-11	13.75	14.50	13.75	14.13	151200
1993-11-12	14.63	15.00	14.25	14.50	292299
1993-11-15	14.75	14.75	13.75	14.00	56199
1993-11-16	13.75	14.25	13.50	14.00	42399
1993-11-17	14.00	14.00	13.25	13.75	145698
1993-11-18	13.25	13.75	13.25	13.25	49500
1993-11-19	13.50	13.50	12.75	13.25	29898
1993-11-22	12.75	13.25	12.50	13.25	85500
1993-11-23	12.50	13.25	12.50	13.25	62400
1993-11-24	12.75	13.25	12.75	13.13	17799
1993-11-26	12.88	13.25	12.63	13.25	24000
1993-11-29	12.50	13.25	12.50	13.00	54900
1993-11-30	12.50	13.25	12.50	13.25	53400
1993-12-01	13.25	13.50	12.50	13.50	37698
1993-12-02	12.75	13.50	12.75	13.50	19500
1993-12-03	13.00	13.50	13.00	13.00	24399
1993-12-06	13.25	13.50	13.00	13.00	7299
1993-12-07	13.50	13.50	13.00	13.50	54498
1993-12-08	13.00	13.50	13.00	13.13	68298
1993-12-09	13.00	13.50	12.75	12.75	84399
1993-12-10	12.75	13.25	12.75	13.00	37698
1993-12-13	12.75	13.25	12.50	12.50	62298
1993-12-14	12.50	13.00	12.25	13.00	31899
1993-12-15	13.00	13.00	12.25	13.00	31899
1993-12-16	12.50	13.00	12.50	13.00	68799
1993-12-17	12.50	13.00	12.50	13.00	364098
1993-12-20	13.00	13.00	12.50	13.00	67698
1993-12-21	12.75	13.50	12.75	13.25	178800
1993-12-22	12.75	14.00	12.75	13.25	89400
1993-12-23	13.25	14.25	13.25	14.13	33000
1993-12-27	13.75	14.50	13.75	14.50	14799
1993-12-28	13.75	15.00	13.75	14.50	93399
1993-12-29	15.00	16.25	14.75	15.50	194898
1993-12-30	15.75	16.25	15.50	15.75	143100
1993-12-31	15.50	16.00	15.50	15.50	162300
1994-01-03	15.75	15.75	14.75	15.00	67800
1994-01-04	15.50	15.50	14.75	14.88	16698
1994-01-05	15.50	15.50	14.75	15.50	11898
1994-01-06	15.50	15.50	14.75	14.75	49200
1994-01-07	15.50	15.50	14.75	15.00	55800
1994-01-10	14.75	15.25	14.00	14.50	68100
1994-01-11	14.38	14.75	14.00	14.50	57000
1994-01-12	14.50	14.75	14.00	14.75	27900
1994-01-13	15.75	16.75	15.75	16.25	522600
1994-01-14	16.25	17.25	16.25	17.00	173400
1994-01-17	17.25	17.50	16.75	17.25	118299
1994-01-18	16.75	17.50	16.75	16.75	80799
1994-01-19	17.25	17.25	16.75	17.25	533598
1994-01-20	17.25	17.25	16.75	17.25	105000
1994-01-21	17.25	17.25	16.00	16.75	121698
1994-01-24	16.75	16.75	16.25	16.50	21999
1994-01-25	16.50	16.75	16.25	16.38	76998
1994-01-26	16.75	16.75	16.00	16.00	228798
1994-01-27	16.00	16.50	15.25	15.75	151899
1994-01-28	15.75	15.75	15.25	15.75	113298
1994-01-31	15.75	15.75	15.00	15.25	165399
1994-02-01	15.13	15.25	14.75	15.00	114699
1994-02-02	15.00	15.00	14.50	14.50	43599
1994-02-03	15.00	15.00	14.50	14.63	133299
1994-02-04	14.50	15.00	14.50	14.50	144099
1994-02-07	14.25	15.00	14.25	14.50	121200
1994-02-08	15.00	15.00	14.50	14.88	195900
1994-02-09	14.75	15.25	14.50	14.75	31398
1994-02-10	15.00	15.00	14.50	14.50	28800
1994-02-11	14.50	15.00	14.50	14.50	14700
1994-02-14	14.50	15.00	14.50	14.75	34299
1994-02-15	14.75	15.00	14.50	15.00	6600
1994-02-16	15.00	15.00	14.50	14.63	25299
1994-02-17	14.75	15.00	14.63	15.00	24600
1994-02-18	15.00	15.00	14.50	15.00	86400
1994-02-22	14.75	15.00	14.50	15.00	36300
1994-02-23	14.50	15.00	14.50	15.00	32598
1994-02-24	14.50	15.00	14.50	14.50	34500
1994-02-25	15.00	15.50	14.50	15.25	46200
1994-02-28	15.00	15.75	15.00	15.50	13698
1994-03-01	15.50	15.50	15.00	15.50	10098
1994-03-02	14.75	15.25	14.75	15.25	24699
1994-03-03	15.50	15.75	15.00	15.25	32400
1994-03-04	15.75	15.75	15.00	15.75	10299
1994-03-07	16.00	16.00	15.25	16.00	14700
1994-03-08	15.50	16.25	15.50	16.00	21600
1994-03-09	15.75	16.50	15.75	16.50	131898
1994-03-10	16.13	16.50	16.00	16.00	70500
1994-03-11	16.00	16.50	15.63	16.00	85200
1994-03-14	15.75	16.25	15.50	15.50	31800
1994-03-15	15.75	16.00	15.25	15.75	45900
1994-03-16	15.25	15.75	15.25	15.63	15099
1994-03-17	15.50	16.25	15.50	16.00	35199
1994-03-18	15.75	16.25	15.75	16.25	43698
1994-03-21	16.25	16.50	15.75	16.00	18198
1994-03-22	16.50	16.50	15.75	15.75	20499
1994-03-23	16.25	16.50	15.75	15.75	31200
1994-03-24	16.25	16.25	15.75	15.75	136998
1994-03-25	15.75	16.25	15.75	15.75	55800
1994-03-28	15.75	16.50	15.75	15.75	62598
1994-03-29	16.50	16.50	15.75	15.88	33798
1994-03-30	15.50	16.00	15.25	16.00	122499
1994-03-31	15.25	15.75	14.25	14.50	354999
1994-04-04	14.00	14.25	13.63	14.13	44199
1994-04-05	13.75	14.50	13.75	13.88	111099
1994-04-06	14.00	14.50	14.00	14.38	21399
1994-04-07	14.75	14.75	14.25	14.50	15000
1994-04-08	14.50	14.75	14.25	14.25	20400
1994-04-11	14.75	14.75	14.25	14.75	2400
1994-04-12	14.25	14.75	14.00	14.31	72699
1994-04-13	14.00	14.25	13.25	13.38	80799
1994-04-14	13.25	13.25	12.50	13.00	194100
1994-04-15	13.25	14.00	12.75	14.00	69699
1994-04-18	13.75	14.25	13.75	13.75	20298
1994-04-19	14.25	15.00	14.00	14.00	31098
1994-04-20	14.00	15.00	14.00	14.13	40599
1994-04-21	14.00	14.25	12.75	12.75	198099
1994-04-22	13.50	13.50	12.75	13.00	48300
1994-04-25	13.50	13.75	12.75	13.75	73899
1994-04-26	13.00	13.75	13.00	13.00	65400
1994-04-28	13.25	13.25	12.63	12.75	71100
1994-04-29	13.25	13.25	12.50	13.00	16299
1994-05-02	13.00	13.25	12.75	12.75	21198
1994-05-03	12.75	13.25	12.75	13.00	18600
1994-05-04	13.25	13.25	12.75	12.75	13998
1994-05-05	12.50	13.25	12.50	13.25	51399
1994-05-06	13.25	13.25	11.63	11.63	127998
1994-05-09	12.00	12.25	11.50	12.00	57198
1994-05-10	12.00	12.25	11.50	12.00	30399
1994-05-11	12.25	12.25	11.69	12.25	27000
1994-05-12	12.00	12.25	11.75	12.25	30300
1994-05-13	11.75	12.25	11.75	11.75	7899
1994-05-16	11.88	12.50	11.75	12.13	9999
1994-05-17	11.75	12.25	11.75	12.00	25299
1994-05-18	12.50	12.75	12.25	12.75	68499
1994-05-19	12.75	13.00	12.25	12.75	43599
1994-05-20	12.50	13.25	12.50	13.25	51900
1994-05-23	12.75	13.25	12.50	13.25	13998
1994-05-24	13.25	13.25	12.75	13.00	8700
1994-05-25	13.00	13.25	12.50	13.25	9699
1994-05-26	13.25	13.25	12.50	13.25	22398
1994-05-27	12.50	13.25	12.25	12.25	50298
1994-05-31	12.75	12.75	12.00	12.75	38100
1994-06-01	12.00	13.50	12.00	13.50	105099
1994-06-02	13.75	14.50	13.25	14.50	195498
1994-06-03	13.75	14.50	13.75	13.75	59100
1994-06-06	13.75	14.00	13.75	14.00	4599
1994-06-07	14.50	14.50	13.75	13.75	3999
1994-06-08	13.75	13.75	13.75	13.75	2700
1994-06-09	13.75	14.25	13.38	13.38	31998
1994-06-10	13.25	13.50	12.25	12.88	54498
1994-06-13	13.00	13.00	12.50	12.50	6399
1994-06-14	12.75	13.50	12.75	13.00	33900
1994-06-15	13.50	13.50	13.00	13.38	30399
1994-06-16	13.75	13.75	13.00	13.75	16398
1994-06-17	13.75	13.75	13.00	13.00	15900
1994-06-20	13.00	13.75	13.00	13.50	14700
1994-06-21	13.50	13.50	12.75	13.25	44400
1994-06-22	12.75	13.25	12.25	12.25	31398
1994-06-23	12.63	12.88	12.25	12.25	61800
1994-06-24	13.00	13.00	12.25	12.63	23700
1994-06-27	13.00	13.00	12.25	12.50	11199
1994-06-28	12.75	12.75	12.25	12.63	16998
1994-06-29	12.75	12.75	12.25	12.50	114399
1994-06-30	13.00	13.50	12.50	13.25	137898
1994-07-01	13.25	13.50	13.00	13.00	46500
1994-07-05	13.50	13.50	12.75	13.25	63000
1994-07-06	12.75	13.25	12.50	12.75	18300
1994-07-07	13.25	13.25	12.50	12.75	19200
1994-07-08	13.25	13.25	12.50	12.50	9198
1994-07-11	12.50	13.25	12.50	12.50	116100
1994-07-12	13.25	13.25	12.50	13.00	26700
1994-07-13	13.50	14.06	12.75	12.75	47400
1994-07-14	13.25	13.50	12.75	13.00	134598
1994-07-15	13.50	13.75	13.00	13.75	69699
1994-07-18	13.25	14.25	13.25	14.25	25698
1994-07-19	14.25	14.75	14.00	14.75	45099
1994-07-20	14.75	14.75	14.00	14.25	44898
1994-07-21	14.75	14.75	14.00	14.31	18300
1994-07-22	14.00	14.50	14.00	14.00	23499
1994-07-25	14.75	14.75	14.00	14.75	31599
1994-07-26	14.00	14.75	14.00	14.75	20100
1994-07-27	14.25	14.75	14.25	14.75	34398
1994-07-28	14.50	14.75	14.25	14.25	26100
1994-07-29	14.25	14.75	14.25	14.75	10599
1994-08-01	14.25	14.75	14.25	14.50	4098
1994-08-02	14.38	14.75	14.25	14.75	34299
1994-08-03	14.75	15.25	14.75	15.25	118599
1994-08-04	14.75	15.25	14.75	15.13	37500
1994-08-05	14.75	15.25	14.50	14.50	58098
1994-08-08	14.50	15.00	14.50	14.50	3399
1994-08-09	15.00	15.00	14.50	15.00	16398
1994-08-10	14.50	15.00	14.50	14.50	3000
1994-08-11	14.25	14.50	13.81	14.00	64698
1994-08-12	14.25	14.25	13.75	14.00	12198
1994-08-15	14.25	14.25	13.75	14.00	7200
1994-08-16	13.75	14.25	13.75	13.75	5799
1994-08-17	14.00	14.25	13.75	13.88	15498
1994-08-18	13.75	14.25	13.75	13.75	7098
1994-08-19	13.75	14.25	13.25	13.25	23898
1994-08-22	13.25	13.50	12.75	13.25	156099
1994-08-23	13.25	13.25	12.00	12.00	48999
1994-08-24	12.50	12.75	12.00	12.75	186198
1994-08-25	12.50	13.00	12.50	12.75	88098
1994-08-26	12.75	13.25	12.75	13.25	3798
1994-08-29	13.25	13.25	12.50	12.50	4500
1994-08-30	13.25	13.25	12.50	12.88	18600
1994-08-31	12.50	13.25	12.50	13.25	11700
1994-09-01	13.25	13.25	12.50	12.50	22899
1994-09-02	12.50	13.25	12.50	13.00	42900
1994-09-06	12.50	13.25	12.50	13.00	9600
1994-09-07	12.75	13.25	12.75	13.25	3699
1994-09-08	12.75	13.25	12.50	12.75	12600
1994-09-09	12.50	13.00	12.25	12.50	34998
1994-09-12	12.25	13.00	12.25	12.50	47799
1994-09-13	13.00	13.00	12.25	12.25	7899
1994-09-14	12.25	12.75	12.25	12.25	58698
1994-09-15	12.25	12.75	12.25	12.31	33600
1994-09-16	12.75	12.75	12.25	12.50	13800
1994-09-19	13.00	13.25	12.75	13.25	17100
1994-09-20	12.50	13.00	12.50	13.00	4800
1994-09-21	12.50	13.00	12.50	13.00	4800
1994-09-22	13.00	13.00	12.50	12.50	9000
1994-09-23	12.50	13.00	12.50	12.50	14400
1994-09-26	12.50	12.75	12.00	12.75	18600
1994-09-27	12.75	12.75	12.00	12.75	15498
1994-09-28	12.00	12.75	12.00	12.50	16599
1994-09-29	12.00	12.50	12.00	12.50	4998
1994-09-30	12.50	12.50	12.00	12.50	1998
1994-10-03	12.00	12.50	12.00	12.50	25500
1994-10-04	12.50	12.50	11.75	12.50	33699
1994-10-05	12.25	12.25	11.50	12.25	10398
1994-10-06	11.50	12.00	11.00	11.50	141600
1994-10-07	10.75	11.25	10.75	11.00	61899
1994-10-10	11.25	11.25	10.50	11.00	52998
1994-10-11	11.00	11.00	10.50	10.75	28398
1994-10-12	11.00	11.00	10.50	10.75	22200
1994-10-13	11.00	11.00	10.50	11.00	10899
1994-10-14	11.00	11.00	10.50	10.75	24900
1994-10-17	11.00	11.00	10.50	10.75	117600
1994-10-18	10.75	11.00	10.75	11.00	33999
1994-10-19	11.00	11.00	10.75	10.81	142698
1994-10-20	11.00	11.00	10.75	10.75	39498
1994-10-21	11.00	11.00	10.75	10.75	51099
1994-10-24	10.50	11.00	10.00	10.00	46098
1994-10-25	10.50	10.50	10.00	10.00	5298
1994-10-26	10.00	10.50	10.00	10.00	9300
1994-10-27	10.00	10.50	10.00	10.38	16599
1994-10-28	10.00	10.50	10.00	10.25	120399
1994-10-31	10.50	10.50	10.25	10.38	53199
1994-11-01	10.50	11.00	10.25	10.38	218598
1994-11-02	10.50	11.00	10.50	11.00	41298
1994-11-03	11.00	11.25	10.50	11.13	165198
1994-11-04	11.00	11.25	10.75	10.88	47598
1994-11-07	10.75	11.25	10.75	10.88	27900
1994-11-08	10.75	11.25	10.75	11.13	36399
1994-11-09	11.25	11.25	10.75	10.75	78798
1994-11-10	10.00	10.50	9.50	10.06	586899
1994-11-11	10.50	10.50	9.88	10.50	53499
1994-11-14	10.00	10.75	10.00	10.38	187299
1994-11-15	10.25	11.00	10.25	11.00	106599
1994-11-16	10.50	11.50	10.50	11.00	102198
1994-11-17	11.50	11.75	11.00	11.00	28500
1994-11-18	11.25	11.75	11.25	11.25	99000
1994-11-21	11.25	12.50	11.25	12.00	161700
1994-11-22	12.50	12.50	12.00	12.25	30498
1994-11-23	12.00	12.50	12.00	12.13	39300
1994-11-25	12.00	12.50	12.00	12.50	5400
1994-11-28	12.50	12.50	11.75	12.00	13599
1994-11-29	11.75	12.25	11.25	11.25	32100
1994-11-30	11.25	11.75	11.25	11.50	21000
1994-12-01	11.75	11.75	11.25	11.25	13698
1994-12-02	11.25	11.75	11.25	11.75	14499
1994-12-05	11.25	11.75	11.25	11.25	43200
1994-12-06	11.25	11.75	11.25	11.75	22098
1994-12-07	11.25	11.50	11.00	11.00	31500
1994-12-08	11.00	11.38	10.75	10.75	22299
1994-12-09	10.75	11.25	10.75	11.25	57000
1994-12-12	10.75	11.25	10.50	11.00	109998
1994-12-13	10.50	11.25	10.50	11.25	69798
1994-12-14	10.75	12.00	10.75	11.25	43698
1994-12-15	11.25	12.50	11.25	12.38	267198
1994-12-16	12.25	13.75	12.25	13.75	469698
1994-12-19	13.00	13.75	13.00	13.00	225600
1994-12-20	13.00	13.50	11.75	12.00	85698
1994-12-21	12.00	12.00	10.75	11.00	427599
1994-12-22	10.75	11.00	10.25	11.00	122700
1994-12-23	11.00	11.00	10.50	10.88	21498
1994-12-27	10.50	11.00	10.50	10.88	19698
1994-12-28	10.50	11.00	10.25	10.63	64599
1994-12-29	10.50	10.75	10.25	10.63	58698
1994-12-30	10.25	11.00	10.25	10.25	33999
1995-01-03	11.00	11.00	10.25	11.00	21699
1995-01-04	11.00	11.50	10.75	11.13	12600
1995-01-05	11.00	11.75	11.00	11.75	16398
1995-01-06	11.75	11.75	11.25	11.75	15399
1995-01-09	12.00	12.25	11.50	11.50	14400
1995-01-10	11.50	12.25	10.50	11.25	47898
1995-01-11	10.75	11.25	10.50	11.00	23598
1995-01-12	10.50	11.00	10.50	11.00	6198
1995-01-13	10.75	11.00	10.50	10.50	25299
1995-01-16	10.50	10.75	10.00	10.50	47199
1995-01-17	10.25	10.75	10.25	10.50	17799
1995-01-18	10.25	10.75	10.00	10.00	37998
1995-01-19	10.50	10.50	9.25	10.00	153498
1995-01-20	9.25	10.00	9.25	9.50	43998
1995-01-23	9.00	9.50	8.50	9.00	93900
1995-01-24	8.50	9.00	8.00	8.00	169398
1995-01-25	8.50	9.00	8.25	8.50	93000
1995-01-26	9.00	9.75	8.50	9.75	46098
1995-01-27	9.75	9.75	8.75	8.75	49098
1995-01-30	8.75	9.75	8.75	9.38	26799
1995-01-31	9.25	9.75	9.00	9.50	40899
1995-02-01	9.00	9.50	9.00	9.25	42999
1995-02-02	9.50	9.50	9.00	9.50	20199
1995-02-03	9.25	10.00	9.25	9.50	48498
1995-02-06	9.25	10.00	9.25	9.50	45099
1995-02-07	9.25	10.00	9.25	9.63	28299
1995-02-08	10.00	10.00	9.25	9.44	22599
1995-02-09	9.25	10.00	9.25	9.25	14298
1995-02-10	9.63	10.25	9.25	9.75	37500
1995-02-13	9.75	10.00	9.75	9.75	28899
1995-02-14	9.50	10.25	9.50	9.75	5400
1995-02-15	9.50	9.75	8.75	9.00	79098
1995-02-16	8.50	9.50	8.50	9.00	115800
1995-02-17	9.00	9.13	8.50	8.75	33999
1995-02-21	8.75	9.25	8.75	9.00	10500
1995-02-22	8.75	9.50	8.75	9.50	15498
1995-02-23	9.50	9.50	9.25	9.25	71700
1995-02-24	9.25	9.50	9.06	9.50	160698
1995-02-27	9.25	9.50	9.00	9.50	22098
1995-02-28	9.00	9.50	9.00	9.25	29400
1995-03-01	9.00	9.38	9.00	9.00	19800
1995-03-02	9.00	9.50	9.00	9.00	1998
1995-03-03	9.00	9.50	8.75	8.75	58599
1995-03-06	8.75	9.00	8.50	8.50	9198
1995-03-07	9.00	9.00	8.25	8.25	13398
1995-03-08	8.25	8.75	8.25	8.75	2598
1995-03-09	8.25	8.50	7.50	8.13	79500
1995-03-10	8.25	8.25	7.50	7.50	27300
1995-03-13	8.00	8.25	7.50	7.75	38400
1995-03-14	8.25	8.25	7.44	7.50	150000
1995-03-15	7.50	8.00	7.50	8.00	21900
1995-03-16	8.00	8.00	7.50	8.00	16098
1995-03-17	7.75	8.00	7.75	7.94	33798
1995-03-20	7.88	8.25	7.75	8.25	13599
1995-03-21	7.75	8.00	7.75	7.75	29598
1995-03-22	7.88	8.25	7.75	8.00	19500
1995-03-23	7.75	8.00	7.75	7.75	32799
1995-03-24	7.75	8.25	7.75	7.75	19398
1995-03-27	8.25	8.25	7.75	8.00	10200
1995-03-28	8.00	8.00	7.38	7.50	184398
1995-03-29	8.00	8.00	7.50	7.50	6399
1995-03-30	7.50	7.63	7.50	7.50	11799
1995-03-31	7.50	7.75	7.25	7.50	27900
1995-04-03	7.75	7.75	7.00	7.13	83100
1995-04-04	7.50	7.50	6.25	7.00	151800
1995-04-05	6.50	7.25	6.50	7.25	44700
1995-04-06	6.50	7.25	6.50	6.50	14100
1995-04-07	7.00	7.25	6.50	7.00	15699
1995-04-10	6.50	7.25	6.50	6.75	16899
1995-04-11	6.50	7.00	6.50	6.75	25299
1995-04-12	6.50	7.25	6.50	6.88	41700
1995-04-13	6.75	7.25	6.75	7.25	14799
1995-04-17	7.25	7.25	6.75	7.00	3699
1995-04-18	7.25	7.25	6.75	6.75	2598
1995-04-19	6.75	7.25	6.75	7.00	24399
1995-04-20	6.75	7.25	6.75	6.75	4398
1995-04-21	7.25	7.25	6.75	7.25	18900
1995-04-24	7.25	7.25	6.75	7.00	9099
1995-04-25	7.25	7.25	6.75	7.00	20400
1995-04-26	6.75	7.25	6.50	6.75	196599
1995-04-27	6.75	7.13	6.75	6.75	139098
1995-04-28	7.25	7.25	6.75	6.75	55899
1995-05-01	6.75	7.50	6.75	7.25	39099
1995-05-02	7.00	7.50	7.00	7.25	31200
1995-05-03	7.50	7.50	7.00	7.00	14799
1995-05-04	7.00	7.50	7.00	7.06	47100
1995-05-05	7.13	7.25	7.00	7.25	7398
1995-05-08	7.00	7.50	7.00	7.50	6099
1995-05-09	7.00	7.50	7.00	7.00	13299
1995-05-10	7.00	7.50	7.00	7.00	44898
1995-05-11	7.13	7.50	7.00	7.38	85500
1995-05-12	7.00	7.50	7.00	7.06	14298
1995-05-15	7.00	7.50	7.00	7.25	22098
1995-05-16	7.00	7.50	7.00	7.00	2898
1995-05-17	7.13	7.50	7.00	7.00	73200
1995-05-18	7.00	7.25	7.00	7.00	46899
1995-05-19	7.00	7.25	6.75	6.75	20298
1995-05-22	6.75	7.00	6.50	6.50	79098
1995-05-23	6.50	7.00	6.25	6.44	41799
1995-05-24	6.75	6.75	6.25	6.75	10299
1995-05-25	6.25	6.75	6.25	6.25	38598
1995-05-26	6.25	6.63	6.25	6.50	30300
1995-05-30	6.75	6.75	6.25	6.25	23199
1995-05-31	6.50	6.75	6.25	6.50	15198
1995-06-01	6.75	6.75	6.25	6.75	87498
1995-06-02	6.25	6.50	6.00	6.25	44700
1995-06-05	6.00	6.50	6.00	6.38	61299
1995-06-06	6.00	6.50	6.00	6.50	18399
1995-06-07	6.25	6.50	6.25	6.50	19098
1995-06-08	6.25	6.50	6.25	6.50	178698
1995-06-09	6.25	6.50	6.25	6.25	40200
1995-06-12	6.00	6.50	6.00	6.50	11898
1995-06-13	6.25	6.50	5.75	5.88	117900
1995-06-14	5.75	6.00	5.75	5.88	44799
1995-06-15	5.75	6.00	5.75	5.75	19998
1995-06-16	6.00	6.00	5.75	6.00	20298
1995-06-19	6.00	6.00	5.25	5.25	67200
1995-06-20	5.75	5.75	5.25	5.44	54699
1995-06-21	5.25	5.75	5.25	5.25	12498
1995-06-22	5.25	5.75	5.25	5.50	38700
1995-06-23	5.25	5.75	5.25	5.75	36099
1995-06-26	5.50	5.75	4.75	4.88	108099
1995-06-27	4.75	5.25	4.75	4.88	191400
1995-06-28	4.88	5.00	4.50	5.00	186798
1995-06-29	4.50	5.00	4.38	4.50	152199
1995-06-30	5.13	5.13	4.50	4.75	85200
1995-07-03	5.13	5.13	4.50	4.50	6798
1995-07-05	4.50	5.25	4.50	5.00	69900
1995-07-06	5.00	5.50	5.00	5.00	52098
1995-07-07	5.50	6.00	5.00	5.75	96900
1995-07-10	5.75	6.00	5.63	5.63	79599
1995-07-11	6.00	6.13	5.63	6.13	15099
1995-07-12	6.25	6.38	5.50	6.38	45999
1995-07-13	6.13	7.00	6.13	6.50	121599
1995-07-14	6.38	6.88	6.38	6.88	52200
1995-07-17	6.88	6.88	6.38	6.88	18999
1995-07-18	6.81	6.88	6.38	6.88	9999
1995-07-19	6.63	6.63	6.38	6.63	22398
1995-07-20	6.88	7.00	6.38	6.50	10098
1995-07-21	6.38	6.88	6.25	6.25	20100
1995-07-24	6.25	6.50	6.25	6.25	6399
1995-07-25	6.88	6.88	6.25	6.25	20700
1995-07-26	6.00	6.63	6.00	6.38	17598
1995-07-27	6.50	6.50	6.00	6.00	10698
1995-07-28	6.00	6.50	6.00	6.25	37398
1995-07-31	6.00	6.38	6.00	6.25	41898
1995-08-01	6.38	6.38	6.00	6.00	41898
1995-08-02	6.00	6.25	5.75	5.98	43398
1995-08-03	6.00	6.00	5.75	5.75	2700
1995-08-04	5.75	5.75	5.63	5.63	6099
1995-08-07	5.63	5.88	5.63	5.75	40599
1995-08-08	6.13	6.13	5.63	5.63	10998
1995-08-09	5.63	6.13	5.63	5.63	12399
1995-08-10	5.63	5.88	5.63	5.75	41298
1995-08-11	6.00	6.00	5.50	5.50	13500
1995-08-14	5.50	6.06	5.50	6.00	8499
1995-08-15	5.50	6.00	5.50	5.50	10998
1995-08-16	6.13	6.13	5.50	5.75	6498
1995-08-17	6.13	6.13	5.63	5.88	4200
1995-08-18	6.13	6.13	5.75	6.00	8199
1995-08-21	5.88	6.13	5.75	5.75	19599
1995-08-22	6.13	6.13	5.75	5.75	12399
1995-08-23	5.75	6.00	5.75	6.00	1800
1995-08-24	5.75	6.13	5.75	6.00	2598
1995-08-25	5.75	6.13	5.75	5.75	4398
1995-08-28	5.75	6.13	5.75	5.88	15099
1995-08-29	5.75	6.13	5.75	5.75	29499
1995-08-30	5.75	6.13	5.75	5.88	12798
1995-08-31	5.75	6.13	5.75	5.88	40398
1995-09-01	6.13	6.13	5.88	6.13	19800
1995-09-05	5.75	6.13	5.75	5.75	23898
1995-09-06	5.75	6.13	5.75	5.88	7698
1995-09-07	5.88	6.00	5.75	5.75	18699
1995-09-08	6.00	6.00	5.75	5.88	13899
1995-09-11	5.75	5.88	5.38	5.75	38499
1995-09-12	6.00	6.00	5.38	5.50	25500
1995-09-13	5.38	5.75	5.38	5.38	42198
1995-09-14	5.50	5.75	5.38	5.63	112299
1995-09-15	5.75	5.75	5.38	5.38	40299
1995-09-18	5.75	5.75	4.88	5.00	48699
1995-09-19	4.75	5.13	4.50	4.56	61998
1995-09-20	4.88	5.00	4.50	5.00	23400
1995-09-21	4.75	5.00	4.63	4.75	51900
1995-09-22	4.50	4.88	4.38	4.88	43500
1995-09-25	4.50	5.00	4.50	4.50	20499
1995-09-26	4.50	5.13	4.50	5.00	48099
1995-09-27	5.13	5.13	4.50	5.13	16299
1995-09-28	5.13	5.50	4.75	5.38	26898
1995-09-29	5.50	5.50	5.13	5.38	10500
1995-10-02	5.25	5.63	5.25	5.25	49800
1995-10-03	5.25	5.63	5.25	5.63	21000
1995-10-04	5.38	5.75	5.38	5.50	25299
1995-10-05	5.75	5.75	5.38	5.50	30099
1995-10-06	5.50	5.75	5.50	5.63	12198
1995-10-09	5.50	5.63	5.25	5.63	23400
1995-10-10	5.00	5.25	5.00	5.00	6498
1995-10-11	5.00	5.63	5.00	5.13	13800
1995-10-12	5.13	5.63	5.00	5.00	29898
1995-10-13	5.00	5.25	4.88	5.13	18099
1995-10-16	5.13	5.13	4.88	5.00	8199
1995-10-17	4.88	5.13	4.88	4.88	23400
1995-10-18	4.88	5.38	4.88	5.38	10398
1995-10-19	5.38	5.50	5.00	5.13	30699
1995-10-20	5.00	5.50	5.00	5.13	7800
1995-10-23	5.13	5.50	5.00	5.50	8100
1995-10-24	5.00	5.25	5.00	5.25	15600
1995-10-25	4.88	5.00	4.88	4.88	7098
1995-10-26	5.25	5.25	4.25	4.50	81198
1995-10-27	4.75	5.00	4.38	4.88	25398
1995-10-30	4.63	5.00	4.63	4.63	9099
1995-10-31	5.13	5.25	4.63	5.25	21798
1995-11-01	5.00	5.25	4.75	4.75	14298
1995-11-02	4.75	5.25	4.63	4.75	3600
1995-11-03	4.63	5.25	4.63	4.88	21000
1995-11-06	5.25	5.25	4.63	4.63	96300
1995-11-07	4.63	5.00	4.63	4.88	173298
1995-11-08	4.75	4.88	4.50	4.50	92199
1995-11-09	4.75	4.75	4.25	4.50	62298
1995-11-10	4.69	4.69	4.38	4.38	7200
1995-11-13	4.25	4.75	4.25	4.75	30900
1995-11-14	4.50	4.75	4.50	4.63	22299
1995-11-15	4.50	4.75	4.50	4.75	29898
1995-11-16	4.50	4.75	4.50	4.63	16698
1995-11-17	4.50	4.75	4.50	4.56	107700
1995-11-20	4.50	4.75	4.50	4.63	21000
1995-11-21	4.38	4.63	4.38	4.38	12699
1995-11-22	4.38	4.63	4.25	4.50	93900
1995-11-24	4.31	4.50	4.25	4.25	35499
1995-11-27	4.63	4.63	4.13	4.25	65898
1995-11-28	4.25	4.75	4.13	4.38	178500
1995-11-29	4.38	4.50	4.13	4.50	54798
1995-11-30	4.25	4.50	4.25	4.38	43299
1995-12-01	4.25	4.50	4.25	4.38	19200
1995-12-04	4.25	4.50	4.25	4.38	49500
1995-12-05	4.25	4.50	4.25	4.25	55698
1995-12-06	4.38	5.88	4.38	5.59	282000
1995-12-07	5.75	5.88	5.38	5.75	150000
1995-12-08	5.88	5.88	5.25	5.38	39900
1995-12-11	5.50	5.50	4.88	5.13	110799
1995-12-12	4.88	5.13	4.75	4.75	87900
1995-12-13	4.88	5.00	4.75	4.94	75399
1995-12-14	4.75	5.00	4.75	4.94	43398
1995-12-15	5.00	5.38	4.88	5.38	59199
1995-12-18	5.13	5.38	4.88	5.00	61500
1995-12-19	5.00	5.38	5.00	5.38	128898
1995-12-20	5.00	5.50	5.00	5.13	91599
1995-12-21	5.13	5.50	5.13	5.38	15999
1995-12-22	5.13	5.50	4.88	4.88	86799
1995-12-26	4.88	5.25	4.88	4.94	99600
1995-12-27	4.88	5.13	4.88	4.94	125298
1995-12-28	4.88	5.00	4.81	5.00	186198
1995-12-29	5.00	5.13	4.75	4.75	240900
1996-01-02	4.88	4.88	4.75	4.75	16098
1996-01-03	5.00	5.13	4.75	5.13	42099
1996-01-04	5.00	5.38	5.00	5.25	135000
1996-01-05	5.38	5.38	5.13	5.13	29400
1996-01-08	5.13	5.50	5.13	5.50	4800
1996-01-09	5.50	5.50	5.13	5.38	24498
1996-01-10	5.13	5.50	5.13	5.38	10200
1996-01-11	5.63	5.88	5.50	5.88	67800
1996-01-12	6.00	6.56	5.75	6.25	168798
1996-01-15	6.25	6.75	6.25	6.38	82599
1996-01-16	6.50	6.50	6.13	6.13	36600
1996-01-17	6.50	6.50	6.13	6.13	44199
1996-01-18	6.13	6.50	6.13	6.25	19800
1996-01-19	6.38	6.38	6.13	6.25	54000
1996-01-22	6.38	6.38	6.00	6.00	80400
1996-01-23	6.00	6.25	5.81	5.94	51198
1996-01-24	5.94	6.13	5.75	5.75	2799
1996-01-25	5.88	6.00	5.75	5.88	18600
1996-01-26	5.88	6.25	5.75	5.88	101499
1996-01-29	6.00	6.75	6.00	6.75	90000
1996-01-30	6.75	6.75	6.38	6.63	74499
1996-01-31	6.50	6.75	6.00	6.25	98400
1996-02-01	6.25	6.50	6.00	6.38	45000
1996-02-02	6.25	6.50	6.13	6.38	41100
1996-02-05	6.13	6.38	6.00	6.00	18399
1996-02-06	6.25	6.38	6.00	6.38	10299
1996-02-07	6.38	6.38	6.00	6.00	24000
1996-02-08	6.38	6.38	6.00	6.00	562998
1996-02-09	6.38	6.50	6.13	6.13	39399
1996-02-12	6.13	6.50	6.13	6.13	4800
1996-02-13	6.38	6.38	6.13	6.13	38400
1996-02-14	6.13	6.50	6.13	6.13	25998
1996-02-15	6.13	6.25	6.13	6.13	6099
1996-02-16	6.50	6.50	6.13	6.50	20799
1996-02-20	6.13	6.50	6.13	6.50	14700
1996-02-21	6.13	6.25	6.13	6.25	5400
1996-02-22	6.25	6.63	6.25	6.38	220599
1996-02-23	6.38	6.48	6.38	6.38	11100
1996-02-26	6.63	6.63	6.38	6.50	44799
1996-02-27	6.38	6.63	6.38	6.38	30099
1996-02-28	6.38	6.38	6.38	6.38	3000
1996-02-29	6.38	6.56	6.38	6.38	42498
1996-03-01	6.38	6.38	6.25	6.25	7599
1996-03-04	6.25	6.50	6.25	6.25	23598
1996-03-05	6.25	6.72	6.25	6.63	153300
1996-03-06	6.75	7.13	6.50	6.75	100800
1996-03-07	6.94	7.00	6.50	6.50	39498
1996-03-08	6.50	6.63	6.38	6.38	37899
1996-03-11	6.38	6.75	6.38	6.38	11499
1996-03-12	6.63	6.63	6.38	6.63	21300
1996-03-13	6.52	7.50	6.38	7.38	71199
1996-03-14	7.50	7.88	7.25	7.50	44700
1996-03-15	7.75	7.75	7.13	7.13	42000
1996-03-18	7.13	7.38	7.13	7.13	3198
1996-03-19	7.13	7.38	6.88	6.88	20499
1996-03-20	6.88	7.25	6.88	7.13	23499
1996-03-21	7.13	7.25	6.88	7.13	3000
1996-03-22	7.13	7.13	7.00	7.00	2898
1996-03-25	7.13	7.13	6.88	6.88	4599
1996-03-26	7.00	7.13	6.75	7.13	18099
1996-03-27	7.13	7.13	6.75	6.75	22899
1996-03-28	6.75	6.88	6.63	6.75	50298
1996-03-29	6.63	6.75	6.63	6.75	69399
1996-04-01	6.63	6.69	6.63	6.63	9999
1996-04-02	6.63	6.88	6.63	6.75	4800
1996-04-03	6.63	6.63	6.63	6.63	3600
1996-04-04	6.75	6.75	6.63	6.63	5199
1996-04-08	6.63	6.63	6.38	6.38	17100
1996-04-09	6.63	6.63	6.38	6.38	8799
1996-04-10	6.38	6.63	6.38	6.50	10398
1996-04-11	6.38	6.88	6.38	6.63	52500
1996-04-12	6.88	6.88	6.63	6.88	14199
1996-04-15	6.63	6.88	6.63	6.88	14799
1996-04-16	6.75	6.88	6.50	6.63	13998
1996-04-17	6.50	6.50	6.25	6.25	27798
1996-04-18	6.13	6.50	6.00	6.13	16299
1996-04-19	5.88	6.00	5.88	6.00	12300
1996-04-22	6.25	6.25	5.88	5.88	10698
1996-04-23	5.75	6.00	5.75	5.88	16599
1996-04-24	6.00	6.00	5.50	5.75	84900
1996-04-25	5.50	6.25	5.50	6.25	46998
1996-04-26	6.00	6.25	6.00	6.00	18999
1996-04-29	6.38	6.50	6.13	6.38	30498
1996-04-30	6.50	6.50	6.25	6.50	10899
1996-05-01	6.50	7.00	6.25	6.75	50700
1996-05-02	6.75	7.00	6.50	6.63	19500
1996-05-03	6.50	7.00	6.50	6.50	13398
1996-05-06	6.50	6.50	6.50	6.50	1398
1996-05-07	6.50	6.63	6.00	6.38	55500
1996-05-08	6.25	6.38	6.00	6.25	14598
1996-05-09	6.13	6.88	6.13	6.88	43299
1996-05-10	6.50	6.75	6.50	6.50	13800
1996-05-13	6.50	6.88	6.38	6.88	24900
1996-05-14	6.50	6.88	6.50	6.50	8598
1996-05-15	6.88	6.88	6.25	6.50	24099
1996-05-16	6.38	6.38	6.27	6.38	3198
1996-05-17	6.25	6.25	6.25	6.25	3198
1996-05-20	6.25	6.50	6.25	6.38	5199
1996-05-21	6.25	6.75	6.25	6.75	5199
1996-05-22	6.25	6.56	6.25	6.56	1500
1996-05-23	6.75	6.75	6.25	6.50	35499
1996-05-24	6.25	6.50	6.25	6.50	4500
1996-05-28	6.75	6.75	6.03	6.25	88698
1996-05-29	6.25	6.63	6.25	6.25	53199
1996-05-30	6.63	6.63	6.25	6.63	32298
1996-05-31	6.25	6.63	6.25	6.50	12498
1996-06-03	6.25	6.50	6.00	6.00	31500
1996-06-04	6.00	6.50	6.00	6.03	9000
1996-06-05	6.50	7.00	6.00	7.00	51600
1996-06-06	7.00	7.13	6.50	7.00	20598
1996-06-07	6.50	7.00	6.50	6.75	7998
1996-06-10	6.63	6.88	6.63	6.75	11100
1996-06-11	6.63	7.00	6.63	7.00	7698
1996-06-12	6.75	7.00	6.63	6.63	27300
1996-06-13	6.63	7.00	6.63	6.88	10398
1996-06-14	6.63	6.88	6.63	6.88	10299
1996-06-17	6.63	6.88	6.63	6.63	18198
1996-06-18	6.75	6.88	6.63	6.88	22299
1996-06-19	6.63	6.88	6.63	6.63	600
1996-06-20	6.63	6.88	6.63	6.86	22098
1996-06-21	6.63	6.88	6.63	6.63	6000
1996-06-24	6.63	6.88	6.63	6.88	8700
1996-06-25	6.88	7.00	6.75	6.75	11799
1996-06-26	6.75	6.88	6.75	6.75	22599
1996-06-27	6.75	6.88	6.50	6.75	18600
1996-06-28	6.50	6.75	6.50	6.75	7599
1996-07-02	6.50	6.63	6.50	6.50	1299
1996-07-03	6.50	6.63	6.50	6.63	14898
1996-07-05	6.50	6.63	6.50	6.63	4899
1996-07-08	6.38	6.50	6.00	6.00	19998
1996-07-09	6.50	6.50	6.00	6.00	1398
1996-07-10	6.00	6.25	6.00	6.25	3900
1996-07-11	6.00	6.50	6.00	6.00	41100
1996-07-12	5.88	6.00	5.88	5.88	2499
1996-07-15	5.88	6.50	5.88	6.50	30198
1996-07-16	6.00	6.38	6.00	6.00	10899
1996-07-17	6.50	6.50	6.00	6.00	4098
1996-07-18	6.25	6.25	6.00	6.00	6798
1996-07-19	6.00	6.50	6.00	6.00	40200
1996-07-22	6.00	6.38	6.00	6.19	14298
1996-07-23	6.38	6.38	5.75	5.75	11499
1996-07-24	5.75	6.00	5.25	5.44	21399
1996-07-25	5.25	5.88	5.25	5.56	24300
1996-07-26	5.38	6.00	5.38	6.00	17700
1996-07-29	5.75	6.00	5.75	5.75	8499
1996-07-30	5.75	6.13	5.63	5.81	27798
1996-07-31	5.63	6.00	5.63	6.00	15399
1996-08-01	6.00	6.38	5.75	6.13	10200
1996-08-02	6.13	6.88	6.13	6.50	54399
1996-08-05	6.88	7.00	6.50	6.50	18498
1996-08-06	6.50	6.88	6.50	6.88	9600
1996-08-07	6.50	6.75	6.38	6.75	33798
1996-08-08	6.88	6.88	6.50	6.59	49299
1996-08-09	6.63	6.63	6.50	6.63	16098
1996-08-12	6.50	6.63	6.50	6.63	23499
1996-08-13	6.50	6.75	6.25	6.63	28998
1996-08-14	6.38	6.50	6.25	6.50	16500
1996-08-15	6.38	6.38	6.25	6.25	2898
1996-08-16	6.25	6.50	6.25	6.50	7200
1996-08-19	6.25	6.50	6.13	6.13	6798
1996-08-20	6.25	6.38	6.25	6.25	3198
1996-08-21	6.25	6.38	6.00	6.00	30699
1996-08-22	6.00	6.19	6.00	6.00	14499
1996-08-23	6.13	6.38	6.13	6.38	28500
1996-08-26	6.13	6.13	6.13	6.13	1800
1996-08-27	6.13	6.25	6.00	6.00	4200
1996-08-28	6.06	6.25	6.00	6.25	37398
1996-08-29	6.00	6.25	6.00	6.13	29700
1996-08-30	6.25	6.25	6.00	6.00	4500
1996-09-03	6.00	6.25	5.88	6.25	15099
1996-09-04	6.25	6.63	6.13	6.50	95700
1996-09-05	6.25	6.63	6.25	6.63	55899
1996-09-06	6.25	6.25	6.25	6.25	2898
1996-09-09	6.25	6.63	6.25	6.25	8700
1996-09-10	6.25	6.38	6.13	6.13	23799
1996-09-11	6.13	6.50	6.13	6.38	37200
1996-09-12	6.13	6.63	6.13	6.38	10800
1996-09-13	6.38	6.75	6.13	6.50	29298
1996-09-16	6.38	6.50	6.38	6.38	29400
1996-09-17	6.38	6.75	6.38	6.75	6999
1996-09-18	6.38	6.75	6.38	6.63	5199
1996-09-19	6.38	6.75	6.38	6.75	14199
1996-09-20	6.38	6.75	6.38	6.63	12498
1996-09-23	6.63	6.63	6.38	6.38	20400
1996-09-24	6.50	6.50	6.25	6.50	7599
1996-09-25	6.25	6.50	6.25	6.50	7698
1996-09-26	6.63	6.63	6.25	6.25	8400
1996-09-27	6.38	6.50	6.25	6.38	33999
1996-09-30	6.25	6.50	6.25	6.50	18300
1996-10-01	6.25	6.75	6.25	6.38	10899
1996-10-02	6.63	6.72	6.38	6.38	20799
1996-10-03	6.38	6.63	6.38	6.50	45198
1996-10-04	6.63	7.00	6.50	6.75	63198
1996-10-07	6.63	7.00	6.38	6.63	87900
1996-10-08	6.63	6.63	6.38	6.63	78699
1996-10-09	6.63	6.75	6.38	6.50	126999
1996-10-10	6.38	6.75	6.38	6.50	70800
1996-10-11	6.50	6.75	6.38	6.38	69699
1996-10-14	6.75	6.75	6.38	6.75	36000
1996-10-15	6.75	7.13	6.50	6.50	20700
1996-10-16	6.38	6.63	6.38	6.50	48099
1996-10-17	6.50	7.38	6.50	7.13	120900
1996-10-18	7.00	7.88	7.00	7.50	131199
1996-10-21	7.50	8.13	7.50	8.13	55398
1996-10-22	8.13	8.25	7.88	7.88	56298
1996-10-23	8.25	8.25	7.63	8.00	36099
1996-10-24	7.88	8.88	7.88	8.75	187800
1996-10-25	8.88	8.88	8.50	8.63	38400
1996-10-28	8.50	8.88	8.00	8.13	25299
1996-10-29	8.00	8.00	7.50	7.63	16899
1996-10-30	7.50	7.88	7.50	7.88	22698
1996-10-31	7.88	8.00	7.50	8.00	14400
1996-11-01	8.13	8.25	7.94	8.25	29100
1996-11-04	7.88	8.25	7.88	8.25	12498
1996-11-05	8.00	8.25	7.75	8.00	48000
1996-11-06	7.75	8.00	7.75	7.81	24999
1996-11-07	7.75	7.75	7.50	7.63	14700
1996-11-08	7.75	8.00	7.75	8.00	74400
1996-11-11	7.88	8.00	7.88	8.00	3300
1996-11-12	7.88	8.13	7.75	7.88	25698
1996-11-13	8.00	8.00	7.75	7.75	1500
1996-11-14	7.75	8.00	7.75	7.75	3900
1996-11-15	7.75	8.00	7.75	7.75	40899
1996-11-18	7.63	7.63	6.50	6.75	52398
1996-11-19	7.00	7.13	6.88	7.00	30999
1996-11-20	6.88	7.50	6.88	7.38	46398
1996-11-21	7.13	7.50	7.13	7.25	35499
1996-11-22	7.38	7.63	7.25	7.63	48300
1996-11-25	7.63	7.88	7.50	7.63	18900
1996-11-26	7.63	7.88	7.50	7.50	13599
1996-11-27	7.50	7.88	7.50	7.63	13500
1996-11-29	7.50	7.50	7.50	7.50	99
1996-12-02	7.50	7.50	7.50	7.50	7800
1996-12-03	7.50	7.50	7.25	7.25	33300
1996-12-04	7.25	7.50	6.88	6.88	37698
1996-12-05	6.75	7.13	6.75	7.13	18798
1996-12-06	6.50	7.00	6.50	6.50	9498
1996-12-09	7.00	7.00	6.50	6.63	10500
1996-12-10	7.00	7.00	6.50	7.00	22098
1996-12-11	6.94	6.94	6.75	6.75	28899
1996-12-12	6.50	7.00	6.50	6.88	32400
1996-12-13	6.50	6.88	6.50	6.63	20199
1996-12-16	6.86	6.86	6.63	6.63	6600
1996-12-17	6.63	6.88	6.63	6.88	9000
1996-12-18	6.63	6.63	6.50	6.63	11400
1996-12-19	6.88	6.88	6.50	6.56	8298
1996-12-20	6.50	6.88	6.50	6.50	37599
1996-12-23	6.88	6.88	6.13	6.50	84498
1996-12-24	6.25	6.50	6.25	6.25	30399
1996-12-26	6.00	6.13	5.75	6.00	73698
1996-12-27	5.88	6.25	5.88	6.25	137499
1996-12-30	6.50	6.63	6.13	6.38	62598
1996-12-31	6.38	6.75	6.13	6.38	48198
1997-01-02	6.75	6.88	6.38	6.88	16899
1997-01-03	6.63	6.88	6.50	6.88	11898
1997-01-06	6.50	6.88	6.50	6.75	25398
1997-01-07	6.63	6.88	6.63	6.88	26799
1997-01-08	6.63	7.00	6.63	7.00	28599
1997-01-09	7.00	7.00	6.63	6.88	16599
1997-01-10	6.63	6.75	6.63	6.63	7299
1997-01-13	6.63	7.00	6.63	6.94	70698
1997-01-14	6.81	6.94	6.63	6.63	31500
1997-01-15	6.63	6.94	6.63	6.94	21399
1997-01-16	7.00	7.13	6.75	6.88	75000
1997-01-17	7.13	8.00	7.00	7.88	136200
1997-01-20	8.00	8.00	7.25	7.25	45798
1997-01-21	7.25	7.75	7.25	7.25	8700
1997-01-22	7.50	7.75	7.25	7.25	9198
1997-01-23	7.25	7.63	7.25	7.25	2799
1997-01-24	7.25	7.75	7.25	7.25	4398
1997-01-27	7.75	7.75	7.25	7.25	8298
1997-01-28	7.25	7.38	6.88	7.13	39600
1997-01-29	6.88	7.00	6.88	6.88	7698
1997-01-30	6.88	7.13	6.88	6.88	8898
1997-01-31	7.00	7.25	6.88	7.25	21798
1997-02-03	7.38	7.38	7.00	7.19	9999
1997-02-04	7.13	7.50	7.13	7.31	22200
1997-02-05	7.13	7.63	7.13	7.25	110799
1997-02-06	7.13	7.38	7.13	7.13	17898
1997-02-07	7.13	7.50	7.13	7.38	19698
1997-02-10	7.38	7.50	7.25	7.25	8799
1997-02-11	7.25	7.38	7.25	7.38	8700
1997-02-12	7.25	7.50	7.25	7.38	14898
1997-02-13	7.25	7.50	7.25	7.50	20700
1997-02-14	7.38	7.38	7.38	7.38	300
1997-02-18	7.38	7.75	7.38	7.38	8898
1997-02-19	7.63	7.63	7.38	7.38	48798
1997-02-20	7.13	7.63	7.13	7.38	10299
1997-02-21	7.38	7.38	7.25	7.25	10800
1997-02-24	7.50	7.50	7.25	7.50	26598
1997-02-25	7.50	7.63	7.38	7.38	15198
1997-02-26	7.25	7.63	7.25	7.25	20100
1997-02-27	7.25	7.50	7.25	7.38	80499
1997-02-28	7.25	7.50	7.25	7.31	16698
1997-03-03	7.25	7.50	7.25	7.25	10800
1997-03-04	7.25	7.38	7.25	7.38	28098
1997-03-05	7.25	7.88	7.25	7.75	51198
1997-03-06	7.88	8.13	7.63	7.63	40299
1997-03-07	7.63	7.75	7.63	7.75	2700
1997-03-10	8.00	8.00	7.63	7.63	22599
1997-03-11	7.63	7.88	7.63	7.81	13500
1997-03-12	7.88	8.00	7.75	7.94	24099
1997-03-13	7.75	7.94	7.75	7.75	63798
1997-03-14	7.75	7.88	7.75	7.75	20400
1997-03-17	7.75	8.00	7.75	7.88	21498
1997-03-18	8.00	8.00	7.75	7.75	11100
1997-03-19	7.75	7.88	7.75	7.88	3300
1997-03-20	7.75	8.00	7.75	7.88	23499
1997-03-24	8.00	8.00	7.75	7.75	39498
1997-03-25	7.75	8.00	7.75	7.75	93798
1997-03-26	7.88	8.00	7.75	7.88	47100
1997-03-27	7.75	8.00	7.75	8.00	3798
1997-03-31	7.88	7.88	7.75	7.88	37398
1997-04-01	7.75	7.75	7.75	7.75	1299
1997-04-02	7.75	7.88	7.75	7.88	32898
1997-04-03	7.75	8.00	7.75	7.88	19098
1997-04-04	7.75	7.75	7.75	7.75	99
1997-04-07	7.75	7.88	7.75	7.75	15699
1997-04-08	7.75	7.88	7.75	7.75	10098
1997-04-09	7.75	7.88	7.50	7.75	51399
1997-04-10	7.63	7.88	7.50	7.88	1398
1997-04-11	7.63	7.63	7.50	7.63	10998
1997-04-14	7.50	7.50	7.38	7.50	16599
1997-04-15	7.38	7.88	7.38	7.63	48399
1997-04-16	7.75	8.13	7.75	8.13	33999
1997-04-17	7.88	8.13	7.88	7.88	8499
1997-04-18	7.88	8.00	7.88	8.00	14898
1997-04-21	8.00	8.00	7.88	8.00	13599
1997-04-22	8.00	8.00	7.88	7.88	8799
1997-04-23	7.88	8.00	7.88	8.00	10200
1997-04-24	7.88	8.00	7.88	7.88	11499
1997-04-25	7.88	8.13	7.88	8.00	51798
1997-04-28	8.00	8.25	8.00	8.13	42399
1997-04-29	8.38	8.38	8.13	8.38	21600
1997-04-30	8.50	8.75	8.25	8.38	57099
1997-05-01	8.50	8.63	8.38	8.50	7098
1997-05-02	8.38	8.63	8.38	8.38	3099
1997-05-05	8.50	8.63	8.38	8.63	5598
1997-05-06	8.63	8.63	8.38	8.38	9000
1997-05-07	8.38	8.50	8.38	8.50	31800
1997-05-08	8.50	8.50	8.13	8.13	22800
1997-05-09	8.31	8.31	8.13	8.13	12699
1997-05-12	8.13	8.25	8.13	8.13	4899
1997-05-13	8.25	8.25	8.25	8.25	3699
1997-05-14	8.63	8.63	7.88	8.00	34698
1997-05-16	7.88	8.13	7.88	8.13	5298
1997-05-19	8.13	8.13	7.88	7.88	8400
1997-05-20	8.00	8.13	8.00	8.13	133998
1997-05-21	8.00	8.25	8.00	8.25	37899
1997-05-22	8.13	8.25	8.00	8.25	12999
1997-05-23	8.25	8.25	8.00	8.13	16398
1997-05-27	8.00	8.19	8.00	8.00	19599
1997-05-28	8.00	8.25	8.00	8.00	12198
1997-05-29	7.88	7.88	7.88	7.88	3498
1997-05-30	7.88	8.13	7.88	8.00	13599
1997-06-02	8.13	8.25	8.00	8.25	30300
1997-06-03	8.31	8.50	8.13	8.19	55899
1997-06-04	8.50	8.63	8.38	8.38	37899
1997-06-05	8.38	8.75	8.38	8.75	10098
1997-06-06	8.88	9.63	8.63	9.50	86700
1997-06-09	9.75	9.75	9.25	9.38	9300
1997-06-10	9.50	9.50	9.25	9.25	28899
1997-06-11	9.44	9.44	9.25	9.25	7398
1997-06-12	9.25	9.88	9.25	9.63	44199
1997-06-13	9.88	10.00	9.38	9.38	34200
1997-06-16	9.75	10.00	9.38	10.00	23298
1997-06-17	9.63	10.00	9.63	10.00	17598
1997-06-18	9.88	10.00	9.63	10.00	25098
1997-06-19	10.00	10.00	9.75	9.75	24798
1997-06-20	10.00	10.00	9.75	10.00	36000
1997-06-23	10.13	10.13	9.75	10.13	14199
1997-06-24	9.75	10.25	9.75	10.00	20598
1997-06-25	10.00	10.25	9.75	10.13	30900
1997-06-26	9.75	10.00	9.69	10.00	186498
1997-06-30	10.00	10.00	9.75	10.00	7698
1997-07-01	9.88	10.00	9.75	9.75	21399
1997-07-02	9.63	9.88	9.50	9.50	10299
1997-07-03	9.88	9.88	9.50	9.50	26799
1997-07-07	9.50	9.88	9.50	9.50	16398
1997-07-08	9.50	9.50	9.13	9.13	75099
1997-07-09	9.13	9.25	8.75	8.88	65100
1997-07-10	9.00	9.00	8.88	8.94	23898
1997-07-11	9.00	9.00	8.88	8.88	11100
1997-07-14	8.88	9.13	8.88	8.94	52599
1997-07-15	8.88	9.25	8.88	9.25	46398
1997-07-16	9.38	10.13	9.19	9.75	130599
1997-07-17	9.88	10.13	9.75	9.75	76398
1997-07-18	9.75	10.13	9.75	10.13	6000
1997-07-21	9.75	10.13	9.75	9.88	7899
1997-07-22	10.13	10.13	9.75	10.13	9699
1997-07-23	10.00	10.25	10.00	10.13	39999
1997-07-24	10.13	10.25	10.13	10.13	43500
1997-07-25	10.25	10.25	9.88	10.25	32799
1997-07-28	9.88	9.88	9.75	9.88	5400
1997-07-29	9.88	10.13	9.75	10.00	133299
1997-07-30	9.88	10.63	9.88	10.63	33600
1997-07-31	10.25	10.88	10.25	10.75	45000
1997-08-01	10.63	11.00	10.63	10.75	30198
1997-08-04	10.50	10.63	10.25	10.50	31398
1997-08-05	10.50	10.50	10.38	10.50	22500
1997-08-06	10.25	10.50	10.25	10.38	10599
1997-08-07	10.25	10.63	10.25	10.38	18999
1997-08-08	10.25	10.63	10.13	10.13	13998
1997-08-11	10.00	10.13	9.88	10.00	18000
1997-08-12	9.88	10.25	9.88	10.25	498
1997-08-13	10.13	10.13	9.88	9.88	4800
1997-08-14	10.25	10.25	9.88	10.25	15399
1997-08-15	10.25	10.25	10.00	10.00	2400
1997-08-18	9.94	10.00	9.63	9.69	36399
1997-08-19	9.88	9.88	9.69	9.88	7899
1997-08-20	9.88	9.88	9.56	9.75	25899
1997-08-21	9.88	9.88	9.69	9.69	37599
1997-08-22	9.75	9.75	9.63	9.63	1998
1997-08-25	9.63	9.75	9.63	9.75	2898
1997-08-26	9.63	9.88	9.63	9.88	1500
1997-08-27	9.88	10.38	9.75	10.38	35799
1997-08-28	10.38	10.75	10.13	10.75	21300
1997-08-29	10.75	11.00	10.38	11.00	22899
1997-09-02	11.00	11.06	10.88	10.88	45198
1997-09-03	10.63	10.75	10.50	10.75	7800
1997-09-04	10.50	10.50	9.88	9.88	27699
1997-09-05	9.88	10.13	9.88	10.13	7098
1997-09-08	10.13	10.25	10.00	10.00	27600
1997-09-09	10.00	10.38	10.00	10.00	2700
1997-09-10	10.38	10.38	10.13	10.13	7998
1997-09-11	10.00	10.00	9.88	10.00	15900
1997-09-12	9.88	10.00	9.88	9.88	19899
1997-09-15	10.13	10.13	9.63	9.75	10998
1997-09-16	9.63	9.88	9.63	9.63	2400
1997-09-17	9.75	10.13	9.63	9.75	9798
1997-09-18	9.63	9.75	9.63	9.75	2100
1997-09-19	10.00	10.06	9.94	9.94	7899
1997-09-22	10.00	10.13	9.88	10.13	10698
1997-09-23	10.00	10.31	10.00	10.19	53700
1997-09-24	10.13	10.31	10.13	10.13	8799
1997-09-25	10.50	10.50	10.13	10.13	6498
1997-09-26	10.13	10.19	10.13	10.19	6600
1997-09-29	10.50	10.50	10.25	10.25	26298
1997-09-30	10.19	10.38	10.19	10.38	18399
1997-10-01	10.50	10.81	10.25	10.81	32298
1997-10-02	10.88	10.88	10.50	10.50	11799
1997-10-03	10.88	11.00	10.50	11.00	49398
1997-10-06	10.88	11.00	10.88	11.00	6399
1997-10-07	10.88	11.00	10.88	10.94	5898
1997-10-08	10.88	11.13	10.88	10.88	27300
1997-10-09	10.88	10.88	10.75	10.88	102198
1997-10-10	10.81	10.88	10.81	10.88	3798
1997-10-13	10.81	11.06	10.81	11.06	58098
1997-10-14	11.13	11.19	11.00	11.06	119400
1997-10-15	11.00	11.19	11.00	11.19	17799
1997-10-16	11.19	11.50	11.06	11.25	45699
1997-10-17	11.19	11.38	11.13	11.25	49800
1997-10-20	11.25	11.25	10.88	11.00	21600
1997-10-21	10.75	10.94	10.75	10.94	38499
1997-10-22	10.81	11.00	10.81	10.94	20199
1997-10-23	10.75	11.00	10.75	11.00	29400
1997-10-24	11.00	11.38	11.00	11.00	9999
1997-10-27	10.75	11.00	10.50	10.81	95598
1997-10-28	10.00	11.00	10.00	11.00	91500
1997-10-29	11.00	11.00	11.00	11.00	8100
1997-10-30	10.50	11.00	10.50	11.00	2598
1997-10-31	10.63	11.06	10.63	11.06	28098
1997-11-03	11.19	11.44	11.00	11.44	88200
1997-11-04	11.50	11.75	11.25	11.50	47298
1997-11-05	11.38	12.00	11.38	11.88	17400
1997-11-06	12.00	12.00	11.50	11.88	18600
1997-11-07	11.63	11.88	11.63	11.88	25899
1997-11-10	12.00	12.38	11.88	12.00	21600
1997-11-11	12.00	12.13	12.00	12.00	13698
1997-11-12	12.13	12.13	11.50	12.00	18498
1997-11-13	12.00	12.00	11.50	11.50	46098
1997-11-14	12.00	12.00	11.38	11.38	25698
1997-11-17	11.75	12.00	11.38	11.75	61299
1997-11-18	11.94	11.94	11.38	11.38	9900
1997-11-19	11.38	11.38	11.38	11.38	99
1997-11-20	11.38	11.38	11.25	11.25	15099
1997-11-21	11.25	11.50	11.25	11.44	15198
1997-11-24	11.66	11.69	11.38	11.66	10500
1997-11-25	11.94	11.94	11.38	11.50	16200
