GGAL Historical Prices

Summary

Key Stock Metrics

23.53

(August 5, 2024)

52-Week Low

74.00

(January 7, 2025)

52-Week High

74.00

(January 7, 2025)

All-Time High

51.67

(June 25, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2002-12-11	1.75	1.75	1.65	1.75	7200
2002-12-12	1.75	1.78	1.70	1.70	125000
2002-12-13	1.61	1.69	1.53	1.54	77800
2002-12-16	1.54	1.62	1.48	1.62	129700
2002-12-17	1.57	1.57	1.35	1.35	364900
2002-12-18	1.45	1.61	1.45	1.61	84600
2002-12-19	1.53	1.80	1.53	1.70	62700
2002-12-20	1.58	1.79	1.58	1.77	88600
2002-12-23	1.76	1.96	1.76	1.96	162800
2002-12-24	1.97	2.07	1.90	1.90	53500
2002-12-26	2.27	2.27	1.95	2.00	98700
2002-12-27	2.00	2.10	2.00	2.02	147200
2002-12-30	2.03	2.10	1.99	2.07	55300
2002-12-31	2.00	2.01	1.99	2.01	98900
2003-01-02	2.00	2.10	2.00	2.05	54500
2003-01-03	2.07	2.18	2.07	2.18	32200
2003-01-06	2.18	2.53	2.18	2.52	108200
2003-01-07	2.51	2.57	2.39	2.50	79500
2003-01-08	2.55	2.55	2.40	2.50	139800
2003-01-09	2.49	2.57	2.49	2.49	76300
2003-01-10	2.49	2.56	2.36	2.36	220000
2003-01-13	2.35	2.42	2.25	2.36	85600
2003-01-14	2.31	2.53	2.24	2.53	105700
2003-01-15	2.50	2.53	2.37	2.42	41600
2003-01-16	2.36	2.58	2.36	2.45	78100
2003-01-17	2.44	2.44	2.39	2.40	66100
2003-01-21	2.66	2.66	2.25	2.36	80300
2003-01-22	2.35	2.38	2.28	2.28	31800
2003-01-23	2.30	2.35	2.29	2.32	15100
2003-01-24	2.29	2.31	2.25	2.26	55900
2003-01-27	2.28	2.31	2.19	2.29	95300
2003-01-28	2.29	2.31	2.22	2.22	28900
2003-01-29	2.21	2.27	2.09	2.22	39700
2003-01-30	2.23	2.23	2.20	2.20	231000
2003-01-31	2.23	2.25	2.20	2.22	143600
2003-02-03	2.21	2.39	2.21	2.30	26800
2003-02-04	2.26	2.38	2.26	2.33	26300
2003-02-05	2.31	2.37	2.30	2.37	14900
2003-02-06	2.37	2.37	2.30	2.36	59300
2003-02-07	2.31	2.36	2.30	2.30	15800
2003-02-10	2.31	2.35	2.31	2.33	65900
2003-02-11	2.33	2.79	2.33	2.76	270900
2003-02-12	2.64	2.66	2.57	2.66	249500
2003-02-13	2.65	2.65	2.41	2.49	137400
2003-02-14	2.41	2.44	2.35	2.37	59200
2003-02-18	2.60	2.60	2.39	2.48	89800
2003-02-19	2.48	2.48	2.43	2.45	135000
2003-02-20	2.45	2.45	2.40	2.44	139300
2003-02-21	2.40	2.47	2.37	2.46	43500
2003-02-24	2.45	2.54	2.42	2.52	32300
2003-02-25	2.54	2.58	2.52	2.54	242000
2003-02-26	2.55	2.58	2.53	2.55	116300
2003-02-27	2.54	2.54	2.46	2.48	31900
2003-02-28	2.48	2.54	2.47	2.54	141400
2003-03-03	2.51	2.51	2.35	2.48	42100
2003-03-04	2.48	2.48	2.41	2.47	54800
2003-03-05	2.37	2.39	2.34	2.36	99700
2003-03-06	2.35	2.37	2.27	2.27	131300
2003-03-07	2.29	2.30	2.28	2.28	44000
2003-03-10	2.27	2.28	2.24	2.25	92600
2003-03-11	2.24	2.30	2.13	2.29	118100
2003-03-12	2.27	2.34	2.18	2.34	108400
2003-03-13	2.35	2.39	2.29	2.39	149500
2003-03-14	2.40	2.40	2.29	2.37	137800
2003-03-17	2.31	2.39	2.27	2.35	148900
2003-03-18	2.37	2.42	2.37	2.40	92900
2003-03-19	2.40	2.52	2.40	2.50	309200
2003-03-20	2.52	2.62	2.50	2.55	267800
2003-03-21	2.55	2.74	2.51	2.65	326800
2003-03-24	2.62	2.67	2.60	2.65	288800
2003-03-25	2.61	2.95	2.61	2.90	158100
2003-03-26	2.88	2.90	2.80	2.90	219100
2003-03-27	2.88	2.89	2.70	2.79	120900
2003-03-28	2.75	2.75	2.64	2.64	56400
2003-03-31	2.63	2.70	2.55	2.55	40100
2003-04-01	2.55	2.58	2.51	2.51	90700
2003-04-02	2.64	2.67	2.54	2.61	69500