1997-11-26	11.38	11.50	11.13	11.13	12798
1997-11-28	11.00	11.00	11.00	11.00	1398
1997-12-01	11.00	11.88	11.00	11.75	37299
1997-12-02	11.75	12.50	11.75	12.50	49299
1997-12-03	12.00	12.50	12.00	12.31	21399
1997-12-04	12.00	12.50	12.00	12.25	21498
1997-12-05	12.13	13.00	12.13	12.50	58299
1997-12-08	13.00	13.00	12.25	12.88	39099
1997-12-09	12.75	12.75	12.25	12.50	13899
1997-12-10	12.50	12.63	12.13	12.38	19299
1997-12-11	12.00	12.25	11.75	11.88	27900
1997-12-12	11.75	12.00	11.63	11.63	28299
1997-12-15	12.13	12.13	11.50	11.63	21999
1997-12-16	11.50	11.75	11.38	11.75	14199
1997-12-17	11.38	11.38	11.38	11.38	7299
1997-12-18	11.41	11.41	11.25	11.38	5598
1997-12-19	11.25	11.75	11.25	11.75	38199
1997-12-22	11.88	12.00	11.50	11.50	40899
1997-12-23	11.38	11.75	11.38	11.63	4998
1997-12-24	11.63	12.00	11.38	12.00	20400
1997-12-26	11.50	11.75	11.38	11.75	6600
1997-12-29	11.38	11.63	11.25	11.25	17298
1997-12-30	11.63	11.63	11.25	11.25	6999
1997-12-31	11.50	11.63	11.25	11.63	10299
1998-01-02	11.25	11.38	11.25	11.38	2499
1998-01-05	11.38	11.50	11.25	11.25	12000
1998-01-06	11.25	11.50	11.25	11.25	10500
1998-01-07	11.25	11.25	11.13	11.13	12399
1998-01-08	11.25	11.25	11.13	11.13	2100
1998-01-09	11.13	11.13	10.75	10.75	11199
1998-01-12	10.38	10.47	10.25	10.25	26100
1998-01-13	10.25	10.38	10.00	10.00	22998
1998-01-14	10.06	10.25	10.00	10.19	28899
1998-01-15	10.00	10.00	9.88	10.00	1599
1998-01-16	9.88	10.38	9.88	10.00	44598
1998-01-20	10.00	10.38	10.00	10.00	47400
1998-01-21	10.19	10.19	9.88	10.06	45600
1998-01-22	10.13	10.38	10.13	10.19	43200
1998-01-23	10.25	10.63	10.25	10.50	48498
1998-01-26	10.50	10.50	10.13	10.25	6900
1998-01-27	10.63	11.00	10.63	11.00	19299
1998-01-28	11.00	11.75	11.00	11.75	14100
1998-01-29	11.75	11.75	10.00	10.00	104499
1998-01-30	10.00	10.75	9.88	10.75	79800
1998-02-02	11.00	11.13	10.50	10.50	3198
1998-02-03	10.63	10.81	10.63	10.81	43200
1998-02-04	11.00	11.13	10.75	11.00	49500
1998-02-05	11.13	11.13	10.63	10.88	10098
1998-02-06	10.75	10.88	10.75	10.75	87198
1998-02-09	10.75	11.00	10.38	10.75	33699
1998-02-10	10.75	10.81	10.25	10.38	40299
1998-02-11	10.28	10.63	10.25	10.38	8700
1998-02-12	10.56	10.75	10.38	10.50	10899
1998-02-13	10.50	10.88	10.50	10.88	22698
1998-02-17	10.50	10.63	10.38	10.38	13398
1998-02-18	10.38	10.50	10.38	10.44	15000
1998-02-19	10.38	10.38	10.25	10.25	3099
1998-02-20	10.38	10.38	10.25	10.25	108900
1998-02-23	10.25	10.50	10.25	10.25	147600
1998-02-24	10.31	10.50	10.25	10.50	33900
1998-02-25	10.50	10.50	10.38	10.38	6399
1998-02-26	10.38	10.63	10.38	10.38	10098
1998-02-27	10.38	10.44	10.25	10.25	3498
1998-03-02	10.25	10.50	10.25	10.31	48798
1998-03-03	10.50	10.50	10.31	10.50	16998
1998-03-04	10.31	10.44	10.31	10.44	12798
1998-03-05	10.31	10.50	10.31	10.50	32898
1998-03-06	10.31	11.00	10.31	11.00	47298
1998-03-09	10.75	10.88	10.75	10.88	27900
1998-03-10	10.75	11.13	10.75	10.88	20799
1998-03-11	11.00	11.00	10.75	10.75	399
1998-03-12	10.81	11.00	10.81	10.88	2598
1998-03-13	10.94	11.00	10.94	11.00	16698
1998-03-16	11.06	11.25	11.00	11.13	50799
1998-03-17	11.25	11.25	11.13	11.19	12498
1998-03-18	11.25	11.31	11.13	11.31	43500
1998-03-19	11.13	11.50	11.13	11.25	64398
1998-03-20	11.13	11.25	11.13	11.19	34200
1998-03-23	11.50	11.50	11.50	11.50	2100
1998-03-24	11.19	11.56	11.19	11.50	58200
1998-03-25	11.56	11.75	11.44	11.50	16500
1998-03-26	11.38	12.13	11.38	12.00	46299
1998-03-27	11.50	11.88	11.50	11.88	42999
1998-03-30	11.63	11.63	11.63	11.63	999
1998-03-31	12.13	12.13	11.88	11.88	3600
1998-04-01	11.75	11.75	11.63	11.63	8499
1998-04-02	11.63	12.00	11.50	11.63	18798
1998-04-03	11.63	11.75	11.63	11.63	55599
1998-04-06	11.69	11.69	11.50	11.69	4500
1998-04-07	11.44	11.63	11.44	11.56	5499
1998-04-08	11.50	11.63	11.38	11.50	51798
1998-04-09	11.31	11.38	11.25	11.38	10500
1998-04-13	11.38	11.38	11.38	11.38	7398
1998-04-14	11.38	11.44	11.25	11.31	23400
1998-04-15	11.56	11.63	11.25	11.50	15798
1998-04-16	11.13	11.31	11.00	11.25	27000
1998-04-17	11.25	11.38	11.00	11.38	12999
1998-04-20	11.00	11.13	11.00	11.13	36999
1998-04-21	11.25	11.31	11.00	11.25	66000
1998-04-22	11.25	11.38	11.19	11.38	33099
1998-04-23	11.25	11.63	11.25	11.56	77298
1998-04-24	11.75	12.38	11.50	12.38	78798
1998-04-27	11.63	12.00	11.38	11.50	4500
1998-04-28	11.63	11.75	11.50	11.75	10698
1998-04-29	11.50	12.25	11.38	11.81	46398
1998-04-30	12.00	12.00	11.81	11.88	6699
1998-05-01	11.75	11.81	11.13	11.38	159699
1998-05-04	11.25	11.75	11.25	11.53	85200
1998-05-05	11.31	11.50	11.31	11.44	22200
1998-05-06	11.44	11.69	11.38	11.56	37500
1998-05-07	11.69	11.88	11.50	11.75	35898
1998-05-08	11.56	11.75	11.56	11.56	14400
1998-05-11	11.50	11.75	11.38	11.38	31098
1998-05-12	11.38	11.38	11.00	11.31	65400
1998-05-13	11.25	11.25	11.13	11.13	14700
1998-05-14	11.25	11.38	11.13	11.13	27498
1998-05-15	11.00	11.38	11.00	11.31	105099
1998-05-18	11.13	11.31	10.88	11.13	80499
1998-05-19	11.13	11.19	11.00	11.13	22998
1998-05-20	11.13	11.25	11.13	11.19	18600
1998-05-21	11.13	11.25	10.88	10.88	63699
1998-05-22	10.88	11.00	10.88	11.00	4398
1998-05-26	10.88	10.94	10.88	10.88	32298
1998-05-27	10.88	10.88	10.25	10.25	15399
1998-05-28	10.75	10.81	10.50	10.81	62499
1998-05-29	10.81	10.81	10.63	10.75	4299
1998-06-01	10.94	11.00	10.63	10.63	2100
1998-06-02	10.63	10.63	10.50	10.56	9300
1998-06-03	10.50	10.88	10.50	10.75	21000
1998-06-04	10.75	10.88	10.69	10.69	74700
1998-06-05	11.13	11.38	11.00	11.25	25800
1998-06-08	11.00	11.00	11.00	11.00	1998
1998-06-09	11.25	11.25	10.63	10.63	21099
1998-06-10	10.94	11.13	10.63	11.00	34200
1998-06-11	10.88	11.00	10.63	10.63	6600
1998-06-12	10.75	10.88	10.63	10.63	66999
1998-06-15	10.63	10.88	10.50	10.50	9198
1998-06-16	10.75	11.00	10.50	10.81	32199
1998-06-17	10.69	11.38	10.69	11.38	10698
1998-06-18	11.38	11.38	10.77	11.13	16698
1998-06-19	10.88	11.06	10.88	11.06	6198
1998-06-22	10.88	10.88	10.88	10.88	300
1998-06-23	10.75	10.75	10.75	10.75	1500
1998-06-24	10.88	10.88	10.50	10.63	2898
1998-06-25	10.75	10.75	10.75	10.75	1998
1998-06-26	10.88	11.13	10.88	11.13	12399
1998-06-29	10.88	10.88	10.75	10.75	14199
1998-06-30	10.94	10.94	10.94	10.94	3999
1998-07-01	10.94	10.94	10.94	10.94	3099
1998-07-02	10.63	11.00	10.63	11.00	15498
1998-07-06	11.00	11.00	10.88	10.88	2199
1998-07-07	11.00	11.00	10.88	10.94	17400
1998-07-08	11.00	11.06	10.88	11.06	11100
1998-07-09	10.94	11.25	10.94	11.25	15798
1998-07-10	11.25	11.50	11.00	11.25	23400
1998-07-13	11.25	11.25	11.13	11.13	8298
1998-07-14	11.00	11.50	11.00	11.50	3099
1998-07-15	11.38	11.38	11.00	11.19	9000
1998-07-16	11.06	11.06	10.69	10.69	7299
1998-07-17	10.88	10.88	10.88	10.88	99
1998-07-20	11.00	11.13	10.94	11.00	121800
1998-07-21	11.00	12.00	11.00	12.00	35499
1998-07-22	11.56	11.63	11.38	11.38	17598
1998-07-23	11.38	11.75	11.19	11.38	11898
1998-07-24	11.38	11.56	11.38	11.56	4098
1998-07-27	11.63	11.88	11.44	11.63	7599
1998-07-28	11.88	11.88	11.38	11.38	54699
1998-07-29	11.38	11.56	10.50	10.50	36600
1998-07-30	10.75	10.75	9.69	9.88	36198
1998-07-31	9.75	9.88	9.50	9.75	26400
1998-08-03	9.50	9.50	8.25	9.06	129900
1998-08-04	8.75	8.75	8.38	8.44	44598
1998-08-05	8.38	9.25	8.38	8.75	15099
1998-08-06	9.00	9.25	8.75	9.00	33198
1998-08-07	9.00	9.13	9.00	9.00	42300
1998-08-10	9.00	9.00	9.00	9.00	2700
1998-08-11	8.88	9.00	8.50	9.00	13098
1998-08-12	8.63	8.75	8.63	8.63	13800
1998-08-13	8.50	8.50	8.38	8.38	50799
1998-08-14	8.63	8.63	8.25	8.25	31599
1998-08-17	8.13	8.38	8.13	8.22	6699
1998-08-18	8.38	8.63	8.25	8.38	81198
1998-08-19	8.38	8.38	8.09	8.13	15999
1998-08-20	8.50	8.50	8.25	8.38	1899
1998-08-21	8.38	8.38	8.13	8.13	14100
1998-08-24	8.09	8.50	8.09	8.25	121500
1998-08-25	8.13	8.44	8.13	8.44	3600
1998-08-26	8.31	8.31	8.13	8.13	12798
1998-08-27	8.00	8.09	7.75	7.75	24798
1998-08-28	8.00	8.00	7.25	7.56	53799
1998-08-31	7.50	7.50	6.75	6.88	30900
1998-09-01	7.31	7.50	7.13	7.50	10800
1998-09-02	7.63	7.63	7.50	7.63	12099
1998-09-03	8.00	8.00	7.50	7.63	26199
1998-09-04	7.50	7.63	7.50	7.63	4098
1998-09-08	8.09	8.09	7.88	8.00	7200
1998-09-09	7.63	7.75	7.63	7.75	8400
1998-09-10	7.38	7.88	7.38	7.75	28800
1998-09-11	7.75	8.13	7.75	8.00	17799
1998-09-14	8.00	8.00	7.56	7.81	50298
1998-09-15	8.19	8.19	8.13	8.13	8499
1998-09-16	7.81	8.31	7.81	8.06	8199
1998-09-17	7.81	7.88	7.81	7.88	3000
1998-09-18	7.88	8.00	7.88	8.00	7098
1998-09-21	8.25	8.25	8.25	8.25	300
1998-09-22	8.25	8.25	8.13	8.13	2700
1998-09-23	8.25	8.25	8.25	8.25	999
1998-09-25	8.25	8.50	8.00	8.00	4098
1998-09-29	8.19	8.19	8.19	8.19	300
1998-09-30	8.06	8.19	8.06	8.19	300
1998-10-01	8.06	8.19	8.06	8.06	1500
1998-10-02	8.06	8.25	8.06	8.20	5598
1998-10-05	8.00	8.50	8.00	8.13	37500
1998-10-06	8.31	8.31	7.88	7.94	9999
1998-10-07	7.97	8.06	7.81	7.81	31200
1998-10-08	7.75	8.50	7.31	8.13	17598
1998-10-09	8.13	8.13	8.00	8.13	23799
1998-10-12	8.13	8.88	8.00	8.75	34800
1998-10-13	8.75	8.81	8.19	8.81	59700
1998-10-14	8.63	8.81	8.63	8.75	12798
1998-10-15	8.75	9.13	8.63	9.00	47700
1998-10-16	9.00	9.25	8.88	9.25	21798
1998-10-19	9.25	9.25	8.88	9.25	3600
1998-10-20	9.00	9.00	9.00	9.00	2298
1998-10-21	9.25	9.25	9.00	9.00	2298
1998-10-22	9.00	9.50	8.63	9.50	15900
1998-10-23	9.63	9.63	9.25	9.63	4098
1998-10-26	9.56	9.69	9.56	9.69	12699
1998-10-27	9.50	9.88	9.38	9.38	3498
1998-10-28	9.75	9.75	9.75	9.75	399
1998-10-29	9.75	9.75	9.75	9.75	399
1998-10-30	9.50	9.50	9.25	9.25	4698
1998-11-02	9.50	9.50	9.25	9.25	1398
1998-11-03	9.50	9.50	9.50	9.50	399
1998-11-04	9.25	9.50	9.25	9.25	399
1998-11-05	9.50	9.50	9.38	9.50	20499
1998-11-06	9.50	9.75	9.38	9.50	22998
1998-11-09	9.75	9.75	9.56	9.56	2400
1998-11-10	9.31	9.63	9.00	9.00	18498
1998-11-11	9.50	9.50	8.06	8.06	3999
1998-11-12	8.75	8.75	8.06	8.31	4599
1998-11-13	8.75	8.75	8.25	8.25	2898
1998-11-16	8.50	8.50	8.50	8.50	6300
1998-11-17	8.13	9.50	8.13	9.50	5898
1998-11-18	9.25	9.25	9.00	9.00	12600
1998-11-19	9.00	9.00	8.75	8.75	1698
1998-11-20	8.75	8.75	8.50	8.50	4698
1998-11-23	8.88	8.88	7.63	8.19	10998
1998-11-24	8.38	8.38	7.50	7.63	2799
1998-11-25	8.25	8.25	7.00	7.38	17898
1998-11-27	7.38	7.38	7.38	7.38	6498
1998-11-30	7.50	7.63	7.31	7.50	4299
1998-12-01	7.50	7.75	7.50	7.75	4899
1998-12-02	7.75	8.13	7.75	7.75	16800
1998-12-03	8.00	8.25	7.75	7.75	2499
1998-12-04	8.13	8.25	8.00	8.13	62199
1998-12-07	8.00	8.25	8.00	8.13	45999
1998-12-08	8.25	8.25	8.00	8.06	25098
1998-12-09	8.00	8.25	8.00	8.25	10398
1998-12-10	8.25	8.25	8.25	8.25	198
1998-12-11	8.50	8.50	8.13	8.25	12600
1998-12-14	8.06	8.06	8.06	8.06	1200
1998-12-15	8.00	8.00	8.00	8.00	6798
1998-12-16	8.13	8.13	8.00	8.13	57300
1998-12-17	8.00	8.06	8.00	8.06	6000
1998-12-18	8.06	8.06	8.00	8.06	27900
1998-12-21	8.13	8.38	8.06	8.06	19998
1998-12-22	8.13	8.25	8.06	8.06	14298
1998-12-23	8.06	8.19	8.06	8.13	13500
1998-12-24	8.13	8.13	8.13	8.13	1098
1998-12-28	8.13	8.25	8.06	8.19	44700
1998-12-29	8.13	8.13	8.13	8.13	2700
1998-12-30	8.19	8.25	8.19	8.19	19698
1998-12-31	8.25	8.38	8.19	8.38	19599
1999-01-04	8.38	8.50	8.13	8.25	75900
1999-01-05	8.38	8.38	8.13	8.25	16599
1999-01-06	8.38	8.38	8.13	8.19	7899
1999-01-07	8.25	8.25	8.25	8.25	1098
1999-01-08	8.38	8.50	8.31	8.31	24798
1999-01-11	8.31	8.38	8.31	8.31	4398
1999-01-12	8.50	8.50	8.31	8.50	5199
1999-01-13	8.38	8.38	8.25	8.25	3399
1999-01-14	8.13	8.13	8.13	8.13	498
1999-01-15	8.50	8.50	8.19	8.25	5898
1999-01-19	8.13	8.25	8.00	8.00	16899
1999-01-20	8.38	8.38	8.13	8.13	6699
1999-01-21	8.19	8.25	8.13	8.25	4200
1999-01-22	8.19	8.31	8.19	8.19	9399
1999-01-25	8.19	8.38	8.19	8.38	25899
1999-01-26	8.00	8.31	8.00	8.31	34998
1999-01-27	8.19	8.38	8.19	8.38	10599
1999-01-28	8.25	8.75	8.25	8.38	3798
1999-01-29	8.25	8.50	8.25	8.50	5100
1999-02-01	8.25	8.25	8.13	8.25	10998
1999-02-02	8.31	8.38	8.13	8.25	20700
1999-02-03	8.25	8.44	8.13	8.31	45300
1999-02-04	8.25	8.31	8.13	8.31	9300
1999-02-05	8.25	8.25	8.25	8.25	7698
1999-02-08	8.25	8.31	7.31	7.69	61299
1999-02-09	7.88	7.88	7.75	7.88	7398
1999-02-10	7.75	8.13	7.75	8.00	4899
1999-02-11	7.94	7.94	7.94	7.94	6300
1999-02-12	7.75	7.75	7.75	7.75	99
1999-02-16	8.00	8.00	7.75	8.00	600
1999-02-17	7.75	7.88	7.75	7.75	4599
1999-02-18	8.00	8.13	7.75	7.81	10800
1999-02-19	7.75	7.75	7.75	7.75	6399
1999-02-22	7.75	8.25	7.75	7.75	22200
1999-02-23	8.00	8.00	7.75	7.75	22200
1999-02-24	7.63	8.00	7.50	8.00	29799
1999-02-25	8.00	8.00	7.88	7.91	24300
1999-02-26	7.88	7.88	7.38	7.44	59100
1999-03-01	7.44	7.88	7.44	7.63	19398
1999-03-02	7.75	8.13	7.75	7.88	15999
1999-03-03	7.88	7.88	7.75	7.75	2199
1999-03-04	7.69	7.75	7.69	7.75	300
1999-03-05	7.69	7.69	7.69	7.69	498
1999-03-08	7.69	8.00	7.69	8.00	12300
1999-03-09	8.00	8.13	8.00	8.00	9498
1999-03-10	7.88	8.13	7.88	8.00	30900
1999-03-11	7.63	8.19	7.63	7.75	29100
1999-03-12	7.63	7.81	7.63	7.81	999
1999-03-15	7.75	7.75	7.75	7.75	99
1999-03-16	7.88	7.88	7.75	7.75	11700
1999-03-17	7.69	7.75	7.63	7.75	18198
1999-03-18	7.69	7.88	7.56	7.81	12498
1999-03-19	7.56	8.13	7.56	7.94	7800
1999-03-22	8.06	8.06	8.06	8.06	1200
1999-03-23	7.75	7.75	7.75	7.75	3798
1999-03-24	7.75	7.75	7.75	7.75	399
1999-03-25	7.75	7.75	7.38	7.38	25398
1999-03-26	7.38	7.50	7.00	7.00	22200
1999-03-29	7.13	7.25	6.88	7.00	57699
1999-03-30	7.25	7.25	6.88	7.13	80499
1999-03-31	7.00	7.00	6.75	6.88	15000
1999-04-01	6.78	6.94	6.75	6.75	5499
1999-04-05	7.00	7.00	6.75	7.00	16098
1999-04-06	7.00	7.38	7.00	7.13	3600
1999-04-07	7.13	7.25	6.88	7.00	2598
1999-04-08	7.00	7.00	6.75	6.91	32799
1999-04-09	6.75	7.00	6.75	6.88	5799
1999-04-12	6.75	6.75	6.63	6.63	14199
1999-04-13	6.75	6.75	6.50	6.63	29898
1999-04-14	6.50	6.63	6.50	6.63	2499
1999-04-15	6.63	6.63	6.50	6.50	1398
1999-04-16	6.63	7.00	6.56	6.56	42099
1999-04-19	6.50	6.75	6.50	6.50	1800
1999-04-20	6.75	7.00	6.75	7.00	3300
1999-04-21	7.00	7.00	6.75	6.75	4698
1999-04-22	6.63	6.63	6.63	6.63	99
1999-04-23	6.63	7.25	6.63	7.25	3798
1999-04-26	6.75	7.38	6.63	7.00	4698
1999-04-27	7.25	7.38	6.75	6.75	23199
1999-04-28	7.06	7.06	6.75	7.00	12600
1999-04-29	7.00	7.31	6.78	7.31	31698
1999-04-30	6.81	7.25	6.75	7.00	4899
1999-05-03	7.25	7.25	7.00	7.00	1398
1999-05-04	6.75	7.25	6.75	7.13	2898
1999-05-05	7.25	7.38	7.19	7.25	2598
1999-05-06	7.38	7.38	7.25	7.38	4200
1999-05-07	7.25	7.30	7.19	7.30	25599
1999-05-10	7.19	7.38	7.19	7.25	10800
1999-05-11	7.50	7.75	7.25	7.63	14499
1999-05-12	7.75	7.88	7.63	7.88	16599
1999-05-13	7.88	8.00	7.63	7.63	39000
1999-05-14	7.56	7.56	7.25	7.31	43398
1999-05-17	7.19	7.38	7.19	7.31	9600
1999-05-18	7.25	7.25	7.25	7.25	99
1999-05-19	7.31	7.31	7.25	7.25	15900
1999-05-20	7.25	7.34	7.25	7.34	12600
1999-05-21	7.34	7.44	7.31	7.44	34599
1999-05-24	7.31	7.50	7.31	7.38	12300
1999-05-25	7.31	7.63	7.31	7.63	16098
1999-05-26	7.31	7.50	7.31	7.50	3600
1999-05-27	7.50	7.63	7.38	7.44	21300
1999-05-28	7.38	7.44	7.31	7.44	10998
1999-06-01	7.31	7.38	7.31	7.34	10500
1999-06-02	7.31	7.50	7.31	7.50	2598
1999-06-03	7.31	7.56	7.31	7.38	42999
1999-06-04	7.50	7.56	7.38	7.56	21999
1999-06-07	7.38	7.38	7.19	7.38	5298
1999-06-08	7.31	7.44	7.31	7.34	55098
1999-06-09	7.25	7.25	7.19	7.25	32499
1999-06-10	7.19	7.25	7.19	7.25	10098
1999-06-11	7.25	7.50	7.13	7.31	52098
1999-06-14	7.31	7.38	7.31	7.31	3699
1999-06-15	7.31	7.38	7.31	7.31	34098
1999-06-16	7.31	7.38	7.31	7.31	35499
1999-06-17	7.31	7.38	7.25	7.31	61998
1999-06-18	7.34	7.34	7.34	7.34	15000
1999-06-21	7.31	7.34	7.19	7.28	235800
1999-06-22	7.13	7.25	7.13	7.19	9000
1999-06-23	7.19	7.25	7.13	7.25	14400
1999-06-24	7.19	7.31	7.13	7.19	87198
1999-06-25	7.13	7.25	7.13	7.25	4200
1999-06-28	7.25	7.31	7.13	7.13	227199
1999-06-29	7.13	7.19	6.91	6.91	39699
1999-06-30	7.13	7.13	6.63	6.88	115998
1999-07-01	6.95	7.00	6.75	6.75	16098
1999-07-02	6.81	6.88	6.75	6.88	29100
1999-07-06	6.81	6.88	6.75	6.88	28398
1999-07-07	6.75	6.88	6.75	6.75	25698
1999-07-08	6.69	6.69	6.19	6.25	23199
1999-07-09	6.31	6.50	6.25	6.25	72999
1999-07-12	6.38	6.50	6.25	6.50	4398
1999-07-13	6.44	6.50	6.38	6.38	2400
1999-07-14	6.50	6.50	6.38	6.50	7200
1999-07-15	6.31	6.44	6.31	6.44	17400
1999-07-16	6.31	6.44	6.31	6.38	65700
1999-07-19	6.38	6.81	6.38	6.69	56898
1999-07-20	6.81	6.81	6.63	6.75	131298
1999-07-21	6.81	6.94	6.75	6.88	114798
1999-07-22	6.88	6.94	6.75	6.75	89898
1999-07-23	6.75	6.75	6.38	6.38	40299
1999-07-26	6.50	6.88	6.38	6.81	60198
1999-07-27	6.63	6.75	6.50	6.50	44898
1999-07-28	6.53	6.53	6.00	6.00	190200
1999-07-29	6.06	6.06	5.81	6.06	69798
1999-07-30	5.97	6.06	5.81	5.88	61698
1999-08-02	5.75	5.88	5.56	5.88	4500
1999-08-03	5.63	5.63	5.38	5.38	6300
1999-08-04	5.31	5.44	5.25	5.25	5499
1999-08-05	5.25	5.25	4.75	4.88	35898
1999-08-06	4.75	4.94	4.50	4.69	13299
1999-08-09	4.75	5.00	4.50	5.00	90699
1999-08-10	5.13	5.38	4.88	5.00	99498
1999-08-11	5.00	5.25	5.00	5.06	27900
1999-08-12	5.06	5.25	5.00	5.25	41499
1999-08-13	5.13	5.19	5.13	5.13	14700
1999-08-16	5.13	5.44	5.13	5.38	18000
1999-08-17	5.44	5.44	5.31	5.44	10698
1999-08-18	5.50	6.00	5.44	5.75	42198
1999-08-19	5.75	5.81	5.63	5.81	11799
1999-08-20	5.63	5.81	5.63	5.75	10398
1999-08-23	5.50	5.75	5.50	5.63	39498
1999-08-24	5.50	5.63	5.38	5.38	7299
1999-08-25	5.56	5.56	5.31	5.31	6798
1999-08-26	5.50	5.50	5.50	5.50	3198
1999-08-27	5.25	5.50	5.25	5.44	18498
1999-08-30	5.50	5.50	5.19	5.19	18999
1999-08-31	5.19	5.25	5.19	5.25	5700
1999-09-01	5.28	5.81	5.25	5.31	40098
1999-09-02	5.25	5.44	5.19	5.44	17499
1999-09-03	5.31	5.44	5.31	5.38	10698
1999-09-07	5.44	5.44	5.19	5.19	33900
1999-09-08	5.19	5.19	5.19	5.19	6699
1999-09-09	5.19	5.25	5.19	5.25	51300
1999-09-10	5.22	5.31	5.19	5.25	28098
1999-09-13	5.25	5.31	5.19	5.31	27798
1999-09-14	5.19	5.25	5.19	5.25	6000
1999-09-15	5.19	5.25	5.19	5.25	5700
1999-09-16	5.19	5.19	5.19	5.19	1998
1999-09-17	5.19	5.38	5.19	5.19	20100
1999-09-20	5.25	5.25	5.19	5.25	34200
1999-09-21	5.28	5.38	5.19	5.38	9999
1999-09-22	5.25	5.38	5.19	5.25	6000
1999-09-23	5.25	5.38	5.25	5.25	4299
1999-09-24	5.38	5.38	5.19	5.25	10200
1999-09-27	5.28	5.38	5.25	5.25	35400
1999-09-28	5.25	5.25	5.25	5.25	13998
1999-09-29	5.31	5.31	5.19	5.19	4998
1999-09-30	5.25	5.25	5.00	5.25	119499
1999-10-01	5.19	5.31	5.06	5.19	19200
1999-10-04	5.13	5.38	5.13	5.25	5100
1999-10-05	5.25	5.31	5.19	5.25	6600
1999-10-06	5.25	5.31	5.19	5.19	80298
1999-10-07	5.25	5.25	5.06	5.13	15300
1999-10-08	5.13	5.13	5.06	5.06	2799
1999-10-11	5.09	5.13	5.06	5.06	17898
1999-10-12	5.06	5.13	5.06	5.06	5700
1999-10-13	5.13	5.13	5.13	5.13	1299
1999-10-14	5.06	5.13	5.06	5.06	2700
1999-10-15	5.06	5.13	5.00	5.06	3699
1999-10-18	5.06	5.06	5.00	5.03	7299
1999-10-19	5.06	5.13	5.00	5.06	15699
1999-10-20	5.13	5.31	5.13	5.31	5499
1999-10-21	5.25	5.25	5.25	5.25	7698
1999-10-22	5.25	5.25	5.25	5.25	13299
1999-10-25	5.06	5.06	5.06	5.06	600
1999-10-26	5.25	5.25	5.00	5.00	63699
1999-10-27	4.88	5.00	4.88	4.88	13800
1999-10-28	5.00	5.13	4.88	4.88	73098
1999-10-29	4.88	5.00	4.88	5.00	1800
1999-11-01	5.00	5.06	5.00	5.00	1500
1999-11-02	5.00	5.00	5.00	5.00	999
1999-11-03	4.88	4.94	4.81	4.94	2598
1999-11-04	4.78	4.84	4.75	4.78	24399
1999-11-05	4.75	4.94	4.75	4.81	1998
1999-11-08	4.75	4.88	4.50	4.88	9399
1999-11-09	4.88	4.94	4.75	4.75	9099
1999-11-10	4.78	4.78	4.69	4.75	19998
1999-11-11	4.78	4.81	4.75	4.81	32499
1999-11-12	4.81	4.88	4.75	4.88	10200
1999-11-15	4.81	4.88	4.75	4.88	17499
1999-11-16	4.81	4.81	4.38	4.50	27798
1999-11-17	4.44	4.44	4.09	4.25	58200
1999-11-18	4.19	4.19	3.88	3.94	44898
1999-11-19	3.94	4.00	3.56	3.75	86799
1999-11-22	3.75	4.06	3.69	3.88	137898
1999-11-23	4.00	4.00	3.88	3.94	36999
1999-11-24	4.00	4.00	3.81	3.81	124899
1999-11-26	3.94	3.94	3.69	3.75	72798
1999-11-29	3.75	4.19	3.75	3.88	49098
1999-11-30	3.88	3.94	3.81	3.81	54198
1999-12-01	3.88	3.88	3.81	3.81	3900
1999-12-02	3.88	3.88	3.31	3.56	105600
1999-12-03	3.63	3.63	3.44	3.44	71898
1999-12-06	3.44	3.50	3.44	3.44	47898
1999-12-07	3.47	3.47	3.31	3.44	92100
1999-12-08	3.31	3.44	3.31	3.44	261600
1999-12-09	3.44	3.63	3.44	3.63	26298
1999-12-10	3.50	3.69	3.50	3.63	18399
1999-12-13	3.69	3.75	3.56	3.56	37599
1999-12-14	3.66	3.75	3.56	3.75	28698
1999-12-15	3.75	3.81	3.75	3.77	43500
1999-12-16	3.81	3.88	3.69	3.75	43398
1999-12-17	3.88	3.97	3.88	3.91	24699
1999-12-20	3.97	4.00	3.94	4.00	35598
1999-12-21	4.00	4.06	3.88	3.88	214899
1999-12-22	3.88	3.88	3.50	3.75	10500
1999-12-23	4.00	4.00	3.88	3.88	26400
1999-12-27	3.91	4.00	3.81	3.88	54498
1999-12-28	3.91	3.91	3.56	3.56	63300
1999-12-29	3.56	3.88	3.56	3.63	13899
1999-12-30	3.75	3.81	3.69	3.69	55899
1999-12-31	3.69	4.06	3.69	4.06	48399
2000-01-03	3.88	4.00	3.88	3.88	19200
2000-01-04	3.88	3.94	3.88	3.88	9198
2000-01-05	3.94	3.94	3.84	3.84	58899
2000-01-06	3.94	4.00	3.81	4.00	104199
2000-01-07	4.13	4.13	3.84	3.88	26100
2000-01-10	3.88	4.06	3.88	4.06	10698
2000-01-11	4.00	4.06	4.00	4.00	7998
2000-01-12	4.00	4.00	4.00	4.00	16500
2000-01-13	4.06	4.13	4.03	4.13	8700
2000-01-14	4.06	4.06	4.00	4.03	34398
2000-01-18	4.06	4.38	4.06	4.38	27300
2000-01-19	4.39	4.56	4.39	4.50	33699
2000-01-20	4.44	4.50	4.19	4.50	31698
2000-01-21	4.44	4.50	4.44	4.50	30099
2000-01-24	4.44	4.50	4.44	4.44	600
2000-01-25	4.56	4.56	4.44	4.44	4200
2000-01-26	4.44	4.50	4.44	4.50	62400
2000-01-27	4.50	4.63	4.44	4.50	16599
2000-01-28	4.44	4.50	4.44	4.50	15900
2000-01-31	4.44	4.50	4.44	4.44	3900
2000-02-01	4.44	4.44	4.38	4.38	2700
2000-02-02	4.31	4.44	4.31	4.44	3999
2000-02-03	4.25	4.44	4.25	4.44	3600
2000-02-04	4.38	4.44	4.38	4.38	6300
2000-02-07	4.38	4.44	4.38	4.44	16899
2000-02-08	4.19	6.63	4.19	6.25	237600
2000-02-09	5.50	6.06	4.44	4.78	106299
2000-02-10	4.97	5.19	4.63	4.63	20799
2000-02-11	4.75	4.75	4.50	4.56	28500
2000-02-14	4.88	4.88	4.44	4.88	10899
2000-02-15	4.44	5.00	4.38	4.50	29598
2000-02-16	4.84	4.84	4.50	4.77	80499
2000-02-17	4.75	4.81	4.63	4.63	70299
2000-02-18	4.69	4.88	4.56	4.88	78300
2000-02-22	4.75	4.75	4.56	4.63	9600
2000-02-23	4.56	4.56	3.94	4.06	24300
2000-02-24	4.09	4.13	3.94	3.94	42600
2000-02-25	3.94	4.00	3.88	3.94	9099
2000-02-28	3.91	3.94	3.88	3.88	27900
2000-02-29	4.00	4.00	3.91	4.00	7299
2000-03-01	4.06	4.06	3.88	3.88	21900
2000-03-02	3.88	4.00	3.88	3.97	32100
2000-03-03	3.88	4.00	3.81	3.88	42000
2000-03-06	3.88	3.97	3.88	3.97	12000
2000-03-07	4.00	4.00	3.91	3.97	25200
2000-03-08	3.97	3.97	3.75	3.75	29298
2000-03-09	3.75	4.50	3.75	4.44	13899
2000-03-10	4.38	4.44	4.22	4.44	8199
2000-03-13	4.28	4.50	4.13	4.25	6798
2000-03-14	4.25	4.25	4.25	4.25	3399
2000-03-15	4.25	4.25	4.25	4.25	699
2000-03-16	4.25	4.50	4.25	4.25	3000
2000-03-17	4.25	4.38	4.13	4.25	15099
2000-03-20	4.38	4.38	4.25	4.25	11898
2000-03-21	4.25	4.31	4.25	4.25	2199
2000-03-22	4.25	4.25	4.13	4.19	19200
2000-03-23	4.16	4.16	4.06	4.06	3600
2000-03-24	4.16	4.16	3.16	3.94	35400
2000-03-27	3.94	3.97	3.75	3.75	50898
2000-03-28	3.69	4.00	3.50	3.88	26298
2000-03-29	3.75	3.75	3.75	3.75	498
2000-03-31	3.88	4.13	3.88	3.94	46098
2000-04-03	3.94	4.03	3.63	4.00	11298
2000-04-04	4.00	4.00	3.94	3.94	14298
2000-04-05	4.13	4.13	4.00	4.00	16899
2000-04-06	4.00	4.00	3.88	3.94	5400
2000-04-07	3.94	4.00	3.94	4.00	11199
2000-04-10	4.00	4.06	3.88	3.94	5298
2000-04-12	4.00	4.00	4.00	4.00	198
2000-04-13	3.88	3.88	3.88	3.88	1200
2000-04-14	3.91	3.91	3.75	3.81	6300
2000-04-17	3.75	3.75	3.75	3.75	7899
2000-04-18	3.75	3.75	3.38	3.75	16899
2000-04-19	3.50	3.69	3.50	3.69	2700
2000-04-20	3.50	3.50	3.50	3.50	1998
2000-04-24	3.52	3.56	3.44	3.44	32400
2000-04-25	3.44	3.50	3.28	3.28	5100
2000-04-26	3.31	3.31	3.31	3.31	15099
2000-04-27	3.31	3.50	3.13	3.50	9600
2000-04-28	3.25	3.75	3.25	3.75	4098
2000-05-01	3.38	3.50	3.38	3.38	10299
2000-05-02	3.50	3.50	3.38	3.38	300
2000-05-03	3.63	3.75	3.19	3.19	32499
2000-05-04	3.38	3.38	3.38	3.38	2598
2000-05-05	3.25	3.25	3.06	3.19	49200
2000-05-08	3.19	3.25	3.13	3.13	11400
2000-05-09	3.13	3.13	2.88	2.88	45798
2000-05-10	2.94	2.94	2.56	2.63	33699
2000-05-11	2.88	2.88	2.50	2.50	9000
2000-05-12	2.63	2.63	2.13	2.13	35799
2000-05-15	2.44	2.88	1.88	1.94	269400
2000-05-16	2.06	2.50	2.00	2.25	24300
2000-05-17	2.19	2.31	2.19	2.31	6000
2000-05-18	2.25	2.25	2.25	2.25	18999
2000-05-19	2.23	2.25	2.22	2.22	13200
2000-05-22	2.22	2.22	2.13	2.19	30300
2000-05-23	2.25	2.25	2.16	2.16	118398
2000-05-24	2.13	2.16	2.00	2.06	30198
2000-05-25	2.00	2.06	2.00	2.06	1200
2000-05-26	2.13	2.19	2.09	2.09	2499
2000-05-30	2.17	2.25	2.09	2.19	26700
2000-05-31	2.17	2.17	2.09	2.13	2100
2000-06-01	2.22	2.25	2.13	2.22	65400
2000-06-02	2.25	2.25	2.19	2.19	18498
2000-06-05	2.19	2.19	2.16	2.19	26700
2000-06-06	2.13	2.25	2.13	2.19	6999
2000-06-07	2.25	2.25	2.06	2.09	21099
2000-06-08	2.06	2.09	2.06	2.06	56700
2000-06-09	2.09	2.09	2.06	2.06	3699
2000-06-12	2.06	2.09	2.03	2.03	33198
2000-06-13	2.03	2.09	2.03	2.06	16098
2000-06-14	2.06	2.06	2.03	2.03	20598
2000-06-15	2.00	2.03	1.63	1.63	63399
2000-06-16	1.72	2.00	1.72	1.94	31899
2000-06-19	2.03	2.03	1.88	1.88	7599
2000-06-20	1.88	1.88	1.81	1.86	33498
2000-06-21	1.81	2.00	1.81	1.84	21999
2000-06-22	1.84	1.84	1.84	1.84	1500
2000-06-23	1.84	1.94	1.84	1.94	2799
2000-06-26	1.88	2.00	1.84	1.88	38598
2000-06-27	1.88	1.97	1.88	1.94	14898
2000-06-28	1.88	1.88	1.75	1.88	18000
2000-06-29	1.88	2.00	1.81	2.00	58398
2000-06-30	1.88	2.00	1.63	1.75	24600
2000-07-03	2.00	2.00	1.75	1.75	17898
2000-07-05	1.88	1.88	1.88	1.88	999
2000-07-06	2.00	2.00	2.00	2.00	2700
2000-07-07	1.94	1.94	1.69	1.69	26898
2000-07-10	1.81	1.81	1.75	1.75	35400
2000-07-11	1.75	1.81	1.75	1.75	30498
2000-07-12	1.75	1.75	1.53	1.56	75999
2000-07-13	1.81	1.81	1.53	1.56	4299
2000-07-14	1.56	1.56	1.56	1.56	1998
2000-07-17	1.56	1.81	1.56	1.56	13800
2000-07-18	1.63	1.63	1.53	1.56	26298
2000-07-19	1.81	1.81	1.53	1.53	11598
2000-07-20	1.59	1.63	1.53	1.53	21000
2000-07-21	1.53	1.53	1.50	1.50	74499
2000-07-24	1.47	1.50	1.44	1.47	86700
2000-07-25	1.47	1.47	1.41	1.44	11199
2000-07-26	1.41	1.44	1.41	1.44	498
2000-07-27	1.44	1.44	1.44	1.44	6000
2000-07-28	1.44	1.47	1.44	1.44	15498
2000-07-31	1.41	1.50	1.41	1.47	52098
2000-08-01	1.47	1.47	1.44	1.44	6099
2000-08-02	1.38	1.50	1.25	1.50	762798
2000-08-03	1.69	1.69	1.38	1.41	21699
2000-08-04	1.42	1.42	1.42	1.42	9900
2000-08-07	1.38	1.44	1.38	1.38	20298
2000-08-08	1.44	1.44	1.38	1.41	51399
2000-08-09	1.72	1.73	1.34	1.44	8598
2000-08-10	1.34	1.44	1.34	1.44	3900
2000-08-11	1.34	1.44	1.34	1.44	15498
2000-08-15	1.44	1.44	1.34	1.44	26100
2000-08-16	1.38	1.44	1.34	1.44	5499
2000-08-17	1.44	1.44	1.34	1.34	25698
2000-08-18	1.41	1.41	1.34	1.34	22200
2000-08-21	1.34	1.44	1.31	1.31	11400
2000-08-22	1.41	1.41	1.28	1.28	60198
2000-08-23	1.42	1.44	1.31	1.44	21498
2000-08-24	1.31	1.31	1.25	1.28	17598
2000-08-25	1.28	1.31	1.28	1.31	11898
2000-08-28	1.31	1.31	1.28	1.28	19200
2000-08-29	1.33	1.38	1.28	1.38	20898
2000-08-30	1.31	1.31	1.25	1.25	57198
2000-08-31	1.28	1.28	1.25	1.28	44298
2000-09-01	1.25	1.31	1.25	1.31	2700
2000-09-05	1.36	1.38	1.25	1.25	8400
2000-09-06	1.25	1.25	1.25	1.25	498
2000-09-07	1.25	1.28	1.19	1.19	88098
2000-09-08	1.23	1.38	1.22	1.31	61299
2000-09-11	1.38	1.44	1.16	1.38	44100
2000-09-12	1.41	1.41	1.25	1.25	17298
2000-09-13	1.25	1.38	1.25	1.25	6498
2000-09-14	1.28	1.31	1.25	1.25	480699
2000-09-15	1.25	1.25	1.19	1.19	41499
2000-09-18	1.19	1.19	1.19	1.19	2199
2000-09-19	1.25	1.25	1.19	1.25	20700
2000-09-20	1.28	1.28	1.25	1.25	2199
2000-09-21	1.25	1.28	1.06	1.19	73398
2000-09-22	1.19	1.19	1.13	1.13	36000
2000-09-25	1.19	1.19	1.09	1.09	66198
2000-09-26	1.13	1.25	1.06	1.13	37698
2000-09-27	1.13	1.38	1.03	1.03	24699
2000-09-28	1.08	1.13	1.08	1.13	56100
2000-09-29	1.25	1.25	1.25	1.25	5298
2000-10-02	1.09	1.09	1.09	1.09	3000
2000-10-03	1.38	1.38	1.13	1.13	2199
2000-10-04	1.41	1.44	1.41	1.44	4098
2000-10-05	1.25	1.25	1.25	1.25	99
2000-10-06	1.25	1.25	1.25	1.25	1998
2000-10-09	1.13	1.13	1.13	1.13	13998
2000-10-10	1.19	1.19	1.19	1.19	1998
2000-10-11	1.13	1.25	1.13	1.25	6000
2000-10-12	1.25	1.81	1.19	1.19	76599
2000-10-13	1.19	1.38	1.13	1.25	30300
2000-10-16	1.19	1.19	1.16	1.16	264399
2000-10-17	1.16	1.16	1.16	1.16	999
2000-10-18	1.16	1.16	1.16	1.16	999
2000-10-19	1.16	1.16	1.16	1.16	10299
2000-10-20	1.16	1.16	1.16	1.16	17100
2000-10-23	1.16	1.16	1.09	1.13	31500
2000-10-24	1.08	1.13	1.06	1.06	22698
2000-10-25	1.06	1.06	0.94	1.00	45798
2000-10-26	0.94	1.00	0.94	1.00	33000
2000-10-27	0.94	1.00	0.94	0.94	31500
2000-10-30	0.95	1.38	0.95	1.19	7698
2000-10-31	1.16	1.16	1.06	1.06	40599
2000-11-01	1.02	1.16	1.00	1.16	6300
2000-11-02	1.13	1.19	1.06	1.19	19899
2000-11-03	1.16	1.19	1.06	1.13	31500
2000-11-06	1.13	1.19	1.13	1.13	10200
2000-11-07	1.19	1.19	1.13	1.13	43698
2000-11-08	1.09	1.16	1.09	1.13	20799
2000-11-09	1.16	1.22	1.09	1.09	8799
2000-11-10	1.09	1.09	1.06	1.06	10200
2000-11-13	1.06	1.19	1.06	1.13	4098
2000-11-14	1.13	1.19	1.06	1.06	13998
2000-11-15	1.13	1.22	1.13	1.13	14199
2000-11-16	1.06	1.19	1.06	1.06	14799
2000-11-17	1.06	1.19	1.06	1.06	20700
2000-11-20	1.03	1.03	1.03	1.03	2199
2000-11-21	1.03	1.03	1.03	1.03	28299
2000-11-22	1.06	1.06	1.06	1.06	2199
2000-11-24	1.03	1.06	1.03	1.06	900
2000-11-27	1.06	1.13	1.03	1.13	12300
2000-11-28	1.03	1.09	1.00	1.09	73200
2000-11-29	1.06	1.06	0.97	1.03	34998
2000-11-30	0.97	0.97	0.97	0.97	1398
2000-12-01	0.94	1.44	0.75	1.44	2149299
2000-12-04	1.44	1.50	0.97	1.00	27099
2000-12-05	1.02	1.50	1.00	1.25	16998
2000-12-06	1.25	1.25	1.25	1.25	2100
2000-12-07	1.25	1.31	1.25	1.25	6399
2000-12-08	1.25	1.25	1.09	1.09	12000
2000-12-11	1.19	1.19	1.13	1.13	17298
2000-12-12	1.13	1.13	1.09	1.09	2298
2000-12-13	1.13	1.13	1.00	1.00	9798
2000-12-14	1.06	1.06	1.06	1.06	2499
2000-12-15	1.00	1.00	0.84	0.94	91398
2000-12-18	0.69	0.88	0.66	0.88	43299
2000-12-19	0.91	1.06	0.91	1.00	73599
2000-12-20	0.95	1.02	0.94	1.00	68298
2000-12-21	1.00	1.00	0.88	0.88	6000
2000-12-22	0.88	0.88	0.75	0.75	52500
2000-12-26	0.81	0.88	0.81	0.88	56199
2000-12-27	0.92	0.94	0.75	0.75	46299
2000-12-29	0.78	1.50	0.75	1.50	80499
2001-01-02	0.41	0.41	0.25	0.31	11100
2001-01-03	0.29	0.33	0.29	0.31	3264
2001-01-04	0.35	0.35	0.35	0.35	798
2001-01-05	0.33	0.35	0.33	0.35	999
2001-01-08	0.33	0.33	0.33	0.33	1899
2001-01-09	0.33	0.33	0.33	0.33	1431
2001-01-10	0.36	0.40	0.36	0.40	633
2001-01-11	0.40	0.40	0.38	0.38	1098
2001-01-12	0.31	0.35	0.31	0.33	3600
2001-01-16	0.35	0.40	0.35	0.38	2133
2001-01-17	0.38	0.38	0.35	0.35	8766
2001-01-18	0.40	0.40	0.40	0.40	2733
2001-01-19	0.40	0.42	0.40	0.41	5799
2001-01-22	0.42	0.44	0.40	0.40	10932
2001-01-23	0.42	0.42	0.42	0.42	7233
2001-01-24	0.42	0.42	0.40	0.42	6465
2001-01-25	0.42	0.42	0.40	0.40	6066
2001-01-26	0.42	0.42	0.38	0.39	19233
2001-01-29	0.40	0.42	0.40	0.42	5931
2001-01-30	0.47	0.47	0.40	0.40	6765
2001-01-31	0.44	0.48	0.44	0.44	23232
2001-02-01	0.46	0.50	0.44	0.50	18033
2001-02-02	0.55	0.58	0.50	0.56	17733
2001-02-05	0.60	0.69	0.58	0.58	17433
2001-02-06	0.65	0.67	0.63	0.63	3900
2001-02-07	0.67	0.72	0.67	0.70	5232
2001-02-08	0.72	0.83	0.71	0.83	21432
2001-02-09	0.83	0.88	0.75	0.81	6399
2001-02-12	0.77	0.79	0.73	0.77	1566
2001-02-13	0.79	0.79	0.68	0.69	4464
2001-02-14	0.68	0.68	0.65	0.66	3165
2001-02-15	0.72	0.72	0.67	0.67	2865
2001-02-16	0.67	0.67	0.63	0.63	3966
2001-02-20	0.63	0.69	0.63	0.67	966
2001-02-21	0.65	0.67	0.65	0.65	2331
2001-02-22	0.69	0.69	0.65	0.67	6498
2001-02-23	0.67	0.67	0.65	0.65	7533
2001-02-26	0.72	0.72	0.67	0.67	1932
2001-02-27	0.65	0.65	0.65	0.65	99
2001-02-28	0.65	0.65	0.65	0.65	864
2001-03-01	0.65	0.65	0.65	0.65	132
2001-03-02	0.63	0.65	0.63	0.65	933
2001-03-05	0.65	0.65	0.65	0.65	2664
2001-03-06	0.67	0.67	0.66	0.66	4332
2001-03-07	0.67	0.67	0.67	0.67	633
2001-03-08	0.66	0.66	0.66	0.66	33
2001-03-09	0.67	0.71	0.67	0.67	4500
2001-03-12	0.65	0.65	0.65	0.65	666
2001-03-13	0.65	0.71	0.65	0.67	498
2001-03-14	0.67	0.67	0.67	0.67	633
2001-03-15	0.67	0.67	0.67	0.67	2064
2001-03-16	0.67	0.73	0.67	0.73	366
2001-03-19	0.75	0.79	0.75	0.79	1998
2001-03-20	0.77	0.79	0.75	0.75	4533
2001-03-21	0.79	0.79	0.79	0.79	66
2001-03-22	0.79	0.79	0.73	0.75	4764
2001-03-23	0.75	0.75	0.73	0.75	765
2001-03-26	0.71	0.82	0.67	0.73	3399
2001-03-28	0.77	0.77	0.75	0.75	966
2001-03-29	0.79	0.79	0.76	0.77	2865
2001-03-30	0.79	0.79	0.75	0.75	1833
2001-04-03	0.75	0.76	0.73	0.73	2331
2001-04-04	0.71	0.79	0.71	0.79	1833
2001-04-05	0.79	0.79	0.75	0.79	9033
2001-04-06	0.73	0.79	0.73	0.75	1200
2001-04-09	0.79	0.79	0.73	0.73	1866
2001-04-10	0.73	0.78	0.73	0.75	765
2001-04-11	0.75	0.76	0.75	0.76	2565
2001-04-12	0.76	0.76	0.76	0.76	99
2001-04-16	0.75	0.76	0.75	0.75	3564
2001-04-17	0.75	0.75	0.75	0.75	198
2001-04-18	0.75	0.75	0.75	0.75	1233
2001-04-19	0.75	0.79	0.75	0.79	5166
2001-04-20	0.79	0.92	0.79	0.90	7566
2001-04-23	0.92	0.92	0.71	0.79	11064
2001-04-24	0.79	0.84	0.79	0.84	2331
2001-04-25	0.77	0.77	0.74	0.77	4032
2001-04-26	0.81	0.84	0.81	0.84	3531
2001-04-27	0.83	0.92	0.83	0.83	399
2001-04-30	0.82	0.82	0.80	0.80	465
2001-05-01	0.80	0.80	0.80	0.80	33
2001-05-02	0.83	0.83	0.83	0.83	66
2001-05-03	0.81	0.82	0.80	0.82	432
2001-05-04	0.82	0.82	0.82	0.82	132
2001-05-07	0.82	0.82	0.78	0.80	3300
2001-05-08	0.82	0.91	0.82	0.82	732
2001-05-09	0.80	0.83	0.80	0.82	633
2001-05-10	0.85	0.85	0.82	0.82	366
2001-05-11	0.82	0.85	0.82	0.85	366
2001-05-14	0.85	0.85	0.83	0.85	3333
2001-05-15	0.82	0.84	0.82	0.84	6666
2001-05-16	0.83	0.85	0.82	0.82	8799
2001-05-17	0.82	0.83	0.82	0.82	1164
2001-05-18	0.88	0.88	0.83	0.87	1032
2001-05-21	0.87	0.88	0.85	0.85	732
2001-05-22	0.85	0.85	0.85	0.85	198
2001-05-23	0.85	0.85	0.85	0.85	165
2001-05-24	0.85	0.85	0.85	0.85	66
2001-05-25	0.87	0.87	0.87	0.87	3066
2001-05-29	0.85	0.87	0.83	0.86	1332
2001-05-30	0.87	0.87	0.83	0.83	732
2001-05-31	0.85	0.85	0.84	0.84	732
2001-06-01	0.84	0.84	0.84	0.84	333
2001-06-04	0.84	0.84	0.84	0.84	66
2001-06-06	0.84	0.85	0.84	0.84	1266
2001-06-07	0.86	0.86	0.86	0.86	33
2001-06-08	0.85	0.85	0.85	0.85	1065
2001-06-11	0.84	0.86	0.84	0.84	1032
2001-06-12	0.88	0.91	0.87	0.91	3366
2001-06-13	0.90	0.90	0.90	0.90	2133
2001-06-14	0.86	0.91	0.86	0.91	1398
2001-06-15	0.88	0.90	0.85	0.85	1833
2001-06-18	0.85	0.85	0.83	0.85	3999
2001-06-19	0.85	0.85	0.84	0.84	4233
2001-06-20	0.85	0.85	0.74	0.75	8166
2001-06-21	0.75	0.91	0.75	0.91	5166
2001-06-22	0.83	0.83	0.75	0.75	933
2001-06-26	0.77	0.77	0.77	0.77	66
2001-06-27	0.83	0.83	0.83	0.83	33
2001-06-28	0.77	0.77	0.77	0.77	33
2001-06-29	0.77	0.78	0.76	0.76	1632
2001-07-02	0.83	0.83	0.78	0.78	1032
2001-07-03	0.78	0.78	0.78	0.78	633
2001-07-05	0.83	0.83	0.78	0.78	699
2001-07-06	0.82	0.83	0.82	0.83	831
2001-07-11	0.81	0.82	0.80	0.80	4332
2001-07-12	0.80	0.82	0.80	0.82	732
2001-07-13	0.83	0.83	0.81	0.81	864
2001-07-16	0.73	0.83	0.73	0.83	3333
2001-07-17	0.79	0.80	0.77	0.77	2364
2001-07-18	0.77	0.77	0.75	0.76	4533
2001-07-19	0.76	0.77	0.76	0.76	2199
2001-07-20	0.76	0.76	0.76	0.76	399
2001-07-23	0.76	0.76	0.75	0.75	1998
2001-07-24	0.76	0.77	0.75	0.75	1065
2001-07-25	0.75	0.75	0.74	0.74	531
2001-07-26	0.74	0.74	0.72	0.72	2064
2001-07-27	0.70	0.73	0.70	0.73	5031
2001-07-30	0.75	0.75	0.74	0.74	2700
2001-08-01	0.73	0.75	0.73	0.75	432
2001-08-02	0.75	0.75	0.75	0.75	66
2001-08-03	0.76	0.78	0.75	0.75	1431
2001-08-06	0.72	0.73	0.72	0.72	300
2001-08-07	0.70	0.72	0.70	0.70	3000
2001-08-08	0.69	0.69	0.66	0.66	4500
2001-08-09	0.65	0.66	0.63	0.64	2232
2001-08-10	0.64	0.64	0.63	0.64	798
2001-08-13	0.65	0.65	0.64	0.64	3066
2001-08-15	0.63	0.63	0.62	0.62	2331
2001-08-16	0.62	0.62	0.62	0.62	1698
2001-08-17	0.62	0.62	0.60	0.61	633
2001-08-20	0.60	0.61	0.60	0.61	300
2001-08-22	0.63	0.63	0.63	0.63	132
2001-08-23	0.63	0.64	0.63	0.64	366
2001-08-24	0.66	0.66	0.63	0.63	465
2001-08-27	0.66	0.66	0.62	0.63	798
2001-08-28	0.63	0.63	0.63	0.63	1200
2001-08-29	0.60	0.63	0.60	0.63	2865
2001-08-31	0.63	0.63	0.60	0.60	2400
2001-09-04	0.60	0.60	0.58	0.60	4566
2001-09-05	0.63	0.63	0.59	0.59	1998
2001-09-06	0.63	0.63	0.63	0.63	1998
2001-09-07	0.65	0.67	0.65	0.67	1164
2001-09-10	0.67	0.67	0.65	0.66	6699
2001-09-17	0.60	0.64	0.60	0.64	933
2001-09-18	0.64	0.65	0.55	0.60	4800
2001-09-19	0.55	0.55	0.50	0.50	3999
2001-09-20	0.54	0.54	0.50	0.51	1500
2001-09-21	0.50	0.52	0.50	0.52	1266
2001-09-24	0.53	0.54	0.53	0.54	1500
2001-09-25	0.63	0.63	0.57	0.57	198
2001-09-26	0.60	0.60	0.60	0.60	165
2001-09-27	0.57	0.57	0.57	0.57	132
2001-10-01	0.57	0.58	0.50	0.55	765
2001-10-02	0.52	0.52	0.50	0.50	5199
2001-10-03	0.49	0.49	0.49	0.49	231
2001-10-08	0.50	0.50	0.50	0.50	333
2001-10-10	0.49	0.49	0.49	0.49	66
2001-10-11	0.49	0.51	0.45	0.51	4566
2001-10-12	0.47	0.47	0.47	0.47	264
2001-10-15	0.47	0.47	0.47	0.47	333
2001-10-16	0.47	0.47	0.47	0.47	1200
2001-10-22	0.50	0.50	0.50	0.50	66
2001-10-23	0.50	0.50	0.50	0.50	1266
2001-10-24	0.55	0.55	0.48	0.50	264
2001-10-25	0.53	0.53	0.53	0.53	366
2001-10-26	0.48	0.48	0.48	0.48	33
2001-10-29	0.47	0.47	0.42	0.42	4032
2001-10-30	0.43	0.48	0.43	0.48	3000
2001-10-31	0.48	0.50	0.48	0.50	3864
2001-11-01	0.50	0.58	0.50	0.58	399
2001-11-05	0.47	0.47	0.47	0.47	564
2001-11-09	0.50	0.52	0.47	0.47	864
2001-11-12	0.47	0.50	0.47	0.50	600
2001-11-13	0.47	0.50	0.47	0.47	3399
2001-11-14	0.55	0.55	0.47	0.47	3300
2001-11-15	0.47	0.47	0.42	0.47	8331
2001-11-16	0.44	0.44	0.40	0.42	14232
2001-11-19	0.40	0.40	0.40	0.40	14832
2001-11-20	0.40	0.44	0.40	0.40	8964
2001-11-21	0.40	0.40	0.39	0.39	9765
2001-11-23	0.41	0.41	0.39	0.39	531
2001-11-26	0.40	0.42	0.40	0.42	432
2001-11-27	0.39	0.42	0.39	0.42	1098
2001-11-28	0.40	0.40	0.40	0.40	66
2001-11-29	0.49	0.49	0.43	0.45	633
2001-11-30	0.47	0.48	0.47	0.47	6432
2001-12-03	0.47	0.53	0.47	0.47	432
2001-12-04	0.47	0.49	0.47	0.49	900
2001-12-06	0.49	0.49	0.47	0.47	1665
2001-12-07	0.51	0.52	0.44	0.45	732
2001-12-10	0.43	0.45	0.38	0.45	465
2001-12-12	0.50	0.55	0.50	0.55	3198
2001-12-13	0.56	0.58	0.56	0.58	25332
2001-12-14	0.58	0.60	0.57	0.60	5532
2001-12-17	0.59	0.60	0.59	0.60	1332
2001-12-18	0.57	0.59	0.50	0.59	2733
2001-12-19	0.51	0.51	0.51	0.51	99
2001-12-20	0.52	0.53	0.52	0.53	432
2001-12-21	0.57	0.60	0.53	0.55	3264
2001-12-26	0.58	0.59	0.57	0.57	11565
2001-12-27	0.55	0.58	0.55	0.58	7365
2001-12-28	0.62	0.63	0.57	0.57	2100
2001-12-31	0.59	0.64	0.58	0.59	7866
2002-01-02	0.59	0.60	0.58	0.59	10266
2002-01-03	0.57	0.57	0.55	0.55	198
2002-01-04	0.55	0.55	0.55	0.55	33
2002-01-07	0.57	0.58	0.57	0.58	1032
2002-01-08	0.58	0.58	0.58	0.58	1665
2002-01-09	0.57	0.57	0.55	0.55	264
2002-01-10	0.58	0.59	0.58	0.58	399
2002-01-11	0.58	0.61	0.58	0.61	5499
2002-01-14	0.60	0.60	0.60	0.60	99
2002-01-16	0.63	0.67	0.62	0.67	8466
2002-01-17	0.67	0.75	0.67	0.70	2499
2002-01-18	0.63	0.63	0.62	0.62	2364
2002-01-22	0.70	0.75	0.62	0.62	831
2002-01-23	0.78	0.82	0.75	0.77	5832
2002-01-24	0.74	0.92	0.69	0.78	11166
2002-01-25	0.78	0.82	0.76	0.77	4233
2002-01-28	0.77	0.92	0.77	0.92	8166
2002-01-29	0.92	1.00	0.91	0.91	5232
2002-01-30	0.92	0.92	0.83	0.84	2499
2002-01-31	0.88	0.95	0.88	0.92	2766
2002-02-01	0.98	1.07	0.97	1.05	6798
2002-02-04	1.08	1.08	1.01	1.01	8064
2002-02-05	1.00	1.08	0.95	1.04	6732
2002-02-06	1.02	1.02	0.70	0.96	3399
2002-02-07	0.87	0.91	0.83	0.91	1032
2002-02-08	0.88	0.88	0.74	0.84	4533
2002-02-11	0.85	1.00	0.85	0.99	1365
2002-02-12	0.98	0.98	0.82	0.90	1500
2002-02-13	0.85	0.85	0.77	0.85	5499
2002-02-14	0.85	0.87	0.80	0.83	2133
2002-02-15	0.83	0.89	0.82	0.82	2631
2002-02-19	0.87	0.92	0.79	0.92	1065
2002-02-20	0.93	0.93	0.85	0.86	333
2002-02-21	0.93	0.93	0.90	0.90	831
2002-02-22	0.87	0.87	0.86	0.86	1833
2002-02-25	0.91	1.03	0.91	0.97	20133
2002-02-26	0.97	1.08	0.97	1.00	21264
2002-02-27	1.01	1.05	1.00	1.03	10899
2002-02-28	1.05	1.05	1.00	1.03	18633
2002-03-01	1.05	1.05	1.03	1.03	9198
2002-03-04	1.03	1.11	1.03	1.07	18966
2002-03-05	1.08	1.17	1.07	1.17	29364
2002-03-06	1.23	1.37	1.20	1.30	23466
2002-03-07	1.30	1.30	1.24	1.29	7533
2002-03-08	1.29	1.35	1.27	1.27	8298
2002-03-11	1.28	1.32	1.28	1.28	1965
2002-03-12	1.28	1.32	1.20	1.22	4032
2002-03-13	1.21	1.26	1.19	1.26	4866
2002-03-14	1.19	1.20	1.17	1.17	4833
2002-03-15	1.17	1.26	1.17	1.22	765
2002-03-18	1.18	1.31	1.18	1.24	3531
2002-03-19	1.24	1.30	1.20	1.20	2565
2002-03-20	1.21	1.21	1.21	1.21	498
2002-03-21	1.26	1.30	1.25	1.25	1698
2002-03-22	1.21	1.24	1.17	1.17	2298
2002-03-25	1.25	1.25	1.17	1.18	1698
2002-03-26	1.17	1.18	1.17	1.18	633
2002-03-27	1.18	1.18	1.18	1.18	1200
2002-03-28	1.18	1.25	1.17	1.20	10131
2002-04-01	1.18	1.23	1.18	1.20	3600
2002-04-02	1.25	1.25	1.20	1.20	3198
2002-04-03	1.23	1.23	1.20	1.20	633
2002-04-04	1.21	1.21	1.18	1.18	4266
2002-04-05	1.23	1.31	1.22	1.31	6531
2002-04-08	1.28	1.28	1.24	1.28	3231
2002-04-09	1.28	1.42	1.28	1.41	16899
2002-04-10	1.47	1.48	1.42	1.48	13965
2002-04-11	1.47	1.66	1.44	1.66	9165
2002-04-12	1.65	1.65	1.35	1.47	9399
2002-04-15	1.47	1.53	1.42	1.51	7098
2002-04-16	1.51	1.53	1.45	1.47	3366
2002-04-17	1.50	1.50	1.44	1.47	4266
2002-04-18	1.47	1.47	1.45	1.45	6765
2002-04-19	1.49	1.49	1.45	1.47	2400
2002-04-22	1.45	1.55	1.39	1.55	7464
2002-04-23	1.58	1.67	1.32	1.32	10965
2002-04-24	1.42	1.50	1.37	1.38	8031
2002-04-25	1.43	1.43	1.33	1.33	2598
2002-04-26	1.18	1.32	1.18	1.22	10698
2002-04-29	1.25	1.32	1.25	1.27	1566
2002-04-30	1.27	1.27	1.27	1.27	33
2002-05-01	1.31	1.32	1.28	1.28	1500
2002-05-02	1.37	1.40	1.31	1.31	699
2002-05-03	1.30	1.37	1.30	1.37	666
2002-05-06	1.38	1.38	1.28	1.29	1599
2002-05-07	1.29	1.33	1.28	1.29	864
2002-05-08	1.29	1.37	1.28	1.28	1731
2002-05-09	1.32	1.32	1.28	1.28	1431
2002-05-13	1.28	1.31	1.27	1.27	900
2002-05-14	1.23	1.30	1.22	1.30	732
2002-05-15	1.29	1.29	1.17	1.18	1866
2002-05-16	1.22	1.24	1.22	1.22	1365
2002-05-17	1.17	1.20	1.17	1.17	3333
2002-05-20	1.15	1.20	1.15	1.20	2166
2002-05-21	1.15	1.17	1.15	1.17	900
2002-05-22	1.15	1.18	1.15	1.18	864
2002-05-23	1.13	1.13	1.03	1.13	2298
2002-05-24	1.12	1.17	1.12	1.15	900
2002-05-28	1.17	1.20	1.12	1.20	2466
2002-05-29	1.22	1.22	1.14	1.14	600
2002-05-30	1.14	1.17	1.11	1.12	1899
2002-05-31	1.13	1.16	1.12	1.16	699
2002-06-03	1.16	1.18	1.16	1.18	432
2002-06-04	1.13	1.13	1.13	1.13	1833
2002-06-05	1.17	1.17	1.12	1.12	198
2002-06-06	1.13	1.13	1.12	1.12	1599
2002-06-07	1.12	1.12	1.12	1.12	33
2002-06-10	1.12	1.12	1.12	1.12	99
2002-06-11	1.10	1.17	1.10	1.17	132
2002-06-13	1.17	1.27	1.15	1.20	2898
2002-06-14	1.21	1.33	1.17	1.33	3900
2002-06-17	1.28	1.28	1.10	1.10	2064
2002-06-18	1.28	1.28	1.23	1.25	333
2002-06-19	1.12	1.29	1.12	1.15	1731
2002-06-20	1.28	1.28	1.15	1.28	2232
2002-06-21	1.17	1.17	1.17	1.17	165
2002-06-24	1.17	1.17	1.12	1.12	198
2002-06-26	1.22	1.22	1.14	1.14	498
2002-06-27	1.13	1.14	1.07	1.11	900
2002-06-28	1.11	1.28	1.11	1.18	4464
2002-07-01	1.17	1.17	1.17	1.17	1932
2002-07-02	1.17	1.17	1.15	1.15	2064
2002-07-03	1.13	1.13	1.07	1.07	4899
2002-07-05	1.10	1.10	1.10	1.10	765
2002-07-08	1.10	1.10	1.10	1.10	1665
2002-07-09	1.10	1.10	1.10	1.10	1131
2002-07-11	1.08	1.12	1.07	1.08	2466
2002-07-12	1.10	1.10	1.10	1.10	165
2002-07-15	1.10	1.11	1.09	1.09	3465
2002-07-16	1.10	1.14	1.05	1.12	1266
2002-07-17	1.08	1.09	1.08	1.09	231
2002-07-18	1.09	1.09	1.08	1.08	1065
2002-07-19	1.10	1.12	1.10	1.12	5799
2002-07-22	1.09	1.10	0.94	1.00	2031
2002-07-23	0.99	0.99	0.92	0.95	2799
2002-07-24	0.92	1.01	0.91	0.92	6798
2002-07-25	0.92	0.92	0.92	0.92	1365
2002-07-26	0.92	1.02	0.92	1.00	3132
2002-07-29	1.03	1.04	1.03	1.03	864
2002-07-31	1.04	1.04	1.03	1.04	732
2002-08-01	1.05	1.08	1.03	1.03	7365
2002-08-02	0.99	1.08	0.97	1.05	7431
2002-08-05	1.05	1.08	0.93	1.05	5733
2002-08-06	1.05	1.05	0.97	0.97	264
2002-08-08	1.00	1.00	0.98	0.98	5133
2002-08-09	1.06	1.13	1.00	1.00	2199
2002-08-12	1.06	1.06	1.00	1.01	864
2002-08-13	1.00	1.00	0.97	0.97	399
2002-08-14	0.97	0.97	0.90	0.92	2499
2002-08-15	0.95	1.03	0.95	1.00	12564
2002-08-16	1.02	1.02	1.01	1.01	999
2002-08-19	0.99	1.00	0.99	1.00	966
2002-08-20	1.00	1.00	1.00	1.00	132
2002-08-21	1.03	1.03	0.83	1.00	12666
2002-08-22	0.97	1.00	0.97	1.00	3900
2002-08-23	0.97	0.98	0.97	0.97	2631
2002-08-26	1.00	1.00	0.97	0.97	933
2002-08-27	1.03	1.07	0.97	0.97	2298
2002-08-28	0.98	1.00	0.97	1.00	1299
2002-08-29	0.99	0.99	0.99	0.99	132
2002-08-30	1.03	1.03	1.00	1.02	2931
2002-09-03	1.02	1.02	0.92	1.00	1365
2002-09-04	1.03	1.03	0.92	0.92	2499
2002-09-05	0.94	0.94	0.93	0.93	864
2002-09-06	0.95	1.00	0.90	0.97	2100
2002-09-09	0.93	0.95	0.93	0.95	633
2002-09-10	0.95	1.00	0.95	1.00	1698
2002-09-11	0.99	0.99	0.93	0.93	831
2002-09-12	0.94	0.94	0.94	0.94	366
2002-09-13	0.98	0.98	0.95	0.97	198
2002-09-16	0.99	1.00	0.93	0.97	666
2002-09-17	0.99	1.00	0.94	1.00	1065
2002-09-18	0.95	0.95	0.93	0.93	666
2002-09-19	0.98	0.98	0.98	0.98	264
2002-09-23	0.93	0.93	0.93	0.93	333
2002-09-24	0.92	0.92	0.87	0.88	5733
2002-09-25	0.88	0.89	0.85	0.85	2133
2002-09-26	0.86	0.87	0.85	0.86	2433
2002-09-27	0.86	0.86	0.86	0.86	531
2002-09-30	0.86	0.86	0.86	0.86	1500
2002-10-01	0.85	0.85	0.85	0.85	198
2002-10-02	0.85	0.85	0.85	0.85	798
2002-10-03	0.81	0.82	0.81	0.82	399
2002-10-04	0.82	0.82	0.80	0.80	1332
2002-10-08	0.80	0.80	0.80	0.80	1800
2002-10-09	0.78	0.78	0.58	0.67	4998
2002-10-10	0.58	0.79	0.42	0.79	5598
2002-10-15	0.79	0.80	0.76	0.80	1032
2002-10-16	0.83	0.83	0.82	0.82	699
2002-10-17	0.80	0.82	0.80	0.80	2766
2002-10-18	0.80	0.83	0.80	0.80	3333
2002-10-21	0.80	0.81	0.75	0.80	831
2002-10-24	0.80	0.83	0.80	0.83	498
2002-10-25	0.80	0.81	0.75	0.77	2364
2002-10-28	0.79	0.79	0.76	0.77	2865
2002-10-29	0.74	0.74	0.70	0.72	3231
2002-10-30	0.75	0.77	0.75	0.77	2166
2002-10-31	0.88	0.93	0.87	0.90	8700
2002-11-01	0.91	0.91	0.91	0.91	33
2002-11-04	0.89	0.93	0.89	0.93	1332
2002-11-05	0.93	0.93	0.90	0.90	498
2002-11-06	0.92	0.92	0.92	0.92	132
2002-11-07	0.92	0.93	0.87	0.87	1164
2002-11-08	0.96	0.96	0.96	0.96	300
2002-11-11	0.88	0.93	0.88	0.93	765
2002-11-12	0.93	1.30	0.93	1.10	12399
2002-11-13	1.10	1.10	0.98	1.05	6933
2002-11-14	1.06	1.10	1.03	1.07	3264
2002-11-15	1.07	1.07	1.03	1.04	8100
2002-11-18	1.05	1.05	1.04	1.05	999
2002-11-19	1.04	1.17	1.03	1.05	1998
2002-11-20	1.03	1.06	1.02	1.03	4098
2002-11-21	1.04	1.04	1.04	1.04	666
2002-11-22	1.03	1.06	1.03	1.03	3333
2002-11-25	1.00	1.05	0.92	1.05	7164
2002-11-26	1.05	1.07	1.05	1.07	600
2002-11-27	1.05	1.08	0.92	1.08	3564
2002-11-29	1.03	1.03	1.03	1.03	333
2002-12-02	1.08	1.08	1.07	1.07	465
2002-12-03	1.08	1.08	1.05	1.05	765
2002-12-05	1.03	1.03	1.03	1.03	1998
2002-12-06	1.02	1.02	1.02	1.02	633
2002-12-09	0.99	1.02	0.99	1.00	3231
2002-12-10	1.02	1.03	1.00	1.03	2664
2002-12-11	1.00	1.04	0.97	1.00	5664
2002-12-12	0.98	1.00	0.97	1.00	2532
2002-12-16	1.00	1.05	1.00	1.05	732
2002-12-17	1.03	1.09	1.03	1.09	5298
2002-12-18	1.08	1.10	1.08	1.08	18264
2002-12-19	1.08	1.09	1.08	1.08	10665
2002-12-20	1.08	1.11	1.08	1.10	864
2002-12-23	1.08	1.08	1.08	1.08	1098
2002-12-26	1.08	1.09	1.08	1.09	1731
2002-12-27	1.08	1.15	1.08	1.15	5133
2002-12-30	1.11	1.14	1.10	1.14	1632
2002-12-31	1.12	1.12	1.12	1.12	1500
2003-01-02	1.13	1.15	1.13	1.15	1332
2003-01-03	1.16	1.17	1.16	1.16	633
2003-01-06	1.13	1.30	1.13	1.27	4665
2003-01-07	1.26	1.27	1.20	1.21	1833
2003-01-08	1.21	1.21	1.17	1.17	333
2003-01-09	1.17	1.18	1.17	1.17	1164
2003-01-10	1.18	1.20	1.17	1.17	1032
2003-01-13	1.17	1.18	1.17	1.17	1566
2003-01-14	1.17	1.17	1.15	1.15	600
2003-01-15	1.16	1.31	1.15	1.17	8733
2003-01-16	1.15	1.18	1.15	1.17	5064
2003-01-17	1.17	1.24	1.17	1.24	3498
2003-01-21	1.24	1.25	1.20	1.20	3531
2003-01-22	1.20	1.20	1.20	1.20	33
2003-01-23	1.20	1.20	1.20	1.20	99
2003-01-24	1.19	1.19	1.17	1.17	531
2003-01-28	1.18	1.18	1.16	1.17	366
2003-01-30	1.15	1.18	1.15	1.17	1164
2003-01-31	1.15	1.17	1.15	1.17	1932
2003-02-04	1.17	1.21	1.17	1.21	1065
2003-02-05	1.33	1.33	1.20	1.22	1665
2003-02-06	1.22	1.22	1.16	1.16	1764
2003-02-07	1.15	1.15	1.15	1.15	1065
2003-02-10	1.15	1.15	1.15	1.15	465
2003-02-11	1.15	1.15	1.15	1.15	333
2003-02-12	1.19	1.21	1.16	1.16	1533
2003-02-13	1.18	1.20	1.18	1.20	1800
2003-02-14	1.18	1.18	1.16	1.16	1665
2003-02-18	1.16	1.16	1.16	1.16	33
2003-02-19	1.30	1.30	1.16	1.16	300
2003-02-20	1.16	1.17	1.16	1.17	1164
2003-02-21	1.16	1.16	1.15	1.15	66
2003-02-25	1.15	1.17	1.15	1.15	6399
2003-02-26	1.15	1.17	1.15	1.17	1599
2003-02-27	1.15	1.15	1.15	1.15	498
2003-02-28	1.18	1.20	1.17	1.17	7365
2003-03-03	1.17	1.17	1.17	1.17	231
2003-03-04	1.18	1.18	1.18	1.18	1032
2003-03-05	1.16	1.16	1.10	1.10	900
2003-03-06	1.16	1.16	1.16	1.16	165
2003-03-07	1.15	1.15	1.15	1.15	66
2003-03-10	0.87	1.13	0.85	1.13	6633
2003-03-11	1.17	1.18	1.13	1.13	1998
2003-03-12	1.09	1.13	1.09	1.13	1299
2003-03-13	1.12	1.13	1.10	1.13	1932
2003-03-14	1.14	1.14	1.14	1.14	66
2003-03-17	1.16	1.30	1.15	1.15	1764
2003-03-18	1.11	1.11	1.11	1.11	66
2003-03-21	1.10	1.10	1.10	1.10	198
2003-03-25	1.10	1.10	1.08	1.08	366
2003-03-26	1.09	1.10	1.09	1.10	6366
2003-03-27	1.09	1.16	1.09	1.13	732
2003-03-28	1.13	1.17	1.12	1.12	600
2003-03-31	1.15	1.15	1.15	1.15	831
2003-04-02	1.13	1.13	1.10	1.10	1731
2003-04-03	1.10	1.10	1.10	1.10	1065
2003-04-04	1.08	1.10	1.08	1.10	10431
2003-04-07	1.12	1.12	1.12	1.12	465
2003-04-08	1.11	1.12	1.10	1.10	732
2003-04-09	1.10	1.10	1.10	1.10	198
2003-04-10	1.11	1.12	1.08	1.12	1698
2003-04-11	1.08	1.11	1.07	1.11	2631
2003-04-14	1.11	1.13	1.11	1.13	2133
2003-04-15	1.10	1.13	1.08	1.13	198
2003-04-16	1.13	1.17	1.13	1.15	1200
2003-04-17	1.17	1.17	1.12	1.12	732
2003-04-21	1.12	1.16	1.12	1.16	4131
2003-04-22	1.17	1.20	1.17	1.18	7200
2003-04-23	1.21	1.21	1.21	1.21	66
2003-04-24	1.17	1.17	1.17	1.17	165
2003-04-25	1.16	1.16	1.15	1.15	366
2003-04-28	1.15	1.17	1.15	1.17	1731
2003-04-29	1.17	1.17	1.15	1.15	465
2003-04-30	1.15	1.15	1.15	1.15	333
2003-05-01	1.17	1.18	1.15	1.18	1233
2003-05-02	1.20	1.20	1.20	1.20	333
2003-05-05	1.21	1.25	1.20	1.25	7698
2003-05-06	1.25	1.28	1.23	1.26	4899
2003-05-07	1.23	1.27	1.23	1.26	9333
2003-05-08	1.25	1.25	1.25	1.25	165
2003-05-09	1.25	1.25	1.25	1.25	498
2003-05-12	1.25	1.30	1.25	1.25	3732
2003-05-14	1.24	1.24	1.23	1.23	1965
2003-05-15	1.25	1.25	1.25	1.25	231
2003-05-16	1.23	1.23	1.23	1.23	732
2003-05-19	1.23	1.25	1.23	1.23	798
2003-05-20	1.24	1.24	1.23	1.23	333
2003-05-21	1.21	1.22	1.21	1.22	3132
2003-05-22	1.22	1.22	1.20	1.20	2331
2003-05-23	1.20	1.23	1.20	1.23	231
2003-05-27	1.21	1.22	1.20	1.22	798
2003-05-28	1.27	1.27	1.21	1.22	37266
2003-05-29	1.21	1.22	1.21	1.22	732
2003-05-30	1.19	1.25	1.18	1.23	6432
2003-06-02	1.23	1.24	1.23	1.23	5799
2003-06-03	1.23	1.23	1.22	1.22	198
2003-06-04	1.22	1.25	1.22	1.25	4731
2003-06-05	1.25	1.25	1.22	1.23	1731
2003-06-06	1.22	1.26	1.22	1.26	3564
2003-06-09	1.27	1.27	1.24	1.24	2832
2003-06-10	1.24	1.25	1.24	1.25	666
2003-06-11	1.27	1.37	1.27	1.35	17931
2003-06-12	1.34	1.36	1.34	1.34	4065
2003-06-13	1.35	1.35	1.32	1.32	1533
2003-06-16	1.33	1.34	1.33	1.34	1899
2003-06-17	1.32	1.37	1.32	1.36	6399
2003-06-18	1.37	1.42	1.37	1.42	10332
2003-06-19	1.42	1.42	1.39	1.40	2664
2003-06-20	1.38	1.43	1.38	1.43	3633
2003-06-23	1.40	1.41	1.39	1.39	366
2003-06-24	1.39	1.39	1.33	1.33	531
2003-06-25	1.33	1.37	1.33	1.37	999
2003-06-26	1.34	1.42	1.34	1.42	24231
2003-06-27	1.43	1.45	1.42	1.45	9165
2003-06-30	1.45	1.45	1.44	1.45	2898
2003-07-01	1.45	1.45	1.40	1.40	4998
2003-07-02	1.40	1.44	1.40	1.44	19599
2003-07-03	1.43	1.52	1.43	1.50	37131
2003-07-07	1.51	1.53	1.50	1.50	18933
2003-07-08	1.47	1.48	1.42	1.42	8133
2003-07-09	1.43	1.43	1.40	1.40	10398
2003-07-10	1.40	1.42	1.35	1.40	7131
2003-07-11	1.40	1.40	1.37	1.40	3264
2003-07-14	1.37	1.41	1.37	1.41	6966
2003-07-15	1.40	1.52	1.40	1.45	10164
2003-07-16	1.50	1.50	1.44	1.45	4332
2003-07-17	1.44	1.45	1.43	1.44	6132
2003-07-18	1.45	1.45	1.43	1.45	6465
2003-07-21	1.45	1.45	1.44	1.44	7131
2003-07-22	1.45	1.47	1.37	1.42	26598
2003-07-23	1.40	1.43	1.40	1.42	3366
2003-07-24	1.40	1.45	1.39	1.45	8700
2003-07-25	1.45	1.50	1.43	1.47	12699
2003-07-28	1.46	1.53	1.46	1.52	39231
2003-07-29	1.52	1.57	1.51	1.53	45231
2003-07-30	1.53	1.57	1.48	1.50	17898
2003-07-31	1.52	1.63	1.51	1.63	36933
2003-08-01	1.62	1.65	1.60	1.60	154866
2003-08-04	1.66	1.66	1.58	1.65	18333
2003-08-05	1.63	1.64	1.60	1.62	10866
2003-08-06	1.64	1.64	1.60	1.60	11799
2003-08-07	1.62	1.66	1.61	1.65	11532
2003-08-08	1.63	1.68	1.63	1.68	27999
2003-08-11	1.68	1.76	1.68	1.74	45798
2003-08-12	1.75	1.77	1.75	1.77	21633
2003-08-13	1.78	1.82	1.70	1.76	24432
2003-08-14	1.78	1.78	1.72	1.73	3432
2003-08-15	1.72	1.76	1.68	1.76	831
2003-08-18	1.76	1.76	1.71	1.76	29466
2003-08-19	1.73	1.76	1.73	1.76	3198
2003-08-20	1.76	1.76	1.75	1.75	26031
2003-08-21	1.75	1.76	1.75	1.75	16665
2003-08-22	1.74	1.76	1.72	1.72	7599
2003-08-25	1.71	1.75	1.68	1.75	6966
2003-08-26	1.75	1.76	1.70	1.76	3765
2003-08-27	1.72	1.72	1.67	1.70	4332
2003-08-28	1.70	1.72	1.70	1.72	2664
2003-08-29	1.70	1.71	1.67	1.67	3999
2003-09-02	1.67	1.73	1.66	1.68	10599
2003-09-03	1.67	1.72	1.67	1.71	49866
2003-09-04	1.72	1.72	1.70	1.70	19299
2003-09-05	1.78	1.90	1.77	1.87	68964
2003-09-08	1.87	2.02	1.80	1.99	115131
2003-09-09	2.00	2.02	1.95	1.98	31665
2003-09-10	1.97	2.03	1.97	1.99	40599
2003-09-11	2.01	2.01	1.97	1.99	5064
2003-09-12	2.03	2.03	1.93	1.93	11598
2003-09-15	1.93	1.93	1.89	1.90	6264
2003-09-16	1.95	1.98	1.92	1.97	14832
2003-09-17	1.96	2.10	1.96	2.09	71199
2003-09-18	2.08	2.12	2.05	2.12	10233
2003-09-19	2.10	2.10	2.05	2.08	6000
2003-09-22	2.10	2.10	2.03	2.05	5064
2003-09-23	2.04	2.27	2.03	2.20	56499
2003-09-24	2.22	2.26	2.17	2.17	33333
2003-09-25	2.21	2.21	2.15	2.17	13698
2003-09-26	2.20	2.23	1.95	2.02	8664
2003-09-29	2.06	2.13	1.97	1.99	10998
2003-09-30	2.06	2.06	1.97	2.03	12831
2003-10-01	2.04	2.04	1.95	1.97	6933
2003-10-02	1.94	2.00	1.94	2.00	28431
2003-10-03	2.00	2.05	2.00	2.05	7566
2003-10-06	2.00	2.05	2.00	2.04	7866
2003-10-07	2.04	2.04	2.02	2.03	1266
2003-10-08	2.02	2.04	2.01	2.01	2931
2003-10-09	2.01	2.03	2.00	2.02	2766
2003-10-10	2.02	2.05	2.02	2.02	8964
2003-10-13	2.02	2.02	1.99	2.01	8565
2003-10-14	2.02	2.15	2.02	2.13	36198
2003-10-15	2.16	2.24	2.14	2.20	14133
2003-10-16	2.24	2.25	2.10	2.19	15531
2003-10-17	2.18	2.18	2.01	2.16	4299
2003-10-20	2.12	2.13	2.08	2.13	2166
2003-10-21	2.13	2.20	2.13	2.20	8166
2003-10-22	2.13	2.18	2.13	2.18	5265
2003-10-23	2.17	2.19	2.10	2.13	13332
2003-10-24	2.12	2.14	2.12	2.14	1965
2003-10-27	2.20	2.28	2.17	2.17	22998
2003-10-28	2.21	2.22	2.17	2.21	21666
2003-10-29	2.27	2.27	2.23	2.27	17766
2003-10-30	2.30	2.35	2.22	2.35	17331
2003-10-31	2.38	2.42	2.24	2.33	13932
2003-11-03	2.37	2.50	2.37	2.50	22731
2003-11-04	2.48	2.51	2.44	2.44	7098
2003-11-05	2.49	2.49	2.44	2.46	2565
2003-11-06	2.50	2.50	2.46	2.47	3033
2003-11-07	2.47	2.50	2.46	2.46	11433
2003-11-10	2.47	2.48	2.40	2.46	8631
2003-11-11	2.41	2.57	2.41	2.54	23298
2003-11-12	2.55	2.57	2.37	2.44	16899
2003-11-13	2.41	2.48	2.23	2.29	31932
2003-11-14	2.27	2.36	2.27	2.34	16065
2003-11-17	2.30	2.33	2.06	2.24	24966
2003-11-18	2.20	2.27	2.20	2.25	27366
2003-11-19	2.23	2.33	2.23	2.30	13932
2003-11-20	2.33	2.43	2.31	2.43	12366
2003-11-21	2.43	2.50	2.42	2.45	28365
2003-11-24	2.49	2.57	2.38	2.46	37632
2003-11-25	2.47	2.47	2.42	2.44	30066
2003-11-26	2.47	2.47	2.39	2.40	18666
2003-11-28	2.41	2.47	2.41	2.46	18033
2003-12-01	2.50	2.50	2.44	2.50	39699
2003-12-02	2.50	2.66	2.47	2.62	55632
2003-12-03	2.64	2.65	2.52	2.56	19365
2003-12-04	2.57	2.57	2.47	2.50	20799
2003-12-05	2.50	2.58	2.50	2.55	23265
2003-12-08	2.60	2.60	2.48	2.55	29598
2003-12-09	2.55	2.56	2.47	2.52	71931
2003-12-10	2.50	2.60	2.48	2.56	13332
2003-12-11	2.49	2.57	2.48	2.55	25899
2003-12-12	2.50	2.59	2.50	2.56	26766
2003-12-15	2.61	2.62	2.48	2.58	23031
2003-12-16	2.58	2.60	2.51	2.57	20865
2003-12-17	2.53	2.63	2.53	2.60	5832
2003-12-18	2.57	2.76	2.57	2.74	32265
2003-12-19	2.72	2.75	2.67	2.67	13533
2003-12-22	2.73	3.00	2.70	2.87	61464
2003-12-23	2.94	2.94	2.83	2.84	26064
2003-12-24	2.90	2.90	2.80	2.84	20199
2003-12-26	2.84	2.84	2.80	2.82	26466
2003-12-29	2.84	2.92	2.77	2.92	9798
2003-12-30	2.95	2.99	2.73	2.85	15732
2003-12-31	2.88	2.91	2.83	2.84	6033
2004-01-02	2.90	3.00	2.80	2.86	23298
2004-01-05	2.89	2.99	2.83	2.94	15633
2004-01-06	2.88	2.92	2.88	2.88	12798
2004-01-07	2.90	3.13	2.90	3.05	36366
2004-01-08	3.10	3.10	3.01	3.04	25599
2004-01-09	3.00	3.08	3.00	3.08	47700
2004-01-12	3.11	3.18	3.04	3.09	25365
2004-01-13	3.14	3.28	3.11	3.18	27933
2004-01-14	3.21	3.26	3.15	3.26	14532
2004-01-15	3.17	3.33	3.17	3.30	22866
2004-01-16	3.33	3.47	3.23	3.45	55599
2004-01-20	3.43	3.48	3.29	3.37	55965
2004-01-21	3.48	3.51	3.35	3.47	58665
2004-01-22	3.46	3.61	3.42	3.44	44799
2004-01-23	3.42	3.52	3.37	3.44	20964
2004-01-26	3.52	3.52	3.38	3.43	29598
2004-01-27	3.46	3.49	3.43	3.45	16533
2004-01-28	3.49	3.49	3.08	3.21	65799
2004-01-29	3.22	3.38	3.20	3.23	29232
2004-01-30	3.30	3.33	3.27	3.28	18264
2004-02-02	3.33	3.33	3.17	3.28	16032
2004-02-03	3.31	3.33	3.09	3.26	19599
2004-02-04	3.09	3.27	3.08	3.17	12864
2004-02-05	3.20	3.21	3.15	3.20	9933
2004-02-06	3.17	3.33	3.17	3.30	7665
2004-02-09	3.35	3.37	3.17	3.30	32499
2004-02-10	3.27	3.35	3.25	3.32	15333
2004-02-11	3.32	3.36	3.27	3.34	16299
2004-02-12	3.33	3.38	3.33	3.37	14232
2004-02-13	3.53	3.83	3.45	3.68	123666
2004-02-17	3.82	3.94	3.69	3.76	93165
2004-02-18	3.75	3.87	3.75	3.79	57699
2004-02-19	3.77	3.87	3.75	3.78	45864
2004-02-20	3.82	3.82	3.59	3.74	27231
2004-02-23	3.67	3.74	3.66	3.70	25032
2004-02-24	3.70	3.76	3.59	3.74	58398
2004-02-25	3.67	3.77	3.60	3.74	22299
2004-02-26	3.67	3.96	3.67	3.87	19098
2004-02-27	3.85	3.97	3.83	3.83	19800
2004-03-01	3.97	3.97	3.85	3.91	27933
2004-03-02	3.90	3.97	3.62	3.80	40665
2004-03-03	3.86	3.86	3.68	3.82	19431
2004-03-04	3.83	3.83	3.75	3.77	15798
2004-03-05	3.82	3.83	3.73	3.76	16698
2004-03-08	3.73	3.79	3.64	3.66	24000
2004-03-09	3.62	3.66	3.38	3.50	57765
2004-03-10	3.48	3.53	3.40	3.42	55932
2004-03-11	3.32	3.47	3.25	3.42	47298
2004-03-12	3.35	3.54	3.35	3.50	15531
2004-03-15	3.53	3.53	3.42	3.43	12765
2004-03-16	3.31	3.42	3.11	3.17	88299
2004-03-17	3.17	3.24	2.95	3.15	90300
2004-03-18	3.08	3.27	2.97	3.18	43164
2004-03-19	3.15	3.23	3.08	3.22	30432
2004-03-22	3.24	3.25	3.00	3.07	26265
2004-03-23	3.12	3.21	3.04	3.07	27000
2004-03-24	3.04	3.10	3.02	3.09	24264
2004-03-25	3.09	3.19	3.04	3.17	12165
2004-03-26	3.21	3.27	3.17	3.25	8331
2004-03-29	3.40	3.53	3.23	3.35	22266
2004-03-30	3.35	3.43	3.34	3.37	25131
2004-03-31	3.50	3.51	3.33	3.43	20133
2004-04-01	3.40	3.62	3.34	3.57	20865
2004-04-02	3.62	3.71	3.52	3.66	46698
2004-04-05	3.68	3.83	3.56	3.63	27366
2004-04-06	3.57	3.67	3.38	3.49	18564
2004-04-07	3.49	3.68	3.49	3.67	19032
2004-04-08	3.67	3.70	3.54	3.62	9666
2004-04-12	3.28	3.70	3.28	3.68	34164
2004-04-13	3.52	3.81	3.52	3.72	30864
2004-04-14	3.66	3.76	3.60	3.71	19833
2004-04-15	3.69	3.69	3.66	3.67	7866
2004-04-16	3.70	3.70	3.50	3.58	25200
2004-04-19	3.57	3.58	3.50	3.53	18366
2004-04-20	3.57	3.70	3.51	3.52	24033
2004-04-21	3.85	4.16	3.67	3.96	104799
2004-04-22	3.96	4.07	3.93	4.03	48033
2004-04-23	4.05	4.43	4.02	4.34	65400
2004-04-26	4.41	4.42	4.34	4.40	37599
2004-04-27	4.45	4.45	4.25	4.41	44031
2004-04-28	4.45	4.45	4.32	4.39	40098
2004-04-29	4.37	4.42	4.09	4.26	20031
2004-04-30	4.30	4.48	3.92	4.01	94431
2004-05-03	4.23	4.33	3.97	4.05	56898
2004-05-04	4.16	4.27	4.09	4.19	47865
2004-05-05	4.23	4.24	3.99	4.00	44766
2004-05-06	4.10	4.11	3.89	4.00	58098
2004-05-07	3.90	4.05	3.87	3.91	22131
2004-05-10	3.81	3.91	3.53	3.59	70632
2004-05-11	3.48	3.65	3.40	3.46	45132
2004-05-12	3.40	3.45	3.29	3.35	59364
2004-05-13	3.35	3.68	3.35	3.53	32031
2004-05-14	3.51	3.56	3.48	3.48	23664
2004-05-17	3.44	3.50	3.25	3.33	29199
2004-05-18	3.24	3.31	3.18	3.24	33933
2004-05-19	3.25	3.28	3.15	3.25	51366
2004-05-20	3.27	3.28	3.03	3.14	52998
2004-05-21	3.06	3.31	3.06	3.26	54732
2004-05-24	2.87	3.00	2.45	2.48	467133
2004-05-25	2.49	2.59	2.38	2.52	94566
2004-05-26	2.56	2.88	2.47	2.67	86466
2004-05-27	2.65	2.65	2.54	2.63	40266
2004-05-28	2.65	2.75	2.56	2.70	28164
2004-06-01	2.76	2.76	2.67	2.75	53031
2004-06-02	2.75	2.75	2.60	2.71	67365
2004-06-03	2.65	2.71	2.62	2.62	32931
2004-06-04	2.72	2.73	2.63	2.70	54066
2004-06-07	2.70	2.82	2.67	2.81	47565
2004-06-08	2.80	2.82	2.72	2.79	20898
2004-06-09	2.81	2.91	2.81	2.87	29733
2004-06-10	2.91	2.91	2.85	2.89	11100
2004-06-14	2.91	3.03	2.76	3.03	36933
2004-06-15	3.03	3.03	2.92	2.95	18099
2004-06-16	3.01	3.01	2.79	2.89	17100
2004-06-17	2.92	3.10	2.85	3.10	12099
2004-06-18	3.10	3.16	3.05	3.16	15264
2004-06-21	3.05	3.13	3.00	3.06	45498
2004-06-22	3.03	3.33	3.03	3.10	91299
2004-06-23	3.10	3.19	3.08	3.16	41064
2004-06-24	3.17	3.22	3.12	3.21	24732
2004-06-25	3.24	3.24	3.16	3.23	21732
2004-06-28	3.25	3.25	3.12	3.18	40332
2004-06-29	3.09	3.28	3.09	3.25	60831
2004-06-30	3.25	3.43	3.11	3.31	103731
2004-07-01	3.42	3.42	3.24	3.29	27798
2004-07-02	3.42	3.42	3.22	3.31	10632
2004-07-06	3.49	3.51	3.11	3.19	26433
2004-07-07	3.17	3.29	3.17	3.23	7731
2004-07-08	3.19	3.28	2.97	3.09	25533
2004-07-09	3.03	3.27	3.00	3.14	15966
2004-07-12	3.08	3.15	3.03	3.09	18666
2004-07-13	3.14	3.17	3.09	3.15	6732
2004-07-14	3.05	3.11	3.02	3.11	16164
2004-07-15	2.99	3.24	2.99	3.22	14532
2004-07-16	3.23	3.31	3.22	3.26	18600
2004-07-19	3.33	3.33	3.04	3.08	22731
2004-07-20	3.08	3.20	3.06	3.13	15264
2004-07-21	2.78	2.83	2.46	2.55	146331
2004-07-22	2.52	2.67	2.52	2.67	33366
2004-07-23	2.58	2.66	2.53	2.57	26532
2004-07-26	2.52	2.58	2.48	2.53	29064
2004-07-27	2.50	2.52	2.32	2.49	69498
2004-07-28	2.55	2.55	2.37	2.51	34299
2004-07-29	2.55	2.56	2.46	2.49	22065
2004-07-30	2.48	2.56	2.48	2.52	14364
2004-08-02	2.48	2.53	2.47	2.50	9066
2004-08-03	2.48	2.57	2.45	2.54	55398
2004-08-04	2.46	2.48	2.40	2.42	27966
2004-08-05	2.43	2.43	2.40	2.41	9732
2004-08-06	2.38	2.40	2.30	2.31	24732
2004-08-09	2.33	2.40	2.33	2.35	13764
2004-08-10	2.25	2.40	2.25	2.34	19200
2004-08-11	2.30	2.33	2.18	2.32	31332
2004-08-12	2.33	2.36	2.30	2.36	10833
2004-08-13	2.30	2.36	2.27	2.29	23766
2004-08-16	2.26	2.28	2.23	2.25	23799
2004-08-17	2.28	2.40	2.27	2.36	15231
2004-08-18	2.41	2.41	2.28	2.33	11064
2004-08-19	2.35	2.35	2.29	2.33	10233
2004-08-20	2.34	2.34	2.22	2.30	21900
2004-08-23	2.30	2.36	2.27	2.34	9465
2004-08-24	2.35	2.60	2.33	2.58	10233
2004-08-25	2.61	2.62	2.43	2.45	12033
2004-08-26	2.43	2.49	2.40	2.43	9000
2004-08-27	2.41	2.46	2.41	2.42	7764
2004-08-30	2.40	2.46	2.40	2.44	4665
2004-08-31	2.49	2.49	2.42	2.42	3531
2004-09-01	2.42	2.45	2.38	2.42	12633
2004-09-02	2.53	2.53	2.40	2.49	3666
2004-09-03	2.42	2.51	2.42	2.45	2064
2004-09-07	2.42	2.54	2.42	2.46	13332
2004-09-08	2.50	2.60	2.45	2.55	14931
2004-09-09	2.55	2.68	2.52	2.66	15900
2004-09-10	2.70	2.71	2.59	2.71	4533
2004-09-13	2.73	2.83	2.72	2.81	17532
2004-09-14	2.83	2.84	2.79	2.80	14331
2004-09-15	2.78	2.85	2.78	2.83	16998
2004-09-16	2.80	3.00	2.80	2.90	15564
2004-09-17	2.98	3.11	2.90	3.00	19365
2004-09-20	2.96	3.06	2.89	2.91	25164
2004-09-21	2.91	2.95	2.89	2.93	9765
2004-09-22	2.89	2.99	2.89	2.93	9132
2004-09-23	2.98	2.98	2.89	2.98	9333
2004-09-24	2.99	2.99	2.93	2.95	6600
2004-09-27	2.88	2.97	2.88	2.89	3933
2004-09-28	2.82	2.95	2.82	2.92	7764
2004-09-29	2.87	2.94	2.87	2.91	6564
2004-09-30	2.91	2.95	2.88	2.90	20265
2004-10-01	2.86	2.98	2.86	2.95	10965
2004-10-04	2.98	3.07	2.92	3.01	26865
2004-10-05	2.99	3.05	2.96	3.02	8031
2004-10-06	2.97	3.17	2.97	3.15	6531
2004-10-07	3.17	3.19	3.01	3.04	12531
2004-10-08	3.03	3.03	2.84	3.01	10266
2004-10-11	3.00	3.05	2.83	2.97	10833
2004-10-12	2.80	2.94	2.69	2.86	40998
2004-10-13	2.86	2.98	2.86	2.91	5898
2004-10-14	2.88	2.88	2.78	2.80	9132
2004-10-15	2.77	2.90	2.77	2.77	7899
2004-10-18	2.82	2.82	2.73	2.77	6333
2004-10-19	2.81	2.83	2.69	2.69	6165
2004-10-20	2.68	2.73	2.51	2.64	35232
2004-10-21	2.66	2.69	2.61	2.67	16398
2004-10-22	2.68	2.70	2.60	2.60	11700
2004-10-25	2.60	2.60	2.47	2.49	26931
2004-10-26	2.54	2.58	2.50	2.54	17565
2004-10-27	2.54	2.63	2.47	2.54	31131
2004-10-28	2.55	2.56	2.52	2.53	10533
2004-10-29	2.62	2.63	2.47	2.59	19266
2004-11-01	2.56	2.67	2.52	2.67	10131
2004-11-02	2.71	2.71	2.53	2.57	37698
2004-11-03	2.63	2.77	2.53	2.77	18732
2004-11-04	2.78	2.98	2.75	2.86	54531
2004-11-05	2.84	3.05	2.84	2.99	46632
2004-11-08	3.01	3.01	2.92	2.98	9432
2004-11-09	3.08	3.08	2.93	2.97	11700
2004-11-10	3.63	4.02	3.25	3.54	150864
2004-11-11	3.58	3.70	3.58	3.67	79932
2004-11-12	3.68	3.68	3.50	3.52	36165
2004-11-15	3.67	3.67	3.46	3.50	28131
2004-11-16	3.54	3.54	3.43	3.45	26199
2004-11-17	3.60	3.60	3.24	3.37	55032
2004-11-18	3.33	3.52	3.33	3.50	19500
2004-11-19	3.55	3.55	3.48	3.50	10833
2004-11-22	3.55	3.58	3.48	3.57	15465
2004-11-23	3.58	3.58	3.48	3.49	15033
2004-11-24	3.57	3.57	3.48	3.54	9498
2004-11-26	3.57	3.57	3.42	3.54	9000
2004-11-29	3.48	3.55	3.41	3.52	14565
2004-11-30	3.55	3.58	3.50	3.56	17232
2004-12-01	3.57	3.58	3.55	3.58	12300
2004-12-02	3.58	3.58	3.52	3.57	12198
2004-12-03	3.51	3.55	3.48	3.54	7998
2004-12-06	3.48	3.55	3.48	3.53	18732
2004-12-07	3.55	3.58	3.49	3.53	15564
2004-12-08	3.57	3.58	3.48	3.50	16998
2004-12-09	3.53	3.58	3.48	3.58	15798
2004-12-10	3.51	3.65	3.51	3.63	29598
2004-12-13	3.64	3.79	3.62	3.76	41433
2004-12-14	3.88	4.03	3.80	3.98	51765
2004-12-15	3.98	4.23	3.98	4.21	34431
2004-12-16	4.23	4.32	4.14	4.23	35466
2004-12-17	4.33	4.38	4.17	4.27	28599
2004-12-20	4.27	4.33	4.26	4.32	50964
2004-12-21	4.13	4.28	3.80	4.25	48465
2004-12-22	4.21	4.32	4.21	4.29	75399
2004-12-23	4.31	4.38	4.30	4.34	34998
2004-12-27	4.37	4.37	4.28	4.28	20733
2004-12-28	4.51	5.16	4.34	4.61	229800
2004-12-29	4.62	5.10	4.62	5.02	63300
2004-12-30	5.03	5.17	4.89	5.03	42300
2004-12-31	5.03	5.15	4.84	5.14	56100
2005-01-03	5.18	5.18	4.84	4.87	68298
2005-01-04	4.87	5.12	4.67	4.76	34200
2005-01-05	4.74	4.99	4.74	4.91	30198
2005-01-06	4.98	4.98	4.83	4.89	13398
2005-01-07	4.80	4.92	4.80	4.90	12531
2005-01-10	4.85	4.96	4.85	4.90	22533
2005-01-11	4.88	4.96	4.47	4.71	39432
2005-01-12	4.70	4.83	4.58	4.82	21666
2005-01-13	4.92	4.94	4.69	4.78	7965
2005-01-14	4.73	4.75	4.59	4.66	18066
2005-01-18	4.55	4.81	4.55	4.81	24165
2005-01-19	4.85	4.86	4.65	4.79	15399
2005-01-20	4.83	4.95	4.74	4.86	12231
2005-01-21	5.17	5.64	5.13	5.33	205332
2005-01-24	5.47	5.92	5.47	5.68	207366
2005-01-25	5.74	5.81	5.53	5.78	125100
2005-01-26	5.83	6.22	5.81	5.97	142098
2005-01-27	6.07	6.16	6.00	6.00	95100
2005-01-28	6.10	6.13	5.81	6.08	96498
2005-01-31	6.16	6.47	6.15	6.36	233898
2005-02-01	6.43	6.43	6.04	6.22	160164
2005-02-02	6.23	6.30	5.84	6.03	156531
2005-02-03	6.16	6.63	6.04	6.34	223098
2005-02-04	6.39	6.59	6.35	6.38	110766
2005-02-07	6.66	6.81	6.45	6.67	292731
2005-02-08	6.68	7.06	6.68	6.98	230364
2005-02-09	7.14	7.37	7.00	7.23	240432
2005-02-10	7.30	7.30	5.88	6.18	530931
2005-02-11	6.19	6.82	6.19	6.76	217833
2005-02-14	6.22	6.82	6.19	6.70	160899
2005-02-15	6.54	6.98	6.33	6.63	142965
2005-02-16	6.47	6.83	6.47	6.78	75300
2005-02-17	6.61	6.97	6.61	6.81	114864
2005-02-18	6.67	6.93	6.67	6.77	83700
2005-02-22	6.67	6.73	6.49	6.64	84933
2005-02-23	6.61	6.80	6.54	6.67	93165
2005-02-24	6.76	6.76	6.22	6.53	130566
2005-02-25	6.55	6.55	6.26	6.33	105933
2005-02-28	6.30	6.56	6.30	6.43	127632
2005-03-01	6.44	6.81	6.40	6.81	120798
2005-03-02	6.81	6.87	5.85	6.05	470364
2005-03-03	5.80	5.83	5.33	5.39	458433
2005-03-04	5.37	5.57	5.04	5.06	306864
2005-03-07	5.22	5.41	5.13	5.21	205899
2005-03-08	5.20	5.29	4.63	4.71	156231
2005-03-09	4.60	4.65	4.36	4.49	226965
2005-03-10	4.51	4.68	4.49	4.57	87732
2005-03-11	4.57	4.65	4.33	4.36	83433
2005-03-14	4.25	4.42	4.15	4.39	242232
2005-03-15	4.42	4.46	4.21	4.33	117900
2005-03-16	4.35	4.35	4.03	4.25	91833
2005-03-17	4.23	4.57	4.18	4.56	132531
2005-03-18	4.59	4.59	4.22	4.22	76899
2005-03-21	4.22	4.50	4.10	4.50	126798
2005-03-22	4.64	4.83	4.51	4.68	125466
2005-03-23	4.75	4.81	4.55	4.63	99900
2005-03-24	4.71	4.71	4.33	4.40	79299
2005-03-28	4.38	4.44	4.33	4.34	39864
2005-03-29	4.31	4.43	4.24	4.24	34164
2005-03-30	4.23	4.40	4.13	4.34	60099
2005-03-31	4.33	4.50	4.33	4.43	55065
2005-04-01	4.44	4.58	4.38	4.52	55566
2005-04-04	4.50	5.17	4.50	5.11	171099
2005-04-05	5.23	5.73	5.21	5.37	356565
2005-04-06	5.39	5.46	5.24	5.38	66231
2005-04-07	5.33	5.38	5.13	5.17	77931
2005-04-08	5.15	5.22	5.00	5.09	42099
2005-04-11	5.08	5.13	4.88	5.06	42300
2005-04-12	5.04	5.09	4.75	4.98	30798
2005-04-13	4.95	5.02	4.85	4.94	23064
2005-04-14	4.98	4.98	4.75	4.75	25431
2005-04-15	4.72	4.72	3.95	4.07	181932
2005-04-18	4.00	4.34	3.99	4.18	64098
2005-04-19	4.28	4.34	4.17	4.24	24366
2005-04-20	4.33	4.64	4.27	4.57	53031
2005-04-21	4.57	4.57	4.16	4.35	112500
2005-04-22	4.37	4.51	4.20	4.49	48198
2005-04-25	4.41	4.42	4.33	4.40	49800
2005-04-26	4.41	4.53	4.38	4.39	39366
2005-04-27	4.38	4.38	4.18	4.33	35199
2005-04-28	4.38	4.38	4.13	4.15	27666
2005-04-29	4.10	4.19	3.99	4.08	56499
2005-05-02	4.07	4.10	4.03	4.05	29166
2005-05-03	4.03	4.33	4.03	4.32	61398
2005-05-04	4.34	4.55	4.29	4.50	58965
2005-05-05	4.55	4.64	4.31	4.33	62964
2005-05-06	4.29	4.44	4.28	4.35	20598
2005-05-09	4.34	4.43	4.22	4.28	31800
2005-05-10	4.23	4.23	4.04	4.10	87765
2005-05-11	3.68	3.85	3.37	3.63	301998
2005-05-12	3.66	3.69	3.55	3.59	72966
2005-05-13	3.65	3.68	3.42	3.58	46332
2005-05-16	3.60	3.62	3.39	3.41	105465
2005-05-17	3.48	3.48	3.17	3.27	147000
2005-05-18	3.23	3.48	3.20	3.30	102333
2005-05-19	3.30	3.39	3.22	3.34	51033
2005-05-20	3.32	3.34	3.24	3.33	27432
2005-05-23	3.35	3.38	3.23	3.24	46332
2005-05-24	3.32	3.33	3.22	3.25	38166
2005-05-25	3.30	3.33	3.23	3.23	28764
2005-05-26	3.29	3.29	3.10	3.15	43599
2005-05-27	3.13	3.24	3.09	3.12	18264
2005-05-31	3.17	3.23	3.13	3.15	20832
2005-06-01	3.15	3.32	3.15	3.28	40200
2005-06-02	3.31	3.33	3.17	3.21	28833
2005-06-03	3.26	3.35	3.25	3.33	54264
2005-06-06	3.40	3.41	3.27	3.29	18864
2005-06-07	3.28	3.33	3.26	3.31	21666
2005-06-08	3.34	3.35	3.26	3.27	11466
2005-06-09	3.32	3.32	3.22	3.26	11565
2005-06-10	3.27	3.38	3.26	3.32	17166
2005-06-13	3.37	3.38	3.27	3.28	24666
2005-06-14	3.37	3.37	3.29	3.33	13464
2005-06-15	3.37	3.50	3.33	3.46	32865
2005-06-16	3.50	3.56	3.46	3.52	32799
2005-06-17	3.57	3.63	3.50	3.60	30264
2005-06-20	3.67	3.70	3.50	3.54	33231
2005-06-21	3.59	3.59	3.50	3.56	19764
2005-06-22	3.63	3.70	3.59	3.63	28365
2005-06-23	3.67	3.67	3.57	3.58	52665
2005-06-24	3.58	3.62	3.41	3.47	22800
2005-06-27	3.64	3.67	3.55	3.56	53532
2005-06-28	3.60	3.60	3.43	3.46	38631
2005-06-29	3.53	3.53	3.32	3.36	44598
2005-06-30	3.37	3.70	3.37	3.58	133833
2005-07-01	3.68	3.82	3.60	3.68	82398
2005-07-05	3.75	3.80	3.63	3.76	88131
2005-07-06	3.79	3.87	3.77	3.84	39798
2005-07-07	3.92	3.95	3.77	3.87	60198
2005-07-08	3.93	3.93	3.82	3.86	24498
2005-07-11	3.88	3.91	3.83	3.89	43800
2005-07-12	3.94	3.94	3.73	3.79	36831
2005-07-13	3.78	3.82	3.61	3.68	40533
2005-07-14	3.66	3.67	3.50	3.62	75798
2005-07-15	3.60	3.67	3.52	3.62	46299
2005-07-18	3.63	3.84	3.63	3.81	42399
2005-07-19	3.85	4.00	3.85	3.95	45564
2005-07-20	3.97	4.02	3.96	3.97	49566
2005-07-21	4.18	4.79	4.15	4.64	309531
2005-07-22	4.62	4.98	4.62	4.86	147366
2005-07-25	4.94	5.20	4.91	5.10	228600
2005-07-26	5.10	5.25	5.02	5.24	110400
2005-07-27	5.25	5.42	5.20	5.40	134700
2005-07-28	5.40	5.69	5.39	5.60	135798
2005-07-29	5.66	5.73	5.55	5.63	93798
2005-08-01	5.69	5.74	5.50	5.60	110598
2005-08-02	5.56	5.58	5.17	5.29	103200
2005-08-03	5.22	5.48	5.05	5.14	90699
2005-08-04	5.23	5.53	5.07	5.42	85200
2005-08-05	5.39	5.68	5.36	5.66	105033
2005-08-08	5.68	5.98	5.68	5.95	142266
2005-08-09	5.96	5.99	5.78	5.80	78831
2005-08-10	5.84	5.90	5.64	5.67	108033
2005-08-11	5.67	5.79	5.67	5.73	79533
2005-08-12	5.70	5.88	5.61	5.70	82731
2005-08-15	5.75	5.75	5.27	5.42	114600
2005-08-16	5.37	5.57	5.18	5.42	94332
2005-08-17	5.42	5.46	5.28	5.40	60264
2005-08-18	5.42	5.72	5.30	5.45	50133
2005-08-19	5.35	5.46	5.21	5.35	39765
2005-08-22	5.41	5.41	5.20	5.37	85200
2005-08-23	5.40	5.53	5.37	5.45	47499
2005-08-24	5.43	5.52	5.25	5.30	41664
2005-08-25	5.32	5.42	5.00	5.17	63600
2005-08-26	5.13	5.31	5.13	5.25	29664
2005-08-29	5.20	5.33	5.20	5.31	32766
2005-08-30	5.28	5.48	5.27	5.40	39798
2005-08-31	5.43	5.46	5.40	5.44	20133
2005-09-01	5.47	5.48	5.28	5.31	40932
2005-09-02	5.27	5.37	5.18	5.26	29031
2005-09-06	5.31	5.66	5.28	5.57	68499
2005-09-07	5.60	5.77	5.51	5.73	98265
2005-09-08	5.72	5.97	5.65	5.83	75864
2005-09-09	5.89	5.95	5.80	5.90	44631
2005-09-12	5.95	6.39	5.92	6.38	328698
2005-09-13	6.42	6.42	6.22	6.31	91833
2005-09-14	6.33	6.34	6.27	6.30	56499
2005-09-15	6.33	6.33	5.77	6.08	175032
2005-09-16	6.06	6.20	5.91	6.14	49899
2005-09-19	6.23	6.34	6.14	6.19	79233
2005-09-20	6.22	6.32	5.87	5.94	84999
2005-09-21	5.95	5.97	5.30	5.35	178833
2005-09-22	5.33	5.47	4.94	5.10	139065
2005-09-23	5.16	5.40	5.07	5.27	64398
2005-09-26	5.35	5.96	5.33	5.77	192264
2005-09-27	5.80	5.85	5.58	5.78	52464
2005-09-28	5.82	5.82	5.42	5.47	69399
2005-09-29	5.47	5.56	5.27	5.41	60864
2005-09-30	5.36	5.45	5.32	5.35	40899
2005-10-03	5.32	5.67	5.32	5.63	65364
2005-10-04	5.66	5.70	5.43	5.44	73233
2005-10-05	5.57	5.58	5.26	5.44	61098
2005-10-06	5.53	5.53	5.15	5.17	75564
2005-10-07	5.17	5.28	5.05	5.22	55800
2005-10-10	5.20	5.28	4.94	4.96	54333
2005-10-11	4.94	5.16	4.94	5.04	29766
2005-10-12	5.00	5.04	4.50	4.63	133632
2005-10-13	4.63	4.75	4.44	4.62	57933
2005-10-14	4.71	4.75	4.59	4.72	34098
2005-10-17	4.67	4.81	4.58	4.78	29565
2005-10-18	4.76	4.91	4.76	4.85	28566
2005-10-19	4.80	5.00	4.73	4.97	39399
2005-10-20	5.03	5.03	4.66	4.71	55932
2005-10-21	4.66	4.87	4.54	4.68	28764
2005-10-24	4.70	4.79	4.60	4.69	52533
2005-10-25	4.66	4.73	4.65	4.65	22299
2005-10-26	4.63	4.79	4.63	4.71	24732
2005-10-27	4.73	4.74	4.64	4.65	14733
2005-10-28	4.63	4.68	4.58	4.67	11364
2005-10-31	4.71	5.03	4.67	4.90	46140
2005-11-01	4.90	5.07	4.90	5.03	32331
2005-11-02	5.07	5.26	5.05	5.22	44331
2005-11-03	5.25	5.33	5.25	5.26	29232
2005-11-04	5.27	5.30	5.08	5.22	23865
2005-11-07	5.10	5.11	4.93	5.04	46164
2005-11-08	4.99	5.08	4.96	4.97	18000
2005-11-09	5.05	5.24	5.00	5.21	46266
2005-11-10	5.24	5.25	5.08	5.20	48132
2005-11-11	5.23	5.54	5.02	5.52	108198
2005-11-14	5.58	5.62	5.28	5.32	80733
2005-11-15	5.30	5.38	5.06	5.09	41232
2005-11-16	5.09	5.14	4.71	4.84	125133
2005-11-17	4.83	5.14	4.78	5.05	70464
2005-11-18	5.04	5.05	4.97	5.00	36033
2005-11-21	5.00	5.07	4.98	5.00	55932
2005-11-22	4.91	5.02	4.91	5.00	30066
2005-11-23	4.96	5.00	4.86	4.96	35598
2005-11-25	4.97	5.10	4.97	5.07	7233
2005-11-28	5.11	5.13	5.01	5.06	30864
2005-11-29	5.04	5.10	5.00	5.02	18432
2005-11-30	5.00	5.08	5.00	5.02	18831
2005-12-01	5.07	5.09	4.97	5.04	54531
2005-12-02	5.06	5.08	5.02	5.07	31065
2005-12-05	5.08	5.18	5.04	5.07	53733
2005-12-06	5.08	5.11	5.02	5.08	54564
2005-12-07	5.07	5.11	4.96	5.02	32331
2005-12-08	4.98	5.10	4.96	5.01	24132
2005-12-09	5.02	5.06	4.98	5.01	32364
2005-12-12	5.00	5.22	4.98	5.21	59364
2005-12-13	5.25	5.55	5.19	5.53	76764
2005-12-14	5.23	5.28	4.96	5.07	225132
2005-12-15	5.14	5.14	4.80	4.84	171132
2005-12-16	4.80	4.87	4.74	4.83	54066
2005-12-19	4.84	4.93	4.80	4.89	38031
2005-12-20	4.89	4.91	4.80	4.81	52665
2005-12-21	4.83	5.00	4.83	4.97	44364
2005-12-22	4.98	4.99	4.86	4.93	18000
2005-12-23	4.93	4.96	4.89	4.91	14931
2005-12-27	4.90	5.03	4.90	5.01	34032
2005-12-28	5.00	5.15	5.00	5.10	14232
2005-12-29	5.08	5.17	4.91	4.99	45132
2005-12-30	4.96	5.14	4.96	5.09	19533
2006-01-03	5.08	5.28	4.94	5.24	50832
2006-01-04	5.25	5.36	5.25	5.31	41166
2006-01-05	5.34	5.38	5.17	5.24	20400
2006-01-06	5.24	5.25	5.20	5.24	10866
2006-01-09	5.25	5.39	5.21	5.32	31164
2006-01-10	5.34	5.40	5.32	5.38	11766
2006-01-11	5.41	5.49	5.38	5.44	19431
2006-01-12	5.44	5.44	5.36	5.41	7833
2006-01-13	5.37	5.67	5.35	5.60	30633
2006-01-17	5.68	5.69	5.63	5.63	53364
2006-01-18	5.68	5.80	5.61	5.77	51699
2006-01-19	5.78	5.83	5.73	5.77	37566
2006-01-20	5.75	5.83	5.69	5.73	21300
2006-01-23	5.78	5.82	5.60	5.63	26631
2006-01-24	5.60	5.85	5.50	5.73	97533
2006-01-25	6.58	7.22	6.56	6.83	477699
2006-01-26	6.81	7.50	6.72	7.38	144399
2006-01-27	7.17	7.25	6.94	6.98	79164
2006-01-30	7.00	7.04	6.78	6.93	69933
2006-01-31	6.84	6.89	6.72	6.83	56598
2006-02-01	7.00	7.31	6.81	7.01	76899
2006-02-02	7.08	7.16	6.67	6.76	55500
2006-02-03	6.77	7.06	6.73	6.96	41766
2006-02-06	6.93	7.00	6.46	6.96	105099
2006-02-07	6.92	6.99	6.68	6.77	46365
2006-02-08	6.76	6.96	6.61	6.95	30765
2006-02-09	6.92	7.32	6.92	7.11	78000
2006-02-10	7.13	7.19	6.71	7.18	46164
2006-02-13	7.20	7.49	7.17	7.31	77400
2006-02-14	7.28	7.33	7.18	7.30	54633
2006-02-15	7.27	7.67	7.23	7.39	51000
2006-02-16	7.38	7.39	7.23	7.37	31566
2006-02-17	7.40	7.40	7.25	7.33	27000
2006-02-21	7.30	7.37	7.01	7.20	54033
2006-02-22	7.18	7.66	7.17	7.61	61800
2006-02-23	7.59	7.75	7.40	7.42	69231
2006-02-24	7.39	7.55	7.31	7.34	27732
2006-02-27	7.35	7.44	7.10	7.26	53766
2006-02-28	7.25	7.34	7.15	7.21	23166
2006-03-01	7.25	7.77	7.25	7.74	92565
2006-03-02	7.75	7.83	7.54	7.80	34533
2006-03-03	7.82	7.83	7.62	7.77	28200
2006-03-06	7.83	7.88	7.72	7.81	39864
2006-03-07	7.81	8.09	7.80	8.08	84333
2006-03-08	8.03	8.18	7.83	8.15	42333
2006-03-09	8.13	8.62	8.13	8.45	98133
2006-03-10	8.43	8.81	8.43	8.72	83664
2006-03-13	8.70	8.83	8.40	8.72	103731
2006-03-14	8.67	8.67	8.34	8.67	68733
2006-03-15	8.67	8.77	8.50	8.60	33564
2006-03-16	8.60	8.70	8.56	8.64	35100
2006-03-17	8.63	8.95	8.58	8.80	42432
2006-03-20	8.89	9.64	8.89	9.51	134400
2006-03-21	9.48	9.58	9.01	9.23	61932
2006-03-22	9.25	9.33	8.94	9.30	43800
2006-03-23	9.33	9.59	9.11	9.25	73533
2006-03-24	9.36	9.37	9.17	9.22	40665
2006-03-27	9.13	9.44	9.00	9.42	61866
2006-03-28	9.30	9.75	9.15	9.27	68799
2006-03-29	9.22	9.64	9.22	9.64	50898
2006-03-30	9.70	9.90	9.67	9.70	73632
2006-03-31	9.79	9.88	9.60	9.84	62733
2006-04-03	9.90	10.05	9.36	9.64	100233
2006-04-04	9.61	9.85	9.61	9.74	61266
2006-04-05	9.81	10.16	9.77	10.00	111831
2006-04-06	10.16	10.35	10.10	10.34	79398
2006-04-07	10.38	10.49	10.12	10.22	92232
2006-04-10	10.27	10.90	10.23	10.57	135666
2006-04-11	10.73	10.77	9.39	9.82	296100
2006-04-12	9.67	10.53	9.27	10.24	143466
2006-04-13	10.01	10.69	10.01	10.65	100200
2006-04-17	10.88	11.19	10.65	11.00	146700
2006-04-18	12.06	13.13	12.00	12.61	572064
2006-04-19	12.69	13.10	12.25	12.40	212232
2006-04-20	12.47	12.65	12.24	12.31	90966
2006-04-21	12.51	13.12	12.37	12.83	123900
2006-04-24	12.98	13.48	12.86	13.11	171300
2006-04-25	13.15	13.46	11.53	12.03	421566
2006-04-26	11.17	11.33	10.10	10.20	473232
2006-04-27	10.21	10.32	9.92	10.08	150432
2006-04-28	10.08	10.65	10.08	10.57	120666
2006-05-01	10.67	11.23	10.67	11.16	193332
2006-05-02	11.25	11.49	10.54	11.05	168966
2006-05-03	11.00	11.47	11.00	11.30	95298
2006-05-04	11.53	11.98	11.50	11.79	127398
2006-05-05	11.91	11.96	11.08	11.47	92466
2006-05-08	11.52	11.55	11.02	11.39	67398
2006-05-09	11.39	11.66	11.09	11.48	48300
2006-05-10	11.50	11.50	11.17	11.37	51798
2006-05-11	11.29	11.33	10.80	11.08	76665
2006-05-12	10.83	10.87	10.20	10.62	86865
2006-05-15	10.48	10.59	10.00	10.28	86199
2006-05-16	10.32	10.67	10.27	10.47	77433
2006-05-17	10.43	10.43	10.06	10.16	52098
2006-05-18	10.17	10.49	10.00	10.11	47898
2006-05-19	10.16	10.21	8.91	9.73	231033
2006-05-22	9.50	9.78	9.02	9.44	171132
2006-05-23	9.42	10.14	9.37	9.84	100500
2006-05-24	9.86	9.86	9.48	9.77	82398
2006-05-25	9.87	10.12	9.80	10.04	70731
2006-05-26	10.18	10.53	10.11	10.49	86865
2006-05-30	10.27	10.73	10.27	10.57	85998
2006-05-31	10.57	10.84	10.50	10.77	79032
2006-06-01	10.85	10.95	10.71	10.78	64131
2006-06-02	10.96	10.96	10.43	10.64	63165
2006-06-05	10.67	11.00	10.42	10.51	64431
2006-06-06	10.49	10.49	9.85	10.33	115533
2006-06-07	10.33	10.75	10.11	10.21	66000
2006-06-08	10.09	10.16	9.60	10.10	72798
2006-06-09	10.10	10.33	9.89	10.04	47766
2006-06-12	10.08	10.20	9.60	9.66	64533
2006-06-13	9.56	9.70	9.08	9.29	123432
2006-06-14	9.24	9.83	9.18	9.75	59799
2006-06-15	9.84	10.45	9.84	10.38	92733
2006-06-16	10.35	10.43	10.13	10.18	48465
2006-06-19	10.36	10.67	10.08	10.13	99966
2006-06-20	10.08	10.39	9.92	10.26	42564
2006-06-21	10.26	10.86	10.19	10.72	99498
2006-06-22	10.62	10.90	10.59	10.85	65031
2006-06-23	10.97	11.53	10.92	11.50	117831
2006-06-26	12.04	12.36	11.75	11.97	281400
2006-06-27	12.06	12.13	11.45	11.52	165231
2006-06-28	11.73	11.85	11.24	11.80	106731
2006-06-29	11.83	12.36	11.79	12.33	152733
2006-06-30	12.58	12.96	12.39	12.56	680466
2006-07-03	14.14	14.31	13.85	14.28	449166
2006-07-05	14.56	14.58	14.18	14.44	284898
2006-07-06	14.50	14.77	14.24	14.33	168765
2006-07-07	14.20	14.61	13.92	13.96	160200
2006-07-10	13.97	14.73	13.17	14.35	354498
2006-07-11	14.33	14.42	13.53	14.19	267132
2006-07-12	14.28	14.72	13.92	14.12	230964
2006-07-13	13.78	14.00	13.31	13.44	234933
2006-07-14	13.14	13.35	12.26	12.95	301131
2006-07-17	12.51	13.12	12.34	12.99	152964
2006-07-18	13.09	13.89	13.02	13.79	163032
2006-07-19	13.87	14.67	13.80	14.52	246864
2006-07-20	14.93	15.15	13.67	13.70	226899
2006-07-21	13.42	13.59	12.92	13.06	185631
2006-07-24	13.46	14.06	13.28	14.04	201633
2006-07-25	14.09	14.45	13.50	14.17	199200
2006-07-26	14.47	14.85	13.39	14.47	264966
2006-07-27	14.62	14.82	13.93	14.13	207699
2006-07-28	13.98	14.27	13.22	13.63	258831
2006-07-31	13.40	13.93	13.33	13.88	125964
2006-08-01	13.60	13.79	12.98	13.14	148800
2006-08-02	13.05	13.44	12.37	12.90	246999
2006-08-03	12.53	12.97	12.27	12.94	128766
2006-08-04	13.24	13.58	12.52	12.68	178866
2006-08-07	12.53	12.73	12.38	12.68	103731
2006-08-08	12.68	13.06	12.29	12.37	140031
2006-08-09	12.49	12.83	12.20	12.25	134298
2006-08-10	12.02	12.53	11.37	12.46	251265
2006-08-11	12.36	12.52	12.08	12.17	103932
2006-08-14	12.30	12.47	11.80	11.90	146964
2006-08-15	11.97	12.23	11.52	11.66	161331
2006-08-16	11.71	11.94	11.55	11.80	110265
2006-08-17	11.76	12.55	11.67	12.37	157299
2006-08-18	12.42	12.49	12.08	12.26	89199
2006-08-21	12.30	12.66	11.90	12.51	132465
2006-08-22	12.59	13.03	12.49	12.86	185700
2006-08-23	13.03	13.13	12.47	12.89	151566
2006-08-24	12.92	13.06	12.57	12.97	94599
2006-08-25	13.00	13.00	12.33	12.43	93966
2006-08-28	12.38	12.69	12.33	12.55	73164
2006-08-29	12.55	13.05	12.47	12.98	95199
2006-08-30	13.00	13.33	12.92	13.15	121998
2006-08-31	13.25	13.27	12.90	13.09	54966
2006-09-01	13.11	13.30	13.00	13.28	119964
2006-09-05	13.34	13.73	13.34	13.69	160998
2006-09-06	13.89	13.92	13.29	13.38	132600
2006-09-07	13.38	13.38	12.44	12.67	221133
2006-09-08	12.65	13.00	12.65	12.88	53331
2006-09-11	12.70	12.80	12.18	12.25	173331
2006-09-12	12.17	12.67	12.17	12.56	80232
2006-09-13	12.53	12.79	12.51	12.78	70866
2006-09-14	12.75	12.82	12.26	12.39	64431
2006-09-15	12.49	12.58	12.29	12.33	80865
2006-09-18	12.40	13.31	12.29	13.12	195033
2006-09-19	13.31	13.31	12.76	12.90	105231
2006-09-20	12.90	13.15	12.71	13.12	119565
2006-09-21	13.26	13.28	12.42	12.60	90231
2006-09-22	12.50	12.52	11.73	12.20	197466
2006-09-25	12.18	12.50	12.00	12.45	104298
2006-09-26	12.45	13.03	12.45	12.79	142698
2006-09-27	12.70	13.14	12.70	12.90	77133
2006-09-28	12.83	13.00	12.68	12.90	86733
2006-09-29	12.93	13.07	12.87	12.89	62232
2006-10-02	12.87	13.04	12.75	12.93	130998
2006-10-03	12.80	12.89	12.08	12.14	202398
2006-10-04	12.09	12.33	11.87	12.27	144000
2006-10-05	12.22	12.27	12.00	12.22	60633
2006-10-06	12.10	12.31	11.97	12.10	61566
2006-10-09	12.19	12.20	11.87	12.08	67932
2006-10-10	12.16	12.28	11.89	11.97	68364
2006-10-11	11.92	12.05	11.52	11.64	141165
2006-10-12	11.54	12.41	11.15	12.12	447600
2006-10-13	14.12	14.45	13.85	14.16	1376664
2006-10-16	14.36	15.16	14.22	15.09	602532
2006-10-17	14.85	15.09	14.55	14.93	231666
2006-10-18	15.06	15.60	15.00	15.07	228132
2006-10-19	15.15	15.15	14.60	14.74	187233
2006-10-20	14.71	14.74	14.02	14.27	204732
2006-10-23	14.68	15.07	14.35	14.77	224832
2006-10-24	14.98	15.13	14.49	14.68	158898
2006-10-25	14.45	15.25	14.45	15.21	140598
2006-10-26	15.20	15.86	15.12	15.50	202632
2006-10-27	15.53	15.66	15.11	15.17	99600
2006-10-30	15.18	15.39	14.83	15.35	88590
2006-10-31	15.43	15.57	14.92	15.06	113568
2006-11-01	15.07	15.17	14.37	14.58	130833
2006-11-02	14.18	14.93	13.59	14.34	240021
2006-11-03	14.38	14.82	14.18	14.65	150495
2006-11-06	15.05	15.60	14.95	15.45	197787
2006-11-07	15.76	16.03	15.58	15.87	209829
2006-11-08	15.61	16.02	15.41	15.75	145149
2006-11-09	15.96	16.12	15.83	16.12	181140
2006-11-10	15.63	15.67	14.23	14.81	656496
2006-11-13	14.80	15.16	14.71	14.92	160020
2006-11-14	14.70	14.91	14.44	14.90	170856
2006-11-15	14.88	15.41	14.78	15.25	171402
2006-11-16	15.25	15.25	14.87	14.90	100590
2006-11-17	14.76	15.00	14.51	14.88	110931
2006-11-20	14.93	15.13	14.81	14.98	72369
2006-11-21	14.50	14.83	14.38	14.83	151866
2006-11-22	14.66	14.97	14.65	14.88	54810
2006-11-24	14.70	15.17	14.66	15.16	38127
2006-11-27	15.30	15.47	14.78	14.84	105180
2006-11-28	14.75	15.23	14.73	15.05	91125
2006-11-29	15.14	15.41	15.05	15.30	69057
2006-11-30	15.37	15.61	15.10	15.57	162231
2006-12-01	15.58	15.75	15.24	15.69	97260
2006-12-04	15.92	16.55	15.84	16.46	194007
2006-12-05	16.55	17.15	16.38	16.95	159720
2006-12-06	16.94	17.12	16.55	16.83	106149
2006-12-07	17.00	17.08	16.33	16.52	224562
2006-12-08	16.41	16.87	16.23	16.73	134406
2006-12-11	16.80	16.94	16.43	16.55	189255
2006-12-12	16.50	17.06	16.17	16.50	839782
2006-12-13	16.68	16.69	15.98	16.24	697863
2006-12-14	16.21	16.40	16.04	16.20	645665
2006-12-15	16.21	16.50	15.78	15.83	760114
2006-12-18	16.01	16.60	15.94	16.30	933472
2006-12-19	16.41	16.41	15.00	15.89	1038712
2006-12-20	15.99	15.99	15.51	15.70	444233
2006-12-21	15.72	16.45	15.48	16.08	1006399
2006-12-22	16.03	16.34	16.01	16.11	387023
2006-12-26	16.29	16.35	16.00	16.14	362521
2006-12-27	16.11	16.52	16.11	16.50	395623
2006-12-28	16.51	16.85	16.30	16.63	453503
2006-12-29	16.63	16.63	16.23	16.25	501516
2007-01-03	16.90	17.59	15.68	16.67	1756404
2007-01-04	16.71	17.05	16.16	16.54	665794
2007-01-05	16.39	16.66	16.33	16.36	505645
2007-01-08	16.69	16.70	15.97	16.38	601657
2007-01-09	16.29	16.50	15.61	16.01	774940
2007-01-10	16.00	16.07	15.39	15.74	862884
2007-01-11	15.63	16.40	15.59	16.23	536328
2007-01-12	16.25	16.36	15.99	16.12	528062
2007-01-16	15.93	16.00	14.30	14.50	2769528
2007-01-17	14.35	14.86	13.79	14.62	935491
2007-01-18	14.51	14.55	13.42	13.54	1318593
2007-01-19	13.29	13.64	12.87	13.56	1585224
2007-01-22	13.37	13.91	13.33	13.71	908839
2007-01-23	13.65	14.49	13.61	15.45	1261172
2007-01-24	15.74	16.61	15.09	16.25	3510722
2007-01-25	16.39	16.74	16.12	16.20	1673989
2007-01-26	16.39	16.42	15.80	16.32	868322
2007-01-29	16.32	16.85	16.31	16.41	1077653
2007-01-30	16.35	16.86	16.35	16.61	792843
2007-01-31	16.46	16.88	16.25	16.73	725541
2007-02-01	16.88	17.05	16.82	17.05	728058
2007-02-02	17.13	17.26	16.98	17.02	563913
2007-02-05	16.82	17.05	16.31	16.90	803707
2007-02-06	16.86	16.91	16.51	16.85	747234
2007-02-07	16.85	17.05	16.84	16.98	496827
2007-02-08	16.88	16.96	16.62	16.65	473886
2007-02-09	16.65	16.85	15.95	16.14	835801
2007-02-12	15.50	15.81	15.05	15.65	1138635
2007-02-13	15.64	15.92	15.47	15.50	886631
2007-02-14	15.45	15.87	15.28	15.36	949699
2007-02-15	15.38	15.69	15.38	15.50	592950
2007-02-16	15.49	15.75	15.15	15.71	739533
2007-02-20	15.67	15.70	15.17	15.41	781762
2007-02-21	15.31	15.38	15.20	15.29	608120
2007-02-22	15.21	15.57	15.20	15.53	571384
2007-02-23	15.61	15.61	15.06	15.50	741148
2007-02-26	15.44	15.60	15.20	15.35	639297
2007-02-27	15.06	15.15	14.07	14.60	964182
2007-02-28	14.55	14.92	14.13	14.85	699674
2007-03-01	14.50	15.00	14.23	14.87	759873
2007-03-02	14.77	14.84	14.17	14.25	775602
2007-03-05	14.05	14.25	13.42	14.09	997380
2007-03-06	14.10	14.50	14.00	14.47	473344
2007-03-07	14.36	14.67	14.20	14.25	395971
2007-03-08	14.65	15.07	14.48	14.80	623409
2007-03-09	15.35	15.60	15.06	15.30	630621
2007-03-12	15.30	15.51	14.74	14.81	477274
2007-03-13	14.66	15.00	14.37	14.47	600780
2007-03-14	14.40	14.64	14.00	14.61	761789
2007-03-15	14.62	14.98	14.50	14.97	534023
2007-03-16	14.95	15.13	14.37	14.49	674259
2007-03-19	14.65	15.22	14.64	15.14	561485
2007-03-20	15.14	15.25	14.92	14.97	303124
2007-03-21	14.98	15.55	14.98	15.54	406427
2007-03-22	15.55	15.63	15.27	15.48	264138
2007-03-23	15.42	15.70	15.42	15.59	254370
2007-03-26	15.52	15.74	15.05	15.17	372628
2007-03-27	15.07	15.09	14.65	14.92	389758
2007-03-28	14.81	14.81	14.53	14.61	498993
2007-03-29	14.73	15.01	14.36	14.61	263179
2007-03-30	14.62	14.89	14.45	14.73	300910
2007-04-02	14.70	14.78	14.36	14.52	356614
2007-04-03	14.50	14.75	14.47	14.73	436823
2007-04-04	14.74	14.80	14.56	14.58	216575
2007-04-05	14.64	14.65	14.32	14.41	244962
2007-04-09	14.40	14.61	14.20	14.52	586834
2007-04-10	14.65	14.69	14.41	14.50	234440
2007-04-11	14.55	14.57	14.34	14.47	321714
2007-04-12	14.41	15.24	14.41	15.21	888854
2007-04-13	15.24	15.62	15.15	15.48	485229
2007-04-16	15.59	16.00	15.50	15.98	558534
2007-04-17	16.00	16.21	15.95	16.16	452723
2007-04-18	16.15	16.58	16.05	16.48	710729
2007-04-19	16.31	16.55	16.05	16.33	613236
2007-04-20	16.53	16.73	16.29	16.68	469262
2007-04-23	16.65	16.89	15.97	16.09	773176
2007-04-24	16.12	16.47	15.96	16.40	629307
2007-04-25	15.52	15.69	14.90	15.20	1722396
2007-04-26	15.25	15.68	15.17	15.57	778955
2007-04-27	15.42	15.45	15.10	15.31	509980
2007-04-30	15.30	15.45	15.10	15.15	541588
2007-05-01	15.15	15.19	14.70	14.98	637287
2007-05-02	15.03	15.43	15.03	15.40	595102
2007-05-03	15.50	15.52	14.87	15.02	569149
2007-05-04	15.17	15.17	14.77	14.94	329478
2007-05-07	14.84	14.87	14.62	14.71	466753
2007-05-08	14.58	14.68	14.42	14.66	450126
2007-05-09	14.53	14.53	14.26	14.49	418786
2007-05-10	14.41	14.45	14.10	14.17	539522
2007-05-11	14.09	14.34	14.00	14.15	374042
2007-05-14	14.10	14.24	13.97	14.17	490288
2007-05-15	14.19	14.30	13.72	13.73	523482
2007-05-16	13.68	13.78	13.18	13.36	856147
2007-05-17	13.34	13.73	13.34	13.44	545634
2007-05-18	13.48	13.72	13.48	13.54	646028
2007-05-21	13.57	14.39	13.52	14.39	666551
2007-05-22	14.44	15.29	14.43	14.99	764351
2007-05-23	15.06	15.18	14.84	15.01	478002
2007-05-24	15.00	15.00	14.45	14.61	769529
2007-05-25	14.62	14.93	14.58	14.80	441982
2007-05-29	14.81	15.19	14.81	14.96	313451
2007-05-30	14.84	15.00	14.67	15.00	251092
2007-05-31	15.00	15.10	14.72	15.03	606822
2007-06-01	15.07	15.13	14.95	15.05	490547
2007-06-04	14.98	15.04	14.63	14.72	345118
2007-06-05	14.66	15.05	14.62	14.97	333479
2007-06-06	14.82	14.84	14.50	14.56	339267
2007-06-07	14.50	14.55	13.76	13.80	508298
2007-06-08	14.00	14.37	13.90	14.29	311901
2007-06-11	14.28	14.28	13.96	14.15	227311
2007-06-12	14.06	14.22	13.81	13.84	228118
2007-06-13	13.90	14.14	13.69	14.10	330463
2007-06-14	14.10	14.22	13.81	13.99	445701
2007-06-15	14.20	14.35	13.89	14.01	450779
2007-06-18	14.07	14.16	13.75	13.85	325572
2007-06-19	13.76	14.02	13.76	14.00	418514
2007-06-20	14.00	14.00	13.33	13.33	652823
2007-06-21	13.26	13.67	13.12	13.51	472035
2007-06-22	13.46	13.59	13.25	13.39	476096
2007-06-25	13.30	13.72	13.20	13.29	347695
2007-06-26	13.35	13.64	13.28	13.35	213023
2007-06-27	13.27	13.53	13.24	13.46	341220
2007-06-28	13.49	13.54	12.81	12.82	562770
2007-06-29	12.89	13.46	12.84	13.24	541467
2007-07-02	12.49	12.75	12.40	12.57	1510394
2007-07-03	12.53	12.88	12.45	12.86	553503
2007-07-05	12.77	12.83	12.27	12.61	797825
2007-07-06	12.58	12.66	12.39	12.55	460567
2007-07-09	12.46	12.61	12.35	12.38	428811
2007-07-10	12.37	12.65	11.75	11.84	973687
2007-07-11	11.79	12.28	11.75	12.28	668180
2007-07-12	12.30	12.87	12.28	12.82	828853
2007-07-13	12.83	12.85	12.60	12.74	380223
2007-07-16	12.66	12.71	12.33	12.51	696318
2007-07-17	12.49	13.14	12.49	12.89	763207
2007-07-18	12.82	12.87	12.35	12.69	762205
2007-07-19	12.75	13.15	12.73	13.00	545117
2007-07-20	12.97	13.10	12.95	13.00	920901
2007-07-23	13.15	13.15	12.70	12.80	552459
2007-07-24	12.66	12.81	12.40	12.81	1451596
2007-07-25	13.30	13.40	12.37	13.07	1515948
2007-07-26	12.86	13.01	12.47	12.49	874344
2007-07-27	12.49	12.60	12.20	12.39	1165684
2007-07-30	12.41	12.72	12.10	12.37	493410
2007-07-31	12.50	12.53	12.02	12.04	741090
2007-08-01	12.00	12.35	11.66	11.87	764698
2007-08-02	11.92	12.33	11.91	12.18	926110
2007-08-03	12.18	12.18	11.34	11.37	898075
2007-08-06	11.35	11.47	10.58	11.19	1195455
2007-08-07	11.14	11.16	10.46	10.55	1222129
2007-08-08	10.62	11.54	10.25	10.73	2463126
2007-08-09	10.55	10.79	10.06	10.46	1866509
2007-08-10	10.25	11.60	10.23	11.43	1093674
2007-08-13	11.53	12.08	11.43	11.43	817057
2007-08-14	11.44	11.63	11.19	11.39	440363
2007-08-15	11.42	11.57	11.04	11.21	606756
2007-08-16	11.19	11.58	10.88	11.50	1413326
2007-08-17	12.16	12.53	11.81	12.32	1245290
2007-08-20	12.40	12.50	11.88	11.94	541475
2007-08-21	12.00	12.60	11.81	12.57	476034
2007-08-22	12.70	13.17	12.58	12.86	464355
2007-08-23	12.96	13.00	12.36	12.52	434759
2007-08-24	12.53	12.74	12.41	12.72	252650
2007-08-27	12.65	12.65	12.48	12.52	195692
2007-08-28	12.45	12.48	12.03	12.05	376820
2007-08-29	12.17	12.35	12.00	12.23	290593
2007-08-30	12.10	12.23	11.85	12.01	234022
2007-08-31	12.20	12.29	11.96	12.17	220097
2007-09-04	12.07	12.47	12.01	12.39	199868
2007-09-05	12.24	12.35	12.17	12.24	330923
2007-09-06	12.26	12.37	12.03	12.37	277326
2007-09-07	12.22	12.22	11.88	12.03	323357
2007-09-10	11.96	12.16	11.59	11.74	332543
2007-09-11	11.82	12.25	11.76	11.99	348417
2007-09-12	11.95	12.30	11.80	11.87	405335
2007-09-13	11.94	12.09	11.85	11.98	351771
2007-09-14	11.89	12.00	11.78	11.95	339664
2007-09-17	11.97	11.97	11.78	11.84	489627
2007-09-18	11.88	12.86	11.88	12.83	453407
2007-09-19	12.80	13.58	12.54	13.57	842092
2007-09-20	13.49	13.56	13.15	13.52	885863
2007-09-21	13.54	13.68	13.25	13.32	606387
2007-09-24	13.29	13.59	13.25	13.43	447704
2007-09-25	13.32	13.53	13.20	13.37	295400
2007-09-26	13.48	13.59	13.36	13.40	354516
2007-09-27	13.41	13.56	13.28	13.56	376232
2007-09-28	13.58	13.62	13.31	13.47	352595
2007-10-01	13.46	13.85	13.32	13.82	589953
2007-10-02	13.88	14.40	13.76	14.30	721725
2007-10-03	14.24	14.51	13.90	14.16	519696
2007-10-04	14.22	14.22	13.72	13.78	542056
2007-10-05	13.98	14.22	13.88	13.99	412848
2007-10-08	14.00	14.16	13.80	13.93	272673
2007-10-09	13.94	14.75	13.94	14.75	786953
2007-10-10	14.70	14.73	14.35	14.45	666521
2007-10-11	14.55	14.72	13.62	14.14	428387
2007-10-12	14.13	14.39	14.10	14.39	239704
2007-10-15	14.45	14.45	13.85	13.98	379854
2007-10-16	13.90	14.13	13.89	13.99	182528
2007-10-17	14.18	14.18	13.43	13.67	436730
2007-10-18	13.53	13.65	13.21	13.25	364093
2007-10-19	13.25	13.29	12.89	12.96	397112
2007-10-22	12.98	13.40	12.75	13.30	391689
2007-10-23	13.44	13.63	13.00	13.37	176548
2007-10-24	13.19	13.43	12.86	13.20	271698
2007-10-25	13.22	13.37	12.78	12.93	285784
2007-10-26	13.10	13.28	12.97	13.26	385775
2007-10-29	13.28	13.44	13.00	13.05	262690
2007-10-30	12.97	13.10	12.83	12.94	238947
2007-10-31	13.04	13.30	12.92	13.16	334343
2007-11-01	12.98	13.15	12.30	12.40	453907
2007-11-02	12.58	12.85	12.04	12.32	533280
2007-11-05	12.12	12.45	11.94	12.14	316917
2007-11-06	12.25	12.50	12.12	12.49	218778
2007-11-07	12.30	12.41	11.87	11.97	320109
2007-11-08	12.00	12.42	11.75	12.41	603624
2007-11-09	12.90	13.72	12.32	13.14	653210
2007-11-12	13.11	13.64	12.92	13.08	521590
2007-11-13	13.23	13.45	13.03	13.30	383675
2007-11-14	13.36	13.37	12.90	13.00	302396
2007-11-15	12.92	13.15	12.72	12.84	603023
2007-11-16	12.88	12.95	12.37	12.77	326603
2007-11-19	12.77	12.77	12.09	12.52	396666
2007-11-20	12.55	12.70	12.07	12.20	488531
2007-11-21	12.15	12.28	11.93	11.98	478340
2007-11-23	12.13	12.74	12.12	12.68	237704
2007-11-26	12.67	12.67	11.99	12.03	295594
2007-11-27	12.09	12.40	11.98	12.33	353329
2007-11-28	12.51	12.68	12.42	12.61	340291
2007-11-29	12.60	12.65	12.23	12.42	270045
2007-11-30	12.65	12.89	12.50	12.56	328846
2007-12-03	12.53	12.56	12.14	12.28	225000
2007-12-04	12.12	12.22	11.91	11.99	352578
2007-12-05	12.22	12.30	11.75	11.95	246088
2007-12-06	11.90	12.12	11.88	11.95	671841
2007-12-07	12.01	12.05	11.81	11.88	306428
2007-12-10	11.88	12.42	11.86	12.30	443726
2007-12-11	12.34	12.46	11.75	11.87	396751
2007-12-12	12.21	12.39	11.74	12.02	451312
2007-12-13	11.92	12.17	11.71	11.94	456727
2007-12-14	11.81	12.25	11.53	11.59	383795
2007-12-17	11.55	11.94	11.34	11.61	297584
2007-12-18	11.74	11.90	11.32	11.79	425727
2007-12-19	11.79	11.96	11.59	11.76	292596
2007-12-20	11.86	11.87	11.13	11.22	630029
2007-12-21	11.42	11.72	11.18	11.34	797433
2007-12-24	11.31	11.56	11.31	11.56	225872
2007-12-26	11.50	11.58	11.32	11.53	319943
2007-12-27	11.50	11.55	11.05	11.05	432720
2007-12-28	11.20	11.38	10.98	11.07	252611
2007-12-31	11.03	11.37	10.95	11.29	332364
2008-01-02	11.26	11.49	10.72	10.85	446585
2008-01-03	10.87	11.02	10.80	10.86	370163
2008-01-04	10.74	10.79	10.33	10.40	732470
2008-01-07	10.43	10.96	10.25	10.80	606152
2008-01-08	10.83	11.17	10.69	10.73	564343
2008-01-09	10.68	11.25	10.63	11.24	648955
2008-01-10	11.09	11.49	10.96	11.41	566089
2008-01-11	11.34	11.37	11.00	11.03	451149
2008-01-14	11.30	11.30	10.84	11.15	499351
2008-01-15	10.97	11.13	10.65	10.70	527416
2008-01-16	10.65	11.43	10.46	11.01	1221427
2008-01-17	11.03	11.18	10.39	10.66	440307
2008-01-18	10.70	11.20	10.63	10.91	433422
2008-01-22	10.47	11.60	10.00	11.08	614291
2008-01-23	10.65	11.45	10.25	11.42	797298
2008-01-24	11.45	11.70	11.29	11.65	793169
2008-01-25	12.93	12.96	12.45	12.55	1293392
2008-01-28	12.60	13.09	12.35	12.96	736906
2008-01-29	13.01	13.36	12.87	13.25	883627
2008-01-30	13.13	13.63	12.99	13.19	617358
2008-01-31	12.94	13.31	12.70	13.20	440687
2008-02-01	13.28	13.46	12.83	13.45	306975
2008-02-04	13.45	13.50	12.92	13.03	334444
2008-02-05	12.75	13.02	12.20	12.63	330820
2008-02-06	12.70	13.04	12.64	12.71	376041
2008-02-07	12.66	12.99	12.51	12.70	368034
2008-02-08	12.68	12.85	12.37	12.52	225553
2008-02-11	12.59	12.65	12.12	12.17	394887
2008-02-12	12.25	12.57	12.06	12.25	372494
2008-02-13	12.40	12.91	12.39	12.67	547062
2008-02-14	12.65	12.74	12.19	12.28	297420
2008-02-15	12.20	12.38	11.96	12.10	300954
2008-02-19	12.24	12.32	11.90	12.15	257876
2008-02-20	12.08	12.27	12.01	12.19	292239
2008-02-21	12.25	12.40	11.80	11.82	237958
2008-02-22	11.86	12.14	11.57	11.76	477554
2008-02-25	11.74	12.08	11.60	12.05	284149
2008-02-26	11.97	12.02	11.60	11.81	744494
2008-02-27	11.81	12.42	11.81	12.36	612878
2008-02-28	12.26	12.26	11.94	12.08	493829
2008-02-29	11.96	12.14	11.61	11.73	368405
2008-03-03	11.77	12.01	11.59	11.63	414186
2008-03-04	11.49	11.75	11.31	11.57	437918
2008-03-05	11.65	11.73	11.39	11.44	611543
2008-03-06	11.40	11.50	11.06	11.11	275693
2008-03-07	11.10	11.13	10.86	10.94	701511
2008-03-10	11.00	11.16	10.51	10.63	387061
2008-03-11	10.95	11.00	10.51	10.95	677993
2008-03-12	10.95	11.60	10.82	11.39	610733
2008-03-13	11.25	11.41	11.03	11.24	520042
2008-03-14	11.31	11.63	10.81	10.97	353272
2008-03-17	10.97	11.54	10.70	11.45	439201
2008-03-18	11.75	12.35	11.70	12.31	522392
2008-03-19	12.48	12.49	11.82	11.91	433291
2008-03-20	12.05	12.43	11.93	12.38	736848
2008-03-24	12.50	12.97	12.50	12.91	605077
2008-03-25	12.89	13.03	12.57	13.03	465740
2008-03-26	13.00	13.00	12.50	12.75	610195
2008-03-27	12.80	12.85	12.44	12.67	359790
2008-03-28	12.68	12.73	12.26	12.39	353228
2008-03-31	12.43	12.49	12.10	12.31	407370
2008-04-01	12.50	12.90	12.46	12.90	352047
2008-04-02	13.00	13.36	12.89	13.01	539698
2008-04-03	12.95	13.11	12.58	13.00	360280
2008-04-04	13.04	13.55	12.94	13.39	460370
2008-04-07	13.45	13.71	13.36	13.63	408828
2008-04-08	13.58	13.60	13.31	13.53	245729
2008-04-09	13.58	13.72	13.20	13.25	508158
2008-04-10	13.33	13.55	13.10	13.19	363795
2008-04-11	13.10	13.31	12.82	12.96	272068
2008-04-14	12.93	13.01	12.58	12.71	426275
2008-04-15	12.77	13.39	12.52	13.00	272129
2008-04-16	13.15	13.48	13.00	13.46	474051
2008-04-17	13.62	13.77	13.21	13.70	360043
2008-04-18	13.95	14.23	13.79	14.04	423893
2008-04-21	14.01	14.10	13.61	13.68	297115
2008-04-22	13.69	13.78	13.38	13.62	469636
2008-04-23	13.65	14.08	13.52	14.08	634224
2008-04-24	14.08	14.88	14.08	14.70	727802
2008-04-25	13.70	13.96	12.39	12.87	2136262
2008-04-28	13.03	13.25	12.76	13.00	1052359
2008-04-29	12.95	12.96	12.58	12.76	659489
2008-04-30	12.83	12.90	11.90	12.14	1390893
2008-05-01	12.16	12.57	11.96	12.32	763956
2008-05-02	12.39	12.56	12.04	12.13	509781
2008-05-05	12.17	12.31	11.95	12.18	346060
2008-05-06	12.17	12.32	11.96	12.27	245879
2008-05-07	12.27	12.33	12.00	12.06	400548
2008-05-08	12.10	12.24	11.69	11.89	968385
2008-05-09	11.84	12.27	11.82	12.18	489221
2008-05-12	12.23	12.25	11.93	12.23	515348
2008-05-13	12.22	12.29	11.97	12.13	426792
2008-05-14	12.15	12.41	11.92	12.10	429193
2008-05-15	12.07	12.54	12.00	12.47	421099
2008-05-16	12.52	12.57	12.03	12.13	377069
2008-05-19	12.10	12.44	12.06	12.13	529237
2008-05-20	12.11	12.26	11.89	12.18	367908
2008-05-21	12.27	12.47	12.06	12.06	590776
2008-05-22	12.07	12.26	11.96	12.08	355704
2008-05-23	12.00	12.38	12.00	12.36	336437
2008-05-27	12.35	12.65	12.30	12.46	408576
2008-05-28	12.32	12.49	11.90	12.06	539558
2008-05-29	12.00	12.45	12.00	12.40	329798
2008-05-30	12.46	12.65	12.26	12.63	371289
2008-06-02	12.58	12.72	12.22	12.36	260052
2008-06-03	12.38	12.50	11.94	12.03	441585
2008-06-04	11.95	12.36	11.95	12.10	495408
2008-06-05	12.11	12.33	11.86	12.33	414656
2008-06-06	12.45	12.95	12.21	12.85	786476
2008-06-09	13.07	13.46	12.91	13.14	797508
2008-06-10	13.08	13.46	13.05	13.38	491786
2008-06-11	13.34	13.44	13.11	13.20	322531
2008-06-12	13.40	13.94	13.40	13.80	651197
2008-06-13	13.80	13.98	13.54	13.98	570702
2008-06-16	13.96	14.38	13.89	14.23	467215
2008-06-17	14.21	14.21	13.56	13.78	729095
2008-06-18	13.74	13.76	13.42	13.53	341009
2008-06-19	13.48	13.78	13.18	13.53	340346
2008-06-20	13.48	13.52	13.26	13.48	474459
2008-06-23	13.59	13.64	13.15	13.27	198273
2008-06-24	13.31	13.70	13.28	13.60	773826
2008-06-25	13.61	13.97	13.53	13.80	375029
2008-06-26	13.59	13.75	13.00	13.16	641871
2008-06-27	13.14	13.31	12.87	12.95	802686
2008-06-30	12.95	13.58	12.75	12.75	425528
2008-07-01	12.59	13.06	12.32	13.03	537989
2008-07-02	13.04	13.26	12.76	12.87	347160
2008-07-03	12.89	13.21	12.79	13.01	228082
2008-07-07	13.14	14.25	13.01	14.12	1092919
2008-07-08	14.41	15.57	14.29	15.47	1862418
2008-07-09	15.92	15.99	15.37	15.41	2075051
2008-07-10	15.45	16.42	15.12	16.09	1099770
2008-07-11	15.92	16.49	15.49	16.36	712143
2008-07-14	16.67	16.67	15.79	16.13	1107222
2008-07-15	16.01	16.31	15.53	15.64	867374
2008-07-16	15.67	16.78	15.50	16.75	1203850
2008-07-17	16.85	17.80	16.50	17.75	1287602
2008-07-18	17.69	17.94	17.29	17.48	774246
2008-07-21	17.59	17.75	16.56	16.78	1082460
2008-07-22	16.70	17.41	16.67	17.35	932656
2008-07-23	17.69	18.90	17.24	18.79	2415846
2008-07-24	18.99	18.99	17.00	17.22	1565498
2008-07-25	17.42	17.87	16.70	17.84	859868
2008-07-28	17.80	18.21	17.50	17.92	704648
2008-07-29	17.92	18.25	17.00	18.16	794837
2008-07-30	18.38	18.50	17.64	17.96	753871
2008-07-31	17.66	18.40	17.63	17.98	526645
2008-08-01	18.09	18.14	17.51	18.02	424674
2008-08-04	18.05	18.06	16.90	17.26	796918
2008-08-05	17.01	18.05	17.01	17.75	771507
2008-08-06	17.74	17.99	17.19	17.89	569869
2008-08-07	17.76	18.48	17.43	17.50	1044366
2008-08-08	17.33	17.96	16.89	17.10	593310
2008-08-11	17.06	17.80	15.19	15.43	2582856
2008-08-12	15.40	15.53	13.86	14.66	1938376
2008-08-13	14.50	15.24	14.17	15.20	1020727
2008-08-14	14.96	15.04	14.69	14.97	750795
2008-08-15	15.07	15.38	14.90	15.21	969012
2008-08-18	15.10	15.10	14.31	14.46	592814
2008-08-19	14.46	14.49	14.07	14.42	510283
2008-08-20	14.43	15.07	14.10	14.70	598346
2008-08-21	14.51	14.97	14.42	14.63	461319
2008-08-22	14.68	15.06	14.55	14.88	257742
2008-08-25	14.57	14.77	14.29	14.47	605336
2008-08-26	14.32	14.64	14.26	14.48	323016
2008-08-27	14.45	14.86	14.45	14.81	358724
2008-08-28	14.88	15.68	14.84	15.60	467167
2008-08-29	15.66	15.66	14.88	15.59	369445
2008-09-02	15.70	16.26	15.50	15.99	741737
2008-09-03	15.92	16.50	15.92	16.41	541914
2008-09-04	16.20	16.31	15.45	15.48	467486
2008-09-05	15.31	15.75	15.18	15.62	375598
2008-09-08	16.14	17.16	16.14	17.11	924883
2008-09-09	16.87	17.43	16.16	16.18	636048
2008-09-10	16.64	16.99	16.20	16.80	584060
2008-09-11	16.49	16.81	16.10	16.54	610481
2008-09-12	16.46	16.76	16.16	16.39	293254
2008-09-15	15.91	16.03	15.35	15.56	373068
2008-09-16	15.10	16.36	14.50	16.35	619582
2008-09-17	16.21	16.98	15.43	15.89	1027400
2008-09-18	16.16	16.56	14.72	15.40	841791
2008-09-19	16.41	16.98	15.02	16.54	1171925
2008-09-22	16.52	16.62	15.13	16.05	530170
2008-09-23	16.08	16.52	16.03	16.35	620128
2008-09-24	16.52	16.95	16.11	16.29	592744
2008-09-25	16.42	16.56	16.12	16.38	398371
2008-09-26	16.20	17.13	15.93	17.09	601915
2008-09-29	17.03	17.68	15.87	17.48	1164067
2008-09-30	17.77	19.25	17.57	18.80	1715398
2008-10-01	18.79	18.80	17.80	18.28	685617
2008-10-02	19.08	19.09	17.33	17.51	623306
2008-10-03	17.93	18.00	16.86	16.94	785853
2008-10-06	16.65	16.74	14.50	15.99	1002603
2008-10-07	16.08	16.24	15.04	15.05	458982
2008-10-08	14.70	15.28	13.70	13.88	774654
2008-10-09	14.19	14.88	11.87	12.04	947831
2008-10-10	11.55	12.59	11.00	12.57	1404423
2008-10-13	13.38	14.07	13.00	14.07	527663
2008-10-14	14.47	14.69	13.59	13.77	714452
2008-10-15	13.63	13.69	12.93	13.14	511676
2008-10-16	13.32	14.07	12.67	13.97	840104
2008-10-17	13.50	15.22	12.56	13.52	609237
2008-10-20	14.05	15.10	14.01	15.10	677078
2008-10-21	14.93	16.42	14.76	15.56	670798
2008-10-22	15.03	15.22	14.20	14.54	441955
2008-10-23	14.35	14.44	12.44	13.22	766101
2008-10-24	12.05	14.18	11.74	13.62	562954
2008-10-27	13.49	14.05	13.09	13.21	373960
2008-10-28	13.47	15.45	13.12	15.40	590334
2008-10-29	15.41	15.82	14.26	14.78	598335
2008-10-30	15.20	16.70	14.75	16.64	548880
2008-10-31	16.64	16.73	15.37	15.84	655509
2008-11-03	15.98	16.35	15.63	15.90	413557
2008-11-04	16.20	16.50	15.28	15.59	596546
2008-11-05	15.67	15.96	14.50	14.54	450707
2008-11-06	14.84	15.00	14.23	14.44	379642
2008-11-07	14.58	15.50	14.58	15.26	427055
2008-11-10	15.86	16.20	15.08	15.44	438127
2008-11-11	15.17	15.98	14.99	15.70	374225
2008-11-12	15.46	16.09	15.41	15.45	820764
2008-11-13	15.56	16.85	14.97	16.77	855527
2008-11-14	16.87	16.91	15.32	15.35	435622
2008-11-17	15.11	15.12	14.25	14.55	527135
2008-11-18	14.47	14.98	13.85	14.55	442879
2008-11-19	14.56	15.06	13.68	13.71	604222
2008-11-20	13.42	14.25	13.03	13.38	573572
2008-11-21	13.56	15.02	13.18	15.00	759548
2008-11-24	15.11	16.05	14.77	15.89	613110
2008-11-25	16.13	16.31	15.75	15.97	761028
2008-11-26	15.72	16.69	15.30	16.61	465648
2008-11-28	16.54	16.60	16.00	16.49	252375
2008-12-01	16.27	16.47	15.14	15.22	718803
2008-12-02	15.54	16.34	15.09	16.18	657291
2008-12-03	15.80	16.98	15.75	16.85	699370
2008-12-04	16.69	17.43	15.33	15.67	898317
2008-12-05	15.54	17.00	15.43	16.94	565698
2008-12-08	17.44	17.80	16.79	17.50	810172
2008-12-09	17.29	17.98	16.50	16.59	529548
2008-12-10	16.80	17.35	16.42	16.77	570117
2008-12-11	16.67	17.49	16.17	16.35	594393
2008-12-12	15.76	17.15	14.60	16.87	533281
2008-12-15	16.90	17.40	16.50	16.94	523774
2008-12-16	17.30	17.50	16.74	17.46	621784
2008-12-17	17.30	18.22	17.01	17.56	533942
2008-12-18	17.50	17.56	16.03	16.25	1106635
2008-12-19	16.50	16.98	15.85	16.00	1141472
2008-12-22	16.10	16.11	15.08	15.29	759419
2008-12-23	15.50	15.65	14.73	14.93	632212
2008-12-24	14.93	14.98	14.65	14.81	337612
2008-12-26	14.94	14.94	14.61	14.73	435240
2008-12-29	14.85	14.89	14.08	14.25	696539
2008-12-30	14.25	14.83	14.10	14.81	1245337
2008-12-31	14.81	15.36	14.70	15.21	1222439
2009-01-02	15.26	16.03	15.10	15.73	711547
2009-01-05	15.80	16.40	15.68	16.09	925160
2009-01-06	16.13	17.01	16.05	16.79	791008
2009-01-07	16.07	16.17	13.95	14.18	2226483
2009-01-08	14.00	14.00	13.24	13.79	1258080
2009-01-09	13.79	13.97	13.50	13.71	888610
2009-01-12	14.16	14.55	13.92	14.09	1018182
2009-01-13	13.98	14.30	13.63	13.86	907469
2009-01-14	13.56	13.81	13.29	13.60	750272
2009-01-15	13.62	14.37	13.51	14.19	786045
2009-01-16	14.32	14.32	13.51	14.05	674055
2009-01-20	14.00	14.51	13.71	13.93	1082343
2009-01-21	14.04	14.42	12.35	13.26	2392712
2009-01-22	12.94	13.33	12.40	12.49	1177498
2009-01-23	13.44	14.65	12.81	14.15	1736806
2009-01-26	14.21	14.61	13.91	14.43	981149
2009-01-27	14.50	14.68	14.42	14.65	1015627
2009-01-28	14.68	14.68	14.35	14.66	814495
2009-01-29	14.14	14.43	14.00	14.06	519698
2009-01-30	14.15	14.29	13.50	13.57	407517
2009-02-02	13.32	13.97	13.15	13.92	478319
2009-02-03	13.95	13.99	13.38	13.58	525972
2009-02-04	13.54	13.61	13.12	13.26	319386
2009-02-05	13.22	13.76	13.17	13.53	407101
2009-02-06	13.45	13.98	13.36	13.87	450898
2009-02-09	13.80	14.33	13.61	14.01	392312
2009-02-10	13.82	14.26	13.68	13.74	401622
2009-02-11	13.77	13.97	13.46	13.71	268568
2009-02-12	13.54	13.95	13.37	13.87	526930
2009-02-13	13.92	14.23	13.65	13.71	336576
2009-02-17	13.39	13.48	13.11	13.11	579069
2009-02-18	13.12	13.30	12.59	12.90	600128
2009-02-19	12.97	13.22	12.50	12.74	331490
2009-02-20	12.53	12.80	11.70	12.29	1482751
2009-02-23	12.30	12.73	12.27	12.35	622374
2009-02-24	12.55	13.01	12.23	12.96	608677
2009-02-25	12.90	12.99	12.32	12.71	403442
2009-02-26	12.86	13.12	10.75	11.23	1906558
2009-02-27	10.89	11.12	9.92	10.28	3006849
2009-03-02	10.04	10.28	9.50	9.63	1101595
2009-03-03	9.79	10.15	9.52	9.85	641751
2009-03-04	10.00	10.62	9.99	10.49	775779
2009-03-05	10.32	10.40	9.95	9.98	710332
2009-03-06	10.02	10.17	9.74	9.91	638015
2009-03-09	9.78	10.04	9.54	9.58	515148
2009-03-10	9.77	10.34	9.55	10.31	488332
2009-03-11	10.34	10.82	10.20	10.46	596359
2009-03-12	10.65	11.14	10.46	10.91	875073
2009-03-13	11.00	11.26	10.91	11.17	511885
2009-03-16	11.24	11.48	10.90	10.99	618733
2009-03-17	10.95	11.04	10.66	10.85	550641
2009-03-18	10.84	11.29	10.72	11.27	871124
2009-03-19	11.38	11.58	11.30	11.44	523854
2009-03-20	11.49	11.58	10.90	10.94	662819
2009-03-23	11.26	11.30	10.58	10.99	842838
2009-03-24	10.87	11.05	10.63	10.86	529084
2009-03-25	11.37	11.50	10.91	11.50	551610
2009-03-26	11.67	12.35	11.51	12.34	448168
2009-03-27	12.16	12.44	11.96	12.06	313181
2009-03-30	11.76	11.80	11.30	11.70	416275
2009-03-31	11.80	11.80	11.32	11.57	519520
2009-04-01	11.40	11.80	11.31	11.65	386661
2009-04-02	11.90	12.39	11.61	12.17	692992
2009-04-03	12.20	12.46	12.10	12.45	414104
2009-04-06	12.29	12.37	11.67	11.97	504283
2009-04-07	11.86	11.97	11.48	11.51	416043
2009-04-08	11.54	11.79	11.40	11.68	267224
2009-04-09	12.20	12.78	12.19	12.72	606697
2009-04-13	12.58	12.94	12.50	12.92	344831
2009-04-14	12.71	12.90	12.43	12.64	456437
2009-04-15	12.60	13.05	12.53	12.96	324650
2009-04-16	13.02	13.15	12.78	12.96	423837
2009-04-17	13.03	13.14	12.83	13.01	289252
2009-04-20	12.67	12.73	12.50	12.55	469805
2009-04-21	12.46	13.11	12.28	13.10	561712
2009-04-22	12.87	13.86	12.60	13.25	663035
2009-04-23	13.22	13.61	12.51	13.25	703424
2009-04-24	13.00	13.00	11.46	12.53	2117787
2009-04-27	12.25	12.52	12.04	12.06	718410
2009-04-28	12.01	12.24	11.88	12.11	444059
2009-04-29	12.15	12.71	12.00	12.64	480766
2009-04-30	12.70	12.84	12.35	12.39	415385
2009-05-01	12.30	12.58	12.17	12.33	726613
2009-05-04	12.40	12.64	12.21	12.50	450807
2009-05-05	12.50	12.63	12.40	12.57	530330
2009-05-06	12.74	12.79	12.60	12.76	313835
2009-05-07	12.95	13.03	12.69	12.81	455805
2009-05-08	13.01	13.25	12.91	13.14	435096
2009-05-11	13.05	13.05	12.50	12.54	374653
2009-05-12	12.51	12.52	12.17	12.29	292200
2009-05-13	12.06	12.13	11.83	11.84	498418
2009-05-14	11.92	12.08	11.76	11.82	233437
2009-05-15	11.79	12.00	11.67	11.68	387957
2009-05-18	11.87	12.00	11.70	11.99	301453
2009-05-19	12.10	12.10	11.74	11.77	332835
2009-05-20	11.88	12.01	11.67	11.69	443118
2009-05-21	11.66	11.76	11.50	11.65	318694
2009-05-22	11.72	11.92	11.41	11.48	346868
2009-05-26	11.42	12.05	11.42	11.99	529006
2009-05-27	11.65	12.39	11.65	11.79	492739
2009-05-28	12.00	12.24	11.63	11.94	422356
2009-05-29	12.01	12.20	11.85	12.15	431301
2009-06-01	12.30	12.81	12.29	12.70	722620
2009-06-02	12.61	12.70	12.47	12.60	537647
2009-06-03	12.55	13.00	12.55	12.99	312832
2009-06-04	13.01	13.13	12.91	13.04	385141
2009-06-05	13.12	13.30	12.96	13.10	414545
2009-06-08	13.02	13.05	12.88	12.93	640322
2009-06-09	13.03	13.20	12.97	13.11	215315
2009-06-10	13.20	13.20	12.80	12.97	399760
2009-06-11	12.80	13.20	12.80	12.89	219500
2009-06-12	11.60	11.63	10.79	10.99	3524899
2009-06-15	11.02	11.03	10.45	10.64	1095331
2009-06-16	10.81	10.86	10.30	10.36	1102681
2009-06-17	10.37	10.44	10.11	10.20	1606187
2009-06-18	10.22	10.50	10.18	10.41	678417
2009-06-19	10.59	11.09	10.42	10.88	1257052
2009-06-22	10.81	10.89	10.64	10.78	582000
2009-06-23	10.88	10.97	10.32	10.53	506275
2009-06-24	10.58	10.67	10.41	10.51	323913
2009-06-25	10.49	10.77	10.37	10.60	546999
2009-06-26	10.61	10.70	10.49	10.55	919234
2009-06-29	10.54	10.84	10.50	10.70	335112
2009-06-30	10.74	10.81	10.52	10.78	595772
2009-07-01	10.84	10.87	10.51	10.55	665021
2009-07-02	10.51	10.53	10.26	10.36	450773
2009-07-06	10.35	10.53	10.26	10.42	503359
2009-07-07	10.47	10.47	10.18	10.21	429774
2009-07-08	10.23	10.30	10.09	10.19	501337
2009-07-09	10.22	10.31	10.05	10.09	313338
2009-07-10	10.07	10.30	10.00	10.26	503877
2009-07-13	10.27	10.35	10.03	10.35	495454
2009-07-14	10.31	10.31	10.14	10.29	390165
2009-07-15	10.44	10.71	10.36	10.67	901058
2009-07-16	10.59	10.84	10.44	10.80	717396
2009-07-17	10.83	10.85	10.53	10.53	327968
2009-07-20	10.54	10.70	10.48	10.56	560166
2009-07-21	10.64	11.30	10.60	11.23	801833
2009-07-22	11.15	11.55	11.09	11.53	906109
2009-07-23	11.49	12.14	11.45	11.81	965546
2009-07-24	11.76	12.13	11.35	12.08	514815
2009-07-27	12.01	12.03	11.72	12.02	488707
2009-07-28	11.95	12.42	11.95	12.35	665722
2009-07-29	12.30	12.55	12.21	12.48	789111
2009-07-30	12.57	12.88	12.38	12.63	570885
2009-07-31	12.59	12.86	12.59	12.65	422226
2009-08-03	12.76	12.81	12.37	12.75	441658
2009-08-04	12.63	12.73	12.47	12.56	324633
2009-08-05	12.53	12.53	12.21	12.49	311939
2009-08-06	12.50	12.63	12.15	12.21	302057
2009-08-07	12.40	12.50	12.22	12.45	350529
2009-08-10	12.35	12.66	12.35	12.58	402164
2009-08-11	12.53	12.82	12.35	12.49	434470
2009-08-12	12.54	12.75	12.51	12.58	283303
2009-08-13	12.60	12.73	12.41	12.50	398493
2009-08-14	12.46	12.52	12.10	12.25	383532
2009-08-17	12.15	12.17	11.86	12.02	497636
2009-08-18	12.04	12.26	12.00	12.23	284869
2009-08-19	12.16	12.41	12.11	12.41	290736
2009-08-20	12.35	12.50	12.29	12.38	384415
2009-08-21	12.52	13.08	12.39	12.77	696647
2009-08-24	12.83	13.36	12.82	13.23	401741
2009-08-25	13.33	13.45	13.16	13.24	431340
2009-08-26	13.19	13.54	13.15	13.40	381608
2009-08-27	13.40	13.49	13.27	13.41	198422
2009-08-28	13.48	13.53	13.23	13.46	340429
2009-08-31	13.32	13.37	13.00	13.37	329726
2009-09-01	13.26	13.58	12.53	12.67	823027
2009-09-02	12.60	12.79	12.44	12.53	409383
2009-09-03	12.53	12.59	12.14	12.52	317523
2009-09-04	12.46	12.64	12.31	12.63	200891
2009-09-08	12.79	12.89	12.59	12.89	458974
2009-09-09	12.95	12.97	12.75	12.91	303090
2009-09-10	12.89	13.11	12.77	13.09	268060
2009-09-11	13.09	13.15	12.95	12.98	287766
2009-09-14	12.94	13.07	12.76	13.01	265405
2009-09-15	12.99	13.24	12.76	13.17	320894
2009-09-16	13.17	13.38	13.12	13.38	239463
2009-09-17	13.36	13.42	13.06	13.19	228225
2009-09-18	13.22	13.45	13.00	13.25	391851
2009-09-21	13.11	13.28	13.11	13.22	206372
2009-09-22	13.26	13.34	13.01	13.25	231768
2009-09-23	13.24	13.38	13.00	13.01	135136
2009-09-24	13.02	13.09	12.81	12.95	207957
2009-09-25	13.58	13.90	13.30	13.56	1316592
2009-09-28	13.66	13.86	13.56	13.78	490213
2009-09-29	13.75	13.88	13.56	13.66	390203
2009-09-30	13.63	13.90	13.51	13.66	284899
2009-10-01	13.56	13.95	13.17	13.17	551721
2009-10-02	13.17	13.70	13.17	13.21	650766
2009-10-05	13.42	13.76	13.40	13.57	6107029
2009-10-06	13.64	14.44	13.55	14.29	1247891
2009-10-07	14.29	14.36	14.20	14.23	739412
2009-10-08	14.27	14.68	14.20	14.46	586107
2009-10-09	14.42	14.42	14.23	14.34	401020
2009-10-12	14.49	14.57	14.40	14.43	271693
2009-10-13	14.33	14.40	13.93	14.12	462588
2009-10-14	14.20	14.27	14.02	14.13	268895
2009-10-15	14.09	14.24	13.98	14.16	321568
2009-10-16	14.02	14.17	13.83	14.07	403478
2009-10-19	14.15	14.43	13.99	14.25	389344
2009-10-20	14.29	14.57	14.08	14.27	711437
2009-10-21	14.20	14.39	13.88	13.92	569531
2009-10-22	13.92	14.30	13.87	14.26	485767
2009-10-23	14.33	14.35	14.00	14.06	356900
2009-10-26	14.11	14.42	13.87	13.93	323395
2009-10-27	13.93	14.12	13.76	13.80	259640
2009-10-28	13.80	13.84	13.48	13.50	349657
2009-10-29	13.65	13.81	13.31	13.41	469710
2009-10-30	13.37	13.49	12.95	12.97	465268
2009-11-02	13.09	13.33	12.75	13.14	374902
2009-11-03	13.02	13.27	12.82	13.15	397734
2009-11-04	13.17	13.30	13.07	13.08	336898
2009-11-05	13.22	13.82	13.04	13.78	344271
2009-11-06	13.97	14.74	13.81	14.28	752862
2009-11-09	14.49	14.96	14.40	14.76	724996
2009-11-10	14.77	14.90	14.54	14.85	422089
2009-11-11	14.90	14.94	14.60	14.81	339684
2009-11-12	14.74	14.77	14.23	14.40	368673
2009-11-13	14.40	14.52	14.27	14.43	281318
2009-11-16	14.57	15.34	14.57	15.26	715699
2009-11-17	15.10	15.21	14.97	15.10	310529
2009-11-18	15.15	15.23	14.95	15.07	244056
2009-11-19	14.97	15.01	14.64	14.78	313851
2009-11-20	14.65	14.80	14.55	14.72	280744
2009-11-23	14.93	15.27	14.93	15.24	356096
2009-11-24	15.29	15.29	14.83	15.04	217467
2009-11-25	15.10	15.15	14.93	15.05	140774
2009-11-27	14.65	14.95	14.65	14.69	127101
2009-11-30	14.67	14.82	14.39	14.77	289285
2009-12-01	14.92	15.27	14.82	15.21	333595
2009-12-02	15.28	15.67	15.23	15.65	402753
2009-12-03	15.66	15.83	15.44	15.44	392079
2009-12-04	15.74	15.90	15.43	15.62	410210
2009-12-07	15.66	15.95	15.54	15.75	291282
2009-12-08	15.62	15.69	15.42	15.50	233427
2009-12-09	15.54	15.60	15.44	15.54	250000
2009-12-10	15.64	15.96	15.55	15.66	259851
2009-12-11	15.74	16.18	15.70	16.04	332281
2009-12-14	16.17	16.50	15.99	16.48	293914
2009-12-15	16.40	16.55	16.14	16.16	325899
2009-12-16	16.26	16.52	16.19	16.42	405095
2009-12-17	16.38	16.45	16.16	16.36	493201
2009-12-18	16.44	16.62	16.26	16.61	753792
2009-12-21	16.67	16.99	16.63	16.98	363615
2009-12-22	16.96	17.03	16.80	16.93	427911
2009-12-23	17.05	17.34	16.87	17.05	323743
2009-12-24	17.24	17.28	17.04	17.15	109716
2009-12-28	17.15	17.72	17.15	17.35	270661
2009-12-29	17.43	17.45	17.33	17.37	217024
2009-12-30	17.40	17.49	17.21	17.26	263715
2009-12-31	17.31	17.42	17.18	17.20	214001
2010-01-04	17.47	17.54	17.31	17.46	324045
2010-01-05	17.49	17.60	16.50	16.87	770551
2010-01-06	17.02	17.48	16.43	16.83	689387
2010-01-07	16.90	17.02	16.52	17.02	179295
2010-01-08	17.06	17.41	17.02	17.22	317217
2010-01-11	17.30	17.71	17.25	17.69	416021
2010-01-12	17.68	18.09	17.50	17.86	407476
2010-01-13	17.97	18.24	17.85	17.96	433504
2010-01-14	18.04	18.37	18.00	18.23	460652
2010-01-15	18.32	18.36	17.67	17.91	415135
2010-01-19	18.14	18.20	17.91	18.16	375720
2010-01-20	18.02	18.17	17.71	18.11	303430
2010-01-21	18.08	18.31	17.65	18.25	737020
2010-01-22	18.70	18.70	17.85	18.04	1104638
2010-01-25	18.10	18.20	17.52	17.59	452635
2010-01-26	17.60	18.09	17.47	17.64	710593
2010-01-27	17.53	18.24	17.53	18.24	392075
2010-01-28	18.27	18.53	18.00	18.30	394905
2010-01-29	18.34	18.54	18.07	18.16	448355
2010-02-01	18.25	18.49	17.72	18.07	586699
2010-02-02	18.13	18.14	17.77	17.87	367836
2010-02-03	17.85	18.16	17.79	17.96	389930
2010-02-04	17.86	18.08	17.42	17.44	476961
2010-02-05	17.42	17.58	16.77	17.49	689096
2010-02-08	17.53	17.96	17.46	17.75	454013
2010-02-09	17.96	17.99	17.68	17.75	300640
2010-02-10	17.64	17.79	17.50	17.74	295729
2010-02-11	17.68	18.05	17.56	18.00	207522
2010-02-12	17.84	18.00	17.74	17.94	233875
2010-02-16	18.11	18.27	17.85	18.00	403966
2010-02-17	18.10	18.31	18.00	18.31	297332
2010-02-18	18.33	18.86	18.24	18.84	552142
2010-02-19	18.86	19.36	18.62	18.68	663894
2010-02-22	18.87	19.80	18.73	19.60	835126
2010-02-23	19.63	19.94	19.40	19.64	570221
2010-02-24	19.63	19.94	19.52	19.86	705016
2010-02-25	19.76	19.97	19.56	19.97	437489
2010-02-26	19.98	19.99	19.61	19.73	471041
2010-03-01	19.84	20.08	19.79	20.06	765109
2010-03-02	20.10	20.60	20.00	20.45	818661
2010-03-03	20.63	20.63	19.88	19.92	534323
2010-03-04	19.94	20.35	19.94	20.24	310656
2010-03-05	20.38	20.89	20.35	20.82	609530
2010-03-08	21.00	21.25	20.97	20.99	449425
2010-03-09	21.06	21.44	20.69	21.41	764954
2010-03-10	21.53	21.89	21.50	21.84	585066
2010-03-11	21.80	22.00	21.39	21.52	520600
2010-03-12	21.71	21.97	21.56	21.97	515609
2010-03-15	22.01	22.19	20.12	20.40	1897578
2010-03-16	20.25	20.54	19.73	20.49	862011
2010-03-17	20.63	21.04	20.54	20.69	560986
2010-03-18	20.71	21.00	20.26	20.73	377094
2010-03-19	20.84	21.12	20.34	20.43	524570
2010-03-22	20.25	20.82	20.11	20.77	540731
2010-03-23	20.84	20.91	20.45	20.67	410081
2010-03-24	20.64	21.54	20.54	21.09	742698
2010-03-25	21.33	21.55	21.03	21.04	444691
2010-03-26	21.06	21.31	20.89	20.92	258965
2010-03-29	21.07	21.26	21.00	21.22	401100
2010-03-30	21.25	21.25	20.69	20.79	383013
2010-03-31	20.75	20.81	20.50	20.60	470244
2010-04-01	20.61	20.95	20.46	20.95	364277
2010-04-05	20.94	21.49	20.93	21.48	489218
2010-04-06	21.46	21.69	21.26	21.68	372500
2010-04-07	21.63	21.63	20.96	21.08	357974
2010-04-08	21.19	21.22	20.96	21.14	267383
2010-04-09	21.16	21.17	20.71	20.96	345576
2010-04-12	21.00	21.59	20.96	21.58	345632
2010-04-13	21.49	21.66	21.23	21.66	395988
2010-04-14	21.71	21.80	21.43	21.80	343934
2010-04-15	21.80	22.23	21.80	22.06	385864
2010-04-16	22.08	22.21	21.33	21.39	497475
2010-04-19	21.38	22.14	21.37	21.95	476842
2010-04-20	21.97	22.96	21.97	22.70	855405
2010-04-21	22.90	22.91	22.30	22.66	494835
2010-04-22	22.51	23.14	22.30	23.04	576451
2010-04-23	23.26	23.75	22.91	23.31	700568
2010-04-26	23.36	23.50	23.11	23.34	379557
2010-04-27	23.33	23.70	22.09	22.15	763415
2010-04-28	22.16	22.45	22.07	22.39	383231
2010-04-29	22.50	22.69	22.35	22.54	330190
2010-04-30	22.58	22.60	20.68	20.74	1135745
2010-05-03	20.80	21.58	20.67	21.35	661867
2010-05-04	21.05	21.52	20.75	21.08	492652
2010-05-05	20.76	20.93	19.24	19.27	1335862
2010-05-06	19.20	19.89	10.07	18.97	1237182
2010-05-07	18.77	18.77	17.24	18.30	1391932
2010-05-10	18.70	19.54	18.70	19.30	601216
2010-05-11	19.00	19.45	18.80	18.95	535086
2010-05-12	18.94	19.07	18.81	19.02	808889
2010-05-13	18.91	19.26	18.80	19.09	425065
2010-05-14	18.94	18.96	18.37	18.60	511803
2010-05-17	18.63	19.04	18.30	18.98	579098
2010-05-18	18.93	19.06	18.01	18.15	664853
2010-05-19	18.03	18.95	18.03	18.92	802442
2010-05-20	18.46	18.56	17.76	17.76	1517616
2010-05-21	17.45	18.15	17.01	18.04	1036854
2010-05-24	18.09	18.32	17.78	17.85	286725
2010-05-25	17.47	17.92	16.97	17.87	673493
2010-05-26	18.05	18.45	17.98	18.17	729433
2010-05-27	18.59	18.74	18.23	18.53	560012
2010-05-28	18.30	18.65	18.20	18.31	374553
2010-06-01	18.22	18.45	17.86	17.86	449732
2010-06-02	17.88	18.46	17.81	18.46	424216
2010-06-03	18.47	18.59	18.15	18.36	251516
2010-06-04	18.00	18.12	17.70	17.81	498220
2010-06-07	17.56	18.40	17.56	17.78	602338
2010-06-08	17.90	17.93	17.33	17.63	360118
2010-06-09	17.73	18.17	17.48	17.80	387083
2010-06-10	18.09	18.29	17.83	18.29	346470
2010-06-11	18.10	18.65	18.08	18.65	331620
2010-06-14	18.76	18.83	18.50	18.62	430961
2010-06-15	18.66	19.17	18.52	19.12	367288
2010-06-16	19.03	19.23	18.93	18.98	223585
2010-06-17	19.13	19.21	18.70	18.86	203183
2010-06-18	18.97	18.99	18.57	18.65	533546
2010-06-21	18.84	19.20	18.72	18.91	303139
2010-06-22	19.02	19.26	18.81	18.92	443445
2010-06-23	18.91	19.05	18.65	18.76	280244
2010-06-24	18.65	18.86	18.55	18.55	306420
2010-06-25	18.57	19.12	18.39	19.04	611143
2010-06-28	19.06	19.27	18.75	19.09	285221
2010-06-29	18.74	18.88	18.48	18.62	495194
2010-06-30	18.68	18.88	18.37	18.55	335892
2010-07-01	18.73	18.92	18.25	18.63	499786
2010-07-02	18.75	18.75	18.40	18.55	247530
2010-07-06	18.74	19.09	18.51	18.63	591735
2010-07-07	18.75	19.32	18.70	19.29	283336
2010-07-08	19.39	19.45	19.08	19.35	255440
2010-07-09	19.37	19.69	19.29	19.68	186996
2010-07-12	19.67	19.75	19.41	19.65	252350
2010-07-13	19.81	20.62	19.76	20.60	484211
2010-07-14	20.57	20.80	20.41	20.68	270688
2010-07-15	20.64	20.72	20.32	20.66	287332
2010-07-16	20.51	20.55	19.88	19.97	470724
2010-07-19	19.97	20.00	19.47	19.79	225816
2010-07-20	19.51	20.12	19.40	20.11	320336
2010-07-21	20.18	20.50	19.73	19.78	291407
2010-07-22	20.10	20.30	19.51	20.16	498340
2010-07-23	20.02	20.24	19.61	20.17	323395
2010-07-26	20.31	20.69	20.09	20.49	463122
2010-07-27	20.66	20.75	20.23	20.32	353406
2010-07-28	20.19	20.43	19.90	19.99	337078
2010-07-29	20.10	20.10	19.56	19.72	376919
2010-07-30	19.51	20.06	19.51	19.90	448052
2010-08-02	20.19	20.43	19.76	20.21	421532
2010-08-03	20.07	20.12	19.57	19.64	267890
2010-08-04	19.72	19.78	19.40	19.61	235162
2010-08-05	19.46	19.60	19.29	19.32	180483
2010-08-06	19.11	19.58	18.65	19.53	318069
2010-08-09	19.71	20.21	19.53	20.16	265449
2010-08-10	19.92	20.01	19.47	19.49	214683
2010-08-11	19.08	19.29	18.31	18.36	556468
2010-08-12	18.27	18.61	18.25	18.49	633976
2010-08-13	18.49	18.65	18.30	18.33	235227
2010-08-16	18.26	18.51	18.22	18.36	221328
2010-08-17	18.45	18.93	18.33	18.83	219380
2010-08-18	18.76	19.21	18.62	18.79	234090
2010-08-19	18.70	18.78	18.33	18.57	370493
2010-08-20	18.48	18.80	18.41	18.71	231137
2010-08-23	18.79	18.90	18.59	18.59	290304
2010-08-24	18.38	18.50	18.20	18.40	312500
2010-08-25	18.31	18.53	18.20	18.38	245726
2010-08-26	18.43	18.48	18.02	18.06	227403
2010-08-27	18.21	18.63	17.92	18.60	261594
2010-08-30	18.47	18.75	18.20	18.21	311942
2010-08-31	18.14	18.44	17.88	17.98	381991
2010-09-01	18.33	18.70	18.06	18.58	422402
2010-09-02	18.64	19.20	18.58	19.16	258494
2010-09-03	19.30	19.48	19.12	19.33	322865
2010-09-07	19.20	19.38	18.77	18.82	232331
2010-09-08	18.82	19.06	18.62	18.70	280764
2010-09-09	18.79	18.97	18.49	18.70	315383
2010-09-10	18.70	18.77	18.30	18.49	198696
2010-09-13	18.54	19.05	18.42	19.00	336673
2010-09-14	18.97	19.28	18.77	19.10	222265
2010-09-15	19.07	19.29	18.82	18.88	278583
2010-09-16	18.85	18.92	18.54	18.63	178807
2010-09-17	18.83	18.99	18.47	18.47	338479
2010-09-20	18.41	19.05	18.13	19.03	253393
2010-09-21	19.01	19.41	18.92	18.93	286210
2010-09-22	18.82	19.15	18.53	18.66	201648
2010-09-23	18.58	18.80	18.17	18.22	200077
2010-09-24	18.54	19.57	18.54	19.57	320462
2010-09-27	19.56	19.74	19.34	19.64	268891
2010-09-28	19.75	19.96	19.49	19.92	287864
2010-09-29	19.80	20.10	19.80	19.91	210029
2010-09-30	20.05	20.22	19.68	20.04	342063
2010-10-01	20.16	20.18	19.78	19.84	155333
2010-10-04	19.85	19.85	19.25	19.27	195303
2010-10-05	19.52	20.15	19.23	20.12	272812
2010-10-06	20.10	20.76	20.05	20.72	462980
2010-10-07	20.82	20.90	20.61	20.61	248053
2010-10-08	20.60	21.04	20.50	21.01	361575
2010-10-11	21.14	21.33	20.90	21.10	342287
2010-10-12	21.11	21.11	20.60	20.78	225263
2010-10-13	20.98	21.50	20.82	21.33	309047
2010-10-14	21.41	21.47	21.21	21.40	312569
2010-10-15	21.55	21.69	21.14	21.20	264991
2010-10-18	21.25	21.41	21.04	21.40	130631
2010-10-19	21.12	21.70	21.10	21.31	215739
2010-10-20	21.46	21.95	21.34	21.78	249522
2010-10-21	21.83	21.92	21.24	21.56	180410
2010-10-22	21.59	21.91	21.39	21.61	172222
2010-10-25	21.74	21.95	21.09	21.17	290011
2010-10-26	21.00	21.37	20.85	21.31	241096
2010-10-27	21.12	21.37	20.88	21.23	134484
2010-10-28	21.44	21.54	21.01	21.16	115705
2010-10-29	21.13	21.56	21.12	21.48	171039
2010-11-01	21.58	21.83	20.92	21.17	331605
2010-11-02	21.33	21.72	21.09	21.37	249566
2010-11-03	21.37	22.33	21.31	22.15	357228
2010-11-04	22.39	22.73	22.22	22.38	524546
2010-11-05	22.90	24.54	22.88	24.47	1183829
2010-11-08	24.61	25.28	24.12	25.02	616341
2010-11-09	25.03	25.23	24.85	24.96	557813
2010-11-10	24.91	25.65	24.53	25.31	386284
2010-11-11	25.04	25.55	24.69	25.51	307072
2010-11-12	25.23	25.58	25.18	25.19	395685
2010-11-15	25.25	25.33	24.90	25.19	322165
2010-11-16	24.94	25.05	24.38	25.02	512008
2010-11-17	25.00	25.00	24.26	24.50	276992
2010-11-18	24.71	25.04	24.43	24.57	204162
2010-11-19	24.63	24.70	24.37	24.62	164987
2010-11-22	24.60	24.82	24.17	24.72	230800
2010-11-23	24.43	24.69	24.28	24.61	146691
2010-11-24	24.76	24.95	24.64	24.95	151842
2010-11-26	24.87	26.14	24.72	25.90	279345
2010-11-29	25.72	25.93	25.16	25.41	292850
2010-11-30	25.21	25.48	25.04	25.16	363833
2010-12-01	25.65	26.42	25.61	26.26	417886
2010-12-02	26.37	27.67	26.10	27.27	757176
2010-12-03	27.27	27.30	26.31	26.61	399274
2010-12-06	26.60	27.07	26.55	26.75	491392
2010-12-07	27.06	27.06	26.65	26.80	506321
2010-12-08	26.85	27.87	26.80	27.53	450830
2010-12-09	27.79	27.79	27.15	27.39	260797
2010-12-10	27.37	27.96	27.29	27.76	252943
2010-12-13	27.95	28.27	27.73	27.76	345145
2010-12-14	27.88	28.07	27.55	27.59	210681
2010-12-15	27.59	27.89	27.33	27.46	308681
2010-12-16	27.43	27.93	27.10	27.28	306561
2010-12-17	27.27	27.97	26.90	27.93	958272
2010-12-20	28.00	28.09	27.26	27.31	542318
2010-12-21	27.50	28.29	27.35	28.28	380477
2010-12-22	28.35	28.75	28.00	28.01	434951
2010-12-23	28.06	28.43	28.00	28.09	234952
2010-12-27	28.21	28.21	27.16	27.54	339063
2010-12-28	27.61	27.65	27.40	27.48	244225
2010-12-29	27.50	27.65	27.49	27.56	157948
2010-12-30	27.64	27.65	27.35	27.44	122504
2010-12-31	27.41	27.51	27.13	27.13	246549
2011-01-03	27.54	28.07	27.41	27.91	457102
2011-01-04	28.36	28.36	26.97	27.49	510796
2011-01-05	27.32	28.08	27.24	27.96	272846
2011-01-06	28.13	28.15	27.73	28.07	475739
2011-01-07	28.04	28.27	27.54	27.84	267001
2011-01-10	27.90	27.90	27.37	27.68	333633
2011-01-11	27.89	28.23	27.74	28.07	278798
2011-01-12	28.22	28.22	27.77	27.85	215849
2011-01-13	27.84	28.63	27.81	28.56	366294
2011-01-14	28.63	29.94	28.56	29.63	840293
2011-01-18	29.93	29.93	29.11	29.39	603686
2011-01-19	29.42	29.62	28.02	28.43	617567
2011-01-20	28.03	28.65	27.35	28.52	650435
2011-01-21	29.07	29.60	27.86	28.01	655403
2011-01-24	28.14	28.28	26.82	26.84	916063
2011-01-25	26.74	26.74	25.56	26.56	1059623
2011-01-26	26.70	28.04	26.59	28.04	657241
2011-01-27	27.85	28.55	27.51	28.36	399193
2011-01-28	28.49	28.56	27.22	27.22	406962
2011-01-31	27.37	27.46	26.90	26.90	393361
2011-02-01	26.98	27.86	26.98	27.73	367935
2011-02-02	27.56	28.05	27.56	27.99	257085
2011-02-03	27.92	27.98	27.17	27.48	261620
2011-02-04	27.42	27.46	27.11	27.29	202375
2011-02-07	27.28	27.96	27.17	27.59	207159
2011-02-08	27.66	28.08	27.40	28.08	185830
2011-02-09	27.87	27.88	27.40	27.47	205383
2011-02-10	27.36	27.70	27.36	27.51	164239
2011-02-11	27.34	28.00	27.34	27.97	248679
2011-02-14	28.26	28.48	27.80	28.13	266079
2011-02-15	27.89	28.00	27.46	27.46	339290
2011-02-16	27.59	27.88	27.43	27.86	179084
2011-02-17	27.69	28.21	27.61	28.13	280541
2011-02-18	28.35	28.45	27.94	27.94	390710
2011-02-22	27.63	28.11	27.52	27.85	359363
2011-02-23	27.97	28.04	27.23	27.39	551694
2011-02-24	27.31	28.24	27.20	28.14	453452
2011-02-25	28.18	28.72	28.18	28.55	278653
2011-02-28	28.67	29.02	28.49	28.68	257781
2011-03-01	28.65	28.79	28.31	28.37	285470
2011-03-02	28.26	28.99	28.11	28.83	226321
2011-03-03	28.99	29.68	28.80	29.39	281155
2011-03-04	29.50	29.68	28.58	28.96	236021
2011-03-07	29.13	29.19	28.09	28.43	207491
2011-03-08	28.60	29.33	28.37	29.09	471107
2011-03-09	28.95	29.19	28.31	28.47	275906
2011-03-10	28.06	28.30	27.43	27.65	412553
2011-03-11	27.31	27.79	27.16	27.59	223939
2011-03-14	27.30	27.76	26.90	27.46	225259
2011-03-15	26.54	27.71	26.16	27.37	285235
2011-03-16	27.27	27.45	26.91	26.91	261321
2011-03-17	27.28	27.42	26.99	27.00	162602
2011-03-18	27.23	27.59	27.06	27.58	260794
2011-03-21	27.88	29.10	27.87	29.08	368197
2011-03-22	29.20	29.54	28.91	28.91	372883
2011-03-23	29.00	30.61	28.97	30.19	621913
2011-03-24	30.78	31.76	30.46	30.66	892911
2011-03-25	31.06	31.80	30.94	31.18	637419
2011-03-28	31.44	31.62	31.03	31.32	246723
2011-03-29	31.20	31.65	30.93	31.10	192492
2011-03-30	31.45	31.74	31.39	31.50	325658
2011-03-31	31.49	31.60	31.22	31.39	252148
2011-04-01	31.57	31.75	30.84	31.09	277508
2011-04-04	31.37	32.13	31.19	31.97	322251
2011-04-05	31.96	32.87	31.86	32.61	440413
2011-04-06	32.87	33.08	32.02	32.03	383814
2011-04-07	32.09	32.50	32.00	32.01	253712
2011-04-08	32.30	32.33	29.25	29.34	1094714
2011-04-11	29.14	29.25	28.50	28.94	835609
2011-04-12	28.62	29.30	28.52	28.98	324322
2011-04-13	29.05	29.12	28.03	28.36	464286
2011-04-14	28.07	28.52	28.06	28.47	249416
2011-04-15	28.32	29.00	28.11	28.91	243865
2011-04-18	28.36	28.71	28.13	28.30	317957
2011-04-19	28.29	29.01	27.78	28.99	475651
2011-04-20	29.41	29.48	28.80	29.30	310498
2011-04-21	29.45	30.01	29.15	30.00	374926
2011-04-25	31.49	31.89	30.20	30.44	570016
2011-04-26	30.67	30.78	30.08	30.26	323779
2011-04-27	30.37	30.64	30.05	30.51	384870
2011-04-28	30.48	31.00	30.34	30.94	379622
2011-04-29	31.10	31.88	31.10	31.49	265003
2011-05-02	31.87	31.88	31.02	31.07	285672
2011-05-03	31.02	31.11	30.42	30.67	317949
2011-05-04	30.66	30.70	29.54	29.82	256185
2011-05-05	29.50	30.26	29.02	29.66	297310
2011-05-06	30.06	30.26	29.56	29.62	203336
2011-05-09	29.53	30.60	29.22	30.43	236897
2011-05-10	30.67	31.06	30.47	31.05	298534
2011-05-11	30.87	31.06	30.20	30.35	166713
2011-05-12	30.19	31.17	30.00	31.09	243227
2011-05-13	31.06	31.18	30.12	30.13	245775
2011-05-16	30.02	30.65	29.86	29.87	216984
2011-05-17	29.55	30.10	29.47	29.81	212454
2011-05-18	29.86	30.43	29.74	30.38	172757
2011-05-19	30.69	31.22	30.41	31.06	340769
2011-05-20	30.81	31.32	30.81	30.96	240290
2011-05-23	30.45	30.62	29.91	30.26	197944
2011-05-24	30.38	30.53	29.80	29.93	225419
2011-05-25	30.00	30.79	29.78	30.59	260720
2011-05-26	30.57	31.10	30.21	31.06	259125
2011-05-27	31.12	31.31	30.95	31.21	251123
2011-05-31	31.63	32.81	31.58	32.79	596310
2011-06-01	33.24	33.31	31.70	31.73	708750
2011-06-02	31.46	32.08	31.04	31.81	431852
2011-06-03	31.22	31.70	31.04	31.19	264278
2011-06-06	31.09	31.15	30.36	30.42	393601
2011-06-07	30.59	31.75	30.17	31.46	391522
2011-06-08	31.25	32.47	31.11	31.75	626129
2011-06-09	31.96	32.62	31.80	32.23	301222
2011-06-10	31.98	32.22	31.08	31.23	350736
2011-06-13	31.30	31.69	31.00	31.18	309398
2011-06-14	31.61	32.12	31.18	31.53	423166
2011-06-15	31.22	31.78	30.97	31.20	329233
2011-06-16	31.20	31.70	30.55	30.83	294200
2011-06-17	31.12	31.12	30.22	30.32	436088
2011-06-20	30.26	30.98	30.05	30.65	514331
2011-06-21	31.00	31.94	30.71	31.40	515121
2011-06-22	31.21	31.81	31.14	31.17	190703
2011-06-23	30.90	31.87	30.42	31.87	458164
2011-06-24	31.84	32.30	31.64	32.07	512691
2011-06-27	32.80	34.44	32.53	34.32	968986
2011-06-28	34.68	35.65	34.61	34.99	927683
2011-06-29	35.32	35.74	35.00	35.35	510900
2011-06-30	35.50	35.98	35.42	35.58	363568
2011-07-01	35.62	35.95	35.36	35.83	488184
2011-07-05	36.10	37.65	36.08	37.08	878003
2011-07-06	38.65	38.66	36.69	37.39	589777
2011-07-07	38.38	38.43	37.56	38.07	563380
2011-07-08	37.41	37.90	37.22	37.62	402435
2011-07-11	37.50	38.06	36.58	36.73	594535
2011-07-12	36.47	37.28	36.41	36.64	315861
2011-07-13	36.98	38.01	36.85	37.83	416880
2011-07-14	38.05	38.50	36.47	36.55	483750
2011-07-15	36.70	37.13	36.24	36.75	319403
2011-07-18	36.52	36.58	35.56	36.27	455075
2011-07-19	36.87	37.38	36.59	37.01	371739
2011-07-20	37.51	37.75	36.52	37.00	279089
2011-07-21	36.96	37.91	36.62	37.81	650378
2011-07-22	36.81	36.89	33.33	34.24	2172318
2011-07-25	34.01	35.27	33.70	33.81	829231
2011-07-26	33.74	33.74	32.64	32.74	782956
2011-07-27	32.49	32.74	31.61	32.12	875923
2011-07-28	31.90	32.71	31.59	32.38	604839
2011-07-29	32.20	33.54	31.62	33.28	628146
2011-08-01	33.93	34.19	32.30	32.87	663096
2011-08-02	32.61	33.20	31.90	31.97	577817
2011-08-03	31.76	32.46	31.38	32.04	547041
2011-08-04	31.69	31.98	30.81	30.83	743496
2011-08-05	30.19	30.68	28.15	29.86	1158661
2011-08-08	27.17	29.16	27.10	27.20	1334166
2011-08-09	27.84	29.63	27.26	29.59	881032
2011-08-10	28.90	29.49	27.80	28.27	729595
2011-08-11	28.49	30.72	28.34	30.33	571774
2011-08-12	30.64	31.83	30.36	31.32	623167
2011-08-15	31.54	32.69	31.33	32.03	529145
2011-08-16	31.33	31.95	31.00	31.57	421953
2011-08-17	31.94	32.60	31.65	31.86	376438
2011-08-18	30.85	30.91	29.40	29.63	477666
2011-08-19	29.01	30.57	28.88	29.52	481775
2011-08-22	30.49	31.00	29.37	29.88	493516
2011-08-23	30.14	32.13	29.94	32.03	541884
2011-08-24	31.85	33.09	31.68	32.51	480112
2011-08-25	32.79	32.95	31.43	31.68	385478
2011-08-26	31.48	32.69	30.88	32.44	255038
2011-08-29	33.00	34.11	32.77	34.06	557630
2011-08-30	33.80	34.10	33.25	33.88	670171
2011-08-31	34.11	34.41	33.11	33.55	567698
2011-09-01	33.60	34.18	32.31	32.51	593182
2011-09-02	31.81	32.51	31.50	31.65	362620
2011-09-06	30.63	33.08	30.24	33.00	604480
2011-09-07	33.74	33.79	33.07	33.49	599163
2011-09-08	33.31	33.67	32.90	33.08	410165
2011-09-09	32.70	33.00	31.95	32.23	456678
2011-09-12	31.73	32.70	31.34	32.11	273179
2011-09-13	32.26	32.65	32.10	32.54	342135
2011-09-14	32.75	33.51	32.02	33.19	510841
2011-09-15	33.50	33.50	32.46	33.02	358442
2011-09-16	33.26	33.45	32.75	33.14	1283724
2011-09-19	32.58	33.83	32.01	33.41	683594
2011-09-20	33.75	33.93	32.70	32.75	550348
2011-09-21	32.71	33.74	32.45	32.50	669003
2011-09-22	31.39	32.07	30.50	31.29	756500
2011-09-23	30.94	31.47	29.38	29.76	737250
2011-09-26	29.93	30.18	28.76	29.83	581738
2011-09-27	30.46	30.51	29.50	29.87	460038
2011-09-28	29.88	30.06	28.16	28.19	661276
2011-09-29	28.83	29.15	28.25	29.09	374453
2011-09-30	28.52	29.26	28.27	28.54	396401
2011-10-03	28.30	28.97	27.08	27.13	660246
2011-10-04	27.00	29.45	27.00	29.33	664703
2011-10-05	29.29	29.65	28.78	29.40	351421
2011-10-06	29.39	30.40	29.06	30.34	425248
2011-10-07	30.46	30.47	29.30	29.38	258538
2011-10-10	29.88	30.50	29.65	30.46	318442
2011-10-11	30.10	30.59	29.75	30.29	272928
2011-10-12	30.61	31.04	30.16	30.80	524716
2011-10-13	30.39	30.73	29.05	29.30	600044
2011-10-14	29.65	30.11	28.06	28.85	916285
2011-10-17	28.57	28.94	27.41	27.65	931429
2011-10-18	27.66	28.35	27.27	28.21	647500
2011-10-19	28.07	28.42	26.77	26.97	594686
2011-10-20	27.00	27.61	26.40	27.21	542018
2011-10-21	27.25	27.25	25.30	25.57	1604465
2011-10-24	25.58	26.66	25.57	26.59	925141
2011-10-25	26.45	26.95	25.71	25.84	524260
2011-10-26	26.20	26.56	25.82	26.44	434817
2011-10-27	27.41	27.85	27.26	27.67	730239
2011-10-28	27.67	27.99	27.40	27.53	345307
2011-10-31	27.09	28.00	26.71	27.78	490183
2011-11-01	26.80	27.20	26.11	26.21	617767
2011-11-02	26.64	27.20	26.28	27.12	373983
2011-11-03	27.45	28.19	26.94	27.94	284293
2011-11-04	27.70	28.34	27.55	28.13	311901
2011-11-07	27.95	28.75	27.60	27.79	494365
2011-11-08	27.90	28.71	27.30	28.42	770813
2011-11-09	29.00	30.00	28.59	29.03	1032403
2011-11-10	29.86	29.87	28.80	29.23	405566
2011-11-11	29.48	29.95	29.42	29.78	302450
2011-11-14	29.95	29.97	29.00	29.26	332641
2011-11-15	29.10	29.90	28.92	29.62	291983
2011-11-16	29.29	29.58	28.76	28.79	378673
2011-11-17	28.63	28.81	27.52	27.85	491744
2011-11-18	27.95	28.26	27.14	27.44	451107
2011-11-21	26.91	26.96	26.47	26.77	505127
2011-11-22	26.80	27.70	26.78	27.30	324855
2011-11-23	27.14	27.53	26.95	27.29	480682
2011-11-25	27.19	27.22	26.43	26.49	149874
2011-11-28	27.25	27.68	27.04	27.65	313784
2011-11-29	27.84	27.84	27.06	27.65	337581
2011-11-30	28.07	29.09	28.03	29.09	535082
2011-12-01	28.92	29.70	28.58	29.21	251790
2011-12-02	29.55	29.67	28.44	28.59	288653
2011-12-05	29.01	29.34	28.57	29.27	365008
2011-12-06	29.24	29.24	28.63	28.77	258618
2011-12-07	28.69	29.08	28.26	28.97	650767
2011-12-08	28.68	28.91	27.77	27.79	373497
2011-12-09	28.12	29.36	27.99	29.18	409502
2011-12-12	28.85	28.85	28.33	28.64	368399
2011-12-13	29.17	29.21	28.40	28.54	387790
2011-12-14	28.39	28.39	26.86	26.92	596608
2011-12-15	27.34	27.37	26.31	26.41	598306
2011-12-16	26.57	26.89	26.20	26.51	678989
2011-12-19	26.62	26.80	25.69	25.75	389310
2011-12-20	26.23	26.35	26.09	26.23	377331
2011-12-21	26.73	26.74	25.50	26.10	637620
2011-12-22	26.24	26.75	26.17	26.69	334115
2011-12-23	26.77	27.09	26.63	26.98	174598
2011-12-27	26.99	27.66	26.77	27.43	307542
2011-12-28	27.48	27.49	26.53	26.58	255601
2011-12-29	26.58	27.09	26.50	26.92	216633
2011-12-30	26.92	26.95	26.36	26.37	352285
2012-01-03	27.09	27.72	27.09	27.18	492764
2012-01-04	27.12	27.22	25.72	25.95	744032
2012-01-05	25.99	26.30	25.33	26.19	682570
2012-01-06	26.10	26.54	25.48	25.83	790865
2012-01-09	25.84	26.60	25.75	26.30	461075
2012-01-10	26.53	27.00	26.34	26.58	465259
2012-01-11	26.42	26.74	26.38	26.52	301073
2012-01-12	26.54	26.79	26.39	26.73	282669
2012-01-13	26.49	27.35	26.47	27.30	407480
2012-01-17	27.31	27.49	27.01	27.05	403272
2012-01-18	26.82	26.84	26.52	26.80	614384
2012-01-19	26.86	27.40	26.68	27.16	612739
2012-01-20	26.50	26.81	25.76	26.69	987271
2012-01-23	26.78	27.08	26.36	26.98	435293
2012-01-24	26.77	27.02	26.68	27.00	311252
2012-01-25	27.02	27.02	26.60	26.75	652479
2012-01-26	26.79	27.23	26.62	27.14	438679
2012-01-27	27.01	27.48	27.00	27.42	241174
2012-01-30	27.00	27.39	26.60	26.90	385267
2012-01-31	27.17	27.21	26.70	26.82	296731
2012-02-01	27.01	28.80	26.80	28.71	879953
2012-02-02	28.95	29.21	28.39	29.06	605044
2012-02-03	29.54	29.63	29.22	29.58	489421
2012-02-06	29.74	29.99	29.15	29.95	483976
2012-02-07	29.76	30.02	29.74	29.92	409771
2012-02-08	29.90	29.98	29.48	29.83	332334
2012-02-09	29.82	30.00	29.55	29.90	367856
2012-02-10	29.50	30.00	29.34	29.90	331386
2012-02-13	30.00	30.28	29.90	30.12	363596
2012-02-14	29.99	30.32	29.75	30.12	293552
2012-02-15	30.22	30.42	30.00	30.37	420170
2012-02-16	30.74	31.36	30.57	31.16	420105
2012-02-17	31.32	31.33	30.87	30.94	220785
2012-02-21	30.81	31.45	30.74	31.21	333708
2012-02-22	31.06	31.24	30.89	31.01	288721
2012-02-23	30.98	31.22	30.76	31.04	273362
2012-02-24	31.05	31.20	30.87	31.12	194860
2012-02-27	30.88	31.10	30.59	31.05	197834
2012-02-28	31.01	31.59	31.00	31.53	283247
2012-02-29	31.64	31.73	31.40	31.50	563669
2012-03-01	31.53	31.85	31.14	31.46	359823
2012-03-02	31.33	31.73	31.26	31.35	364398
2012-03-05	31.18	31.18	30.81	30.95	280727
2012-03-06	30.50	30.87	29.59	29.88	507787
2012-03-07	29.87	30.47	29.87	30.08	226087
2012-03-08	30.31	30.63	29.96	30.60	216646
2012-03-09	30.71	31.51	30.50	31.37	191043
2012-03-12	31.37	31.75	31.11	31.57	208626
2012-03-13	31.85	32.02	31.33	32.00	271417
2012-03-14	31.95	32.03	31.50	31.64	205284
2012-03-15	31.79	31.79	31.35	31.53	207783
2012-03-16	31.54	31.57	31.04	31.06	316454
2012-03-19	31.06	32.33	31.00	32.16	532900
2012-03-20	32.00	32.15	31.53	31.76	412062
2012-03-21	31.89	32.05	31.57	31.80	311844
2012-03-22	31.51	32.00	31.40	31.98	230207
2012-03-23	31.86	32.40	31.86	32.24	193700
2012-03-26	32.52	32.95	32.43	32.92	274273
2012-03-27	32.79	33.00	32.51	32.70	287795
2012-03-28	32.61	32.97	32.39	32.55	252608
2012-03-29	32.35	32.66	32.00	32.55	177418
2012-03-30	32.86	32.86	32.16	32.46	305111
2012-04-02	32.34	33.38	32.18	33.21	272462
2012-04-03	33.27	33.27	32.59	32.80	156466
2012-04-04	32.57	32.57	31.94	31.96	262931
2012-04-05	31.89	32.04	31.54	31.75	141840
2012-04-09	31.05	31.33	30.57	31.13	185714
2012-04-10	31.01	31.12	30.33	30.39	277849
2012-04-11	30.69	30.96	29.93	30.20	492704
2012-04-12	30.20	30.89	30.18	30.75	207100
2012-04-13	30.61	31.20	30.61	30.74	201677
2012-04-16	30.99	31.59	30.88	31.18	274808
2012-04-17	31.40	31.87	31.01	31.45	365555
2012-04-18	31.39	31.39	30.84	30.92	298211
2012-04-19	30.83	31.28	30.11	30.34	524597
2012-04-20	28.38	28.61	25.46	26.21	3670509
2012-04-23	26.01	26.15	25.50	25.77	923124
2012-04-24	25.87	26.52	25.62	26.33	717972
2012-04-25	26.64	27.11	26.60	26.94	567311
2012-04-26	26.90	27.22	26.90	27.10	501520
2012-04-27	27.20	27.41	26.94	27.11	450958
2012-04-30	26.70	27.07	26.50	26.79	613234
2012-05-01	26.85	27.27	26.74	26.90	473925
2012-05-02	26.60	26.92	26.10	26.50	291153
2012-05-03	26.47	26.47	25.87	25.97	178554
2012-05-04	25.86	25.93	25.38	25.43	265439
2012-05-07	25.36	25.91	25.26	25.32	322370
2012-05-08	25.21	25.35	24.66	24.99	432278
2012-05-09	25.01	25.37	24.78	24.85	408803
2012-05-10	25.09	25.51	24.89	25.10	207739
2012-05-11	24.96	25.33	24.91	25.21	336710
2012-05-14	24.95	25.22	24.73	24.73	522106
2012-05-15	24.79	25.11	24.53	24.63	292064
2012-05-16	24.73	24.82	24.16	24.19	307499
2012-05-17	24.20	24.21	23.76	23.88	377473
2012-05-18	23.87	24.11	23.73	23.77	547996
2012-05-21	23.92	23.97	23.77	23.89	328102
2012-05-22	23.90	24.28	23.82	23.95	348426
2012-05-23	23.77	23.88	23.06	23.83	358985
2012-05-24	23.81	24.00	23.60	23.94	221654
2012-05-25	24.00	24.14	23.80	24.08	224560
2012-05-29	24.25	24.97	24.15	24.40	191209
2012-05-30	24.21	24.37	23.77	23.80	241497
2012-05-31	23.76	23.92	23.30	23.60	325304
2012-06-01	22.89	23.44	22.36	22.40	634909
2012-06-04	22.44	22.60	21.91	22.34	333815
2012-06-05	22.31	22.87	22.21	22.64	250554
2012-06-06	22.80	23.02	22.57	22.86	329382
2012-06-07	23.16	23.16	22.68	22.71	330864
2012-06-08	22.64	22.80	22.38	22.70	192700
2012-06-11	22.86	22.86	22.04	22.06	393283
2012-06-12	22.24	22.62	22.07	22.61	342071
2012-06-13	22.60	22.84	22.36	22.40	317077
2012-06-14	22.38	22.88	22.25	22.37	296867
2012-06-15	22.29	22.51	22.20	22.50	419302
2012-06-18	22.32	22.57	22.14	22.22	215916
2012-06-19	22.35	23.06	22.26	22.72	302154
2012-06-20	22.66	22.79	22.42	22.68	232829
2012-06-21	22.63	22.90	22.11	22.42	312406
2012-06-22	22.51	22.65	22.28	22.38	871277
2012-06-25	22.10	22.36	22.10	22.27	204519
2012-06-26	22.31	22.38	22.02	22.24	127420
2012-06-27	22.32	22.94	22.32	22.85	237779
2012-06-28	22.72	22.80	22.40	22.80	128766
2012-06-29	23.29	23.47	23.10	23.46	336355
2012-07-02	23.47	23.51	22.73	23.38	500218
2012-07-03	23.47	24.15	23.43	24.15	200017
2012-07-05	24.03	24.17	23.83	23.85	795134
2012-07-06	23.56	23.73	23.49	23.55	131293
2012-07-09	23.46	23.69	23.31	23.60	312910
2012-07-10	23.84	23.84	23.29	23.37	285390
2012-07-11	23.34	23.49	23.05	23.41	306759
2012-07-12	23.26	23.56	23.10	23.46	212915
2012-07-13	23.51	24.13	23.42	24.03	271392
2012-07-16	24.13	24.47	23.94	24.35	314245
2012-07-17	24.44	24.66	24.21	24.49	236096
2012-07-18	24.51	25.37	24.46	25.29	320599
2012-07-19	25.34	25.43	25.07	25.13	452956
2012-07-20	24.91	24.98	24.54	24.75	559189
2012-07-23	24.45	24.51	23.86	24.30	235109
2012-07-24	24.47	24.47	23.25	23.73	335843
2012-07-25	22.57	23.15	22.19	22.79	1312671
2012-07-26	22.90	23.06	21.98	22.11	753601
2012-07-27	22.16	22.64	22.01	22.52	334585
2012-07-30	22.38	22.60	22.25	22.52	239505
2012-07-31	22.51	22.80	22.43	22.50	260732
2012-08-01	22.56	22.77	21.82	21.83	261442
2012-08-02	21.72	22.03	21.39	21.90	241286
2012-08-03	22.14	22.63	22.06	22.49	137312
2012-08-06	22.41	22.81	22.35	22.53	122505
2012-08-07	22.60	23.21	22.52	23.02	191077
2012-08-08	23.00	23.36	22.82	23.13	172315
2012-08-09	23.02	23.39	22.81	23.01	136728
2012-08-10	23.00	23.20	22.75	23.13	204974
2012-08-13	23.02	23.16	22.68	23.02	167014
2012-08-14	23.17	23.22	22.55	22.64	247538
2012-08-15	22.68	23.19	22.53	23.10	173053
2012-08-16	23.12	23.46	22.95	23.35	206357
2012-08-17	23.27	23.49	23.11	23.40	147808
2012-08-20	23.35	23.39	22.73	22.92	221306
2012-08-21	23.06	23.64	23.04	23.33	187717
2012-08-22	23.26	23.42	22.97	23.17	110383
2012-08-23	23.04	23.17	22.77	22.79	146062
2012-08-24	22.70	23.42	22.67	23.15	176181
2012-08-27	23.19	23.31	22.92	23.05	142800
2012-08-28	23.14	23.41	23.05	23.25	209037
2012-08-29	23.23	23.36	23.00	23.31	172885
2012-08-30	23.14	23.16	22.69	22.71	141801
2012-08-31	22.92	22.98	22.50	22.65	242553
2012-09-04	22.61	23.11	22.30	22.98	229154
2012-09-05	22.94	22.94	22.22	22.43	213617
2012-09-06	22.55	23.21	22.46	22.83	202682
2012-09-07	22.97	23.45	22.73	23.44	284004
2012-09-10	23.44	24.28	23.44	24.13	258703
2012-09-11	24.06	24.21	23.76	23.88	141270
2012-09-12	23.91	24.17	23.62	23.77	113968
2012-09-13	23.81	24.50	23.49	24.39	255496
2012-09-14	24.00	24.98	23.86	24.90	359207
2012-09-17	24.83	24.89	24.11	24.31	244437
2012-09-18	24.35	24.35	24.00	24.18	141376
2012-09-19	24.38	24.38	23.87	24.20	149049
2012-09-20	24.12	24.63	24.11	24.52	153595
2012-09-21	24.86	24.93	24.46	24.52	532071
2012-09-24	24.35	24.35	24.04	24.20	157280
2012-09-25	24.25	24.28	23.20	23.23	243445
2012-09-26	23.21	23.21	22.29	22.39	267976
2012-09-27	22.50	23.08	22.32	23.08	187364
2012-09-28	22.95	23.05	22.83	22.93	173905
2012-10-01	23.15	23.25	22.96	23.13	186477
2012-10-02	23.25	23.32	23.00	23.22	241052
2012-10-03	23.25	23.45	22.60	22.77	202512
2012-10-04	22.82	22.98	22.43	22.71	273955
2012-10-05	22.76	22.90	21.78	21.91	462338
2012-10-08	21.85	21.85	19.72	20.39	1870078
2012-10-09	20.40	20.42	19.65	20.02	734980
2012-10-10	20.00	20.09	19.04	19.29	811075
2012-10-11	19.36	19.74	19.22	19.62	648393
2012-10-12	19.53	19.56	18.45	18.94	753102
2012-10-15	18.94	18.94	18.60	18.70	633972
2012-10-16	18.71	19.00	18.71	18.79	597439
2012-10-17	18.77	19.06	18.49	19.03	608292
2012-10-18	19.03	19.79	19.03	19.63	470404
2012-10-19	19.53	19.60	19.00	19.21	360540
2012-10-22	19.11	19.44	19.11	19.41	283984
2012-10-23	19.24	19.48	19.21	19.36	276302
2012-10-24	19.49	19.56	19.32	19.50	206486
2012-10-25	19.60	19.93	19.51	19.93	243539
2012-10-26	19.87	20.01	19.70	19.89	178694
2012-10-31	19.57	19.87	19.53	19.66	140891
2012-11-01	19.73	19.95	19.51	19.87	219481
2012-11-02	19.90	20.04	19.57	19.74	220708
2012-11-05	19.80	20.64	19.80	20.37	425137
2012-11-06	20.50	20.99	20.33	20.75	435532
2012-11-07	18.94	19.15	17.02	17.81	1573647
2012-11-08	17.60	17.93	17.52	17.56	813288
2012-11-09	17.53	18.24	17.50	17.91	477218
2012-11-12	18.03	18.03	17.30	17.32	285959
2012-11-13	17.29	17.30	16.92	17.24	278031
2012-11-14	17.25	17.28	16.80	16.87	326778
2012-11-15	16.90	17.00	16.65	16.94	335478
2012-11-16	16.88	17.00	16.57	16.91	212252
2012-11-19	17.08	17.85	17.04	17.83	591433
2012-11-20	17.76	17.81	17.40	17.57	349170
2012-11-21	17.66	18.15	17.25	18.07	131633
2012-11-23	18.18	18.24	18.01	18.11	99642
2012-11-26	18.08	18.72	18.01	18.71	426391
2012-11-27	18.65	18.94	18.59	18.76	361185
2012-11-28	18.63	18.83	18.28	18.73	432478
2012-11-29	18.94	19.32	18.57	19.30	1862019
2012-11-30	19.35	19.35	19.14	19.22	356013
2012-12-03	19.34	19.41	18.99	19.09	221612
2012-12-04	19.02	19.30	18.67	18.91	419088
2012-12-05	18.96	19.29	18.70	19.10	255955
2012-12-06	19.11	19.16	18.80	18.90	331647
2012-12-07	19.02	19.21	18.85	19.17	113864
2012-12-10	19.16	19.29	19.00	19.18	743172
2012-12-11	19.29	19.89	19.24	19.68	397598
2012-12-12	19.78	19.81	19.29	19.40	360904
2012-12-13	19.35	19.48	19.16	19.35	336937
2012-12-14	18.77	18.97	18.19	18.62	576325
2012-12-17	18.66	19.25	18.66	19.25	239703
2012-12-18	19.10	19.57	19.10	19.55	403852
2012-12-19	19.60	19.85	19.52	19.73	958875
2012-12-20	19.74	19.85	19.58	19.83	374390
2012-12-21	19.48	19.94	19.45	19.89	1108859
2012-12-24	19.85	19.99	19.71	19.99	87209
2012-12-26	20.00	20.06	19.81	19.86	185653
2012-12-27	19.82	19.92	19.52	19.65	227324
2012-12-28	19.49	19.80	19.47	19.60	200094
2012-12-31	19.58	19.90	19.36	19.89	333635
2013-01-02	20.30	20.30	20.08	20.19	558931
2013-01-03	20.16	20.30	20.05	20.07	282470
2013-01-04	20.18	20.50	20.08	20.31	299502
2013-01-07	20.27	20.46	20.20	20.29	141862
2013-01-08	20.22	20.38	20.01	20.34	202487
2013-01-09	20.40	21.05	20.35	20.79	332135
2013-01-10	20.90	20.90	20.56	20.76	216647
2013-01-11	20.82	20.83	20.45	20.51	372911
2013-01-14	20.46	20.78	20.43	20.66	450878
2013-01-15	20.59	20.65	20.42	20.54	283378
2013-01-16	20.43	20.44	20.12	20.13	333532
2013-01-17	20.29	20.71	20.25	20.50	386380
2013-01-18	20.50	20.61	20.36	20.49	180886
2013-01-22	20.50	20.74	20.07	20.68	434732
2013-01-23	20.90	23.60	20.89	23.13	1163284
2013-01-24	23.32	24.06	23.28	23.31	537402
2013-01-25	23.49	23.55	23.19	23.47	317361
2013-01-28	23.49	23.59	22.68	22.79	411531
2013-01-29	22.70	22.78	22.24	22.70	516119
2013-01-30	22.60	22.66	22.10	22.25	348965
2013-01-31	22.15	22.40	22.04	22.20	390503
2013-02-01	22.38	22.38	21.86	21.91	480954
2013-02-04	21.70	21.70	20.81	21.08	766786
2013-02-05	21.25	21.30	20.44	21.24	700378
2013-02-06	21.18	21.56	20.88	21.50	574856
2013-02-07	21.55	21.55	20.96	21.23	460912
2013-02-08	21.14	21.36	20.91	21.33	433781
2013-02-11	21.26	21.42	21.14	21.30	375142
2013-02-12	21.28	21.51	21.19	21.50	255530
2013-02-13	21.62	21.86	21.48	21.78	694291
2013-02-14	21.73	22.23	21.73	22.09	340046
2013-02-15	22.25	22.46	21.95	22.06	431445
2013-02-19	22.17	22.41	22.05	22.37	336902
2013-02-20	22.46	22.65	21.84	21.86	698129
2013-02-21	21.80	21.98	21.41	21.63	241534
2013-02-22	21.80	21.86	21.47	21.67	250982
2013-02-25	21.82	21.84	20.98	21.01	261932
2013-02-26	21.01	21.08	20.66	20.82	341154
2013-02-27	20.81	21.03	20.75	20.82	221030
2013-02-28	20.83	21.02	20.65	20.68	204932
2013-03-01	20.45	21.02	20.34	20.98	219827
2013-03-04	20.86	21.14	20.51	21.01	233629
2013-03-05	21.12	21.29	20.86	21.19	270626
2013-03-06	21.25	21.45	21.04	21.41	168109
2013-03-07	21.36	21.60	21.33	21.59	224669
2013-03-08	21.75	21.92	21.38	21.69	193943
2013-03-11	21.54	21.59	21.37	21.40	208098
2013-03-12	21.36	21.36	21.12	21.27	132439
2013-03-13	21.33	21.33	21.03	21.12	105471
2013-03-14	21.17	21.47	20.95	21.13	288145
2013-03-15	21.20	21.87	21.03	21.43	472903
2013-03-18	21.30	21.59	21.16	21.24	130163
2013-03-19	21.35	21.41	20.65	20.89	190817
2013-03-20	21.10	21.10	20.68	20.89	140010
2013-03-21	20.73	21.00	20.58	20.60	115370
2013-03-22	20.74	20.81	20.52	20.72	99854
2013-03-25	20.89	21.14	20.61	20.77	183697
2013-03-26	20.87	21.46	20.85	21.39	368217
2013-03-27	21.23	21.66	21.19	21.37	201061
2013-03-28	21.42	21.43	21.10	21.30	136019
2013-04-01	21.25	21.35	20.62	20.85	289746
2013-04-02	20.00	20.17	19.35	19.58	1002141
2013-04-03	19.65	19.65	19.04	19.13	467712
2013-04-04	19.11	19.36	18.71	19.25	396845
2013-04-05	18.88	19.13	18.71	19.05	266925
2013-04-08	19.08	19.43	19.01	19.40	283627
2013-04-09	19.48	19.54	19.15	19.15	229243
2013-04-10	19.27	19.82	19.27	19.78	233069
2013-04-11	19.78	20.23	19.62	20.09	267629
2013-04-12	20.05	20.10	19.14	19.27	419833
2013-04-15	19.16	19.16	17.76	18.01	1011876
2013-04-16	18.25	18.31	17.95	18.20	526943
2013-04-17	18.02	18.14	17.56	17.86	350357
2013-04-18	17.85	18.10	17.74	18.04	315568
2013-04-19	18.13	18.19	17.39	17.75	583986
2013-04-22	17.69	17.90	17.36	17.74	383254
2013-04-23	17.88	17.91	17.13	17.19	687957
2013-04-24	17.06	17.17	16.75	17.00	799407
2013-04-25	17.02	17.61	17.02	17.33	409749
2013-04-26	17.30	17.41	17.01	17.04	682037
2013-04-29	17.15	17.30	16.65	16.77	937665
2013-04-30	16.75	17.07	16.73	16.90	586900
2013-05-01	17.50	18.27	17.25	18.03	893926
2013-05-02	18.66	19.49	18.57	19.26	665777
2013-05-03	19.60	19.75	19.06	19.58	643499
2013-05-06	19.54	19.80	19.21	19.35	350069
2013-05-07	19.36	19.36	18.84	19.23	339181
2013-05-08	19.11	19.27	18.77	19.20	349393
2013-05-09	19.13	19.30	18.98	19.07	231144
2013-05-10	19.06	19.10	18.55	18.97	274819
2013-05-13	18.88	18.94	18.55	18.66	400022
2013-05-14	18.64	18.98	18.56	18.91	316206
2013-05-15	18.77	19.04	18.68	19.00	250235
2013-05-16	18.90	19.16	18.78	18.91	193821
2013-05-17	18.92	19.02	18.74	19.02	210801
2013-05-20	19.02	19.15	18.82	19.10	260067
2013-05-21	19.05	19.15	18.94	19.07	322702
2013-05-22	19.03	19.12	18.42	18.56	255795
2013-05-23	18.42	18.92	18.40	18.81	268346
2013-05-24	18.47	18.96	18.22	18.87	210417
2013-05-28	19.19	19.59	18.83	19.58	370042
2013-05-29	19.50	19.50	19.08	19.37	178385
2013-05-30	19.41	19.85	19.31	19.74	219096
2013-05-31	19.54	19.74	19.13	19.13	251966
2013-06-03	19.18	19.36	18.76	19.25	350262
2013-06-04	19.24	19.40	18.89	19.11	158446
2013-06-05	19.11	19.27	18.87	18.98	123213
2013-06-06	18.95	19.23	18.80	19.23	177588
2013-06-07	19.41	19.41	18.98	19.16	171698
2013-06-10	19.11	19.37	18.94	19.25	303039
2013-06-11	19.00	19.25	18.85	19.15	149818
2013-06-12	19.28	19.60	18.84	18.90	161715
2013-06-13	18.87	19.29	18.69	19.28	137042
2013-06-14	19.26	19.30	18.63	18.88	167923
2013-06-17	19.10	19.23	18.81	19.17	193778
2013-06-18	19.24	19.53	19.13	19.30	215935
2013-06-19	19.25	19.31	19.00	19.11	104068
2013-06-20	18.82	18.89	18.25	18.38	359468
2013-06-21	18.42	18.66	17.94	18.40	888887
2013-06-24	18.34	18.58	18.10	18.38	374613
2013-06-25	18.59	18.59	18.41	18.50	194125
2013-06-26	17.70	17.89	17.05	17.35	404049
2013-06-27	17.45	17.50	17.07	17.10	232580
2013-06-28	17.00	17.24	16.83	16.91	1636291
2013-07-01	15.83	17.54	15.57	17.46	625069
2013-07-02	17.59	17.93	17.20	17.42	374460
2013-07-03	17.80	18.85	17.78	18.68	289178
2013-07-05	18.96	18.96	18.27	18.42	210797
2013-07-08	18.42	18.61	18.13	18.30	212881
2013-07-09	18.40	18.74	18.21	18.71	201740
2013-07-10	18.68	19.00	18.53	18.88	192154
2013-07-11	19.04	19.04	18.47	18.73	265134
2013-07-12	18.71	19.01	18.71	18.89	125462
2013-07-15	18.76	18.92	18.45	18.48	227876
2013-07-16	18.46	18.52	17.88	18.29	246138
2013-07-17	18.41	18.65	18.31	18.63	113552
2013-07-18	18.66	18.88	18.55	18.74	135667
2013-07-19	18.66	18.85	18.31	18.57	234372
2013-07-22	18.50	19.28	18.50	19.17	281962
2013-07-23	19.19	19.26	18.94	19.20	210004
2013-07-24	19.31	19.44	18.83	18.94	152991
2013-07-25	18.77	18.80	18.18	18.63	233812
2013-07-26	18.46	18.59	17.91	18.17	220574
2013-07-29	18.09	18.15	17.78	17.97	179634
2013-07-30	17.97	18.27	17.47	18.22	368272
2013-07-31	18.31	18.55	17.96	18.08	223936
2013-08-01	18.18	18.56	18.06	18.52	219966
2013-08-02	18.40	18.57	18.38	18.53	222213
2013-08-05	18.47	18.47	17.90	18.03	276178
2013-08-06	17.93	18.06	17.80	17.95	230802
2013-08-07	17.90	18.01	17.83	17.88	193048
2013-08-08	17.91	17.99	17.64	17.86	150974
2013-08-09	17.84	17.90	17.55	17.66	114521
2013-08-12	17.60	18.01	17.58	18.01	249659
2013-08-13	17.96	18.13	17.71	18.10	116548
2013-08-14	18.10	18.17	17.84	18.11	229731
2013-08-15	17.95	18.00	17.71	17.79	130879
2013-08-16	17.70	18.02	17.70	17.77	173426
2013-08-19	17.69	17.90	17.31	17.35	167800
2013-08-20	17.34	17.59	17.12	17.41	237416
2013-08-21	17.36	17.45	17.02	17.18	171777
2013-08-22	17.18	17.52	17.08	17.45	129454
2013-08-23	17.44	17.58	17.21	17.40	161558
2013-08-26	17.39	17.39	17.17	17.18	225173
2013-08-27	17.04	17.19	16.93	17.02	347259
2013-08-28	17.03	17.09	16.91	16.93	167354
2013-08-29	17.00	17.30	16.94	17.07	265665
2013-08-30	17.04	17.10	16.87	16.98	262987
2013-09-03	17.20	17.25	16.94	17.05	194646
2013-09-04	17.08	17.55	17.05	17.41	201587
2013-09-05	17.36	17.52	17.06	17.40	149307
2013-09-06	17.53	17.53	16.91	17.29	102357
2013-09-09	17.30	17.57	17.16	17.52	162215
2013-09-10	17.56	17.81	17.42	17.81	244838
2013-09-11	17.71	17.86	17.61	17.63	141694
2013-09-12	17.60	17.79	17.60	17.65	168082
2013-09-13	17.71	17.85	17.50	17.58	128400
2013-09-16	17.84	17.88	17.62	17.71	158965
2013-09-17	17.69	17.81	17.55	17.81	177096
2013-09-18	17.77	18.08	17.76	18.08	260306
2013-09-19	18.16	18.16	17.80	18.04	137772
2013-09-20	18.03	18.12	17.75	18.00	884613
2013-09-23	17.98	18.08	17.81	18.00	188732
2013-09-24	18.05	18.16	17.91	18.05	405685
2013-09-25	18.03	18.03	17.41	17.42	207322
2013-09-26	17.45	17.59	17.20	17.39	237268
2013-09-27	17.29	17.29	16.85	16.90	363545
2013-09-30	16.77	16.89	16.61	16.87	342972
2013-10-01	16.90	17.03	16.81	17.02	322901
2013-10-02	17.21	17.21	16.60	16.62	366190
2013-10-03	16.62	16.70	15.93	16.09	518770
2013-10-04	16.07	16.18	15.94	16.04	257523
2013-10-07	15.93	15.98	15.68	15.87	310742
2013-10-08	15.91	15.99	15.80	15.80	201976
2013-10-09	15.81	15.85	15.63	15.76	332849
2013-10-10	15.91	16.02	15.78	15.89	267629
2013-10-11	15.81	16.08	15.70	16.08	425419
2013-10-14	15.99	16.04	15.90	16.02	296196
2013-10-15	16.00	16.09	15.63	15.86	262980
2013-10-16	15.92	15.99	15.56	15.90	512686
2013-10-17	15.79	15.93	15.79	15.92	363845
2013-10-18	16.04	16.35	15.90	16.18	595139
2013-10-21	16.18	16.28	16.09	16.12	283506
2013-10-22	16.16	16.17	16.00	16.12	204863
2013-10-23	16.03	16.13	16.02	16.04	184311
2013-10-24	16.01	16.07	15.77	15.82	383856
2013-10-25	15.88	15.88	15.45	15.74	289303
2013-10-28	15.72	15.99	15.58	15.91	220918
2013-10-29	15.98	16.10	15.90	15.95	339086
2013-10-30	15.99	16.30	15.86	15.91	294221
2013-10-31	15.89	15.91	15.58	15.73	268751
2013-11-01	15.73	15.77	15.46	15.52	325335
2013-11-04	15.53	15.71	15.45	15.71	240142
2013-11-05	15.61	15.65	15.41	15.46	377510
2013-11-06	15.47	15.70	15.44	15.52	175806
2013-11-07	14.74	14.80	13.20	13.58	2289833
2013-11-08	13.59	13.79	11.30	11.34	2665505
2013-11-11	11.34	12.07	11.34	11.96	1613832
2013-11-12	11.98	12.00	11.74	11.79	623381
2013-11-13	11.80	11.84	11.64	11.79	313672
2013-11-14	11.79	12.12	11.63	12.05	479693
2013-11-15	12.04	12.12	11.65	11.80	364369
2013-11-18	11.87	12.30	11.87	12.24	496378
2013-11-19	12.28	12.31	11.97	12.13	353247
2013-11-20	12.14	12.16	11.80	11.84	289384
2013-11-21	11.83	12.29	11.69	12.14	489320
2013-11-22	12.16	12.16	11.75	11.94	584885
2013-11-25	11.97	11.97	11.66	11.79	645632
2013-11-26	11.78	11.85	11.68	11.75	365762
2013-11-27	11.73	11.81	11.65	11.71	442823
2013-11-29	11.76	11.77	11.64	11.68	234479
2013-12-02	11.67	11.71	11.38	11.48	497390
2013-12-03	11.42	11.45	10.74	10.89	1001765
2013-12-04	10.89	11.38	10.89	11.22	416167
2013-12-05	11.26	11.26	10.88	11.08	359254
2013-12-06	11.15	11.33	10.95	11.01	428370
2013-12-09	10.64	10.77	9.85	10.33	1140929
2013-12-10	10.40	10.76	10.26	10.31	523139
2013-12-11	10.30	10.39	10.02	10.12	579885
2013-12-12	10.14	10.22	9.99	10.12	543980
2013-12-13	10.10	10.50	10.07	10.31	374142
2013-12-16	10.39	10.66	10.32	10.62	591591
2013-12-17	10.62	10.75	10.43	10.48	517466
2013-12-18	10.52	10.73	10.42	10.58	894865
2013-12-19	10.53	10.69	10.47	10.59	410028
2013-12-20	10.64	11.13	10.60	11.08	1252551
2013-12-23	11.10	11.24	10.86	10.88	625126
2013-12-24	10.90	11.07	10.90	10.93	265985
2013-12-26	10.95	11.08	10.91	11.00	391116
2013-12-27	11.06	11.23	10.97	11.21	392993
2013-12-30	11.22	11.45	11.21	11.31	436803
2013-12-31	11.36	11.73	11.28	11.69	490106
2014-01-02	11.69	11.70	11.30	11.50	622895
2014-01-03	11.53	11.92	11.37	11.75	420612
2014-01-06	11.80	11.80	11.44	11.53	501871
2014-01-07	11.60	11.62	11.19	11.38	568838
2014-01-08	11.41	11.60	11.33	11.58	546511
2014-01-09	11.54	11.58	10.93	10.97	437857
2014-01-10	10.97	11.19	10.92	11.10	518333
2014-01-13	11.09	11.18	10.87	10.94	384558
2014-01-14	10.99	11.06	10.66	10.99	575024
2014-01-15	11.01	11.10	10.91	10.99	324949
2014-01-16	10.93	11.00	10.74	10.78	271055
2014-01-17	10.80	10.80	10.26	10.40	605398
2014-01-21	10.41	10.53	10.16	10.44	423585
2014-01-22	10.48	10.48	10.35	10.38	232454
2014-01-23	10.33	10.48	10.07	10.26	586646
2014-01-24	10.16	10.34	10.06	10.10	517859
2014-01-27	10.10	10.27	9.86	9.93	776341
2014-01-28	9.93	10.00	9.22	9.35	1182051
2014-01-29	11.16	11.88	10.71	11.25	4563427
2014-01-30	11.14	11.72	11.01	11.29	988965
2014-01-31	11.12	11.25	10.97	10.98	653059
2014-02-03	11.35	11.37	10.92	11.00	824773
2014-02-04	11.07	11.30	10.97	11.08	800517
2014-02-05	11.06	11.15	10.82	10.98	767602
2014-02-06	11.03	11.41	10.91	11.31	464438
2014-02-07	11.38	11.44	11.08	11.33	414381
2014-02-10	11.37	12.49	11.31	12.11	1359816
2014-02-11	12.23	12.87	12.10	12.62	1177924
2014-02-12	12.61	12.80	12.15	12.43	746907
2014-02-13	12.36	13.39	12.25	13.31	762405
2014-02-14	13.34	13.55	12.96	13.15	577908
2014-02-18	13.15	13.24	12.84	13.11	434406
2014-02-19	13.01	13.05	12.72	12.73	404636
2014-02-20	12.70	12.83	12.01	12.18	1195618
2014-02-21	12.22	12.62	12.15	12.55	626347
2014-02-24	12.61	13.26	12.50	12.94	745364
2014-02-25	12.92	13.09	12.58	12.69	403776
2014-02-26	12.71	12.86	12.10	12.32	633658
2014-02-27	12.33	12.60	12.15	12.55	389395
2014-02-28	12.57	12.84	12.46	12.64	572073
2014-03-03	12.50	12.52	12.11	12.27	461450
2014-03-04	12.41	12.99	12.41	12.72	461676
2014-03-05	12.67	12.99	12.56	12.89	437075
2014-03-06	12.90	13.08	12.75	12.82	345439
2014-03-07	12.85	13.41	12.85	13.05	506435
2014-03-10	13.04	13.21	12.71	12.90	417217
2014-03-11	12.93	13.08	12.74	12.82	243928
2014-03-12	12.74	12.88	12.73	12.80	263738
2014-03-13	12.84	13.11	12.14	12.29	672513
2014-03-14	12.21	12.48	12.07	12.12	502104
2014-03-17	12.11	12.24	12.02	12.19	359822
2014-03-18	12.22	12.56	12.22	12.44	402629
2014-03-19	12.47	12.59	12.24	12.27	378435
2014-03-20	12.22	12.36	12.15	12.21	270926
2014-03-21	12.22	12.41	12.16	12.23	784314
2014-03-24	12.23	12.53	10.89	11.37	1262491
2014-03-25	11.47	11.69	11.17	11.18	402984
2014-03-26	11.25	11.52	10.58	10.70	814853
2014-03-27	10.70	11.06	10.55	10.80	356504
2014-03-28	10.79	11.13	10.69	10.84	251832
2014-03-31	10.94	11.06	10.76	10.79	352466
2014-04-01	10.80	11.30	10.80	11.19	486709
2014-04-02	11.28	11.56	11.22	11.54	572800
2014-04-03	11.60	11.64	11.16	11.16	437261
2014-04-04	11.24	11.40	10.82	10.93	393696
2014-04-07	10.84	10.88	10.54	10.63	727524
2014-04-08	10.84	10.87	10.50	10.63	515085
2014-04-09	10.68	10.80	10.52	10.74	319604
2014-04-10	10.99	11.47	10.72	11.22	901825
2014-04-11	11.09	11.26	10.90	11.11	456706
2014-04-14	11.25	11.34	11.01	11.16	360807
2014-04-15	11.23	11.24	10.91	11.05	425214
2014-04-16	11.10	11.17	11.00	11.02	338475
2014-04-17	11.04	11.14	10.96	11.00	290058
2014-04-21	11.05	11.19	10.98	11.08	280054
2014-04-22	11.07	11.21	11.02	11.14	308247
2014-04-23	11.16	11.37	11.00	11.00	355808
2014-04-24	11.01	11.25	10.97	11.00	267763
2014-04-25	10.99	11.17	10.90	11.12	347978
2014-04-28	11.14	11.16	10.91	11.04	624479
2014-04-29	11.11	11.22	11.00	11.08	376577
2014-04-30	10.97	11.04	9.80	10.43	1527985
2014-05-01	10.38	10.70	10.22	10.60	534746
2014-05-02	10.62	10.97	10.62	10.76	387298
2014-05-05	10.71	10.75	10.47	10.57	370127
2014-05-06	10.52	10.61	10.38	10.41	317984
2014-05-07	10.45	10.45	10.23	10.37	380329
2014-05-08	10.37	10.82	10.32	10.44	282055
2014-05-09	10.40	10.77	10.27	10.68	251855
2014-05-12	10.70	11.31	10.70	11.20	684822
2014-05-13	11.16	11.21	10.87	11.08	338760
2014-05-14	11.04	11.08	10.60	10.60	404071
2014-05-15	10.54	10.58	10.30	10.47	376173
2014-05-16	10.45	10.61	10.32	10.59	343202
2014-05-19	10.53	10.68	10.50	10.59	290916
2014-05-20	10.55	10.57	10.32	10.46	390778
2014-05-21	10.45	12.48	10.45	12.45	1355907
2014-05-22	12.31	12.97	12.27	12.89	760582
2014-05-23	13.03	13.08	12.41	12.48	507892
2014-05-27	12.51	12.61	12.29	12.61	382447
2014-05-28	12.54	12.70	12.43	12.49	315307
2014-05-29	12.57	12.57	12.35	12.48	237830
2014-05-30	12.48	12.51	12.07	12.22	383269
2014-06-02	12.20	12.40	12.03	12.29	243327
2014-06-03	12.21	12.24	11.86	11.90	355862
2014-06-04	11.83	12.11	11.83	12.08	209152
2014-06-05	12.16	12.44	11.92	12.34	240456
2014-06-06	12.43	12.78	12.35	12.68	281700
2014-06-09	12.65	12.85	12.49	12.76	179538
2014-06-10	12.74	12.83	12.64	12.67	167151
2014-06-11	12.64	12.96	12.51	12.68	219531
2014-06-12	12.71	12.76	12.13	12.38	343847
2014-06-13	12.36	12.46	12.05	12.30	276417
2014-06-16	12.26	12.50	12.09	12.43	182613
2014-06-17	12.39	12.65	11.72	11.90	1137096
2014-06-18	11.80	11.84	11.43	11.61	9026567
2014-06-19	11.61	11.75	11.50	11.58	1902402
2014-06-20	11.63	11.71	11.45	11.60	1159251
2014-06-23	11.66	11.76	11.33	11.55	1026603
2014-06-24	11.77	11.91	11.30	11.45	1159915
2014-06-25	11.34	11.66	11.24	11.60	1311746
2014-06-26	11.63	11.66	11.42	11.53	296167
2014-06-27	11.47	11.57	11.39	11.47	786317
2014-06-30	11.49	11.61	11.33	11.55	626360
2014-07-01	11.56	11.80	11.51	11.67	918700
2014-07-02	11.72	11.83	11.60	11.65	339697
2014-07-03	11.73	11.86	11.57	11.74	706427
2014-07-07	11.73	11.74	11.59	11.68	566099
2014-07-08	11.63	11.70	11.56	11.59	761982
2014-07-09	11.60	11.74	11.51	11.58	340081
2014-07-10	11.36	11.57	11.29	11.31	726237
2014-07-11	11.25	11.35	10.97	11.20	824403
2014-07-14	11.19	11.30	11.00	11.11	576057
2014-07-15	11.12	11.22	10.98	11.10	447629
2014-07-16	11.17	11.17	10.99	11.09	386082
2014-07-17	11.04	11.20	10.99	11.06	695950
2014-07-18	11.02	11.15	10.97	11.12	427388
2014-07-21	10.20	10.28	9.50	9.76	4699924
2014-07-22	9.76	9.83	9.43	9.53	2209704
2014-07-23	9.52	9.72	9.49	9.66	1330884
2014-07-24	9.68	9.98	9.67	9.77	1096916
2014-07-25	9.75	9.75	9.50	9.55	384431
2014-07-28	9.56	9.69	9.42	9.51	858023
2014-07-29	9.54	9.84	9.48	9.74	716653
2014-07-30	9.78	10.31	9.75	9.95	1191319
2014-07-31	9.70	9.95	9.66	9.79	1154512
2014-08-01	9.77	9.80	9.29	9.31	1022779
2014-08-04	9.35	9.55	9.31	9.51	864794
2014-08-05	9.50	9.72	9.39	9.51	366995
2014-08-06	9.44	9.70	9.44	9.59	429928
2014-08-07	9.65	9.72	9.48	9.65	555589
2014-08-08	9.66	9.82	9.54	9.70	412651
2014-08-11	9.74	9.86	9.68	9.75	330017
2014-08-12	9.74	9.79	9.60	9.70	418584
2014-08-13	9.71	9.87	9.65	9.78	452321
2014-08-14	9.83	9.98	9.72	9.80	595068
2014-08-15	9.97	10.22	9.79	10.04	1353684
2014-08-18	10.15	10.42	10.10	10.41	497148
2014-08-19	10.49	10.79	10.43	10.75	805934
2014-08-20	10.81	10.96	10.62	10.74	510203
2014-08-21	10.72	10.79	10.60	10.70	272268
2014-08-22	10.70	10.80	10.52	10.58	230975
2014-08-25	10.59	10.71	10.38	10.50	302867
2014-08-26	10.50	10.64	10.41	10.59	368741
2014-08-27	10.58	10.70	10.43	10.48	329296
2014-08-28	10.41	10.64	10.34	10.51	294665
2014-08-29	10.52	10.66	10.43	10.63	346117
2014-09-02	10.64	10.79	10.49	10.68	541429
2014-09-03	10.74	10.91	10.67	10.74	397954
2014-09-04	10.78	10.78	10.26	10.40	659374
2014-09-05	10.30	10.38	10.22	10.29	325431
2014-09-08	10.23	10.27	10.03	10.12	483690
2014-09-09	10.12	10.26	10.09	10.20	591821
2014-09-10	10.18	10.26	10.03	10.15	315049
2014-09-11	10.12	10.35	10.09	10.34	447248
2014-09-12	10.37	10.39	10.09	10.20	297450
2014-09-15	10.17	10.43	10.07	10.38	382027
2014-09-16	10.33	10.63	10.31	10.45	501193
2014-09-17	10.50	10.89	10.50	10.88	666309
2014-09-18	10.95	10.99	10.67	10.69	501175
2014-09-19	10.70	10.87	10.46	10.48	1178616
2014-09-22	10.43	10.43	10.24	10.30	420622
2014-09-23	10.26	10.38	10.09	10.12	297651
2014-09-24	10.17	10.19	10.03	10.18	351942
2014-09-25	10.12	10.18	9.76	9.93	404632
2014-09-26	9.95	10.04	9.88	9.96	215524
2014-09-29	9.88	9.99	9.78	9.93	454255
2014-09-30	9.96	9.99	9.87	9.91	633299
2014-10-01	9.90	10.24	9.79	9.92	480008
2014-10-02	9.93	10.12	9.79	10.04	325763
2014-10-03	10.14	10.14	9.76	9.79	347948
2014-10-06	9.81	10.49	9.75	9.95	547293
2014-10-07	8.43	9.36	8.25	8.96	3544449
2014-10-08	9.01	9.10	8.69	9.01	1015924
2014-10-09	8.98	9.10	8.72	8.72	1606502
2014-10-10	8.66	8.85	8.57	8.65	674094
2014-10-13	8.62	8.81	8.61	8.72	464147
2014-10-14	8.85	9.04	8.68	8.95	584976
2014-10-15	8.89	9.48	8.80	9.39	869399
2014-10-16	9.35	9.59	9.10	9.55	447735
2014-10-17	9.68	9.68	9.12	9.17	367814
2014-10-20	9.14	10.31	9.08	9.93	1197460
2014-10-21	9.97	10.01	9.75	9.90	436197
2014-10-22	9.88	9.97	9.65	9.68	365935
2014-10-23	9.75	10.10	9.74	9.89	611384
2014-10-24	9.93	10.49	9.93	10.47	590298
2014-10-27	10.39	10.40	10.06	10.17	444086
2014-10-28	9.89	10.46	9.82	10.44	518961
2014-10-29	10.50	10.76	10.40	10.65	487958
2014-10-30	10.65	10.93	10.65	10.92	751813
2014-10-31	11.00	11.33	10.92	11.28	718619
2014-11-03	11.28	11.28	10.75	10.76	505246
2014-11-04	10.75	10.83	10.55	10.83	532834
2014-11-05	10.89	11.04	10.74	10.89	288617
2014-11-06	10.94	11.10	10.87	11.06	714640
2014-11-07	10.79	11.05	10.24	10.88	660424
2014-11-10	10.83	11.02	10.75	10.99	609638
2014-11-11	11.02	11.15	10.86	10.94	378550
2014-11-12	10.87	11.28	10.84	11.28	614913
2014-11-13	11.36	11.69	11.28	11.23	200751
2014-11-14	11.16	11.16	10.89	10.97	540673
2014-11-17	10.97	10.98	10.68	10.77	482712
2014-11-18	10.80	10.84	10.52	10.80	337797
2014-11-19	10.75	10.81	10.50	10.68	319272
2014-11-20	10.64	10.91	10.64	10.89	268422
2014-11-21	10.99	11.01	10.80	10.94	312051
2014-11-24	10.92	11.03	10.85	10.94	390415
2014-11-25	10.98	11.01	10.82	10.99	373820
2014-11-26	10.96	11.02	10.90	10.96	220067
2014-11-28	10.40	11.10	10.40	10.89	489177
2014-12-01	10.83	10.84	10.52	10.66	415775
2014-12-02	10.71	10.72	10.36	10.43	381466
2014-12-03	10.40	10.68	10.36	10.40	319546
2014-12-04	10.37	10.65	10.17	10.53	477079
2014-12-05	10.86	11.09	10.49	10.58	811334
2014-12-08	10.51	10.93	10.49	10.67	416073
2014-12-09	10.61	11.10	10.53	11.08	507024
2014-12-10	11.07	11.09	10.67	10.68	314817
2014-12-11	10.77	11.10	10.71	10.93	292845
2014-12-12	10.81	11.21	10.79	11.13	567217
2014-12-15	11.14	11.24	10.73	10.87	655765
2014-12-16	10.87	11.18	10.66	10.99	571126
2014-12-17	11.01	11.31	10.83	11.30	376935
2014-12-18	11.48	11.56	11.34	11.45	554369
2014-12-19	11.44	11.99	11.37	11.90	1172104
2014-12-22	11.83	11.85	11.57	11.71	594626
2014-12-23	11.73	11.84	11.60	11.68	264246
2014-12-24	11.66	11.69	11.18	11.48	161402
2014-12-26	11.54	11.91	11.41	11.69	254362
2014-12-29	11.66	11.97	11.48	11.86	325258
2014-12-30	11.86	11.98	11.81	11.92	275864
2014-12-31	11.93	12.08	11.74	11.75	318591
2015-01-02	11.85	11.93	11.50	11.66	246617
2015-01-05	11.55	11.83	11.41	11.49	271684
2015-01-06	11.57	11.57	11.15	11.25	385721
2015-01-07	11.30	11.48	11.22	11.42	428114
2015-01-08	11.47	11.99	11.38	11.95	623006
2015-01-09	11.89	11.89	11.41	11.51	295149
2015-01-12	11.56	11.62	11.40	11.58	287298
2015-01-13	11.68	12.05	11.65	11.87	578653
2015-01-14	11.69	12.11	11.62	12.07	297684
2015-01-15	12.10	12.26	11.91	12.04	676675
2015-01-16	12.01	12.09	11.92	12.08	314282
2015-01-20	12.14	12.21	11.82	11.82	318976
2015-01-21	11.81	12.05	11.41	11.58	704537
2015-01-22	11.59	12.05	11.42	11.94	341205
2015-01-23	11.96	12.23	11.96	12.23	374926
2015-01-26	12.19	12.35	12.00	12.25	347823
2015-01-27	12.09	12.18	11.57	11.62	391187
2015-01-28	10.71	11.12	10.22	10.34	2016931
2015-01-29	10.40	10.58	9.95	10.46	1146624
2015-01-30	10.31	10.54	10.26	10.31	640290
2015-02-02	10.31	10.38	9.82	10.00	738051
2015-02-03	9.95	10.41	9.95	10.37	764767
2015-02-04	10.34	10.63	10.28	10.32	349102
2015-02-05	10.37	10.39	10.11	10.26	399297
2015-02-06	10.26	10.54	10.20	10.51	762848
2015-02-09	10.50	10.62	10.16	10.27	313641
2015-02-10	10.34	10.34	9.99	10.06	474970
2015-02-11	10.07	10.15	9.91	9.92	183353
2015-02-12	10.01	10.27	10.00	10.25	205053
2015-02-13	10.26	10.35	9.94	9.96	316277
2015-02-17	9.92	10.19	9.92	10.14	165745
2015-02-18	10.12	10.14	9.89	10.01	194667
2015-02-19	9.96	10.42	9.96	10.36	288771
2015-02-20	10.36	10.43	10.23	10.37	394550
2015-02-23	10.38	10.45	10.23	10.43	284851
2015-02-24	10.44	10.57	10.17	10.19	364651
2015-02-25	10.15	10.40	10.15	10.32	312077
2015-02-26	10.32	10.40	10.28	10.31	127494
2015-02-27	10.36	10.58	10.27	10.44	262561
2015-03-02	10.45	10.46	9.86	10.15	374759
2015-03-03	10.10	10.20	9.99	10.11	269434
2015-03-04	10.09	10.10	9.73	10.00	438291
2015-03-05	10.00	10.23	9.88	10.19	302514
2015-03-06	10.13	10.36	10.02	10.11	262492
2015-03-09	10.14	10.29	10.12	10.29	234290
2015-03-10	10.15	10.39	10.15	10.18	220167
2015-03-11	10.25	10.35	10.18	10.29	357409
2015-03-12	10.37	10.71	10.37	10.60	359916
2015-03-13	10.60	10.64	10.46	10.61	218073
2015-03-16	10.68	10.68	10.44	10.56	225751
2015-03-17	10.59	10.74	10.48	10.69	308653
2015-03-18	10.63	10.70	10.54	10.65	284730
2015-03-19	10.63	10.76	10.44	10.49	180271
2015-03-20	10.56	10.57	10.42	10.48	472831
2015-03-23	10.50	10.65	10.49	10.54	258345
2015-03-24	10.57	10.57	10.44	10.50	350032
2015-03-25	10.52	10.55	10.03	10.05	490219
2015-03-26	9.99	9.99	9.38	9.46	1141367
2015-03-27	9.50	9.76	9.42	9.47	351716
2015-03-30	9.55	9.55	9.10	9.16	642265
2015-03-31	9.10	9.40	9.08	9.13	469807
2015-04-01	9.11	9.37	9.07	9.30	216784
2015-04-02	9.21	9.58	9.19	9.52	389336
2015-04-06	9.50	9.59	9.42	9.54	311089
2015-04-07	9.52	9.75	9.52	9.68	307451
2015-04-08	9.70	9.87	9.69	9.80	375119
2015-04-09	9.79	9.88	9.57	9.60	203109
2015-04-10	9.54	9.70	9.37	9.47	273695
2015-04-13	9.45	9.54	9.32	9.34	268210
2015-04-14	9.41	9.49	9.30	9.40	374692
2015-04-15	9.47	9.51	9.38	9.45	510503
2015-04-16	9.44	9.58	9.38	9.42	475481
2015-04-17	9.37	9.37	9.13	9.16	321447
2015-04-20	9.25	9.34	9.15	9.30	285884
2015-04-21	9.34	9.35	9.21	9.24	164846
2015-04-22	9.24	9.26	9.11	9.21	190218
2015-04-23	9.17	9.38	9.17	9.37	267393
2015-04-24	9.40	9.44	9.20	9.22	222185
2015-04-27	9.19	9.48	9.11	9.15	576695
2015-04-28	9.14	9.38	9.14	9.30	399366
2015-04-29	9.25	9.35	9.13	9.18	247268
2015-04-30	9.14	9.34	9.12	9.20	358029
2015-05-01	9.13	9.15	7.68	8.41	1450841
2015-05-04	8.41	8.68	8.39	8.64	451024
2015-05-05	8.58	8.75	8.49	8.69	432403
2015-05-06	8.73	8.91	8.55	8.90	339184
2015-05-07	8.87	8.89	8.51	8.64	338712
2015-05-08	8.75	9.21	8.67	9.02	530962
2015-05-11	9.03	9.22	8.79	8.80	480949
2015-05-12	8.81	9.16	8.69	9.09	350645
2015-05-13	9.21	9.22	9.04	9.05	265903
2015-05-14	9.07	9.38	9.04	9.30	292121
2015-05-15	9.27	9.32	9.07	9.12	222981
2015-05-18	9.10	9.25	9.08	9.17	190133
2015-05-19	9.15	9.15	8.92	9.00	319631
2015-05-20	9.04	9.05	8.90	8.99	167557
2015-05-21	8.70	8.70	8.25	8.33	1090367
2015-05-22	8.34	8.40	8.15	8.19	331822
2015-05-26	8.16	8.18	7.77	7.87	500887
2015-05-27	7.96	8.00	7.72	7.84	1552957
2015-05-28	7.84	7.96	7.84	7.90	419893
2015-05-29	7.86	8.01	7.85	7.94	321983
2015-06-01	8.04	8.12	7.73	7.75	357983
2015-06-02	7.70	7.85	7.58	7.75	976106
2015-06-03	7.85	7.90	7.65	7.77	417848
2015-06-04	7.78	7.82	7.64	7.71	495815
2015-06-05	7.70	7.80	7.59	7.74	329149
2015-06-08	7.70	7.81	7.61	7.62	343481
2015-06-09	7.61	7.71	7.44	7.44	444163
2015-06-10	7.53	7.61	7.38	7.40	580407
2015-06-11	7.40	7.40	7.21	7.24	468821
2015-06-12	7.23	7.32	7.11	7.23	958732
2015-06-15	7.21	7.52	7.10	7.43	930363
2015-06-16	7.39	7.46	7.21	7.29	495871
2015-06-17	7.30	7.41	7.18	7.21	442815
2015-06-18	7.27	7.44	7.17	7.40	314967
2015-06-19	7.45	7.99	7.41	7.95	1257167
2015-06-22	7.96	8.09	7.90	8.05	495459
2015-06-23	8.08	8.27	8.06	8.17	532691
2015-06-24	8.20	8.34	8.16	8.24	519614
2015-06-25	8.20	8.20	7.74	7.82	373803
2015-06-26	7.82	7.86	7.50	7.66	1306402
2015-06-29	7.60	7.66	7.37	7.39	490254
2015-06-30	7.46	7.56	7.33	7.43	402905
2015-07-01	7.51	7.58	7.23	7.32	236766
2015-07-02	7.30	7.36	7.18	7.25	355616
2015-07-06	7.23	7.34	7.11	7.18	374474
2015-07-07	7.20	7.23	7.01	7.21	490973
2015-07-08	7.14	7.24	7.00	7.06	719647
2015-07-09	7.15	7.18	6.98	7.04	706164
2015-07-10	7.03	7.24	7.00	7.15	336728
2015-07-13	7.15	7.23	7.13	7.20	304746
2015-07-14	7.19	7.28	7.05	7.06	404765
2015-07-15	7.03	7.07	6.93	7.06	555577
2015-07-16	7.06	7.09	6.72	6.74	425233
2015-07-17	6.72	6.72	6.10	6.48	975088
2015-07-20	6.34	6.43	6.24	6.38	620831
2015-07-21	6.42	6.47	6.23	6.36	304611
2015-07-22	6.23	6.33	6.18	6.19	469376
2015-07-23	6.23	6.27	6.05	6.08	454618
2015-07-24	6.10	6.20	6.00	6.03	404690
2015-07-27	5.95	6.12	5.29	6.02	184935
2015-07-28	6.17	6.32	5.95	6.31	406232
2015-07-29	6.29	6.48	6.24	6.29	360951
2015-07-30	6.38	6.47	6.03	6.34	418611
2015-07-31	6.36	7.12	6.36	7.09	494189
2015-08-03	7.07	7.08	6.62	6.78	476605
2015-08-04	6.79	7.13	6.61	6.65	200154
2015-08-05	6.64	6.75	6.41	6.43	202740
2015-08-06	6.40	6.69	6.23	6.35	165772
2015-08-07	6.33	6.40	6.13	6.16	1182288
2015-08-10	6.15	6.29	6.11	6.12	398706
2015-08-11	5.97	6.09	5.85	6.03	494479
2015-08-12	6.02	6.11	5.86	6.06	311130
2015-08-13	6.03	6.10	5.76	5.77	188137
2015-08-14	5.78	6.12	5.78	6.12	322518
2015-08-17	6.13	6.20	5.99	6.14	363290
2015-08-18	6.16	6.18	6.04	6.08	196698
2015-08-19	6.08	6.13	5.90	6.07	653276
2015-08-20	5.99	6.20	5.86	6.05	291495
2015-08-21	5.89	6.15	5.89	6.08	476424
2015-08-24	6.05	6.31	5.86	6.15	589859
2015-08-25	6.29	6.36	5.58	5.65	762414
2015-08-26	5.73	6.34	5.52	5.78	663773
2015-08-27	5.79	5.94	5.64	5.75	470683
2015-08-28	5.70	5.99	5.63	5.83	346872
2015-08-31	5.84	6.34	5.72	6.32	399698
2015-09-01	6.29	6.47	6.09	6.13	501783
2015-09-02	6.19	6.30	6.02	6.18	392184
2015-09-03	6.08	6.20	5.97	6.00	359146
2015-09-04	5.90	6.04	5.85	5.90	196688
2015-09-08	6.02	6.18	5.95	6.10	238087
2015-09-09	6.13	6.22	5.94	5.98	203012
2015-09-10	5.96	6.03	5.92	6.00	172559
2015-09-11	6.00	6.05	5.95	6.04	230184
2015-09-14	6.08	6.20	5.99	6.14	345921
2015-09-15	6.15	6.24	6.13	6.22	162015
2015-09-16	6.24	6.29	6.08	6.15	297657
2015-09-17	6.12	6.21	6.05	6.15	359907
2015-09-18	6.15	6.29	6.08	6.10	956245
2015-09-21	6.13	6.25	6.03	6.10	362679
2015-09-22	6.04	6.43	6.04	6.23	464516
2015-09-23	6.23	6.27	5.97	6.06	575713
2015-09-24	6.05	6.58	5.97	6.57	458801
2015-09-25	6.59	6.59	6.26	6.47	467711
2015-09-28	6.47	6.47	6.10	6.10	281214
2015-09-29	6.10	6.17	6.02	6.10	280929
2015-09-30	6.10	6.19	5.97	6.17	295480
2015-10-01	6.15	6.37	6.12	6.27	476543
2015-10-02	6.23	6.24	5.93	6.01	261658
2015-10-05	6.04	6.50	6.04	6.45	294674
2015-10-06	6.43	6.62	6.34	6.46	191530
2015-10-07	6.54	6.84	6.49	6.72	496881
2015-10-08	6.65	7.14	6.41	7.00	405585
2015-10-09	6.97	7.08	6.76	6.83	215473
2015-10-12	6.83	6.87	6.70	6.80	113270
2015-10-13	6.75	6.99	6.75	6.90	258237
2015-10-14	6.94	6.99	6.73	6.75	137471
2015-10-15	6.73	6.88	6.64	6.85	185095
2015-10-16	6.85	6.87	6.57	6.60	196531
2015-10-19	6.58	6.72	6.55	6.61	182301
2015-10-20	6.56	6.65	6.27	6.32	337690
2015-10-21	6.32	6.50	6.23	6.35	300607
2015-10-22	6.37	6.50	6.23	6.36	232244
2015-10-23	6.40	6.64	6.16	6.59	377509
2015-10-26	6.56	6.66	6.47	6.54	200099
2015-10-27	6.57	6.64	6.23	6.31	280179
2015-10-28	6.31	6.79	6.31	6.69	773179
2015-10-29	6.65	6.81	6.33	6.65	235890
2015-10-30	6.68	6.77	6.39	6.66	275606
2015-11-02	6.65	6.91	6.65	6.84	256303
2015-11-03	6.85	6.99	6.73	6.78	221515
2015-11-04	6.81	6.93	6.65	6.69	217412
2015-11-05	6.67	6.78	6.56	6.64	116576
2015-11-06	6.64	6.87	6.30	6.80	225586
2015-11-09	6.78	6.80	6.47	6.51	122988
2015-11-10	6.58	6.90	6.46	6.52	282529
2015-11-11	6.53	7.03	6.20	6.22	286131
2015-11-12	6.21	6.28	5.64	5.67	444641
2015-11-13	5.61	5.78	5.45	5.49	513622
2015-11-16	5.44	5.69	5.40	5.67	443055
2015-11-17	5.67	5.78	5.57	5.58	552532
2015-11-18	5.58	5.85	5.53	5.85	310461
2015-11-19	5.81	5.85	5.50	5.62	374589
2015-11-20	5.67	5.77	5.65	5.71	407784
2015-11-23	5.66	5.80	5.63	5.75	224171
2015-11-24	5.71	5.79	5.65	5.71	149026
2015-11-25	5.68	5.78	5.65	5.73	288737
2015-11-27	5.69	5.83	5.69	5.78	172129
2015-11-30	5.78	5.86	5.70	5.79	374921
2015-12-01	5.80	5.89	5.68	5.74	233650
2015-12-02	5.76	5.80	5.41	5.45	304556
2015-12-03	5.45	5.54	5.36	5.38	372581
2015-12-04	5.37	5.38	5.19	5.26	435440
2015-12-07	5.28	5.28	5.06	5.10	269020
2015-12-08	5.06	5.22	4.99	5.17	329144
2015-12-09	5.13	5.30	5.08	5.14	162232
2015-12-10	5.12	5.16	5.06	5.13	147777
2015-12-11	4.99	5.09	4.75	4.85	381487
2015-12-14	4.81	5.05	4.77	4.86	918942
2015-12-15	4.86	4.95	4.71	4.72	451510
2015-12-16	4.78	4.95	4.68	4.80	629891
2015-12-17	4.79	5.17	4.79	5.00	667568
2015-12-18	4.95	5.05	4.69	4.96	1313733
2015-12-21	4.99	5.39	4.88	5.31	535687
2015-12-22	5.29	5.31	5.08	5.21	288758
2015-12-23	5.28	5.48	5.27	5.39	375060
2015-12-24	5.31	5.44	5.12	5.25	250559
2015-12-28	5.21	5.24	4.92	4.93	286373
2015-12-29	4.94	5.00	4.77	4.99	1034147
2015-12-30	4.98	4.98	4.75	4.82	401068
2015-12-31	4.72	5.08	4.69	4.99	789606
2016-01-04	4.93	5.15	4.60	4.85	583852
2016-01-05	4.88	4.94	4.76	4.87	496004
2016-01-06	4.79	4.86	4.56	4.73	700743
2016-01-07	4.63	4.72	4.56	4.60	922841
2016-01-08	4.53	4.58	4.04	4.04	1822721
2016-01-11	4.03	4.05	3.54	3.65	985578
2016-01-12	3.65	3.81	3.24	3.39	933438
2016-01-13	3.44	3.59	3.26	3.26	966308
2016-01-14	3.27	3.56	3.16	3.38	831755
2016-01-15	3.40	3.50	3.22	3.40	920837
2016-01-19	3.50	3.50	2.93	3.07	1151120
2016-01-20	3.02	3.29	2.95	3.16	945295
2016-01-21	3.15	3.33	3.15	3.29	514043
2016-01-22	3.34	3.40	3.17	3.34	489995
2016-01-25	3.33	3.34	3.15	3.15	378719
2016-01-26	3.13	3.30	3.11	3.30	433071
2016-01-27	3.22	3.35	3.20	3.25	865887
2016-01-28	3.30	3.34	2.99	3.00	817323
2016-01-29	3.06	3.33	2.96	3.04	1100841
2016-02-01	3.03	3.16	2.95	3.12	445294
2016-02-02	3.08	3.21	2.91	2.98	499780
2016-02-03	2.99	3.10	2.83	2.96	651325
2016-02-04	2.94	3.25	2.94	3.07	549994
2016-02-05	3.08	3.20	3.00	3.12	637100
2016-02-08	3.03	3.10	2.80	2.89	504088
2016-02-09	2.70	2.95	2.55	2.65	680751
2016-02-10	2.80	2.80	2.60	2.61	375371
2016-02-11	2.59	2.59	2.47	2.49	449645
2016-02-12	2.50	2.53	2.44	2.48	591629
2016-02-16	2.51	2.68	2.48	2.65	734402
2016-02-17	2.73	2.93	2.51	2.88	710504
2016-02-18	2.90	2.90	2.79	2.82	376634
2016-02-19	2.76	2.96	2.71	2.92	1336255
2016-02-22	3.00	3.05	2.92	2.96	667375
2016-02-23	2.94	2.98	2.80	2.86	210848
2016-02-24	2.83	2.85	2.68	2.80	289452
2016-02-25	2.78	2.89	2.69	2.78	151638
2016-02-26	2.77	2.91	2.76	2.87	149059
2016-02-29	2.90	3.09	2.83	2.90	371960
2016-03-01	2.91	2.95	2.77	2.79	159679
2016-03-02	2.82	3.08	2.82	2.79	293082
2016-03-03	3.00	3.32	3.00	3.13	326297
2016-03-04	3.12	3.33	3.12	3.13	285717
2016-03-07	3.10	3.40	3.07	3.22	385985
2016-03-08	3.20	3.29	2.94	3.22	303959
2016-03-09	3.00	3.07	2.95	3.02	524483
2016-03-10	3.01	3.08	2.81	3.02	338018
2016-03-11	2.90	2.96	2.75	2.89	415534
2016-03-14	2.87	2.93	2.81	2.84	53673
2016-03-15	2.93	2.97	2.68	2.75	187647
2016-03-16	2.73	2.84	2.71	2.80	157422
2016-03-17	2.78	2.90	2.77	2.88	203523
2016-03-18	2.90	3.08	2.85	3.01	1863748
2016-03-21	2.97	2.98	2.78	2.96	257730
2016-03-22	2.92	3.03	2.84	2.97	213833
2016-03-23	2.95	2.96	2.81	2.82	257795
2016-03-24	2.82	2.83	2.82	2.98	4200
2016-03-28	2.96	3.02	2.88	2.94	65001
2016-03-29	3.00	3.04	2.87	2.99	327958
2016-03-30	3.01	3.05	2.98	3.02	262148
2016-03-31	3.00	3.05	2.93	3.02	466176
2016-04-01	2.95	3.02	2.94	2.98	270925
2016-04-04	3.01	3.50	3.00	3.20	872652
2016-04-05	3.20	3.21	3.07	3.14	312738
2016-04-06	3.13	3.41	3.11	3.40	491779
2016-04-07	3.40	4.05	3.39	4.03	989142
2016-04-08	3.93	4.05	3.64	3.84	697593
2016-04-11	3.83	4.00	3.66	3.70	447880
2016-04-12	3.70	3.79	3.62	3.68	631208
2016-04-13	3.71	4.22	3.71	4.00	832837
2016-04-14	4.02	4.14	3.99	4.03	427044
2016-04-15	3.99	4.16	3.96	4.13	258930
2016-04-18	4.09	4.39	4.08	4.28	634502
2016-04-19	4.35	4.60	4.34	4.40	567347
2016-04-20	4.45	4.75	4.38	4.55	659354
2016-04-21	4.58	4.73	4.43	4.51	437375
2016-04-22	4.56	4.90	4.56	4.82	1285333
2016-04-25	4.83	4.83	4.55	4.66	357738
2016-04-26	4.67	4.72	4.60	4.67	303490
2016-04-27	4.63	4.82	4.62	4.79	295878
2016-04-28	4.84	5.18	4.81	4.87	1328992
2016-04-29	4.88	5.10	4.78	4.95	689771
2016-05-02	5.02	5.06	4.85	4.98	354859
2016-05-03	4.90	5.00	4.70	4.87	340224
2016-05-04	4.80	4.96	4.77	4.84	256234
2016-05-05	4.87	4.91	4.64	4.64	250457
2016-05-06	4.63	4.86	4.59	4.86	447601
2016-05-09	4.87	4.90	4.67	4.76	357044
2016-05-10	4.59	5.92	4.40	5.43	2185700
2016-05-11	5.41	6.17	5.41	5.85	1474763
2016-05-12	5.89	5.97	5.42	5.56	1079591
2016-05-13	5.56	6.02	5.51	5.69	867235
2016-05-16	5.73	6.00	5.70	5.81	607575
2016-05-17	5.81	6.13	5.69	5.91	888282
2016-05-18	5.92	6.16	5.86	5.92	377200
2016-05-19	5.88	6.14	5.85	6.03	415586
2016-05-20	6.09	6.42	6.03	6.27	798733
2016-05-23	6.27	6.69	6.27	6.57	710960
2016-05-24	6.67	6.84	6.51	6.70	814468
2016-05-25	6.81	6.94	6.71	6.73	973816
2016-05-26	6.76	6.76	6.41	6.58	543833
2016-05-27	6.60	6.80	6.58	6.65	318598
2016-05-31	6.84	6.88	6.63	6.78	508365
2016-06-01	6.68	6.82	6.41	6.78	533632
2016-06-02	6.58	6.90	6.58	6.85	459571
2016-06-03	6.84	6.87	6.61	6.77	521929
2016-06-06	6.79	7.15	6.74	7.13	1206028
2016-06-07	7.13	7.24	6.99	7.07	471338
2016-06-08	7.10	7.13	6.95	6.96	373962
2016-06-09	6.97	7.05	6.69	6.69	392444
2016-06-10	6.68	6.87	6.50	6.59	264198
2016-06-13	6.53	6.73	6.49	6.51	229894
2016-06-14	6.50	6.68	6.28	6.34	300249
2016-06-15	6.42	6.67	6.34	6.39	419230
2016-06-16	6.30	6.58	6.26	6.58	543257
2016-06-17	6.59	6.92	6.58	6.85	682102
2016-06-20	6.95	7.22	6.93	7.16	439313
2016-06-21	6.99	7.23	6.95	7.21	367127
2016-06-22	7.20	7.20	6.92	6.99	558095
2016-06-23	7.11	7.50	7.03	7.48	620503
2016-06-24	7.10	7.50	6.95	7.50	1130358
2016-06-27	7.45	7.45	6.66	6.85	680268
2016-06-28	6.78	7.10	6.78	7.01	399241
2016-06-29	7.12	7.38	7.09	7.34	499598
2016-06-30	7.39	7.59	7.03	7.56	598379
2016-07-01	7.52	7.73	7.48	7.60	440006
2016-07-05	7.61	7.66	7.26	7.40	505138
2016-07-06	7.34	7.67	7.19	7.64	633414
2016-07-07	8.83	9.34	8.54	8.90	2281495
2016-07-08	8.88	9.18	8.85	8.97	1648820
2016-07-11	9.00	9.27	8.90	9.24	761757
2016-07-12	9.38	9.73	9.38	9.66	823960
2016-07-13	9.75	9.75	9.31	9.44	698154
2016-07-14	9.52	9.59	9.27	9.50	811547
2016-07-15	9.60	9.80	9.46	9.80	831377
2016-07-18	9.76	9.83	9.58	9.64	397424
2016-07-19	9.52	9.77	9.34	9.57	567548
2016-07-20	9.63	9.63	9.31	9.32	451468
2016-07-21	9.38	9.52	9.13	9.15	452474
2016-07-22	9.11	9.32	8.96	9.27	418241
2016-07-25	9.23	9.24	8.97	9.05	247749
2016-07-26	9.07	9.34	8.96	9.15	378302
2016-07-27	9.15	9.42	9.03	9.25	283633
2016-07-28	9.12	9.31	9.09	9.12	229212
2016-07-29	8.93	9.20	8.92	9.06	276618
2016-08-01	9.08	9.27	8.94	9.04	231210
2016-08-02	9.06	9.19	8.96	9.09	289079
2016-08-03	9.08	9.29	9.00	9.29	759250
2016-08-04	9.40	9.76	9.14	9.27	437937
2016-08-05	9.30	9.45	9.21	9.27	385701
2016-08-08	9.32	9.61	9.30	9.36	252424
2016-08-09	9.23	9.62	9.23	9.30	352681
2016-08-10	9.28	9.36	9.11	9.16	608185
2016-08-11	9.26	9.47	8.83	9.20	391648
2016-08-12	9.19	9.30	9.01	9.06	584016
2016-08-15	9.07	9.68	9.07	9.64	632747
2016-08-16	9.59	9.59	9.28	9.30	397601
2016-08-17	9.67	10.21	9.55	9.96	987405
2016-08-18	9.99	10.10	9.90	10.08	644257
2016-08-19	10.04	10.18	9.94	10.15	341672
2016-08-22	10.14	10.33	9.96	10.31	262662
2016-08-23	10.36	10.49	10.12	10.34	439489
2016-08-24	10.30	10.43	9.87	9.92	323118
2016-08-25	9.92	10.23	9.92	10.10	277762
2016-08-26	10.14	10.16	9.90	9.97	252018
2016-08-29	10.01	10.17	9.99	10.16	259858
2016-08-30	10.13	10.44	10.12	10.28	295905
2016-08-31	10.32	10.42	10.10	10.35	675038
2016-09-01	10.34	10.39	10.02	10.17	331677
2016-09-02	10.17	10.60	10.17	10.54	406502
2016-09-06	10.48	10.62	10.33	10.49	393153
2016-09-07	10.49	10.56	10.41	10.47	533944
2016-09-08	10.51	10.55	10.37	10.38	314581
2016-09-09	10.30	10.33	9.82	9.85	557178
2016-09-12	9.70	10.34	9.55	10.27	493537
2016-09-13	10.19	10.27	9.85	9.97	626011
2016-09-14	10.01	10.04	9.75	9.87	478783
2016-09-15	9.91	10.25	9.88	10.21	517553
2016-09-16	10.23	10.26	10.05	10.06	692571
2016-09-19	10.14	10.31	9.87	10.02	634988
2016-09-20	10.12	10.22	9.80	9.98	350702
2016-09-21	10.03	10.19	9.80	9.99	366435
2016-09-22	10.06	10.06	9.87	9.90	643679
2016-09-23	9.90	10.26	9.78	10.12	472919
2016-09-26	10.02	10.07	9.87	9.94	412181
2016-09-27	9.90	9.98	9.72	9.83	352561
2016-09-28	9.89	10.42	9.54	10.35	914755
2016-09-29	10.38	10.92	10.31	10.80	1052766
2016-09-30	10.95	11.12	10.71	11.06	1083019
2016-10-03	11.09	11.33	10.99	11.14	561238
2016-10-04	11.09	11.12	10.67	10.74	390317
2016-10-05	10.87	11.03	10.82	10.85	338937
2016-10-06	10.79	10.79	10.46	10.56	220757
2016-10-07	10.54	10.66	10.34	10.46	476714
2016-10-10	10.57	10.68	10.46	10.65	213291
2016-10-11	10.60	10.74	10.07	10.61	256844
2016-10-12	10.62	10.96	10.51	10.93	352123
2016-10-13	10.93	11.02	10.78	10.93	384119
2016-10-14	10.97	10.99	10.65	10.90	273615
2016-10-17	10.86	10.93	10.66	10.80	189421
2016-10-18	10.95	11.00	10.84	10.89	341539
2016-10-19	10.96	10.96	10.62	10.92	157875
2016-10-20	10.81	10.98	10.81	10.95	186398
2016-10-21	10.81	10.98	10.64	10.86	158806
2016-10-24	10.91	11.02	10.78	10.82	225091
2016-10-25	10.82	10.88	10.63	10.65	566523
2016-10-26	10.55	10.65	10.32	10.43	690113
2016-10-27	10.57	10.64	10.17	10.22	672667
2016-10-28	10.26	10.43	9.95	9.99	475042
2016-10-31	9.95	10.20	9.70	9.75	608203
2016-11-01	9.85	9.95	9.65	9.75	304810
2016-11-02	9.65	9.80	9.55	9.65	345156
2016-11-03	9.65	9.70	9.55	9.55	185008
2016-11-04	9.60	9.75	9.35	9.60	203993
2016-11-07	9.80	9.90	9.65	9.80	497734
2016-11-08	9.75	9.80	9.50	9.60	250639
2016-11-09	9.60	10.08	9.46	10.00	418049
2016-11-10	10.10	10.70	10.10	10.55	772159
2016-11-11	10.50	11.00	10.50	10.95	795744
2016-11-14	11.20	11.25	10.65	11.10	582672
2016-11-15	11.10	11.23	10.93	11.15	560324
2016-11-16	11.15	11.30	10.95	11.10	344568
2016-11-17	11.20	11.40	10.75	11.00	315086
2016-11-18	11.05	11.35	11.00	11.25	339872
2016-11-21	11.90	11.90	11.13	11.35	322735
2016-11-22	11.35	11.60	11.30	11.60	260171
2016-11-23	11.60	11.68	11.45	11.65	377703
2016-11-25	11.65	11.73	11.40	11.45	84990
2016-11-28	11.45	11.55	11.06	11.25	244494
2016-11-29	11.35	11.80	11.05	11.20	349748
2016-11-30	11.20	11.70	11.05	11.65	469772
2016-12-01	11.75	11.90	11.50	11.60	347585
2016-12-02	11.65	11.65	11.20	11.30	310558
2016-12-05	11.50	11.70	11.35	11.35	310172
2016-12-06	11.45	11.85	11.40	11.75	425549
2016-12-07	11.65	11.95	11.55	11.80	374901
2016-12-08	11.30	12.00	11.05	11.75	656416
2016-12-09	11.85	11.85	11.60	11.75	620158
2016-12-12	11.35	11.55	10.80	10.95	1161671
2016-12-13	10.95	11.15	10.50	10.55	600516
2016-12-14	10.65	10.80	10.45	10.50	314692
2016-12-15	10.60	10.75	10.35	10.40	421230
2016-12-16	10.40	10.75	10.20	10.40	1498877
2016-12-19	10.40	10.60	10.18	10.30	512964
2016-12-20	10.25	10.73	10.25	10.60	184399
2016-12-21	10.55	10.70	10.46	10.65	125596
2016-12-22	10.65	10.65	10.37	10.50	145452
2016-12-23	10.50	10.65	10.45	10.60	103916
2016-12-27	10.60	10.95	10.50	10.90	123325
2016-12-28	10.90	10.95	10.43	10.75	260063
2016-12-29	10.80	10.93	10.57	10.90	174981
2016-12-30	10.90	10.95	10.65	10.65	300423
2017-01-03	10.80	10.98	10.40	10.65	321315
2017-01-04	10.70	10.95	10.50	10.95	375944
2017-01-05	10.80	10.90	10.45	10.70	398021
2017-01-06	10.70	10.80	10.55	10.60	104325
2017-01-09	10.50	10.65	10.35	10.35	202503
2017-01-10	10.30	10.65	10.20	10.65	260613
2017-01-11	10.60	10.65	10.45	10.60	232654
2017-01-12	10.35	10.40	9.65	9.80	929795
2017-01-13	9.80	10.05	9.70	9.80	325897
2017-01-17	9.75	9.75	9.50	9.60	371120
2017-01-18	9.70	9.80	9.55	9.80	434483
2017-01-19	9.80	9.85	9.48	9.50	297726
2017-01-20	9.55	9.70	9.40	9.65	240313
2017-01-23	9.60	9.75	9.45	9.70	210044
2017-01-24	9.70	10.05	9.50	9.95	309729
2017-01-25	9.95	10.10	9.80	10.05	189352
2017-01-26	9.95	10.05	9.50	9.80	356202
2017-01-27	9.75	9.90	9.45	9.70	243899
2017-01-30	9.55	9.75	9.45	9.60	249112
2017-01-31	9.60	10.03	9.60	9.90	422977
2017-02-01	10.00	10.15	9.83	9.95	321009
2017-02-02	9.95	10.05	9.75	9.90	322267
2017-02-03	9.10	10.55	9.01	9.75	416565
2017-02-06	9.75	9.98	9.43	9.50	426651
2017-02-07	9.55	9.55	9.20	9.30	358667
2017-02-08	9.30	9.35	9.05	9.25	310559
2017-02-09	9.20	9.40	9.10	9.25	346242
2017-02-10	9.35	9.55	9.25	9.55	199742
2017-02-13	9.50	9.61	9.15	9.20	282306
2017-02-14	9.15	9.20	9.00	9.10	231423
2017-02-15	9.10	9.20	8.95	9.15	256362
2017-02-16	9.20	9.20	8.90	9.05	484850
2017-02-17	9.05	9.15	8.95	9.15	298702
2017-02-21	9.05	9.13	8.93	9.05	258269
2017-02-22	9.00	9.15	8.85	9.00	212384
2017-02-23	8.95	9.05	8.75	9.00	300372
2017-02-24	8.90	9.03	8.75	8.95	182399
2017-02-27	8.90	9.15	8.81	9.05	194124
2017-02-28	9.00	9.15	8.70	8.80	504083
2017-03-01	8.90	9.18	8.90	9.15	223012
2017-03-02	9.10	9.35	8.95	9.00	168621
2017-03-03	9.00	9.10	8.80	9.00	267573
2017-03-06	8.90	8.95	8.55	8.75	319140
2017-03-07	8.70	8.75	8.50	8.55	267166
2017-03-08	8.55	8.66	8.30	8.45	388625
2017-03-09	8.50	8.60	8.30	8.40	333549
2017-03-10	8.40	8.50	8.25	8.35	418697
2017-03-13	8.30	8.40	8.25	8.25	314567
2017-03-14	8.25	8.40	8.00	8.20	375159
2017-03-15	8.20	8.20	7.95	8.00	614021
2017-03-16	8.05	8.25	7.91	8.15	457796
2017-03-17	8.10	8.25	8.10	8.10	943935
2017-03-20	8.10	8.35	7.95	8.20	322277
2017-03-21	8.30	8.30	7.90	8.05	265957
2017-03-22	8.00	8.10	7.80	7.90	301849
2017-03-23	7.90	8.23	7.90	8.15	272468
2017-03-24	8.10	8.20	7.95	7.95	319226
2017-03-27	7.85	8.05	7.75	8.00	234416
2017-03-28	7.95	8.13	7.90	8.05	273059
2017-03-29	8.00	8.40	7.95	8.35	272643
2017-03-30	8.35	8.35	8.00	8.05	231028
2017-03-31	8.05	8.25	7.95	8.15	527773
2017-04-03	8.15	8.15	7.95	8.15	342663
2017-04-04	8.15	8.25	8.05	8.10	264666
2017-04-05	8.15	8.20	7.75	7.85	527091
2017-04-06	7.80	7.95	7.65	7.85	477353
2017-04-07	8.10	8.40	8.00	8.35	555340
2017-04-10	8.35	8.80	8.30	8.65	452743
2017-04-11	8.65	8.90	8.65	8.70	357729
2017-04-12	8.70	8.90	8.50	8.55	344875
2017-04-13	8.55	8.70	8.40	8.45	201886
2017-04-17	8.50	8.63	8.40	8.45	204245
2017-04-18	8.45	8.70	8.45	8.70	273664
2017-04-19	8.80	8.80	8.50	8.70	235947
2017-04-20	8.75	8.90	8.70	8.85	286995
2017-04-21	8.85	8.95	8.75	8.80	176613
2017-04-24	9.00	9.25	8.87	9.20	356057
2017-04-25	9.25	9.50	9.05	9.45	255088
2017-04-26	9.40	9.45	9.20	9.35	265905
2017-04-27	9.40	9.48	9.20	9.30	165293
2017-04-28	9.30	9.30	9.00	9.05	174563
2017-05-01	9.10	9.10	8.80	8.90	190221
2017-05-02	8.95	9.05	8.80	8.95	198080
2017-05-03	8.85	8.85	8.65	8.65	397474
2017-05-04	8.90	9.90	8.50	8.80	605589
2017-05-05	8.80	9.05	8.75	9.00	257845
2017-05-08	9.00	9.03	8.70	8.90	229358
2017-05-09	8.95	8.97	8.70	8.85	238693
2017-05-10	8.75	8.88	8.60	8.80	257781
2017-05-11	8.80	8.95	8.69	8.75	222155
2017-05-12	8.70	8.73	8.65	8.70	237696
2017-05-15	8.65	8.80	8.50	8.55	202205
2017-05-16	8.55	8.70	8.50	8.65	200067
2017-05-17	8.45	8.65	8.40	8.40	303601
2017-05-18	8.40	8.55	8.40	8.45	449216
2017-05-19	8.45	8.60	8.40	8.50	220634
2017-05-22	8.50	8.60	8.40	8.50	223015
2017-05-23	8.55	8.65	8.45	8.65	119361
2017-05-24	8.60	8.70	8.45	8.45	232711
2017-05-25	8.50	8.75	8.40	8.65	257967
2017-05-26	8.60	8.70	8.48	8.70	268682
2017-05-30	8.65	8.65	8.50	8.50	239667
2017-05-31	8.55	8.55	8.35	8.50	245520
2017-06-01	8.50	8.70	8.50	8.65	267563
2017-06-02	8.55	9.03	8.55	8.95	368138
2017-06-05	8.90	8.93	8.58	8.65	205314
2017-06-06	8.55	8.70	8.45	8.60	147982
2017-06-07	8.60	8.75	8.50	8.70	268760
2017-06-08	8.75	9.15	8.70	9.05	332629
2017-06-09	9.10	9.45	9.10	9.30	399754
2017-06-12	9.30	9.50	9.20	9.20	188058
2017-06-13	9.30	9.33	9.05	9.05	191580
2017-06-14	9.10	9.13	8.80	9.05	207499
2017-06-15	9.00	9.15	8.88	8.95	154333
2017-06-16	8.85	9.05	8.75	9.05	396496
2017-06-19	9.05	9.10	8.90	9.00	274763
2017-06-20	9.00	9.00	8.75	8.95	191170
2017-06-21	8.90	8.98	8.65	8.75	325540
2017-06-22	8.80	9.00	8.75	9.00	140483
2017-06-23	8.95	9.10	8.80	9.10	370640
2017-06-26	9.10	9.20	8.90	9.15	144656
2017-06-27	9.20	9.20	9.00	9.10	237263
2017-06-28	8.30	8.33	7.68	7.70	3384455
2017-06-29	7.75	7.75	7.55	7.65	2358672
2017-06-30	7.60	7.99	7.60	7.70	3110542
2017-07-03	7.70	7.80	7.65	7.70	446477
2017-07-05	7.70	7.80	7.60	7.70	2220369
2017-07-06	7.70	8.00	7.65	7.85	1458407
2017-07-07	7.90	7.95	7.70	7.85	512009
2017-07-10	7.85	7.90	7.75	7.75	457977
2017-07-11	7.80	7.80	7.60	7.65	252141
2017-07-12	7.60	7.75	7.58	7.60	562223
2017-07-13	7.60	7.75	7.60	7.65	642029
2017-07-14	7.60	7.70	7.60	7.70	344310
2017-07-17	7.65	7.75	7.60	7.60	521899
2017-07-18	7.65	7.85	7.58	7.85	450501
2017-07-19	7.80	8.05	7.75	8.00	553544
2017-07-20	8.00	8.10	7.85	7.90	343509
2017-07-21	8.00	8.05	7.90	8.00	365698
2017-07-24	7.95	8.00	7.85	7.90	387621
2017-07-25	7.95	8.10	7.90	7.95	396289
2017-07-26	7.95	8.10	7.90	8.00	308501
2017-07-27	8.00	8.05	7.90	7.95	309336
2017-07-28	7.95	8.15	7.95	8.00	275403
2017-07-31	8.05	8.05	7.80	7.80	649995
2017-08-01	8.30	8.50	8.06	8.40	2373135
2017-08-02	8.45	8.55	8.35	8.45	1715263
2017-08-03	8.40	8.50	8.28	8.40	446087
2017-08-04	8.80	8.88	8.65	8.75	1244676
2017-08-07	8.90	8.90	8.65	8.85	1497268
2017-08-08	8.85	9.10	8.80	9.05	730132
2017-08-09	9.05	9.05	8.75	8.80	524363
2017-08-10	8.80	9.00	8.75	8.90	968089
2017-08-11	8.85	9.10	8.81	9.00	886739
2017-08-14	9.10	9.15	9.00	9.10	924901
2017-08-15	9.20	9.20	8.98	9.00	421190
2017-08-16	9.00	9.20	8.95	8.95	713416
2017-08-17	8.95	9.00	8.75	8.75	471392
2017-08-18	8.65	8.88	8.16	8.80	558383
2017-08-21	8.70	8.88	8.65	8.80	350777
2017-08-22	8.90	8.95	8.80	8.85	258734
2017-08-23	8.85	8.95	8.85	8.90	321327
2017-08-24	9.00	9.15	8.98	9.00	208183
2017-08-25	9.00	9.15	8.95	9.05	279710
2017-08-28	9.05	9.15	8.90	9.00	892468
2017-08-29	9.00	9.10	8.95	9.05	437022
2017-08-30	9.10	9.10	8.95	9.05	382445
2017-08-31	9.10	9.25	9.00	9.05	286444
2017-09-01	9.00	9.23	9.00	9.20	176696
2017-09-05	9.15	9.25	8.95	9.10	289601
2017-09-06	9.20	9.20	9.00	9.05	209772
2017-09-07	9.10	9.20	8.85	9.15	383243
2017-09-08	9.15	9.20	9.00	9.20	330542
2017-09-11	9.25	9.30	9.08	9.15	278695
2017-09-12	9.25	9.30	9.15	9.25	268334
2017-09-13	9.25	9.45	9.25	9.40	613916
2017-09-14	9.45	9.58	9.30	9.35	541091
2017-09-15	9.35	9.50	9.35	9.40	511071
2017-09-18	9.40	9.55	9.39	9.40	237186
2017-09-19	9.40	9.50	9.35	9.45	637180
2017-09-20	9.50	9.80	9.50	9.70	677149
2017-09-21	9.70	9.70	9.50	9.70	423667
2017-09-22	9.65	9.90	9.63	9.85	275469
2017-09-25	9.80	10.05	9.80	10.00	1327870
2017-09-26	9.95	10.10	9.85	9.85	984618
2017-09-27	9.85	10.05	9.85	10.00	385491
2017-09-28	10.00	10.35	10.00	10.25	846236
2017-09-29	10.25	10.35	9.40	9.50	1205312
2017-10-02	9.60	9.78	9.43	9.70	601921
2017-10-03	9.65	9.73	9.00	9.45	1217887
2017-10-04	9.50	9.50	9.15	9.35	453858
2017-10-05	9.40	9.60	9.30	9.50	348091
2017-10-06	9.45	9.50	9.30	9.40	203352
2017-10-09	9.55	10.03	9.50	10.00	540382
2017-10-10	10.10	10.19	9.80	9.90	499710
2017-10-11	9.95	10.10	9.88	9.90	761696
2017-10-12	9.90	9.90	9.65	9.65	314568
2017-10-13	9.75	9.80	9.28	9.60	339500
2017-10-16	9.70	9.85	9.45	9.75	529628
2017-10-17	9.80	9.90	9.68	9.85	325663
2017-10-18	9.80	10.10	9.70	9.95	423979
2017-10-19	9.90	10.00	9.70	9.80	311381
2017-10-20	9.80	10.00	9.80	9.95	220441
2017-10-23	10.00	10.15	9.93	10.05	752574
2017-10-24	10.15	10.20	9.98	10.10	407603
2017-10-25	10.05	10.15	9.88	10.05	325013
2017-10-26	10.10	10.25	10.05	10.25	534625
2017-10-27	10.25	10.45	10.10	10.45	417135
2017-10-30	10.35	10.45	10.15	10.30	498480
2017-10-31	10.35	10.45	10.20	10.25	382568
2017-11-01	10.35	10.40	10.05	10.15	282758
2017-11-02	10.20	10.30	10.13	10.23	232167
2017-11-03	10.15	10.15	10.03	10.10	297431
2017-11-06	10.15	10.28	10.05	10.15	145587
2017-11-07	10.10	10.20	9.80	9.85	284556
2017-11-08	9.85	9.95	9.65	9.80	221915
2017-11-09	9.80	10.05	9.75	10.00	439876
2017-11-10	10.00	10.15	9.85	9.90	202204
2017-11-13	9.90	9.90	9.70	9.75	337258
2017-11-14	9.75	9.90	9.75	9.80	239009
2017-11-15	9.75	10.10	9.63	10.00	388616
2017-11-16	11.00	11.25	10.50	11.00	1791300
2017-11-17	11.00	11.23	10.85	11.15	1630269
2017-11-20	11.10	11.50	11.10	11.40	848056
2017-11-21	11.35	11.70	11.20	11.55	792559
2017-11-22	11.60	11.95	11.60	11.95	762503
2017-11-24	11.90	11.95	11.65	11.80	248539
2017-11-27	11.85	11.95	11.70	11.85	634117
2017-11-28	11.95	12.00	11.85	11.90	548435
2017-11-29	11.90	12.05	11.90	12.05	602033
2017-11-30	12.05	12.15	11.93	12.05	501718
2017-12-01	12.10	12.20	11.85	12.10	428578
2017-12-04	12.20	12.25	11.95	12.15	348194
2017-12-05	12.25	12.25	11.90	12.05	327438
2017-12-06	12.05	12.50	12.05	12.35	600266
2017-12-07	12.40	12.40	12.05	12.05	215901
2017-12-08	12.15	12.25	12.03	12.20	241131
2017-12-11	12.30	12.31	12.10	12.25	422458
2017-12-12	12.30	12.40	12.25	12.30	677107
2017-12-13	12.30	12.41	12.15	12.25	333283
2017-12-14	12.20	12.25	11.65	11.90	914095
2017-12-15	11.90	12.45	11.88	12.25	1042788
2017-12-18	12.40	12.50	12.23	12.35	997331
2017-12-19	12.15	12.45	12.01	12.15	636479
2017-12-20	12.20	12.40	12.20	12.25	369847
2017-12-21	12.35	12.45	12.25	12.30	681532
2017-12-22	12.25	12.35	12.20	12.25	161903
2017-12-26	12.25	12.38	12.10	12.30	217620
2017-12-27	12.30	12.40	12.10	12.20	219893
2017-12-28	12.20	12.30	12.00	12.00	234145
2017-12-29	12.10	12.30	12.00	12.20	390985
2018-01-02	12.30	12.35	12.00	12.10	403417
2018-01-03	12.15	12.20	12.00	12.20	368808
2018-01-04	12.30	12.40	12.05	12.05	1178570
2018-01-05	12.10	12.10	11.95	12.10	408865
2018-01-08	12.15	12.15	11.80	11.90	703033
2018-01-09	11.90	12.05	11.80	12.00	1519931
2018-01-10	12.00	12.15	11.88	11.95	276120
2018-01-11	11.95	12.15	11.90	12.10	702958
2018-01-12	12.20	12.30	11.95	12.05	1244059
2018-01-16	12.15	12.30	12.00	12.10	533548
2018-01-17	12.20	12.33	12.10	12.30	250024
2018-01-18	12.30	12.30	11.85	11.85	405706
2018-01-19	11.85	12.10	11.85	12.10	625364
2018-01-22	12.00	12.02	11.75	11.75	392369
2018-01-23	11.80	11.95	11.65	11.85	366893
2018-01-24	11.85	11.95	11.70	11.85	560101
2018-01-25	11.85	12.00	11.80	12.00	491990
2018-01-26	12.00	12.05	11.85	12.00	329662
2018-01-29	11.95	11.95	11.70	11.80	336890
2018-01-30	11.80	11.90	11.70	11.80	229985
2018-01-31	11.85	12.05	11.70	11.80	459299
2018-02-01	12.50	13.55	12.41	13.50	6390507
2018-02-02	13.60	13.75	12.70	13.00	1023646
2018-02-05	13.05	13.35	12.80	12.90	1014974
2018-02-06	12.70	13.28	12.50	13.10	663414
2018-02-07	13.10	13.35	13.00	13.20	504739
2018-02-08	13.20	13.40	13.10	13.20	1037361
2018-02-09	13.20	13.30	12.60	13.15	944351
2018-02-12	13.15	13.25	12.65	12.70	634611
2018-02-13	12.65	12.95	12.65	12.75	551714
2018-02-14	12.70	12.85	12.70	12.85	281121
2018-02-15	12.90	13.10	12.70	12.85	505926
2018-02-16	12.85	13.20	12.85	13.05	430336
2018-02-20	12.95	13.05	12.65	12.80	325488
2018-02-21	12.75	13.30	12.75	13.20	465367
2018-02-22	13.25	13.44	13.05	13.10	282515
2018-02-23	13.20	13.20	13.00	13.15	317824
2018-02-26	13.15	13.20	13.01	13.15	148277
2018-02-27	13.20	13.25	12.80	12.85	341736
2018-02-28	12.85	13.10	12.85	13.00	363918
2018-03-01	12.95	13.05	12.70	12.80	579075
2018-03-02	12.70	13.20	12.60	13.20	702439
2018-03-05	13.05	13.65	12.85	13.60	726029
2018-03-06	13.60	13.68	13.20	13.60	410443
2018-03-07	13.50	13.75	13.31	13.55	564394
2018-03-08	13.70	13.70	13.40	13.55	223359
2018-03-09	13.60	13.65	13.35	13.55	512096
2018-03-12	13.60	14.05	13.55	13.85	520886
2018-03-13	14.00	14.30	13.65	13.70	421606
2018-03-14	13.75	13.85	13.28	13.35	1648691
2018-03-15	13.30	13.35	13.10	13.10	418035
2018-03-16	13.20	13.35	13.05	13.25	790681
2018-03-19	13.25	13.25	13.00	13.20	265378
2018-03-20	13.15	13.30	13.10	13.15	161203
2018-03-21	13.20	13.50	13.15	13.40	372468
2018-03-22	13.30	13.40	13.08	13.10	519128
2018-03-23	13.15	13.50	12.90	12.95	406034
2018-03-26	13.05	13.55	12.90	13.55	515552
2018-03-27	13.55	13.55	12.90	12.95	576360
2018-03-28	12.95	13.20	12.81	13.00	450146
2018-03-29	13.10	13.35	13.05	13.20	473627
2018-04-02	13.15	13.25	12.70	12.80	458262
2018-04-03	12.85	13.00	12.78	12.90	334931
2018-04-04	12.75	13.10	12.75	13.05	182774
2018-04-05	13.10	13.23	12.95	13.15	125513
2018-04-06	13.10	13.25	12.75	12.85	235478
2018-04-09	12.95	13.13	12.88	12.95	225420
2018-04-10	13.10	13.30	12.93	13.25	336854
2018-04-11	13.25	13.55	13.25	13.55	428807
2018-04-12	13.55	13.65	13.40	13.50	199409
2018-04-13	13.50	13.58	13.30	13.40	164687
2018-04-16	13.45	13.55	13.30	13.35	171105
2018-04-17	13.45	13.55	13.30	13.35	173174
2018-04-18	13.40	13.60	13.35	13.40	209262
2018-04-19	13.40	13.49	13.25	13.35	184956
2018-04-20	13.30	13.45	12.81	13.25	246260
2018-04-23	13.35	13.35	13.18	13.35	237739
2018-04-24	13.35	13.60	13.20	13.30	203879
2018-04-25	13.15	13.20	13.03	13.10	337390
2018-04-26	13.10	13.30	13.00	13.20	197311
2018-04-27	13.20	13.40	13.15	13.35	363513
2018-04-30	13.35	13.75	13.35	13.70	506062
2018-05-01	13.65	13.90	13.35	13.70	377478
2018-05-02	13.75	14.10	13.60	13.95	767899
2018-05-03	13.70	14.65	13.61	14.60	1112630
2018-05-04	14.65	14.95	14.50	14.80	963922
2018-05-07	14.80	15.10	14.80	14.95	732733
2018-05-08	14.75	14.85	14.40	14.70	506558
2018-05-09	14.15	14.30	13.23	13.25	3159749
2018-05-10	13.15	13.15	12.80	13.10	2012634
2018-05-11	13.15	13.30	12.93	13.05	2338414
2018-05-14	13.10	13.10	12.65	12.80	1547601
2018-05-15	12.85	13.00	12.75	12.95	1010355
2018-05-16	12.85	13.25	12.85	13.15	919364
2018-05-17	13.10	13.30	13.05	13.10	727279
2018-05-18	13.15	13.45	13.05	13.35	1442026
2018-05-21	13.35	13.50	13.15	13.25	672927
2018-05-22	13.20	13.30	13.08	13.10	485581
2018-05-23	12.95	13.05	12.70	12.75	902729
2018-05-24	12.80	12.80	12.30	12.40	1027919
2018-05-25	12.40	12.80	12.35	12.65	907933
2018-05-29	12.50	12.55	12.25	12.30	416736
2018-05-30	12.40	12.48	12.20	12.35	512573
2018-05-31	12.35	12.45	12.20	12.40	771907
2018-06-01	12.40	13.00	12.40	13.00	653586
2018-06-04	13.00	13.20	12.85	13.20	842313
2018-06-05	13.15	13.15	12.90	13.05	359208
2018-06-06	13.10	13.23	13.00	13.10	275815
2018-06-07	13.05	13.20	12.95	13.20	352968
2018-06-08	13.25	13.45	13.05	13.30	325872
2018-06-11	13.40	13.40	13.10	13.20	243805
2018-06-12	13.30	13.35	13.10	13.30	487449
2018-06-13	13.40	13.45	12.80	12.80	585727
2018-06-14	12.90	12.95	12.70	12.90	371927
2018-06-15	12.80	12.80	12.55	12.60	536834
2018-06-18	12.50	12.70	12.06	12.65	498841
2018-06-19	12.60	12.90	12.50	12.85	471613
2018-06-20	12.90	13.23	12.55	13.10	471517
2018-06-21	13.10	13.10	12.50	12.55	622721
2018-06-22	12.65	12.70	12.05	12.20	1318519
2018-06-25	12.20	12.50	12.00	12.35	506025
2018-06-26	12.45	12.90	12.28	12.75	503238
2018-06-27	12.70	12.85	11.75	11.75	1112066
2018-06-28	12.50	12.50	12.05	12.10	790941
2018-06-29	12.20	12.40	11.93	12.05	1051416
2018-07-02	12.05	12.35	11.95	12.05	714174
2018-07-03	12.05	12.10	11.70	11.70	537377
2018-07-05	11.75	11.95	11.65	11.80	481200
2018-07-06	11.80	12.15	11.75	12.15	343614
2018-07-09	12.20	12.55	12.05	12.50	869515
2018-07-10	12.50	12.55	12.33	12.40	299385
2018-07-11	12.20	12.63	12.20	12.55	484505
2018-07-12	12.55	12.65	12.20	12.20	361565
2018-07-13	12.25	12.30	12.01	12.10	185615
2018-07-16	12.10	12.15	11.70	11.85	862207
2018-07-17	11.95	12.05	11.61	11.75	478740
2018-07-18	11.80	11.90	11.60	11.65	504390
2018-07-19	11.65	12.23	11.50	12.20	610237
2018-07-20	12.15	12.35	12.10	12.25	316645
2018-07-23	12.25	12.40	12.10	12.25	343944
2018-07-24	12.20	12.43	12.10	12.35	618873
2018-07-25	12.40	12.40	12.05	12.25	388723
2018-07-26	12.20	12.35	11.95	12.05	409856
2018-07-27	12.10	12.10	11.55	11.55	571984
2018-07-30	11.50	11.65	11.30	11.30	341717
2018-07-31	11.40	11.60	11.20	11.45	502827
2018-08-01	11.40	11.60	11.25	11.35	401686
2018-08-02	10.95	11.75	10.75	10.95	904651
2018-08-03	10.80	11.15	10.80	11.05	703659
2018-08-06	11.00	11.55	11.00	11.40	646335
2018-08-07	11.40	11.65	11.35	11.50	365242
2018-08-08	11.50	11.73	11.23	11.70	486650
2018-08-09	11.70	11.90	11.45	11.85	1115751
2018-08-10	11.75	11.90	11.50	11.55	386058
2018-08-13	11.60	11.83	11.45	11.70	794499
2018-08-14	11.70	11.75	11.38	11.40	332538
2018-08-15	11.40	11.50	11.30	11.35	455054
2018-08-16	11.45	11.63	11.30	11.40	308741
2018-08-17	11.30	11.36	11.15	11.25	371721
2018-08-20	11.30	11.50	11.15	11.15	248903
2018-08-21	11.20	11.40	11.13	11.30	691976
2018-08-22	11.25	11.43	11.20	11.40	336806
2018-08-23	11.30	11.40	11.20	11.20	428954
2018-08-24	11.25	11.25	11.10	11.15	253597
2018-08-27	11.15	11.25	11.00	11.05	295000
2018-08-28	11.10	11.14	11.03	11.05	238425
2018-08-29	11.00	11.10	11.00	11.05	223744
2018-08-30	11.05	11.25	11.00	11.15	275703
2018-08-31	11.10	11.25	11.10	11.10	226470
2018-09-04	11.10	11.10	10.85	10.85	298328
2018-09-05	10.90	10.95	10.80	10.95	555970
2018-09-06	10.90	10.93	10.58	10.70	568379
2018-09-07	10.70	10.75	10.60	10.65	325814
2018-09-10	10.70	10.85	10.65	10.80	324195
2018-09-11	10.75	10.95	10.60	10.85	246482
2018-09-12	10.75	10.90	10.55	10.75	317919
2018-09-13	10.80	10.93	10.65	10.90	290783
2018-09-14	10.85	11.20	10.85	11.10	499741
2018-09-17	11.15	11.20	10.90	11.00	251986
2018-09-18	11.10	11.10	10.65	10.65	316844
2018-09-19	10.65	10.90	10.55	10.60	560691
2018-09-20	10.60	11.05	10.60	10.95	382311
2018-09-21	10.90	11.25	10.85	10.90	578513
2018-09-24	10.80	10.89	10.40	10.45	480457
2018-09-25	10.40	10.75	10.40	10.70	329083
2018-09-26	10.75	11.03	10.70	10.95	449868
2018-09-27	10.90	10.95	10.50	10.50	314990
2018-09-28	10.50	10.90	10.45	10.70	532887
2018-10-01	10.78	10.87	10.50	10.51	549151
2018-10-02	10.46	10.50	10.33	10.37	445645
2018-10-03	10.43	10.67	10.33	10.63	301376
2018-10-04	10.59	10.64	10.40	10.44	425082
2018-10-05	10.49	10.60	10.40	10.52	385152
2018-10-08	10.53	10.71	10.50	10.65	251753
2018-10-09	10.66	10.77	10.60	10.65	313012
2018-10-10	10.66	10.78	10.57	10.62	499277
2018-10-11	10.57	10.81	10.46	10.47	591928
2018-10-12	10.58	10.64	10.29	10.50	594074
2018-10-15	10.49	10.62	10.27	10.47	723151
2018-10-16	10.56	10.58	10.32	10.49	306957
2018-10-17	10.50	10.55	10.29	10.31	534403
2018-10-18	10.28	10.34	10.17	10.18	497008
2018-10-19	10.15	10.34	10.10	10.24	302147
2018-10-22	10.23	10.30	10.09	10.12	371618
2018-10-23	10.04	10.22	10.00	10.10	343599
2018-10-24	10.12	10.16	9.92	9.94	315676
2018-10-25	9.98	10.18	9.90	10.08	330626
2018-10-26	10.03	10.18	9.89	10.12	257508
2018-10-29	10.20	10.29	9.92	9.99	318666
2018-10-30	10.00	10.31	9.97	10.20	376496
2018-10-31	10.27	10.36	9.67	9.94	523912
2018-11-01	10.02	10.18	9.91	10.13	326098
2018-11-02	10.19	10.25	10.06	10.10	183592
2018-11-05	10.13	10.29	9.91	9.96	219875
2018-11-06	9.98	10.05	9.84	9.93	339215
2018-11-07	9.93	10.05	9.80	9.83	371804
2018-11-08	9.82	9.86	9.27	9.40	658676
2018-11-09	9.37	9.55	9.21	9.41	1214551
2018-11-12	9.44	9.46	9.13	9.18	369155
2018-11-13	9.16	9.27	9.03	9.12	533945
2018-11-14	9.21	9.21	8.92	9.11	1840437
2018-11-15	10.30	10.82	9.56	9.86	2812629
2018-11-16	9.76	10.12	9.46	9.91	1046424
2018-11-19	9.85	9.93	9.19	9.38	800815
2018-11-20	9.36	9.63	9.14	9.51	447471
2018-11-21	9.51	9.79	9.41	9.60	276666
2018-11-23	9.54	9.60	9.51	9.55	115793
2018-11-26	9.60	9.65	9.18	9.20	525408
2018-11-27	9.24	9.34	9.09	9.12	579862
2018-11-28	9.13	9.48	9.08	9.47	1640457
2018-11-29	9.44	9.63	9.20	9.62	543257
2018-11-30	9.55	9.71	9.28	9.52	712378
2018-12-03	9.65	9.73	9.16	9.37	635551
2018-12-04	9.34	9.50	8.84	8.97	618350
2018-12-06	8.89	9.04	8.76	8.91	751839
2018-12-07	8.91	9.10	8.72	8.73	522630
2018-12-10	8.74	8.79	8.59	8.69	755884
2018-12-11	8.78	8.86	8.57	8.70	393817
2018-12-12	8.72	9.02	8.72	9.01	590248
2018-12-13	9.04	9.29	8.66	8.68	677237
2018-12-14	8.56	8.66	8.30	8.33	768454
2018-12-17	8.33	8.46	8.24	8.28	800501
2018-12-18	8.29	8.44	8.01	8.07	2233418
2018-12-19	8.00	8.20	7.95	7.97	612815
2018-12-20	7.97	8.13	7.91	8.08	444707
2018-12-21	8.14	8.14	7.64	7.70	825810
2018-12-24	7.72	7.83	7.57	7.67	294541
2018-12-26	7.72	7.88	7.45	7.87	659887
2018-12-27	7.78	7.89	7.64	7.73	478348
2018-12-28	7.76	7.94	7.52	7.82	522033
2018-12-31	7.88	7.89	7.67	7.73	533563
2019-01-02	7.68	8.17	7.64	8.10	774973
2019-01-03	8.03	8.14	7.81	8.09	963911
2019-01-04	8.14	8.44	8.14	8.42	790784
2019-01-07	8.33	8.42	7.67	7.93	1256628
2019-01-08	7.95	7.99	7.74	7.97	692707
2019-01-09	8.01	8.41	7.98	8.24	632338
2019-01-10	8.25	8.69	8.21	8.51	593494
2019-01-11	8.45	8.61	8.39	8.58	324520
2019-01-14	8.55	8.72	8.44	8.63	257589
2019-01-15	8.64	8.78	8.62	8.77	438985
2019-01-16	8.80	9.03	8.80	8.93	401612
2019-01-17	8.92	9.04	8.81	8.95	627742
2019-01-18	9.04	9.26	9.00	9.25	571000
2019-01-22	9.25	9.25	8.99	9.06	437166
2019-01-23	9.11	9.17	9.02	9.06	423122
2019-01-24	9.06	9.21	9.01	9.20	279824
2019-01-25	9.23	9.39	9.21	9.39	470033
2019-01-28	9.32	9.34	9.00	9.06	570417
2019-01-29	9.03	9.23	9.01	9.10	429575
2019-01-30	9.15	9.63	9.10	9.50	688175
2019-01-31	9.93	10.11	9.26	9.32	883803
2019-02-01	9.49	10.01	9.49	9.76	562517
2019-02-04	9.85	10.22	9.85	10.06	708508
2019-02-05	10.04	10.21	10.01	10.13	1244178
2019-02-06	10.14	10.17	10.00	10.05	488964
2019-02-07	10.05	10.17	10.00	10.13	555678
2019-02-08	10.04	10.15	9.95	10.08	333172
2019-02-11	10.09	10.19	10.05	10.15	423255
2019-02-12	10.22	10.29	10.13	10.19	246512
2019-02-13	10.20	10.27	10.13	10.17	407530
2019-02-14	10.12	10.16	9.91	9.92	552297
2019-02-15	9.98	10.09	9.94	10.02	391076
2019-02-19	9.99	10.17	9.88	10.13	476053
2019-02-20	10.13	10.32	10.05	10.24	310188
2019-02-21	10.17	10.27	10.01	10.24	309306
2019-02-22	10.30	10.40	10.27	10.35	257474
2019-02-25	10.42	10.49	10.30	10.31	233555
2019-02-26	10.25	10.29	9.95	9.96	311962
2019-02-27	9.90	9.94	9.68	9.79	440539
2019-02-28	9.80	9.88	9.67	9.77	483631
2019-03-01	9.82	10.03	9.77	9.93	445562
2019-03-04	9.93	10.00	9.78	9.80	352247
2019-03-05	9.83	9.85	9.65	9.81	302721
2019-03-06	9.81	9.81	9.64	9.66	472017
2019-03-07	9.66	9.66	9.51	9.57	201898
2019-03-08	9.50	9.74	9.43	9.67	390993
2019-03-11	9.70	9.82	9.64	9.73	200924
2019-03-12	9.72	9.73	9.58	9.66	222864
2019-03-13	9.70	9.72	9.47	9.55	214203
2019-03-14	9.56	9.72	9.50	9.55	362790
2019-03-15	9.54	9.61	9.41	9.60	1592176
2019-03-18	9.60	9.72	9.58	9.61	477779
2019-03-19	9.66	9.67	9.33	9.44	406327
2019-03-20	9.44	9.47	9.25	9.36	366479
2019-03-21	9.34	9.69	9.34	9.50	374628
2019-03-22	9.44	9.44	9.08	9.11	294476
2019-03-25	9.11	9.33	9.07	9.26	329486
2019-03-26	9.32	9.39	9.20	9.29	245556
2019-03-27	9.23	9.29	9.06	9.22	230793
2019-03-28	9.22	9.38	9.19	9.36	221135
2019-03-29	9.43	9.56	9.27	9.32	723228
2019-04-01	9.38	9.50	9.30	9.37	444804
2019-04-02	9.43	9.57	9.39	9.50	261410
2019-04-03	9.57	9.65	9.47	9.53	520780
2019-04-04	9.54	9.88	9.54	9.83	429760
2019-04-05	9.81	9.96	9.80	9.92	365534
2019-04-08	9.89	9.95	9.77	9.95	233327
2019-04-09	9.94	10.50	9.91	10.31	1029922
2019-04-10	10.27	10.50	10.19	10.46	591355
2019-04-11	10.48	10.55	10.27	10.29	344141
2019-04-12	10.53	10.72	10.42	10.64	594214
2019-04-15	10.69	10.70	10.46	10.54	207462
2019-04-16	10.61	10.74	10.61	10.71	451558
2019-04-17	10.76	10.96	10.71	10.75	420235
2019-04-18	10.72	10.78	10.57	10.76	248155
2019-04-22	10.76	10.86	10.68	10.74	266320
2019-04-23	10.68	10.69	10.47	10.57	360614
2019-04-24	10.57	10.70	10.46	10.64	237974
2019-04-25	10.65	10.90	10.48	10.76	433878
2019-04-26	10.71	11.03	10.66	11.01	437298
2019-04-29	11.09	11.23	11.01	11.21	700595
2019-04-30	11.18	11.21	10.78	10.87	567384
2019-05-01	10.91	11.25	10.67	10.72	856718
2019-05-02	10.75	10.96	10.69	10.83	204993
2019-05-03	10.82	10.99	10.80	10.88	384888
2019-05-06	10.57	10.87	10.48	10.80	312355
2019-05-07	10.66	10.80	10.60	10.71	373744
2019-05-08	10.69	10.76	10.49	10.49	567617
2019-05-09	10.02	10.23	9.29	9.71	1218139
2019-05-10	9.60	9.63	9.32	9.41	689561
2019-05-13	9.27	9.39	9.09	9.15	460587
2019-05-14	9.16	9.27	9.10	9.17	283420
2019-05-15	9.10	9.22	9.06	9.14	233026
2019-05-16	9.15	9.28	9.15	9.21	205541
2019-05-17	9.15	9.22	9.07	9.14	320871
2019-05-20	9.14	9.23	9.04	9.06	224449
2019-05-21	9.10	9.14	9.00	9.00	267248
2019-05-22	8.96	9.13	8.85	9.11	267697
2019-05-23	9.03	9.05	8.90	8.92	361886
2019-05-24	8.96	9.10	8.95	9.06	180705
2019-05-28	9.04	9.16	8.94	8.95	455671
2019-05-29	8.90	9.05	8.83	8.99	521493
2019-05-30	8.94	9.13	8.89	8.93	200755
2019-05-31	8.81	8.83	8.69	8.78	292595
2019-06-03	8.78	9.04	8.75	9.02	277680
2019-06-04	9.11	9.28	9.03	9.25	935061
2019-06-05	9.25	9.33	9.03	9.11	213851
2019-06-06	9.11	9.16	8.90	9.03	159219
2019-06-07	9.04	9.20	8.79	9.11	143997
2019-06-10	9.15	9.43	9.02	9.17	177178
2019-06-11	9.25	9.30	8.94	9.17	387758
2019-06-12	9.11	9.37	9.03	9.36	226300
2019-06-13	9.38	9.52	9.33	9.37	283836
2019-06-14	9.40	9.45	9.25	9.27	161328
2019-06-17	9.27	9.32	9.06	9.12	232250
2019-06-18	9.12	9.52	9.12	9.14	176762
2019-06-19	9.19	9.29	8.97	9.08	153772
2019-06-20	9.20	9.23	9.07	9.12	176066
2019-06-21	9.09	9.23	9.06	9.11	336176
2019-06-24	9.11	9.56	9.11	9.41	320660
2019-06-25	9.40	9.64	9.35	9.57	384936
2019-06-26	9.63	9.71	9.38	9.38	181719
2019-06-27	9.38	9.59	9.36	9.57	357123
2019-06-28	9.60	9.69	9.42	9.47	899566
2019-07-01	9.58	9.63	9.47	9.58	208348
2019-07-02	9.61	9.66	9.53	9.58	161385
2019-07-03	9.62	9.88	9.62	9.80	297473
2019-07-05	9.78	9.86	9.74	9.76	220785
2019-07-08	9.77	9.84	9.67	9.68	121556
2019-07-09	9.66	9.69	9.59	9.61	325052
2019-07-10	9.65	9.72	9.50	9.62	232849
2019-07-11	9.65	9.72	9.46	9.56	141189
2019-07-12	9.57	9.67	9.51	9.62	185638
2019-07-15	9.61	9.85	9.59	9.84	239792
2019-07-16	9.85	10.05	9.82	9.96	287732
2019-07-17	9.96	9.96	9.66	9.66	241841
2019-07-18	9.65	9.71	9.63	9.64	117208
2019-07-19	9.60	9.76	9.53	9.69	204887
2019-07-22	9.68	9.73	9.61	9.69	161452
2019-07-23	9.69	9.78	9.61	9.76	360169
2019-07-24	9.71	10.00	9.71	9.98	242854
2019-07-25	9.99	10.00	9.64	9.71	109292
2019-07-26	9.72	9.86	9.70	9.84	137285
2019-07-29	9.84	9.90	9.63	9.73	268322
2019-07-30	9.68	10.05	9.66	10.04	268399
2019-07-31	10.07	10.20	9.83	9.85	345565
2019-08-01	9.43	9.76	8.63	8.96	1028268
2019-08-02	8.89	8.98	8.54	8.67	329941
2019-08-05	8.55	8.64	8.37	8.60	538807
2019-08-06	8.56	8.69	8.45	8.53	390474
2019-08-07	8.45	8.78	8.44	8.72	315889
2019-08-08	8.80	8.97	8.71	8.84	393254
2019-08-09	8.85	8.90	8.59	8.66	193748
2019-08-12	8.59	8.59	8.28	8.30	256792
2019-08-13	8.26	8.48	8.25	8.31	161376
2019-08-14	8.17	8.26	8.08	8.10	583244
2019-08-15	8.19	8.29	8.11	8.15	244780
2019-08-16	8.18	8.32	7.97	8.24	385208
2019-08-19	8.35	8.35	8.11	8.15	357385
2019-08-20	8.11	8.20	8.02	8.12	216678
2019-08-21	8.20	8.27	7.97	8.15	326793
2019-08-22	8.13	8.22	8.00	8.14	243766
2019-08-23	8.11	8.19	7.86	7.91	419966
2019-08-26	7.97	7.98	7.85	7.92	296799
2019-08-27	7.95	8.02	7.72	7.99	445611
2019-08-28	7.97	8.10	7.88	7.98	201047
2019-08-29	8.02	8.19	7.94	8.06	229357
2019-08-30	8.10	8.29	7.84	7.87	194589
2019-09-03	7.81	7.90	7.69	7.82	231548
2019-09-04	7.89	7.95	7.76	7.86	132238
2019-09-05	7.98	8.03	7.84	7.86	279495
2019-09-06	7.86	7.91	7.82	7.84	194530
2019-09-09	7.90	7.93	7.81	7.85	491429
2019-09-10	7.89	8.13	7.86	8.01	607396
2019-09-11	8.06	8.22	7.94	8.15	889092
2019-09-12	8.17	8.33	8.12	8.26	784494
2019-09-13	8.31	8.46	8.29	8.35	579217
2019-09-16	8.34	8.53	8.31	8.35	494770
2019-09-17	8.31	8.38	8.24	8.31	285637
2019-09-18	8.33	8.33	8.16	8.25	239824
2019-09-19	7.84	7.87	7.20	7.30	1991066
2019-09-20	7.28	7.28	6.74	7.08	1560510
2019-09-23	7.04	7.10	6.82	6.89	513114
2019-09-24	6.89	6.93	6.59	6.64	537456
2019-09-25	6.66	6.79	6.63	6.75	898557
2019-09-26	6.76	6.83	6.71	6.74	555023
2019-09-27	6.78	6.78	6.56	6.63	630000
2019-09-30	6.62	6.65	6.45	6.46	574491
2019-10-01	6.48	6.55	6.30	6.33	418958
2019-10-02	6.30	6.41	6.22	6.26	417945
2019-10-03	6.25	6.31	6.04	6.08	685987
2019-10-04	6.13	6.18	6.01	6.11	470022
2019-10-07	6.08	6.28	6.08	6.19	593983
2019-10-08	5.61	5.77	5.32	5.43	2010332
2019-10-09	5.44	5.65	5.42	5.54	902793
2019-10-10	5.58	5.68	5.56	5.57	632374
2019-10-11	5.60	5.86	5.60	5.75	708562
2019-10-14	5.75	5.89	5.65	5.83	519771
2019-10-15	5.83	5.95	5.80	5.91	518116
2019-10-16	5.90	5.94	5.85	5.86	327960
2019-10-17	5.87	5.88	5.77	5.81	349947
2019-10-18	5.77	5.87	5.76	5.79	385073
2019-10-21	5.87	5.95	5.81	5.82	360098
2019-10-22	5.82	5.83	5.63	5.65	690768
2019-10-23	5.65	5.73	5.30	5.33	1274363
2019-10-24	5.35	5.41	5.12	5.20	1050277
2019-10-25	5.20	5.29	5.19	5.27	696866
2019-10-28	5.30	5.40	5.30	5.32	237005
2019-10-29	5.32	5.34	5.23	5.34	265343
2019-10-30	5.31	5.39	5.21	5.36	358154
2019-10-31	5.33	5.34	5.17	5.26	312981
2019-11-01	5.34	5.45	5.32	5.34	420919
2019-11-04	5.36	5.52	5.31	5.51	431259
2019-11-05	5.52	5.64	5.39	5.44	407647
2019-11-06	5.39	5.50	5.22	5.23	499435
2019-11-07	5.31	5.40	5.26	5.34	482331
2019-11-08	5.32	5.32	5.16	5.20	286248
2019-11-11	5.13	5.23	5.09	5.11	421042
2019-11-12	5.05	5.37	5.05	5.33	488362
2019-11-13	5.33	5.45	5.27	5.38	431020
2019-11-14	5.35	5.43	5.15	5.16	447763
2019-11-15	5.21	5.21	5.08	5.18	1466728
2019-11-18	5.29	5.29	5.04	5.09	412690
2019-11-19	5.18	5.18	4.83	4.89	556424
2019-11-20	4.87	4.97	4.77	4.87	1264044
2019-11-21	4.90	5.00	4.83	4.96	534090
2019-11-22	4.96	5.13	4.95	5.05	360769
2019-11-25	5.04	5.31	5.04	5.27	431229
2019-11-26	5.28	5.34	5.18	5.18	445313
2019-11-27	5.21	5.27	5.08	5.09	201881
2019-11-29	5.09	5.12	5.04	5.12	97832
2019-12-02	5.12	5.18	5.01	5.10	434587
2019-12-03	4.99	5.20	4.90	5.19	2245234
2019-12-04	5.24	5.39	5.20	5.22	1299828
2019-12-05	5.22	5.33	5.18	5.23	764008
2019-12-06	5.80	6.43	5.70	6.19	3827421
2019-12-09	6.11	6.41	6.09	6.33	815986
2019-12-10	6.30	6.40	6.12	6.17	680723
2019-12-11	6.24	6.27	6.16	6.17	648050
2019-12-12	6.17	6.37	6.14	6.29	673291
2019-12-13	6.28	6.36	6.11	6.34	1023677
2019-12-16	6.45	6.95	6.45	6.60	1614513
2019-12-17	6.60	6.96	6.56	6.92	1210397
2019-12-18	6.96	7.01	6.80	6.88	2549976
2019-12-19	6.87	6.91	6.72	6.82	675065
2019-12-20	6.82	6.96	6.80	6.89	1664721
2019-12-23	6.93	6.95	6.66	6.69	544096
2019-12-24	6.69	6.79	6.66	6.71	241428
2019-12-26	6.71	6.76	6.63	6.71	271960
2019-12-27	6.75	6.83	6.68	6.69	319999
2019-12-30	6.70	6.85	6.64	6.81	319165
2019-12-31	6.78	6.90	6.74	6.82	312779
2020-01-02	6.88	6.90	6.58	6.59	484164
2020-01-03	6.53	6.67	6.48	6.63	493417
2020-01-06	6.54	6.69	6.51	6.61	288640
2020-01-07	6.61	6.72	6.54	6.56	273301
2020-01-08	6.55	6.60	6.48	6.52	252522
2020-01-09	6.52	6.55	6.39	6.39	382765
2020-01-10	6.40	6.44	6.30	6.33	338140
2020-01-13	6.33	6.37	6.19	6.20	281070
2020-01-14	6.20	6.30	6.13	6.16	413918
2020-01-15	6.13	6.24	6.13	6.18	276162
2020-01-16	6.19	6.36	6.16	6.25	305415
2020-01-17	6.30	6.43	6.28	6.35	547108
2020-01-21	6.30	6.43	6.27	6.38	447464
2020-01-22	6.36	6.45	6.34	6.38	609242
2020-01-23	6.39	6.52	6.32	6.48	431991
2020-01-24	6.47	6.56	6.37	6.40	281712
2020-01-27	6.28	6.35	6.20	6.20	336384
2020-01-28	6.24	6.36	6.19	6.36	362738
2020-01-29	6.40	6.43	6.28	6.32	262418
2020-01-30	6.29	6.42	6.22	6.41	410007
2020-01-31	6.38	6.46	6.21	6.22	770744
2020-02-03	6.24	6.96	6.24	6.72	2336963
2020-02-04	5.95	5.98	4.91	5.01	3988269
2020-02-05	5.06	5.07	4.77	4.94	2015764
2020-02-06	5.00	5.15	4.93	5.03	748738
2020-02-07	5.02	5.08	4.92	4.95	949550
2020-02-10	4.92	5.14	4.80	4.82	660907
2020-02-11	4.88	4.93	4.79	4.81	690618
2020-02-12	4.88	4.99	4.82	4.93	314738
2020-02-13	4.88	5.00	4.85	4.87	366880
2020-02-14	4.80	4.96	4.78	4.91	313188
2020-02-18	4.85	5.00	4.84	4.89	472572
2020-02-19	4.91	4.94	4.83	4.88	537514
2020-02-20	4.87	5.12	4.87	5.07	726029
2020-02-21	5.07	5.15	4.83	4.87	409086
2020-02-24	4.77	4.89	4.68	4.82	560797
2020-02-25	4.81	4.82	4.64	4.77	832409
2020-02-26	4.81	4.83	4.66	4.68	1102887
2020-02-27	4.64	5.05	4.54	4.79	1100532
2020-02-28	4.74	4.95	4.69	4.80	871316
2020-03-02	4.81	4.91	4.66	4.81	664229
2020-03-03	4.85	5.01	4.62	4.70	613529
2020-03-04	4.70	4.75	4.56	4.65	594381
2020-03-05	4.60	4.67	4.54	4.60	716074
2020-03-06	4.50	4.75	4.38	4.65	1143525
2020-03-09	4.43	4.57	4.33	4.48	802405
2020-03-10	4.53	4.71	4.35	4.44	905869
2020-03-11	4.37	4.46	4.18	4.24	531596
2020-03-12	3.97	4.19	3.80	3.83	1370996
2020-03-13	3.83	4.27	3.83	4.27	754569
2020-03-16	3.94	4.29	3.61	3.70	892757
2020-03-17	3.72	4.00	3.51	3.99	850849
2020-03-18	3.82	3.93	3.55	3.64	561215
2020-03-19	3.57	3.65	3.42	3.59	707685
2020-03-20	3.61	3.95	3.55	3.84	1667192
2020-03-23	3.90	4.01	3.57	3.76	909908
2020-03-24	3.86	3.98	3.50	3.68	1353369
2020-03-25	3.73	3.89	3.41	3.50	1019627
2020-03-26	3.48	3.98	3.41	3.80	1282903
2020-03-27	3.77	4.24	3.61	4.15	953727
2020-03-30	4.18	4.30	3.80	4.23	765978
2020-03-31	4.22	4.46	4.00	4.17	960487
2020-04-01	4.01	4.19	3.77	3.98	687293
2020-04-02	3.87	4.32	3.76	4.29	875124
2020-04-03	4.23	4.44	4.16	4.31	650849
2020-04-06	4.49	4.72	4.40	4.57	770249
2020-04-07	4.72	4.82	4.36	4.39	802711
2020-04-08	4.44	4.69	4.36	4.66	549105
2020-04-09	4.81	5.08	4.75	4.95	580632
2020-04-13	5.15	5.15	4.76	4.79	593610
2020-04-14	4.87	5.02	4.75	4.85	631441
2020-04-15	4.68	4.83	4.57	4.75	570268
2020-04-16	4.82	4.98	4.72	4.86	961522
2020-04-17	5.00	5.29	4.94	4.95	604225
2020-04-20	4.83	4.97	4.71	4.89	281770
2020-04-21	4.76	4.91	4.66	4.86	356876
2020-04-22	4.90	4.93	4.61	4.71	659175
2020-04-23	4.72	5.01	4.65	4.89	668794
2020-04-24	4.92	5.21	4.87	5.15	542726
2020-04-27	5.18	5.19	4.84	5.10	683865
2020-04-28	5.21	5.39	5.06	5.36	1013508
2020-04-29	5.50	5.80	5.46	5.65	835826
2020-04-30	5.53	5.70	5.42	5.60	516991
2020-05-01	5.49	5.50	5.09	5.18	339505
2020-05-04	5.13	5.43	5.01	5.40	384049
2020-05-05	5.45	5.56	5.21	5.25	377649
2020-05-06	5.27	5.38	5.19	5.21	328952
2020-05-07	5.28	5.38	5.17	5.20	450866
2020-05-08	5.29	5.55	5.17	5.52	363575
2020-05-11	5.45	5.47	5.15	5.24	615639
2020-05-12	5.05	5.21	4.79	4.86	623702
2020-05-13	4.75	4.83	4.49	4.60	937780
2020-05-14	4.55	4.63	4.34	4.61	513691
2020-05-15	4.63	4.90	4.54	4.82	547029
2020-05-18	5.02	5.11	4.91	5.09	525829
2020-05-19	5.11	5.12	4.85	4.86	446058
2020-05-20	4.94	5.15	4.88	5.14	449996
2020-05-21	5.16	5.30	5.09	5.28	390541
2020-05-22	5.30	5.30	4.95	5.19	339961
2020-05-26	5.38	5.39	5.23	5.30	618282
2020-05-27	5.40	5.44	5.24	5.35	406352
2020-05-28	5.39	5.41	5.22	5.26	342590
2020-05-29	5.22	5.25	5.02	5.16	367906
2020-06-01	5.17	5.42	5.13	5.22	381452
2020-06-02	5.27	5.48	5.16	5.41	596786
2020-06-03	5.49	5.79	5.43	5.64	847096
2020-06-04	5.73	6.34	5.70	6.26	1211527
2020-06-05	6.27	6.61	6.27	6.45	727304
2020-06-08	6.55	6.65	6.36	6.65	1100273
2020-06-09	6.55	6.84	6.35	6.70	753553
2020-06-10	6.70	6.72	6.41	6.56	813725
2020-06-11	6.26	6.48	6.14	6.36	940850
2020-06-12	6.50	6.63	6.18	6.32	673408
2020-06-15	6.18	6.51	6.13	6.41	424329
2020-06-16	6.57	6.58	6.22	6.33	487359
2020-06-17	6.34	6.35	6.17	6.19	469623
2020-06-18	6.16	6.25	6.04	6.18	418709
2020-06-19	6.22	6.28	6.08	6.09	716188
2020-06-22	6.03	6.09	5.86	6.07	404336
2020-06-23	6.14	6.17	5.97	6.01	492525
2020-06-24	5.94	6.12	5.82	6.06	392395
2020-06-25	6.01	6.26	5.99	6.24	796469
2020-06-26	6.19	6.19	5.85	5.94	1181861
2020-06-29	5.98	6.34	5.98	6.27	378609
2020-06-30	6.25	6.38	6.22	6.30	316200
2020-07-01	6.31	6.44	5.91	5.97	389171
2020-07-02	6.00	6.14	5.89	5.92	563225
2020-07-06	6.03	6.18	5.92	6.08	656977
2020-07-07	6.03	6.08	5.93	5.99	707145
2020-07-08	6.07	6.07	5.83	5.88	490260
2020-07-09	5.96	5.98	5.68	5.71	578831
2020-07-10	5.68	5.70	5.25	5.56	1054929
2020-07-13	5.63	5.63	5.33	5.38	495917
2020-07-14	5.39	5.58	5.31	5.53	742152
2020-07-15	5.63	5.94	5.55	5.90	503845
2020-07-16	5.85	5.87	5.63	5.68	367851
2020-07-17	5.66	5.82	5.59	5.60	267422
2020-07-20	5.54	5.65	5.49	5.52	301896
2020-07-21	5.60	5.85	5.53	5.78	540261
2020-07-22	5.82	6.00	5.74	5.98	580940
2020-07-23	5.86	5.97	5.60	5.81	766441
2020-07-24	5.80	5.83	5.66	5.67	321761
2020-07-27	5.71	5.79	5.59	5.66	218237
2020-07-28	5.64	5.71	5.59	5.59	285967
2020-07-29	5.62	5.88	5.55	5.86	677765
2020-07-30	5.78	5.99	5.70	5.91	412191
2020-07-31	5.85	5.96	5.63	5.72	272957
2020-08-03	5.73	5.75	5.65	5.69	265156
2020-08-04	5.66	5.90	5.59	5.89	2092175
2020-08-05	5.49	6.06	5.28	5.94	1303517
2020-08-06	5.95	6.09	5.88	5.92	560245
2020-08-07	5.92	6.02	5.85	5.98	353773
2020-08-10	6.02	6.11	5.98	6.04	700156
2020-08-11	6.11	6.19	5.92	5.96	464065
2020-08-12	6.04	6.09	5.74	5.78	298587
2020-08-13	5.76	5.85	5.65	5.67	200620
2020-08-14	5.67	5.76	5.60	5.74	319598
2020-08-17	5.76	5.76	5.51	5.58	208385
2020-08-18	5.60	5.60	5.41	5.47	297442
2020-08-19	5.50	5.54	5.41	5.50	228560
2020-08-20	5.46	5.53	5.42	5.48	233893
2020-08-21	5.49	5.54	5.43	5.44	435980
2020-08-24	5.51	5.69	5.43	5.55	348246
2020-08-25	5.61	5.66	5.40	5.40	304304
2020-08-26	5.45	5.45	5.35	5.42	203197
2020-08-27	5.37	5.50	5.35	5.42	286792
2020-08-28	5.45	5.61	5.38	5.61	267347
2020-08-31	5.57	5.63	5.38	5.38	309441
2020-09-01	5.34	5.45	5.15	5.45	246155
2020-09-02	5.45	5.67	5.38	5.64	366129
2020-09-03	5.66	5.68	5.53	5.60	320061
2020-09-04	5.64	5.82	5.55	5.60	580320
2020-09-08	5.56	5.58	5.42	5.44	212419
2020-09-09	5.49	5.49	5.29	5.36	352326
2020-09-10	5.38	5.45	5.27	5.33	228403
2020-09-11	5.35	5.35	5.21	5.21	275903
2020-09-14	5.25	5.32	5.18	5.29	234428
2020-09-15	5.31	5.34	5.18	5.18	399418
2020-09-16	5.20	5.32	5.15	5.22	237162
2020-09-17	5.18	5.25	5.11	5.15	342424
2020-09-18	5.21	5.26	5.09	5.18	812426
2020-09-21	5.10	5.11	4.88	5.03	481915
2020-09-22	5.04	5.20	4.99	5.19	291543
2020-09-23	5.17	5.23	4.96	4.99	384006
2020-09-24	5.00	5.00	4.90	4.90	377983
2020-09-25	4.87	4.94	4.80	4.90	276917
2020-09-28	4.95	5.20	4.91	5.13	243016
2020-09-29	5.11	5.15	5.03	5.05	209546
2020-09-30	5.05	5.21	5.01	5.03	348953
2020-10-01	5.04	5.17	4.97	5.01	222692
2020-10-02	4.92	5.07	4.89	5.00	233015
2020-10-05	5.06	5.23	4.99	5.13	310995
2020-10-06	5.17	5.42	5.17	5.31	640855
2020-10-07	5.35	5.51	5.35	5.41	390584
2020-10-08	5.47	5.50	5.24	5.30	282282
2020-10-09	5.32	5.34	5.08	5.09	358334
2020-10-12	5.10	5.21	5.07	5.11	579438
2020-10-13	5.07	5.21	4.91	4.98	319207
2020-10-14	5.01	5.05	4.91	4.91	298060
2020-10-15	4.93	5.27	4.85	5.21	1026781
2020-10-16	5.17	5.30	5.11	5.24	350523
2020-10-19	5.27	5.35	5.13	5.14	463450
2020-10-20	5.18	5.21	5.10	5.17	293766
2020-10-21	5.15	5.21	4.97	5.02	289359
2020-10-22	5.02	5.04	4.94	4.95	185866
2020-10-23	4.96	5.02	4.90	4.96	120673
2020-10-26	4.90	4.93	4.79	4.86	185128
2020-10-27	4.89	4.89	4.79	4.81	174916
2020-10-28	4.74	4.79	4.68	4.69	435935
2020-10-29	4.67	4.67	4.55	4.58	260485
2020-10-30	4.59	4.65	4.45	4.46	415393
2020-11-02	4.47	4.56	4.41	4.43	267002
2020-11-03	4.47	4.74	4.47	4.65	227366
2020-11-04	4.62	4.75	4.57	4.71	200605
2020-11-05	4.71	4.82	4.71	4.80	200384
2020-11-06	4.82	4.82	4.74	4.79	199214
2020-11-09	4.92	5.17	4.86	5.10	445839
2020-11-10	5.16	5.17	5.07	5.14	356123
2020-11-11	5.14	5.15	4.93	5.11	335318
2020-11-12	5.08	5.08	4.81	4.90	299262
2020-11-13	4.91	5.15	4.91	5.13	171531
2020-11-16	5.18	5.24	5.07	5.14	296698
2020-11-17	5.08	5.11	4.91	5.10	328274
2020-11-18	5.14	5.29	5.08	5.14	641801
2020-11-19	5.15	5.24	5.03	5.24	451410
2020-11-20	5.20	5.45	5.14	5.38	304626
2020-11-23	5.40	5.55	5.32	5.43	476801
2020-11-24	5.47	5.56	5.47	5.51	546076
2020-11-25	5.47	5.49	5.17	5.27	288788
2020-11-27	5.25	5.43	5.19	5.42	188483
2020-11-30	5.36	5.42	5.05	5.09	1408803
2020-12-01	5.19	5.41	5.15	5.24	463920
2020-12-02	5.22	5.30	5.16	5.25	375310
2020-12-03	5.29	5.44	5.26	5.38	404696
2020-12-04	5.39	5.45	5.17	5.38	296030
2020-12-07	5.38	5.41	5.21	5.38	189757
2020-12-08	5.32	5.47	5.27	5.43	307673
2020-12-09	5.49	5.49	5.29	5.35	249002
2020-12-10	5.34	5.36	5.21	5.25	335428
2020-12-11	5.21	5.25	5.03	5.10	574586
2020-12-14	5.12	5.15	4.98	4.98	465879
2020-12-15	4.96	5.06	4.46	4.94	1300940
2020-12-16	4.92	4.97	4.69	4.69	937576
2020-12-17	4.75	4.75	4.54	4.58	1103586
2020-12-18	4.59	4.76	4.57	4.59	1196252
2020-12-21	4.51	4.95	4.34	4.82	2140050
2020-12-22	5.13	5.13	4.70	4.78	1325717
2020-12-23	4.92	4.92	4.74	4.83	530666
2020-12-24	4.88	4.91	4.72	4.75	401184
2020-12-28	4.82	4.96	4.73	4.78	560500
2020-12-29	4.79	4.81	4.72	4.76	489328
2020-12-30	4.78	4.79	4.68	4.75	541800
2020-12-31	4.75	4.84	4.64	4.79	362913
2021-01-04	4.86	4.86	4.66	4.79	414001
2021-01-05	4.76	5.07	4.75	4.98	504222
2021-01-06	5.04	5.30	5.04	5.10	1513223
2021-01-07	5.13	5.23	4.98	5.01	899871
2021-01-08	5.05	5.05	4.79	4.92	905523
2021-01-11	4.88	4.92	4.74	4.78	566290
2021-01-12	4.80	4.83	4.70	4.78	581537
2021-01-13	4.77	4.82	4.65	4.69	314520
2021-01-14	4.73	4.84	4.71	4.79	549931
2021-01-15	4.77	4.79	4.65	4.68	459729
2021-01-19	4.74	4.76	4.64	4.71	381665
2021-01-20	4.70	4.73	4.58	4.66	363700
2021-01-21	4.69	4.71	4.59	4.67	315292
2021-01-22	4.61	4.76	4.58	4.74	341505
2021-01-25	4.74	4.83	4.63	4.78	475257
2021-01-26	4.81	4.83	4.68	4.78	302785
2021-01-27	4.74	4.75	4.51	4.60	1064693
2021-01-28	4.64	4.64	4.51	4.56	504478
2021-01-29	4.55	4.57	4.47	4.49	605059
2021-02-01	4.59	4.73	4.51	4.64	643944
2021-02-02	4.68	4.79	4.58	4.68	528335
2021-02-03	4.68	4.85	4.68	4.79	630826
2021-02-04	5.02	5.20	4.90	5.19	1090762
2021-02-05	5.29	5.30	4.80	5.20	826611
2021-02-08	5.20	5.21	5.05	5.15	483747
2021-02-09	5.14	5.20	5.06	5.14	427125
2021-02-10	5.15	5.18	4.97	5.06	366461
2021-02-11	5.06	5.15	4.97	5.05	432388
2021-02-12	5.04	5.04	4.97	4.99	252057
2021-02-16	5.01	5.20	5.01	5.16	351527
2021-02-17	5.14	5.19	5.00	5.01	282449
2021-02-18	5.00	5.00	4.81	4.89	396962
2021-02-19	4.89	4.97	4.80	4.86	562065
2021-02-22	4.85	5.00	4.80	4.96	426294
2021-02-23	4.92	4.99	4.84	4.96	377577
2021-02-24	4.94	5.24	4.87	5.23	449252
2021-02-25	5.21	5.28	4.98	5.00	520390
2021-02-26	4.97	5.03	4.79	4.80	483524
2021-03-01	4.88	4.97	4.87	4.94	290255
2021-03-02	4.94	4.98	4.85	4.91	199971
2021-03-03	4.94	5.09	4.94	4.99	288753
2021-03-04	4.97	5.11	4.96	5.05	490223
2021-03-05	5.14	5.22	5.04	5.20	592952
2021-03-08	5.25	5.30	5.15	5.28	600610
2021-03-09	5.31	5.35	5.18	5.19	349850
2021-03-10	5.20	5.30	5.16	5.28	392227
2021-03-11	5.28	5.42	5.26	5.41	373397
2021-03-12	5.44	5.62	5.19	5.59	607810
2021-03-15	5.62	5.73	5.50	5.69	527766
2021-03-16	5.67	5.69	5.47	5.60	452272
2021-03-17	5.61	5.68	5.57	5.67	354961
2021-03-18	5.59	5.78	5.54	5.58	370754
2021-03-19	5.59	5.75	5.54	5.54	1277757
2021-03-22	5.46	5.58	5.42	5.43	324816
2021-03-23	5.41	5.44	5.19	5.24	578632
2021-03-24	5.30	5.42	5.12	5.12	349406
2021-03-25	5.09	5.18	5.03	5.09	305496
2021-03-26	5.15	5.21	5.06	5.16	263714
2021-03-29	5.11	5.21	5.06	5.07	368750
2021-03-30	5.05	5.14	5.05	5.06	235360
2021-03-31	5.07	5.09	4.96	4.97	414563
2021-04-01	4.96	5.15	4.91	5.14	289677
2021-04-05	5.19	5.32	5.14	5.28	419100
2021-04-06	5.28	5.40	5.27	5.30	266116
2021-04-07	5.31	5.38	5.17	5.24	419093
2021-04-08	5.24	5.35	5.24	5.29	549369
2021-04-09	5.30	5.40	5.30	5.37	284572
2021-04-12	5.37	5.41	5.31	5.35	233945
2021-04-13	5.32	5.36	5.20	5.21	344527
2021-04-14	5.22	5.29	5.18	5.20	265893
2021-04-15	5.20	5.23	5.13	5.22	182867
2021-04-16	5.25	5.30	5.22	5.23	196375
2021-04-19	5.24	5.24	5.06	5.12	246700
2021-04-20	5.09	5.18	5.03	5.09	248108
2021-04-21	5.07	5.14	5.01	5.12	186197
2021-04-22	5.15	5.17	4.99	4.99	283337
2021-04-23	5.00	5.11	4.99	5.06	265058
2021-04-26	5.10	5.14	5.07	5.10	141897
2021-04-27	5.10	5.18	5.09	5.16	186651
2021-04-28	5.17	5.26	5.12	5.21	195383
2021-04-29	5.79	5.94	5.59	5.64	1185688
2021-04-30	5.65	5.76	5.56	5.63	656531
2021-05-03	5.70	5.89	5.68	5.70	802921
2021-05-04	5.71	5.80	5.67	5.77	366978
2021-05-05	5.86	5.97	5.85	5.91	670362
2021-05-06	5.92	6.65	5.92	6.65	1347961
2021-05-07	6.55	6.55	6.38	6.49	732339
2021-05-10	6.46	6.73	6.36	6.54	659890
2021-05-11	6.43	6.58	6.29	6.55	392047
2021-05-12	6.56	6.69	6.50	6.61	393771
2021-05-13	6.60	6.73	6.56	6.68	1140724
2021-05-14	6.69	6.97	6.65	6.95	597419
2021-05-17	6.95	7.27	6.95	7.24	591130
2021-05-18	7.22	7.25	7.05	7.20	321623
2021-05-19	6.91	7.22	6.72	7.15	511878
2021-05-20	7.11	7.24	6.98	7.20	233587
2021-05-21	7.25	7.35	7.24	7.29	310390
2021-05-24	7.30	7.33	7.19	7.29	246679
2021-05-25	7.26	7.32	7.06	7.07	237849
2021-05-26	7.07	7.16	7.03	7.09	315600
2021-05-27	7.17	7.43	7.17	7.38	470917
2021-05-28	7.36	7.40	7.28	7.35	206363
2021-06-01	7.44	7.62	7.36	7.58	380305
2021-06-02	7.64	7.68	7.40	7.46	302420
2021-06-03	7.39	7.55	7.27	7.50	308387
2021-06-04	7.52	7.52	7.40	7.44	142445
2021-06-07	7.45	7.49	7.09	7.12	863314
2021-06-08	7.01	7.10	6.89	7.05	518395
2021-06-09	6.98	7.05	6.90	6.96	337312
2021-06-10	7.04	7.09	6.88	6.93	412766
2021-06-11	6.92	7.19	6.89	7.15	611770
2021-06-14	7.12	7.40	7.04	7.21	655403
2021-06-15	7.23	7.30	7.12	7.21	382003
2021-06-16	7.16	7.20	7.05	7.05	567701
2021-06-17	7.06	7.22	6.88	6.90	388725
2021-06-18	6.81	6.85	6.37	6.44	1744399
2021-06-21	6.44	6.79	6.44	6.75	521319
2021-06-22	6.80	6.80	6.60	6.68	295489
2021-06-23	6.72	6.82	6.71	6.73	272832
2021-06-24	6.74	6.77	6.58	6.66	233624
2021-06-25	6.69	6.69	6.29	6.38	707888
2021-06-28	6.32	6.39	6.25	6.36	457855
2021-06-29	6.35	6.37	6.16	6.19	315518
2021-06-30	6.20	6.21	5.97	6.03	366215
2021-07-01	6.11	6.22	6.00	6.17	394425
2021-07-02	6.15	6.15	5.97	5.98	222950
2021-07-06	5.94	6.10	5.92	5.98	379396
2021-07-07	5.82	5.93	5.80	5.82	269148
2021-07-08	5.73	5.82	5.66	5.79	225821
2021-07-09	5.85	6.07	5.83	6.06	326320
2021-07-12	6.02	6.24	6.02	6.20	346479
2021-07-13	6.20	6.20	6.08	6.11	327528
2021-07-14	6.11	6.16	6.01	6.01	276504
2021-07-15	6.01	6.08	5.95	6.01	195674
2021-07-16	6.08	6.10	5.91	5.92	252994
2021-07-19	5.77	5.91	5.71	5.76	406243
2021-07-20	5.77	5.89	5.70	5.78	267749
2021-07-21	5.82	5.98	5.82	5.88	209324
2021-07-22	5.87	5.87	5.69	5.70	341336
2021-07-23	5.73	5.75	5.59	5.68	278094
2021-07-26	5.70	5.93	5.70	5.80	159451
2021-07-27	5.74	5.78	5.72	5.74	415583
2021-07-28	5.75	5.86	5.73	5.79	144369
2021-07-29	5.82	5.89	5.80	5.83	132693
2021-07-30	5.77	5.84	5.72	5.72	262675
2021-08-02	5.73	5.81	5.63	5.64	240038
2021-08-03	5.63	5.68	5.56	5.60	392739
2021-08-04	5.52	5.68	5.51	5.64	515449
2021-08-05	5.58	6.00	5.50	5.94	573945
2021-08-06	6.00	6.14	5.97	6.00	507032
2021-08-09	5.97	6.11	5.88	6.05	283848
2021-08-10	6.03	6.09	5.99	6.04	192359
2021-08-11	6.07	6.29	6.03	6.29	304491
2021-08-12	6.23	6.23	6.11	6.21	172023
2021-08-13	6.24	6.30	6.15	6.16	154281
2021-08-16	6.13	6.31	6.08	6.29	243714
2021-08-17	6.21	6.26	6.16	6.22	157098
2021-08-18	6.20	6.30	6.18	6.20	144346
2021-08-19	6.15	6.25	6.15	6.17	282152
2021-08-20	6.13	6.34	6.13	6.31	199518
2021-08-23	6.32	6.41	6.32	6.37	192199
2021-08-24	6.38	6.57	6.35	6.56	331274
2021-08-25	6.60	6.64	6.50	6.60	163546
2021-08-26	6.61	6.72	6.53	6.65	306751
2021-08-27	6.66	6.78	6.66	6.77	221355
2021-08-30	6.76	6.89	6.71	6.87	341595
2021-08-31	6.88	6.95	6.78	6.89	611574
2021-09-01	6.92	6.92	6.78	6.81	241705
2021-09-02	6.80	6.93	6.78	6.87	243837
2021-09-03	6.89	6.89	6.78	6.89	205455
2021-09-07	6.89	6.91	6.81	6.84	150338
2021-09-08	6.83	6.83	6.57	6.59	179385
2021-09-09	6.57	6.68	6.51	6.64	216907
2021-09-10	6.67	6.76	6.58	6.65	188682
2021-09-13	6.67	6.88	6.60	6.86	235173
2021-09-14	6.89	6.90	6.74	6.78	366432
2021-09-15	6.76	6.87	6.72	6.75	221841
2021-09-16	6.99	7.32	6.96	7.11	707090
2021-09-17	7.10	7.15	7.00	7.08	1317150
2021-09-20	6.94	7.01	6.78	7.00	377043
2021-09-21	7.02	7.35	7.02	7.31	455895
2021-09-22	7.36	7.43	7.25	7.30	431573
2021-09-23	7.32	7.60	7.21	7.56	462153
2021-09-24	7.56	7.71	7.53	7.66	572256
2021-09-27	7.72	8.03	7.72	7.97	699932
2021-09-28	8.05	8.12	7.83	7.89	387834
2021-09-29	7.65	7.94	7.65	7.69	414364
2021-09-30	7.74	7.74	7.51	7.57	241442
2021-10-01	7.58	7.96	7.57	7.58	398184
2021-10-04	7.62	7.67	7.47	7.59	307187
2021-10-05	7.62	7.73	7.54	7.63	296510
2021-10-06	7.59	7.75	7.53	7.56	223949
2021-10-07	7.66	7.91	7.66	7.73	848131
2021-10-08	7.76	8.25	7.74	8.24	1222318
2021-10-11	8.31	8.79	8.29	8.32	466747
2021-10-12	8.31	8.50	8.26	8.39	514089
2021-10-13	8.39	8.49	8.13	8.20	242733
2021-10-14	8.26	8.26	7.98	8.00	346685
2021-10-15	8.09	8.11	7.94	8.00	446418
2021-10-18	8.01	8.13	7.92	8.01	189090
2021-10-19	8.07	8.07	7.88	7.91	183431
2021-10-20	7.89	7.94	7.72	7.87	271173
2021-10-21	7.91	8.05	7.76	7.81	270448
2021-10-22	7.83	7.83	7.61	7.64	344521
2021-10-25	7.65	7.65	7.39	7.65	2359535
2021-10-26	7.66	7.85	7.66	7.71	598880
2021-10-27	7.65	7.65	7.35	7.38	310724
2021-10-28	7.40	7.49	7.30	7.34	361013
2021-10-29	7.32	7.53	7.32	7.46	455343
2021-11-01	7.52	7.65	7.46	7.61	419046
2021-11-02	7.47	7.54	7.32	7.47	326179
2021-11-03	7.46	7.68	7.46	7.60	269820
2021-11-04	7.64	7.67	7.45	7.60	241458
2021-11-05	7.68	7.86	7.68	7.80	152761
2021-11-08	7.80	7.88	7.74	7.80	179931
2021-11-09	7.73	7.94	7.69	7.91	1210483
2021-11-10	7.95	8.01	7.84	7.95	387488
2021-11-11	7.93	8.07	7.89	8.03	178919
2021-11-12	8.06	8.16	8.06	8.11	179729
2021-11-15	8.15	8.18	8.05	8.10	300753
2021-11-16	8.11	8.19	7.80	7.80	426039
2021-11-17	7.80	7.96	7.78	7.83	242316
2021-11-18	8.10	8.80	7.95	8.68	714785
2021-11-19	8.55	8.55	8.04	8.10	371506
2021-11-22	8.18	8.23	8.06	8.11	298063
2021-11-23	8.02	8.22	8.02	8.16	268565
2021-11-24	8.12	8.13	7.91	7.92	223071
2021-11-26	7.75	7.75	7.34	7.57	827831
2021-11-29	7.62	7.64	7.36	7.42	305886
2021-11-30	7.35	7.45	7.23	7.40	454181
2021-12-01	7.58	7.58	7.15	7.16	495413
2021-12-02	7.11	7.25	6.92	7.16	302529
2021-12-03	7.13	7.20	7.03	7.12	241825
2021-12-06	7.12	7.39	7.06	7.24	219770
2021-12-07	7.24	7.37	7.03	7.18	304779
2021-12-08	7.22	7.23	7.15	7.21	156772
2021-12-09	7.15	7.22	7.08	7.09	310138
2021-12-10	7.10	7.18	6.95	6.96	259800
2021-12-13	6.96	6.99	6.88	6.90	266704
2021-12-14	6.89	7.10	6.88	6.90	210666
2021-12-15	6.90	7.02	6.66	7.02	420252
2021-12-16	7.10	7.12	6.80	6.82	300695
2021-12-17	6.90	7.32	6.63	7.23	1818332
2021-12-20	7.19	7.20	6.93	7.05	479373
2021-12-21	7.15	7.33	7.14	7.19	194958
2021-12-22	7.17	7.25	7.06	7.09	298349
2021-12-23	7.16	7.16	6.94	7.10	413892
2021-12-27	7.12	7.25	7.02	7.25	206582
2021-12-28	7.25	7.46	7.24	7.43	286280
2021-12-29	7.42	7.50	7.08	7.34	158541
2021-12-30	7.33	7.43	7.25	7.31	254418
2021-12-31	7.26	7.38	7.22	7.37	383524
2022-01-03	7.37	7.63	7.24	7.26	456133
2022-01-04	7.27	7.43	7.26	7.31	177886
2022-01-05	7.36	7.46	7.14	7.23	167123
2022-01-06	7.22	7.33	7.03	7.31	145775
2022-01-07	7.36	7.41	7.30	7.33	193959
2022-01-10	7.35	7.42	7.29	7.35	275192
2022-01-11	7.33	7.44	7.21	7.35	168391
2022-01-12	7.37	7.39	7.21	7.21	182277
2022-01-13	7.22	7.33	5.82	6.30	3139525
2022-01-14	6.31	6.44	6.14	6.19	764498
2022-01-18	6.19	6.34	6.14	6.29	426190
2022-01-19	6.29	6.29	6.02	6.04	520523
2022-01-20	6.07	6.34	5.93	6.11	607193
2022-01-21	6.03	6.11	5.93	6.01	496600
2022-01-24	5.90	6.16	5.85	6.12	358658
2022-01-25	6.05	6.23	5.94	6.11	289612
2022-01-26	6.17	6.30	5.90	5.93	250729
2022-01-27	5.93	6.01	5.79	5.81	776067
2022-01-28	5.78	5.95	5.78	5.94	266131
2022-01-31	5.90	5.98	5.81	5.97	317501
2022-02-01	5.99	6.29	5.89	6.27	374680
2022-02-02	6.28	6.38	6.25	6.29	392993
2022-02-03	6.53	7.00	6.43	6.70	501544
2022-02-04	6.64	6.79	6.41	6.51	393224
2022-02-07	6.45	6.47	6.29	6.32	263714
2022-02-08	6.35	6.42	6.24	6.35	1476879
2022-02-09	6.35	6.50	6.35	6.42	271607
2022-02-10	6.38	6.57	6.31	6.35	902003
2022-02-11	6.35	6.43	6.28	6.36	227010
2022-02-14	6.36	6.38	6.22	6.23	203481
2022-02-15	6.46	6.46	6.24	6.37	244716
2022-02-16	6.36	6.41	6.21	6.22	219351
2022-02-17	6.15	6.23	6.03	6.15	397805
2022-02-18	6.10	6.23	6.09	6.19	299046
2022-02-22	6.17	6.35	6.09	6.30	309306
2022-02-23	6.32	6.45	6.10	6.22	976621
2022-02-24	5.93	6.13	5.93	6.07	298418
2022-02-25	6.05	6.13	6.01	6.03	221549
2022-02-28	5.98	6.08	5.93	5.99	281065
2022-03-01	5.97	6.04	5.78	5.84	424852
2022-03-02	5.85	6.04	5.82	6.04	357995
2022-03-03	6.07	6.29	5.79	5.82	238948
2022-03-04	5.78	5.87	5.65	5.69	552188
2022-03-07	5.64	5.68	5.55	5.56	375505
2022-03-08	5.56	5.77	5.51	5.70	553916
2022-03-09	5.79	5.91	5.79	5.86	320430
2022-03-10	5.78	5.88	5.65	5.70	348049
2022-03-11	5.73	5.76	5.59	5.60	231330
2022-03-14	5.60	5.68	5.52	5.63	336664
2022-03-15	5.66	5.88	5.66	5.69	523698
2022-03-16	5.69	5.97	5.63	5.94	338141
2022-03-17	5.90	5.97	5.89	5.95	163142
2022-03-18	5.89	5.97	5.88	5.97	439160
2022-03-21	5.99	6.29	5.97	6.21	442713
2022-03-22	6.24	6.31	6.09	6.13	190944
2022-03-23	6.12	6.13	6.01	6.02	127418
2022-03-24	6.05	6.14	6.03	6.09	135468
2022-03-25	6.10	6.23	6.03	6.12	247723
2022-03-28	6.07	6.11	6.01	6.06	197925
2022-03-29	6.10	6.25	6.09	6.24	306800
2022-03-30	6.24	6.29	6.08	6.11	312282
2022-03-31	6.09	6.19	5.98	6.04	293502
2022-04-01	6.06	6.23	6.05	6.18	233953
2022-04-04	6.21	6.22	5.93	5.95	245615
2022-04-05	6.26	6.58	6.20	6.36	821943
2022-04-06	6.37	6.74	6.36	6.72	703329
2022-04-07	6.72	6.78	6.59	6.76	554012
2022-04-08	6.78	6.91	6.74	6.87	348881
2022-04-11	6.91	7.06	6.87	6.99	683009
2022-04-12	6.99	7.18	6.97	7.08	425934
2022-04-13	7.09	7.26	7.04	7.09	458077
2022-04-14	7.06	7.24	7.05	7.14	242134
2022-04-18	7.11	7.20	7.01	7.13	248458
2022-04-19	7.14	7.27	7.08	7.16	239759
2022-04-20	7.23	7.27	7.06	7.11	221592
2022-04-21	7.14	7.28	7.08	7.17	319253
2022-04-22	7.09	7.33	7.01	7.03	259564
2022-04-25	6.96	7.10	6.87	7.06	246991
2022-04-26	7.12	7.12	6.88	6.92	252809
2022-04-27	6.94	6.98	6.83	6.91	221128
2022-04-28	6.97	7.33	6.96	7.31	450448
2022-04-29	7.31	7.36	6.97	7.00	382287
2022-05-02	6.90	7.00	6.77	6.86	383686
2022-05-03	6.82	7.05	6.79	7.02	251121
2022-05-04	7.03	7.23	6.99	7.18	388353
2022-05-05	7.38	8.24	7.25	7.79	1151572
2022-05-06	7.73	7.84	7.54	7.65	513571
2022-05-09	7.63	7.74	7.40	7.44	412608
2022-05-10	7.43	7.53	6.99	7.07	327345
2022-05-11	7.07	7.11	6.80	6.93	304798
2022-05-12	6.84	7.04	6.78	7.03	238041
2022-05-13	7.05	7.21	7.05	7.18	263037
2022-05-16	7.18	7.28	7.10	7.18	211790
2022-05-17	7.29	7.40	7.27	7.35	156397
2022-05-18	7.31	7.48	7.24	7.27	361770
2022-05-19	7.20	7.37	7.13	7.18	251242
2022-05-20	7.26	7.33	7.04	7.16	287144
2022-05-23	7.29	7.29	7.14	7.24	215706
2022-05-24	7.23	7.27	7.06	7.24	256223
2022-05-25	7.26	7.39	7.21	7.31	213133
2022-05-26	7.36	7.95	7.36	7.89	1031818
2022-05-27	7.95	7.97	7.79	7.81	431703
2022-05-31	7.66	7.82	7.57	7.58	300205
2022-06-01	7.64	7.88	7.61	7.78	443316
2022-06-02	7.79	8.16	7.78	8.06	499739
2022-06-03	7.99	8.07	7.73	7.76	264229
2022-06-06	7.85	8.05	7.77	7.87	267663
2022-06-07	7.93	7.96	7.78	7.96	281210
2022-06-08	7.87	7.93	7.77	7.81	189517
2022-06-09	7.92	7.92	7.64	7.71	187853
2022-06-10	7.64	7.75	7.54	7.67	295209
2022-06-13	7.41	7.55	7.26	7.37	291486
2022-06-14	7.40	7.48	7.29	7.46	273369
2022-06-15	7.43	7.60	7.42	7.52	296541
2022-06-16	7.42	7.46	7.06	7.15	515134
2022-06-17	7.15	7.47	7.15	7.38	522399
2022-06-21	7.39	7.59	7.33	7.38	327232
2022-06-22	7.25	7.54	7.25	7.52	235403
2022-06-23	7.54	7.73	7.44	7.72	312539
2022-06-24	7.76	7.90	7.64	7.71	502937
2022-06-27	7.71	7.77	7.60	7.72	192687
2022-06-28	7.85	7.91	7.53	7.60	372014
2022-06-29	7.65	7.65	7.24	7.29	235368
2022-06-30	7.22	7.54	7.20	7.51	284308
2022-07-01	7.48	7.68	7.34	7.64	236482
2022-07-05	7.60	7.63	7.39	7.58	397008
2022-07-06	7.54	7.58	7.10	7.33	487397
2022-07-07	7.38	7.59	7.20	7.43	251046
2022-07-08	7.48	7.52	7.25	7.33	287443
2022-07-11	7.09	7.37	7.09	7.17	414427
2022-07-12	7.16	7.33	7.15	7.19	260360
2022-07-13	7.17	7.42	7.09	7.39	352007
2022-07-14	7.24	7.34	7.10	7.24	437366
2022-07-15	7.42	7.53	7.25	7.34	215189
2022-07-18	7.34	7.50	7.26	7.27	203659
2022-07-19	7.38	7.62	7.38	7.49	286185
2022-07-20	7.44	7.55	7.41	7.51	255133
2022-07-21	7.41	7.46	7.23	7.46	266960
2022-07-22	7.50	7.56	7.32	7.47	192486
2022-07-25	7.56	7.57	7.37	7.49	226701
2022-07-26	7.49	7.52	7.37	7.42	154655
2022-07-27	7.50	7.60	7.37	7.59	210312
2022-07-28	7.64	7.89	7.50	7.87	297648
2022-07-29	7.84	8.09	7.84	8.04	352525
2022-08-01	8.04	8.21	7.93	8.13	181017
2022-08-02	8.18	8.42	8.04	8.32	396434
2022-08-03	8.31	8.59	8.26	8.41	490993
2022-08-04	9.00	9.54	8.64	8.75	993210
2022-08-05	8.79	8.85	8.56	8.74	621397
2022-08-08	8.83	9.17	8.78	9.13	531859
2022-08-09	9.17	9.26	9.05	9.24	355629
2022-08-10	9.30	9.57	9.18	9.51	728130
2022-08-11	9.50	9.60	9.18	9.21	530702
2022-08-12	9.23	9.49	9.13	9.45	340814
2022-08-15	9.43	9.57	9.25	9.51	304206
2022-08-16	9.48	9.62	9.35	9.52	380759
2022-08-17	9.45	9.48	9.27	9.31	257993
2022-08-18	9.34	9.51	9.29	9.44	294554
2022-08-19	9.33	9.39	9.16	9.27	384792
2022-08-22	9.17	9.23	9.01	9.13	232360
2022-08-23	9.12	9.27	9.00	9.06	340261
2022-08-24	9.01	9.21	8.96	9.16	204825
2022-08-25	9.16	9.47	9.13	9.41	239878
2022-08-26	9.31	9.43	9.07	9.08	212508
2022-08-29	9.00	9.06	8.90	8.99	216422
2022-08-30	9.04	9.05	8.86	8.94	200630
2022-08-31	8.93	8.98	8.58	8.75	456786
2022-09-01	8.70	8.72	8.44	8.52	286635
2022-09-02	8.53	8.55	8.30	8.35	236885
2022-09-06	8.33	8.51	8.30	8.44	379862
2022-09-07	8.40	8.52	8.37	8.45	225393
2022-09-08	8.36	8.47	8.28	8.42	207937
2022-09-09	8.45	8.61	8.41	8.55	204291
2022-09-12	8.58	8.68	8.51	8.59	131492
2022-09-13	8.45	8.48	8.35	8.37	301743
2022-09-14	8.43	8.43	8.24	8.32	244397
2022-09-15	8.25	8.38	8.18	8.26	213736
2022-09-16	8.26	8.26	8.08	8.14	474610
2022-09-19	8.02	8.32	7.67	8.30	175866
2022-09-20	8.21	8.24	7.99	8.16	194100
2022-09-21	8.25	8.39	8.10	8.12	195446
2022-09-22	8.08	8.18	7.99	8.13	214172
2022-09-23	8.03	8.08	7.90	8.06	350043
2022-09-26	8.08	8.23	7.99	8.03	239886
2022-09-27	8.07	8.13	7.70	7.80	266799
2022-09-28	7.83	8.08	7.82	7.97	378756
2022-09-29	7.83	7.90	7.62	7.90	621376
2022-09-30	7.91	8.03	7.69	7.71	763598
2022-10-03	7.77	8.00	7.61	7.91	513945
2022-10-04	8.00	8.19	7.99	8.09	311334
2022-10-05	7.94	8.03	7.86	8.00	221537
2022-10-06	7.97	8.04	7.88	7.94	190491
2022-10-07	7.93	7.93	7.75	7.89	281314
2022-10-10	7.95	8.16	7.78	7.79	403929
2022-10-11	7.82	7.90	7.76	7.90	595389
2022-10-12	7.88	8.15	7.79	8.09	674823
2022-10-13	8.00	8.29	7.91	8.24	486138
2022-10-14	8.30	8.31	7.94	8.00	319857
2022-10-17	8.13	8.25	8.06	8.16	408714
2022-10-18	8.24	8.34	8.04	8.29	492579
2022-10-19	8.28	8.31	8.13	8.25	379636
2022-10-20	8.24	8.40	8.18	8.32	349681
2022-10-21	8.39	8.57	8.30	8.54	392164
2022-10-24	8.56	8.64	8.50	8.59	320420
2022-10-25	8.58	8.91	8.58	8.88	470427
2022-10-26	8.93	8.93	8.71	8.71	291180
2022-10-27	8.78	9.23	8.78	9.15	1128197
2022-10-28	9.20	9.54	9.13	9.49	455970
2022-10-31	9.45	9.72	9.39	9.66	399784
2022-11-01	9.79	9.79	9.41	9.60	330151
2022-11-02	9.54	9.65	9.29	9.35	325087
2022-11-03	9.20	9.20	9.05	9.09	354821
2022-11-04	9.20	9.27	9.10	9.19	279301
2022-11-07	9.26	9.31	8.93	9.30	302379
2022-11-08	9.31	9.46	9.18	9.44	329296
2022-11-09	9.38	9.54	9.21	9.24	223578
2022-11-10	9.52	9.74	9.39	9.73	555042
2022-11-11	9.80	9.90	9.59	9.65	258577
2022-11-14	9.67	9.88	9.59	9.80	370338
2022-11-15	9.88	10.02	9.64	9.85	1815791
2022-11-16	9.88	9.91	9.65	9.78	783992
2022-11-17	9.17	9.90	7.05	9.41	1706043
2022-11-18	9.62	9.80	9.41	9.62	599299
2022-11-21	9.53	10.00	9.50	9.92	478357
2022-11-22	9.94	10.27	9.75	10.09	627873
2022-11-23	10.19	10.19	9.92	10.03	317469
2022-11-25	9.98	10.12	9.91	10.09	198149
2022-11-28	10.09	10.17	9.99	10.04	316584
2022-11-29	10.02	10.12	9.97	10.08	391585
2022-11-30	10.08	10.16	9.94	10.02	1674570
2022-12-01	10.01	10.15	9.96	10.06	645919
2022-12-02	9.94	10.18	9.91	10.17	286519
2022-12-05	10.17	10.36	10.07	10.35	280498
2022-12-06	10.38	10.68	10.35	10.56	482202
2022-12-07	9.43	9.48	8.20	8.64	4429061
2022-12-08	8.86	8.86	8.17	8.26	3913128
2022-12-09	8.18	8.31	7.94	8.01	1464274
2022-12-12	8.00	8.42	7.91	8.37	882600
2022-12-13	8.57	8.60	8.30	8.41	942433
2022-12-14	8.40	8.48	8.27	8.42	665302
2022-12-15	8.40	8.40	8.18	8.25	638301
2022-12-16	8.21	8.46	8.10	8.44	1710757
2022-12-19	8.47	8.64	8.46	8.50	747902
2022-12-20	8.51	8.67	8.14	8.18	676795
2022-12-21	8.23	8.49	8.18	8.32	568515
2022-12-22	8.28	8.34	8.11	8.21	947783
2022-12-23	8.19	8.40	8.19	8.33	353291
2022-12-27	8.35	8.53	8.24	8.48	303159
2022-12-28	8.46	8.50	8.07	8.12	356980
2022-12-29	8.15	8.32	8.15	8.23	299251
2022-12-30	8.22	8.29	8.12	8.15	580018
2023-01-03	8.26	8.49	8.21	8.33	488914
2023-01-04	8.65	8.85	8.63	8.72	1049700
2023-01-05	8.69	8.72	8.53	8.68	633999
2023-01-06	8.77	8.99	8.72	8.90	597283
2023-01-09	8.97	9.09	8.81	8.82	361666
2023-01-10	8.89	9.17	8.88	9.09	920175
2023-01-11	9.13	9.17	8.96	9.00	1071111
2023-01-12	9.06	9.07	8.80	8.87	412316
2023-01-13	8.78	8.83	8.64	8.73	453812
2023-01-17	8.72	8.81	8.61	8.61	325115
2023-01-18	8.65	8.68	8.45	8.50	332566
2023-01-19	8.44	8.55	8.36	8.51	276658
2023-01-20	8.61	8.72	8.48	8.63	332073
2023-01-23	8.59	9.12	8.43	9.07	1232101
2023-01-24	9.08	9.21	8.93	9.18	792629
2023-01-25	9.09	9.41	9.04	9.28	1524146
2023-01-26	9.30	9.33	9.03	9.07	432141
2023-01-27	9.07	9.25	9.00	9.04	274575
2023-01-30	9.03	9.09	8.87	8.87	285957
2023-01-31	8.86	9.20	8.81	9.11	359691
2023-02-01	9.02	9.18	8.88	9.03	716099
2023-02-02	9.59	9.66	9.00	9.03	1040253
2023-02-03	9.38	9.73	9.15	9.34	1548447
2023-02-06	9.30	9.36	9.13	9.31	465920
2023-02-07	9.25	9.37	8.94	9.07	763906
2023-02-08	9.10	9.26	9.02	9.14	410779
2023-02-09	9.14	9.26	9.07	9.09	487926
2023-02-10	9.08	9.17	8.91	8.93	859551
2023-02-13	8.92	9.29	8.88	9.27	452276
2023-02-14	9.19	9.24	8.97	9.00	806655
2023-02-15	8.96	9.13	8.93	9.09	539971
2023-02-16	9.08	9.17	8.94	9.11	398204
2023-02-17	9.13	9.22	9.08	9.12	606596
2023-02-21	9.00	9.08	8.87	8.94	665304
2023-02-22	8.98	9.06	8.93	8.94	790913
2023-02-23	8.94	9.04	8.83	8.88	1009769
2023-02-24	8.80	8.95	8.65	8.88	415341
2023-02-27	8.92	9.02	8.83	8.87	294886
2023-02-28	8.90	9.00	8.82	8.82	519227
2023-03-01	8.78	8.93	8.77	8.87	412207
2023-03-02	8.78	8.93	8.73	8.90	340097
2023-03-03	8.94	9.15	8.91	9.06	345011
2023-03-06	9.10	9.10	8.77	8.88	484843
2023-03-07	8.89	8.98	8.76	8.92	604369
2023-03-08	8.90	8.97	8.73	8.87	758072
2023-03-09	8.85	8.98	8.70	8.72	397880
2023-03-10	8.65	8.74	8.53	8.56	524833
2023-03-13	8.32	8.55	8.27	8.29	536350
2023-03-14	8.50	8.61	8.37	8.47	532714
2023-03-15	8.29	8.32	8.13	8.22	1691564
2023-03-16	8.18	8.49	8.12	8.31	773512
2023-03-17	8.25	8.35	8.09	8.23	1675879
2023-03-20	8.27	8.41	8.21	8.21	933029
2023-03-21	8.38	8.48	8.32	8.33	689704
2023-03-22	8.34	8.45	8.13	8.13	580153
2023-03-23	8.04	8.32	8.02	8.14	395342
2023-03-24	8.09	8.41	8.03	8.37	435234
2023-03-27	8.44	8.58	8.32	8.52	460838
2023-03-28	8.50	8.61	8.48	8.52	265975
2023-03-29	8.57	8.65	8.44	8.52	281241
2023-03-30	8.60	8.63	8.41	8.50	334473
2023-03-31	8.50	8.68	8.49	8.60	661338
2023-04-03	8.63	8.66	8.40	8.54	376033
2023-04-04	8.62	8.65	8.44	8.53	315992
2023-04-05	8.46	8.67	8.43	8.66	328371
2023-04-06	8.70	8.80	8.65	8.71	281356
2023-04-10	8.76	8.85	8.71	8.79	520593
2023-04-11	8.85	8.91	8.74	8.80	537288
2023-04-12	8.83	9.01	8.83	8.95	290494
2023-04-13	8.98	9.08	8.88	9.06	281167
2023-04-14	9.11	9.18	9.00	9.07	246693
2023-04-17	9.08	9.08	8.96	9.01	260497
2023-04-18	9.01	9.18	8.95	9.17	324031
2023-04-19	9.16	9.22	9.10	9.18	513071
2023-04-20	9.14	9.17	8.77	8.95	331995
2023-04-21	8.93	8.94	8.69	8.69	365748
2023-04-24	8.68	8.78	8.64	8.72	465787
2023-04-25	8.68	8.89	8.65	8.78	389793
2023-04-26	8.71	8.73	8.64	8.71	346542
2023-04-27	8.80	8.90	8.74	8.75	469231
2023-04-28	8.75	8.76	8.60	8.61	452084
2023-05-01	8.65	8.91	8.64	8.78	420879
2023-05-02	8.72	8.80	8.52	8.73	472016
2023-05-03	8.77	8.82	8.62	8.74	465083
2023-05-04	8.82	8.82	8.41	8.60	1188945
2023-05-05	8.71	9.49	8.68	9.18	1192758
2023-05-08	9.20	9.32	9.00	9.01	591346
2023-05-09	8.98	9.26	8.97	9.10	920054
2023-05-10	9.16	9.20	8.96	8.98	350470
2023-05-11	8.95	9.00	8.83	8.87	470375
2023-05-12	8.92	8.98	8.74	8.75	297250
2023-05-15	8.81	8.81	8.72	8.75	487732
2023-05-16	8.72	8.78	8.64	8.74	266830
2023-05-17	8.78	8.85	8.63	8.78	359126
2023-05-18	8.78	8.85	8.75	8.80	365357
2023-05-19	8.91	8.91	8.70	8.80	553014
2023-05-22	8.80	8.85	8.66	8.76	357357
2023-05-23	8.74	8.75	8.65	8.72	434995
2023-05-24	8.67	8.72	8.47	8.48	359755
2023-05-25	8.45	8.55	8.45	8.48	383656
2023-05-26	8.46	8.50	8.24	8.26	670108
2023-05-30	8.29	8.63	8.24	8.58	1155463
2023-05-31	8.58	8.68	8.26	8.34	876315
2023-06-01	8.33	8.47	8.25	8.29	518807
2023-06-02	8.38	8.51	8.32	8.46	440773
2023-06-05	8.46	8.46	8.25	8.36	571608
2023-06-06	8.34	8.54	8.29	8.53	786251
2023-06-07	8.61	8.75	8.52	8.71	1236444
2023-06-08	8.80	8.88	8.57	8.79	583254
2023-06-09	8.76	8.79	8.59	8.60	369006
2023-06-12	8.57	8.70	8.55	8.66	573383
2023-06-13	8.67	8.77	8.58	8.72	511462
2023-06-14	8.72	8.79	8.60	8.61	472641
2023-06-15	8.57	8.58	8.43	8.50	680132
2023-06-16	8.57	8.59	8.29	8.34	1157199
2023-06-20	8.29	8.38	8.24	8.26	677116
2023-06-21	8.21	8.38	8.21	8.30	1414488
2023-06-22	8.27	8.77	8.25	8.65	1489881
2023-06-23	8.57	8.87	8.51	8.68	8263291
2023-06-26	8.70	8.80	8.24	8.25	1315239
2023-06-27	8.26	8.38	8.02	8.11	924892
2023-06-28	8.14	8.22	8.08	8.13	634476
2023-06-29	8.13	8.31	8.11	8.31	486175
2023-06-30	8.41	8.53	8.27	8.38	789365
2023-07-03	8.40	8.44	8.29	8.36	257328
2023-07-05	8.38	8.38	8.23	8.27	533627
2023-07-06	8.16	8.31	8.04	8.29	636490
2023-07-07	8.24	8.58	8.24	8.47	754488
2023-07-10	8.48	8.68	8.47	8.68	479970
2023-07-11	8.68	8.76	8.49	8.61	751336
2023-07-12	8.64	8.73	8.47	8.71	531197
2023-07-13	8.70	8.78	8.62	8.74	415251
2023-07-14	8.74	8.79	8.57	8.77	361871
2023-07-17	8.72	8.88	8.72	8.78	507980
2023-07-18	8.78	9.11	8.77	9.07	994187
2023-07-19	9.07	9.26	9.01	9.25	925494
2023-07-20	9.24	9.25	9.03	9.20	579837
2023-07-21	9.21	9.27	9.04	9.25	438428
2023-07-24	9.26	9.41	9.22	9.33	458454
2023-07-25	9.30	9.34	9.12	9.21	642926
2023-07-26	9.23	9.28	9.16	9.24	312043
2023-07-27	9.23	9.33	9.10	9.11	265067
2023-07-28	9.14	9.29	9.06	9.07	202650
2023-07-31	9.07	9.17	9.03	9.06	221883
2023-08-01	9.03	9.08	8.97	9.05	383364
2023-08-02	8.99	9.00	8.80	8.84	330768
2023-08-03	8.96	9.43	8.90	9.42	666488
2023-08-04	9.42	9.43	9.10	9.23	585943
2023-08-07	9.24	9.37	9.24	9.31	354069
2023-08-08	9.28	9.35	9.20	9.21	381695
2023-08-09	9.26	9.26	9.03	9.13	286868
2023-08-10	9.25	9.28	9.02	9.04	347296
2023-08-11	9.07	9.14	9.04	9.06	215287
2023-08-14	9.06	9.06	8.83	8.84	370533
2023-08-15	8.83	8.89	8.78	8.83	350452
2023-08-16	8.77	8.85	8.60	8.61	251970
2023-08-17	8.61	8.69	8.56	8.63	331385
2023-08-18	8.63	8.67	8.58	8.61	227171
2023-08-21	8.60	8.69	8.53	8.55	281969
2023-08-22	8.54	8.67	8.54	8.59	284771
2023-08-23	8.58	8.74	8.56	8.69	239383
2023-08-24	8.64	8.76	8.57	8.65	423348
2023-08-25	8.65	8.71	8.61	8.70	271176
2023-08-28	8.68	8.78	8.66	8.70	229556
2023-08-29	8.73	8.80	8.67	8.70	219584
2023-08-30	8.66	8.68	8.46	8.48	308161
2023-08-31	8.50	8.50	8.36	8.41	332617
2023-09-01	8.41	8.48	8.39	8.41	273013
2023-09-05	8.38	8.38	8.18	8.21	458102
2023-09-06	8.21	8.27	8.15	8.22	235807
2023-09-07	8.19	8.24	8.08	8.16	332444
2023-09-08	8.15	8.19	8.09	8.16	241925
2023-09-11	8.12	8.12	8.12	8.12	28666
2023-09-12	8.08	8.16	7.99	8.05	935407
2023-09-13	8.08	8.10	8.01	8.01	344877
2023-09-14	8.02	8.14	8.01	8.02	233380
2023-09-15	8.02	8.05	7.90	7.96	1255914
2023-09-18	7.95	7.98	7.85	7.88	355179
2023-09-19	7.88	7.95	7.87	7.87	265863
2023-09-20	7.88	7.97	7.87	7.87	471426
2023-09-21	7.86	7.90	7.82	7.83	327018
2023-09-22	7.82	7.89	7.75	7.76	336782
2023-09-25	7.71	7.93	7.71	7.84	354265
2023-09-26	7.80	7.85	7.76	7.77	201992
2023-09-27	7.78	8.02	7.78	7.98	553401
2023-09-28	8.03	8.13	8.00	8.06	446056
2023-09-29	8.04	8.32	8.04	8.25	1045413
2023-10-02	8.26	8.34	8.14	8.31	475594
2023-10-03	8.28	8.33	8.20	8.28	299084
2023-10-04	8.16	8.38	8.15	8.35	285212
2023-10-05	8.35	8.38	8.31	8.36	236204
2023-10-06	8.38	8.51	8.37	8.38	306529
2023-10-09	8.30	8.38	8.29	8.33	274886
2023-10-10	8.38	8.46	8.34	8.35	214728
2023-10-11	8.38	8.42	8.30	8.37	157969
2023-10-12	8.35	8.37	8.26	8.29	213564
2023-10-13	8.29	8.31	8.00	8.06	509855
2023-10-16	8.10	8.15	8.02	8.02	437407
2023-10-17	8.00	8.32	8.00	8.23	426559
2023-10-18	8.20	8.23	8.02	8.03	244162
2023-10-19	8.01	8.01	7.81	7.85	788300
2023-10-20	7.87	8.05	7.82	7.98	301912
2023-10-23	7.98	8.11	7.92	7.94	409593
2023-10-24	8.01	8.03	7.87	7.87	263409
2023-10-25	7.80	7.88	7.70	7.70	309482
2023-10-26	7.81	8.01	7.71	8.01	452194
2023-10-27	7.99	8.09	7.90	8.02	394020
2023-10-30	8.06	8.17	8.00	8.14	240303
2023-10-31	8.14	8.24	8.11	8.20	211741
2023-11-01	8.21	8.25	8.12	8.14	251241
2023-11-02	8.17	8.45	8.15	8.38	506495
2023-11-03	8.50	8.56	8.43	8.49	452871
2023-11-06	8.54	8.55	8.45	8.50	242137
2023-11-07	8.43	8.46	8.30	8.31	163972
2023-11-08	8.33	8.33	8.21	8.24	130204
2023-11-09	8.26	8.32	8.22	8.28	184123
2023-11-10	8.29	8.30	8.16	8.22	231771
2023-11-13	8.24	8.32	8.21	8.25	224845
2023-11-14	8.39	8.61	8.38	8.52	338997
2023-11-15	8.48	8.68	8.48	8.61	430413
2023-11-16	8.71	8.85	8.07	8.32	715325
2023-11-17	8.41	8.42	8.13	8.24	609718
2023-11-20	8.22	8.51	8.22	8.39	418092
2023-11-21	8.34	8.41	8.26	8.29	342212
2023-11-22	8.25	8.41	8.24	8.28	361081
2023-11-24	8.29	8.33	8.22	8.24	106533
2023-11-27	8.15	8.20	8.03	8.11	440723
2023-11-28	8.12	8.15	7.72	8.11	808581
2023-11-29	8.17	8.20	8.07	8.07	472861
2023-11-30	8.06	8.25	8.06	8.20	500571
2023-12-01	8.16	8.45	8.16	8.38	435920
2023-12-04	8.35	8.76	8.35	8.76	607740
2023-12-05	8.75	8.84	8.65	8.69	499901
2023-12-06	8.71	8.85	8.47	8.47	317351
2023-12-07	8.44	8.67	8.44	8.67	237309
2023-12-08	8.68	8.74	8.61	8.69	189406
2023-12-11	8.70	8.72	8.61	8.67	232171
2023-12-12	8.65	8.75	8.62	8.66	244981
2023-12-13	8.66	8.97	8.66	8.90	662667
2023-12-14	8.99	9.00	8.80	8.91	408775
2023-12-15	8.99	8.99	8.71	8.72	1079363
2023-12-18	8.76	8.89	8.67	8.84	354430
2023-12-19	8.94	9.00	8.81	8.92	388693
2023-12-20	8.88	9.07	8.85	8.92	452060
2023-12-21	8.94	9.05	8.91	8.95	578203
2023-12-22	9.00	9.03	8.85	8.88	206985
2023-12-26	8.86	8.96	8.86	8.94	116107
2023-12-27	8.94	8.97	8.87	8.87	369650
2023-12-28	8.83	8.86	8.72	8.76	159993
2023-12-29	8.75	8.83	8.66	8.74	604792
2024-01-02	8.73	8.77	8.66	8.72	292041
2024-01-03	8.70	8.80	8.65	8.71	249539
2024-01-04	8.70	8.81	8.69	8.70	285365
2024-01-05	8.70	8.80	8.58	8.58	246026
2024-01-08	8.57	8.64	8.55	8.64	295485
2024-01-09	8.53	8.55	8.48	8.50	318659
2024-01-10	8.50	8.60	8.46	8.57	224043
2024-01-11	8.57	8.57	8.49	8.51	206381
2024-01-12	8.58	8.60	8.48	8.54	211651
2024-01-16	8.47	8.57	8.44	8.56	355936
2024-01-17	8.52	8.54	8.47	8.52	511014
2024-01-18	8.55	8.60	8.39	8.42	191075
2024-01-19	8.45	8.45	8.26	8.42	462843
2024-01-22	8.49	8.67	8.49	8.65	272957
2024-01-23	8.70	8.73	8.64	8.65	317627
2024-01-24	8.71	8.76	8.65	8.69	213601
2024-01-25	8.74	8.79	8.71	8.73	340043
2024-01-26	8.76	8.80	8.20	8.65	222757
2024-01-29	8.64	8.78	8.59	8.78	574126
2024-01-30	8.77	8.77	8.62	8.63	236639
2024-01-31	8.54	8.76	8.54	8.60	483150
2024-02-01	9.23	9.90	9.21	9.59	2716797
2024-02-02	10.00	10.24	9.69	10.06	1569149
2024-02-05	10.27	10.34	9.91	10.31	1094009
2024-02-06	10.29	10.34	10.00	10.04	814766
2024-02-07	10.05	10.10	9.92	10.04	629181
2024-02-08	10.04	10.25	9.97	10.00	683720
2024-02-09	10.00	10.24	9.96	10.19	732869
2024-02-12	10.19	10.57	10.19	10.45	892144
2024-02-13	10.25	10.51	10.10	10.42	769620
2024-02-14	10.45	10.78	10.44	10.75	715668
2024-02-15	10.87	10.99	10.69	10.87	1277090
2024-02-16	10.90	10.90	10.65	10.68	1377183
2024-02-20	10.69	10.96	10.60	10.96	677518
2024-02-21	10.94	11.05	10.49	10.62	993048
2024-02-22	10.65	10.73	10.46	10.63	702737
2024-02-23	10.69	10.80	10.59	10.71	324778
2024-02-26	10.75	10.84	10.55	10.55	403411
2024-02-27	10.61	10.75	10.52	10.63	366423
2024-02-28	10.63	10.72	10.58	10.59	684677
2024-02-29	10.61	10.76	10.45	10.49	702787
2024-03-01	10.52	10.53	10.18	10.23	946102
2024-03-04	10.23	10.44	10.23	10.27	460536
2024-03-05	10.26	10.50	10.24	10.44	266780
2024-03-06	10.44	10.48	10.35	10.39	377185
2024-03-07	10.44	10.58	10.38	10.45	419408
2024-03-08	10.54	10.74	10.52	10.60	315920
2024-03-11	10.61	10.68	10.46	10.59	203599
2024-03-12	10.59	10.70	10.45	10.66	256511
2024-03-13	10.65	10.70	10.58	10.60	231780
2024-03-14	10.60	10.60	10.33	10.45	589093
2024-03-15	10.42	10.51	10.31	10.45	419830
2024-03-18	10.41	10.47	10.29	10.29	363414
2024-03-19	10.30	10.54	10.30	10.43	373373
2024-03-20	10.45	10.70	10.35	10.64	281879
2024-03-21	10.70	10.82	10.70	10.71	429897
2024-03-22	10.85	10.92	10.75	10.78	457160
2024-03-25	10.78	10.85	10.76	10.78	336003
2024-03-26	10.80	11.22	10.76	11.08	623284
2024-03-27	11.27	11.27	11.07	11.10	400065
2024-03-28	11.11	11.38	10.96	11.33	757875
2024-04-01	11.38	11.40	11.03	11.11	550944
2024-04-02	11.00	11.03	10.84	10.91	464939
2024-04-03	10.96	11.02	10.88	10.92	301974
2024-04-04	10.95	11.09	10.69	10.71	272387
2024-04-05	10.71	10.77	10.64	10.64	346810
2024-04-08	10.61	10.87	10.60	10.83	394662
2024-04-09	10.83	10.85	10.68	10.72	414823
2024-04-10	10.67	11.15	10.63	11.05	1048291
2024-04-11	11.14	11.30	11.01	11.26	716864
2024-04-12	11.22	11.29	10.70	10.85	639178
2024-04-15	10.87	11.10	10.74	10.82	468579
2024-04-16	10.95	11.28	10.82	11.26	728487
2024-04-17	11.35	11.35	10.96	11.06	451473
2024-04-18	11.05	11.06	10.93	10.96	616492
2024-04-19	10.90	11.24	10.90	11.20	823305
2024-04-22	11.26	11.28	11.15	11.16	367856
2024-04-23	11.18	11.50	11.18	11.47	760569
2024-04-24	11.46	11.52	11.36	11.50	481849
2024-04-25	11.32	11.42	10.94	11.07	521392
2024-04-26	11.18	11.40	11.12	11.36	393055
2024-04-29	11.43	11.47	11.03	11.18	519977
2024-04-30	11.16	11.16	10.97	10.98	681679
2024-05-01	10.90	11.09	10.77	11.03	673001
2024-05-02	10.69	10.69	9.80	10.54	1342406
2024-05-03	10.54	10.54	10.29	10.43	936935
2024-05-06	10.45	10.52	10.30	10.32	563871
2024-05-07	10.33	10.69	10.33	10.38	1015581
2024-05-08	10.30	10.46	10.17	10.34	580861
2024-05-09	10.30	10.37	10.20	10.33	533070
2024-05-10	10.31	10.39	10.15	10.26	660987
2024-05-13	10.27	10.47	10.27	10.31	398976
2024-05-14	10.37	10.38	10.26	10.34	475980
2024-05-15	10.36	10.39	10.11	10.21	633729
2024-05-16	10.22	10.27	10.15	10.16	570046
2024-05-17	10.20	10.26	10.04	10.23	1071043
2024-05-20	10.18	10.26	10.01	10.01	427867
2024-05-21	10.04	10.19	10.01	10.05	362666
2024-05-22	10.00	10.14	9.93	9.97	572761
2024-05-23	10.00	10.10	9.90	9.98	556150
2024-05-24	9.98	10.21	9.98	10.20	374561
2024-05-28	10.17	10.38	10.17	10.24	555202
2024-05-29	10.23	10.33	10.13	10.20	341658
2024-05-30	10.23	10.40	10.21	10.29	383908
2024-05-31	10.30	10.56	10.27	10.49	479921
2024-06-03	10.56	10.58	10.30	10.32	314684
2024-06-04	10.24	10.38	10.21	10.25	410744
2024-06-05	10.32	10.46	10.23	10.36	248234
2024-06-06	10.36	10.48	10.33	10.42	352664
2024-06-07	10.37	10.50	10.36	10.48	348125
2024-06-10	10.42	10.45	10.03	10.27	659931
2024-06-11	10.19	10.24	10.06	10.20	419958
2024-06-12	10.27	10.41	10.25	10.30	416161
2024-06-13	10.32	10.36	10.15	10.17	403590
2024-06-14	10.10	10.19	10.01	10.03	350614
2024-06-17	10.00	10.23	9.90	10.21	369301
2024-06-18	10.20	10.40	10.17	10.32	409373
2024-06-20	10.33	10.46	10.17	10.18	438358
2024-06-21	10.17	10.26	10.08	10.11	1038298
2024-06-24	10.10	10.34	10.10	10.27	560512
2024-06-25	10.30	10.35	10.15	10.15	229766
2024-06-26	10.22	10.41	10.22	10.33	421157
2024-06-27	10.33	10.35	10.14	10.22	338582
2024-06-28	10.27	10.48	10.22	10.47	313958
2024-07-01	10.53	10.57	10.32	10.34	461626
2024-07-02	10.34	10.44	10.26	10.33	553910
2024-07-03	10.33	10.40	10.16	10.25	215165
2024-07-05	10.15	10.25	10.01	10.07	299043
2024-07-08	10.09	10.14	9.92	9.99	403215
2024-07-09	10.03	10.03	9.66	9.71	626109
2024-07-10	9.75	9.90	9.71	9.81	467063
2024-07-11	9.80	10.14	9.80	10.13	349788
2024-07-12	10.15	10.23	10.06	10.11	390656
2024-07-15	10.23	10.26	10.13	10.13	245155
2024-07-16	10.13	10.31	10.13	10.22	261247
2024-07-17	10.20	10.37	10.16	10.25	559171
2024-07-18	10.25	10.36	10.14	10.29	480799
2024-07-19	10.25	10.25	9.99	10.00	859515
2024-07-22	10.00	10.11	9.91	10.10	521326
2024-07-23	10.08	10.17	10.01	10.08	383957
2024-07-24	10.07	10.17	9.98	10.05	431795
2024-07-25	10.13	10.40	10.07	10.34	557331
2024-07-26	10.44	10.44	10.11	10.32	659768
2024-07-29	10.31	10.35	10.03	10.12	416633
2024-07-30	10.17	10.43	10.17	10.38	379022
2024-07-31	10.46	10.64	10.26	10.42	406400
2024-08-01	10.58	10.94	10.34	10.49	623041
2024-08-02	10.64	11.42	10.61	11.07	947614
2024-08-05	10.90	11.27	10.69	11.14	578065
2024-08-06	11.05	11.22	10.79	10.85	498188
2024-08-07	10.90	11.27	10.89	11.21	510346
2024-08-08	11.32	11.66	11.29	11.34	739146
2024-08-09	11.52	11.59	11.40	11.42	523951
2024-08-12	11.57	11.58	11.44	11.48	610024
2024-08-13	11.50	11.75	11.42	11.59	565284
2024-08-14	11.69	11.71	11.31	11.35	384035
2024-08-15	11.49	11.58	11.35	11.40	333837
2024-08-16	11.43	11.81	11.40	11.80	957937
2024-08-19	11.82	12.01	11.65	12.00	594655
2024-08-20	11.97	12.00	11.69	11.73	509520
2024-08-21	11.74	12.01	11.61	11.70	353446
2024-08-22	11.69	11.82	11.57	11.75	181341
2024-08-23	11.71	11.86	11.62	11.85	527369
2024-08-26	11.93	12.00	11.77	11.80	264569
2024-08-27	11.75	11.95	11.67	11.76	272527
2024-08-28	11.67	11.84	11.67	11.76	418847
2024-08-29	11.79	11.86	11.68	11.80	487291
2024-08-30	11.83	12.23	11.83	12.22	454904
2024-09-03	12.12	12.21	11.90	11.91	352757
2024-09-04	11.88	12.03	11.82	11.89	258493
2024-09-05	11.89	12.00	11.65	11.87	742715
2024-09-06	11.84	11.95	11.48	11.53	689470
2024-09-09	11.53	11.60	11.18	11.19	562247
2024-09-10	11.22	11.33	10.93	11.10	468485
2024-09-11	11.09	11.10	10.82	10.88	399399
2024-09-12	10.97	11.16	10.92	10.97	414700
2024-09-13	10.98	11.16	10.97	11.00	492336
2024-09-16	11.00	11.12	10.78	10.80	378150
2024-09-17	10.81	11.18	10.81	11.17	517096
2024-09-18	11.19	11.19	10.88	10.91	294938
2024-09-19	10.97	10.98	10.80	10.85	338962
2024-09-20	10.84	10.98	10.76	10.77	782716
2024-09-23	10.80	11.05	10.78	11.02	333099
2024-09-24	10.91	10.94	10.63	10.73	539306
2024-09-25	10.80	10.80	10.60	10.64	499490
2024-09-26	10.66	10.75	10.56	10.68	315530
2024-09-27	10.73	10.90	10.69	10.82	387857
2024-09-30	10.83	11.30	10.83	11.21	967009
2024-10-01	11.21	11.32	11.16	11.23	733689
2024-10-02	11.26	11.31	10.89	11.10	440688
2024-10-03	11.10	11.12	10.86	10.95	342095
2024-10-04	11.10	11.49	11.10	11.40	407712
2024-10-07	11.50	11.50	11.21	11.33	391962
2024-10-08	11.33	11.33	11.02	11.18	594497
2024-10-09	11.24	11.31	11.13	11.26	423485
2024-10-10	11.28	11.38	11.20	11.38	349007
2024-10-11	11.43	11.54	11.33	11.34	263137
2024-10-14	11.35	11.35	11.19	11.26	412562
2024-10-15	11.30	11.59	11.26	11.44	1251158
2024-10-16	11.24	11.77	11.24	11.65	408909
2024-10-17	11.68	11.93	11.58	11.80	312341
2024-10-18	11.78	11.88	11.59	11.60	332246
2024-10-21	11.63	11.69	11.48	11.49	282106
2024-10-22	11.48	11.74	11.45	11.71	357401
2024-10-23	11.70	11.86	11.42	11.55	513351
2024-10-24	11.58	11.70	11.40	11.42	482873
2024-10-25	11.47	11.59	11.36	11.57	311364
2024-10-28	11.62	11.88	11.50	11.87	1116855
2024-10-29	11.88	11.91	11.63	11.75	547621
2024-10-30	11.73	11.86	11.59	11.65	270719
2024-10-31	11.64	11.64	11.37	11.49	516860
2024-11-01	11.62	11.76	11.36	11.56	466686
2024-11-04	11.48	11.64	11.43	11.53	358823
2024-11-05	11.52	11.75	11.48	11.49	343507
2024-11-06	11.86	11.91	11.57	11.80	457336
2024-11-07	11.79	11.79	11.62	11.70	523952
2024-11-08	11.70	11.79	11.64	11.72	324918
2024-11-11	11.84	12.03	11.76	11.77	314879
2024-11-12	11.73	11.86	11.69	11.77	244092
2024-11-13	11.81	12.09	11.76	11.85	566571
2024-11-14	11.55	12.19	11.09	12.02	1010165
2024-11-15	11.95	12.03	11.54	11.92	759024
2024-11-18	11.99	12.11	11.92	12.06	510783
2024-11-19	11.95	12.08	11.84	12.04	764150
2024-11-20	12.00	12.38	11.97	12.09	552786
2024-11-21	12.07	12.18	11.99	12.09	402072
2024-11-22	12.12	12.64	12.12	12.60	1526015
2024-11-25	12.71	12.85	12.59	12.62	676902
2024-11-26	12.56	12.56	12.34	12.54	455186
2024-11-27	12.58	12.76	12.58	12.65	511584
2024-11-29	12.73	12.82	12.60	12.80	234540
2024-12-02	12.80	12.80	12.47	12.65	424048
2024-12-03	12.59	12.62	12.46	12.57	229227
2024-12-04	12.58	12.74	12.44	12.64	274312
2024-12-05	12.64	12.73	12.41	12.51	447347
2024-12-06	12.61	12.61	12.12	12.26	546047
2024-12-09	12.21	12.39	12.09	12.11	295169
2024-12-10	12.08	12.22	12.03	12.17	867771
2024-12-11	12.25	12.36	12.11	12.30	450878
2024-12-12	12.30	12.46	12.24	12.28	258915
2024-12-13	12.34	12.34	12.07	12.20	273707
2024-12-16	12.20	12.43	11.95	11.99	317347
2024-12-17	11.99	12.07	11.88	12.00	352952
2024-12-18	12.07	12.19	11.68	11.70	313359
2024-12-19	11.81	11.87	11.56	11.74	523172
2024-12-20	11.65	11.85	11.58	11.78	1332973
2024-12-23	11.78	11.84	11.66	11.74	326423
2024-12-24	11.74	11.90	11.71	11.88	170651
2024-12-26	11.82	12.31	11.78	12.29	271422
2024-12-27	12.30	12.41	12.15	12.33	290411
2024-12-30	12.23	12.39	12.03	12.26	297067
2024-12-31	12.24	12.40	12.20	12.22	314135
2025-01-02	12.22	12.29	12.11	12.12	245061
2025-01-03	12.17	12.20	12.03	12.12	399282
2025-01-06	12.20	12.28	12.05	12.10	250625
2025-01-07	12.10	12.17	11.96	12.16	763057
2025-01-08	12.12	12.15	11.86	11.89	291758
2025-01-10	11.85	11.88	11.69	11.82	283290
2025-01-13	11.81	12.36	11.75	12.17	495505
2025-01-14	12.20	12.45	12.01	12.13	815098
2025-01-15	12.22	12.29	12.06	12.14	596456
2025-01-16	12.19	12.26	12.08	12.24	293272
2025-01-17	12.24	12.46	12.24	12.30	269906
2025-01-21	12.30	12.51	12.30	12.47	444205
2025-01-22	12.51	12.76	12.33	12.40	294480
2025-01-23	12.40	12.51	12.29	12.40	185298
2025-01-24	12.38	12.47	12.27	12.46	229059
2025-01-27	12.50	12.65	12.33	12.36	373563
2025-01-28	12.29	12.50	12.27	12.48	316038
2025-01-29	12.41	12.55	12.32	12.42	509848
2025-01-30	12.61	12.62	12.19	12.23	701995
2025-01-31	12.30	12.33	11.86	12.01	681462
2025-02-03	11.70	12.02	11.60	11.93	705047
2025-02-04	11.93	12.15	11.83	12.07	609821
2025-02-05	12.07	12.41	12.06	12.24	1247281
2025-02-06	12.70	12.85	12.20	12.36	1547122
2025-02-07	12.48	13.56	12.44	13.43	1771816
2025-02-10	13.41	13.51	13.06	13.41	850774
2025-02-11	13.51	14.07	13.49	13.96	1094511
2025-02-12	13.99	14.10	13.70	13.90	732096
2025-02-13	14.02	14.45	13.94	14.38	683115
2025-02-14	14.35	14.50	14.01	14.05	415485
2025-02-18	14.08	14.23	13.98	14.00	675105
2025-02-19	14.11	14.41	14.00	14.11	360651
2025-02-20	14.08	14.09	13.78	13.84	757586
2025-02-21	13.82	13.93	13.49	13.60	728570
2025-02-24	13.55	13.56	13.25	13.40	531465
2025-02-25	13.43	13.58	13.16	13.55	340955
2025-02-26	13.54	13.63	13.38	13.41	425481
2025-02-27	13.42	13.71	13.34	13.52	366728
2025-02-28	13.49	13.76	13.40	13.76	632667
2025-03-03	13.75	13.85	13.50	13.54	615260
2025-03-04	13.39	13.50	13.25	13.28	685340
2025-03-05	13.28	13.36	13.17	13.29	666424
2025-03-06	13.24	13.55	13.19	13.34	558960
2025-03-07	13.26	13.49	13.16	13.34	488271
2025-03-10	13.23	13.53	13.12	13.18	539427
2025-03-11	13.09	13.57	13.09	13.46	526776
2025-03-12	13.55	13.57	13.28	13.36	424977
2025-03-13	13.35	13.46	13.14	13.14	415554
2025-03-14	13.20	13.54	13.20	13.45	504186
2025-03-17	14.12	14.19	13.62	13.81	418121
2025-03-18	13.74	14.04	13.74	13.95	344141
2025-03-19	13.94	14.32	13.89	14.20	385568
2025-03-20	14.10	14.16	13.88	13.88	468093
2025-03-21	13.88	14.36	13.77	14.25	1526263
2025-03-24	14.36	14.94	14.28	14.89	1189333
2025-03-25	14.90	15.00	14.62	14.88	775105
2025-03-26	14.92	15.29	14.85	14.99	915692
2025-03-27	14.99	15.35	14.93	15.00	785621
2025-03-28	15.04	15.04	14.32	14.68	723972
2025-03-31	14.16	14.97	14.10	14.72	925041
2025-04-01	14.72	16.35	14.67	15.52	5944016
2025-04-02	15.51	15.77	15.25	15.32	4012672
2025-04-03	15.09	15.91	15.04	15.78	1768295
2025-04-04	15.70	15.90	15.19	15.23	2731903
2025-04-07	15.13	15.89	14.67	15.50	1981317
2025-04-08	16.13	16.13	15.14	15.25	1333588
2025-04-09	15.14	15.77	15.06	15.13	1851829
2025-04-10	15.05	15.63	15.00	15.49	1565541
2025-04-11	15.57	15.76	15.25	15.66	1044394
2025-04-14	15.83	15.89	15.55	15.59	947814
2025-04-15	15.62	15.92	15.62	15.76	1111405
2025-04-16	15.76	16.06	15.72	15.80	1292276
2025-04-17	15.81	16.01	15.80	15.93	1171501
2025-04-21	15.93	16.12	15.55	15.76	4173853
2025-04-22	16.02	16.11	15.82	16.05	1314840
2025-04-23	16.10	16.25	15.91	16.02	1176270
2025-04-24	16.10	16.49	16.04	16.38	2124409
2025-04-25	16.37	16.60	16.27	16.32	5025135
2025-04-28	16.38	16.50	16.28	16.30	2146292
2025-04-29	16.14	16.30	15.87	15.93	3687132
2025-04-30	15.98	16.41	15.85	16.37	2911054
2025-05-01	16.41	16.48	15.38	15.67	2864109
2025-05-02	15.54	15.83	15.29	15.65	1912622
2025-05-05	15.67	15.80	15.34	15.50	1940173
2025-05-06	15.38	15.40	14.72	14.74	1420605
2025-05-07	14.83	14.86	14.62	14.66	721665
2025-05-08	14.70	14.86	14.53	14.80	1131464
2025-05-09	14.89	14.98	14.70	14.84	631643
2025-05-12	15.05	15.05	14.56	14.59	1364362
2025-05-13	14.52	14.65	14.06	14.17	1530266
2025-05-14	14.15	14.28	13.90	13.98	3048172
2025-05-15	13.96	14.08	13.58	13.69	2580431
2025-05-16	13.73	14.05	13.73	13.96	1175514
2025-05-19	13.90	13.99	13.82	13.90	665345
2025-05-20	13.85	13.88	13.65	13.71	638931
2025-05-21	13.69	13.73	13.41	13.43	769738
2025-05-22	13.41	13.48	13.12	13.14	914347
2025-05-23	13.11	13.51	12.95	13.40	841971
2025-05-27	13.41	13.54	13.31	13.37	782043
2025-05-28	13.37	13.38	13.07	13.11	605981
2025-05-29	13.21	13.49	12.92	13.42	1080276
2025-05-30	13.42	13.60	13.33	13.45	1128382
2025-06-02	13.51	13.51	13.22	13.25	665363
2025-06-03	13.25	13.50	12.96	13.31	1035187
2025-06-04	13.25	13.31	13.10	13.13	641704
2025-06-05	13.10	13.12	12.96	13.02	661959
2025-06-06	13.14	13.28	13.05	13.24	623391
2025-06-09	13.24	13.88	13.23	13.71	1160958
2025-06-10	13.73	13.89	13.53	13.74	774859
2025-06-11	13.79	13.95	13.68	13.71	777822
2025-06-12	13.61	13.66	13.35	13.41	546525
2025-06-13	13.38	13.41	13.15	13.17	400032
2025-06-16	13.20	13.48	13.20	13.32	1233691
2025-06-17	13.24	13.34	12.85	13.30	983108
2025-06-18	13.29	13.40	13.21	13.26	690944
2025-06-20	13.26	13.61	13.19	13.25	1670663
2025-06-23	13.20	13.22	12.89	13.18	1256905
2025-06-24	13.26	13.67	13.14	13.32	862338
2025-06-25	13.36	13.52	13.29	13.43	975441
2025-06-26	13.44	13.71	13.30	13.62	588676
2025-06-27	13.61	13.68	13.43	13.62	555887
2025-06-30	13.75	13.89	13.61	13.88	776665
2025-07-01	13.81	13.92	13.64	13.77	838455
2025-07-02	13.80	13.89	13.63	13.87	839513
2025-07-03	13.92	14.08	13.77	14.03	377022
2025-07-07	13.98	14.25	13.94	14.04	796574
2025-07-08	14.03	14.17	13.57	13.66	891079
2025-07-09	13.78	13.78	13.34	13.39	400720
2025-07-10	13.77	14.24	13.56	13.82	1320038
2025-07-11	13.84	14.30	13.81	14.19	707579
2025-07-14	14.21	14.26	14.00	14.20	539697
2025-07-15	14.15	14.19	13.93	13.95	579433
2025-07-16	14.01	14.22	13.87	14.22	581383
2025-07-17	14.31	14.37	14.06	14.23	851587
2025-07-18	14.23	14.30	13.96	13.98	552302
2025-07-21	13.98	14.03	13.81	13.90	463624
2025-07-22	13.90	14.09	13.86	13.93	433991
2025-07-23	13.98	14.29	13.92	14.25	444331
2025-07-24	14.20	14.23	13.37	13.50	768579
2025-07-25	13.54	13.69	13.38	13.39	392945
2025-07-28	13.36	13.51	13.28	13.31	560915
2025-07-29	13.38	13.45	13.08	13.13	433295
2025-07-30	13.17	13.67	13.16	13.32	1275252
2025-07-31	14.32	15.22	14.21	14.32	1451852
2025-08-01	14.21	14.28	13.74	13.97	1028059
2025-08-04	13.96	14.78	13.96	14.74	1606916
2025-08-05	14.78	14.81	14.55	14.68	696153
2025-08-06	14.86	15.39	14.81	15.36	1211283
2025-08-07	15.48	15.49	15.12	15.28	665538
2025-08-08	15.31	15.53	15.23	15.28	589664
2025-08-11	15.30	15.69	15.22	15.60	693004
2025-08-12	15.76	15.85	15.57	15.82	642865
2025-08-13	15.97	16.17	15.82	15.95	723183
2025-08-14	15.88	16.04	15.76	15.90	546913
2025-08-15	15.90	16.08	15.68	16.07	1023568
2025-08-18	16.10	16.34	15.95	15.97	706743
2025-08-19	15.92	15.94	15.54	15.57	744485
2025-08-20	15.51	15.73	15.42	15.64	602717
2025-08-21	15.64	15.89	15.62	15.85	457182
2025-08-22	15.97	16.07	15.79	16.00	546461
2025-08-25	16.00	16.28	15.96	16.22	632437
2025-08-26	16.24	16.64	16.20	16.53	518679
2025-08-27	16.50	16.66	16.32	16.40	437794
2025-08-28	16.37	16.65	16.36	16.52	414057
2025-08-29	16.63	16.67	16.44	16.67	402608
2025-09-02	16.52	16.80	16.31	16.65	642612
2025-09-03	16.66	16.87	16.50	16.66	607043
2025-09-04	16.75	16.92	16.75	16.90	595163
2025-09-05	16.91	16.93	16.66	16.73	554013
2025-09-08	16.83	17.23	16.74	17.08	957929
2025-09-09	17.05	17.20	16.96	17.05	796525
2025-09-10	17.11	17.26	16.64	16.79	531745
2025-09-11	16.79	17.04	16.51	16.99	670788
2025-09-12	16.94	17.16	16.80	17.04	385125

Explore More About EZPW

Coins representing dividend payouts and trends

EZPW Dividend History

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

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

EZPW Stock Split History

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

Graph showing historical stock prices and market trends

EZPW Historical Prices

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

Web Analytics