2003-04-03	2.52	2.67	2.50	2.66	115200
2003-04-04	2.66	2.69	2.55	2.62	138100
2003-04-07	2.70	2.84	2.57	2.60	106900
2003-04-08	2.58	2.60	2.50	2.55	97500
2003-04-09	2.51	2.61	2.51	2.58	168300
2003-04-10	2.64	2.68	2.59	2.60	282100
2003-04-11	2.61	2.70	2.55	2.65	107200
2003-04-14	2.61	2.65	2.56	2.60	48600
2003-04-15	2.65	2.83	2.59	2.80	392200
2003-04-16	2.82	2.83	2.72	2.72	213100
2003-04-17	2.71	2.95	2.70	2.85	124200
2003-04-21	2.90	3.26	2.82	3.23	675700
2003-04-22	3.27	3.42	3.16	3.25	487800
2003-04-23	3.25	3.64	3.21	3.55	807800
2003-04-24	3.64	3.64	3.27	3.36	573300
2003-04-25	3.42	3.43	3.19	3.37	154200
2003-04-28	3.30	3.30	2.89	2.95	497100
2003-04-29	3.02	3.15	2.94	3.10	432400
2003-04-30	3.04	3.14	2.90	2.97	122400
2003-05-01	3.17	3.17	2.90	2.95	83800
2003-05-02	3.00	3.12	3.00	3.12	298400
2003-05-05	3.12	3.18	2.97	3.00	254500
2003-05-06	2.96	3.01	2.88	2.90	130900
2003-05-07	2.90	2.91	2.83	2.88	367100
2003-05-08	2.83	2.89	2.69	2.82	330200
2003-05-09	2.80	2.91	2.76	2.88	227000
2003-05-12	2.90	2.95	2.76	2.86	248100
2003-05-13	2.85	2.92	2.77	2.81	207100
2003-05-14	2.82	2.85	2.78	2.85	258100
2003-05-15	2.85	2.94	2.83	2.88	137300
2003-05-16	2.92	2.95	2.83	2.91	315400
2003-05-19	2.91	2.91	2.71	2.74	178500
2003-05-20	2.75	2.80	2.70	2.75	172700
2003-05-21	2.80	2.93	2.75	2.92	791100
2003-05-22	2.94	3.14	2.94	3.00	236900
2003-05-23	3.01	3.22	3.01	3.10	212300
2003-05-27	3.18	3.26	3.13	3.18	115500
2003-05-28	3.24	3.24	3.07	3.16	85300
2003-05-29	3.14	3.25	3.02	3.03	281800
2003-05-30	3.05	3.15	3.05	3.13	129200
2003-06-02	3.19	3.40	3.10	3.35	314500
2003-06-03	3.35	3.43	3.32	3.40	296800
2003-06-04	3.40	3.50	3.37	3.49	246800
2003-06-05	3.37	3.53	3.37	3.52	606400
2003-06-06	3.53	3.72	3.48	3.66	249100
2003-06-09	3.66	3.86	3.66	3.83	227300
2003-06-10	3.87	3.99	3.81	3.99	876300
2003-06-11	3.99	4.15	3.99	4.01	943000
2003-06-12	4.00	4.38	4.00	4.36	666300
2003-06-13	4.40	4.55	4.25	4.50	1567700
2003-06-16	4.52	4.84	4.49	4.81	209800
2003-06-17	4.80	4.90	4.45	4.90	482900
2003-06-18	4.85	4.90	4.50	4.53	944700
2003-06-19	4.51	4.63	4.50	4.53	319700
2003-06-20	4.51	4.99	4.45	4.62	368000
2003-06-23	4.50	4.71	4.43	4.60	298100
2003-06-24	4.46	4.75	3.94	4.59	197900
2003-06-25	4.65	4.65	4.40	4.51	360900
2003-06-26	4.60	4.60	4.22	4.25	458400
2003-06-27	4.25	4.34	4.09	4.13	633700
2003-06-30	4.13	4.50	4.13	4.41	316600
2003-07-01	4.50	4.50	4.25	4.35	331200
2003-07-02	4.40	4.40	4.20	4.25	358500
2003-07-03	4.15	4.20	3.97	4.13	414500
2003-07-07	4.19	4.40	4.10	4.19	372100
2003-07-08	4.20	4.21	4.05	4.13	426100
2003-07-09	4.03	4.13	4.03	4.07	62900
2003-07-10	4.03	4.03	3.70	3.84	879700
2003-07-11	3.90	4.13	3.80	3.96	319200
2003-07-14	3.96	4.15	3.95	3.95	183900
2003-07-15	3.94	3.94	3.81	3.88	107800
2003-07-16	3.90	4.01	3.81	3.90	125700
2003-07-17	4.00	4.27	3.91	4.15	359700
2003-07-18	4.22	4.26	4.12	4.20	261500
2003-07-21	4.10	4.44	3.97	4.17	310800
2003-07-22	4.17	4.42	4.17	4.40	361800
2003-07-23	4.42	4.60	4.42	4.57	294600
2003-07-24	4.57	4.57	4.42	4.47	144100
2003-07-25	4.52	4.52	4.27	4.30	204800
2003-07-28	4.27	4.31	4.21	4.23	111600
2003-07-29	4.21	4.50	4.16	4.47	126900
2003-07-30	4.34	4.67	4.34	4.50	209300
2003-07-31	4.40	4.44	4.29	4.39	31600
2003-08-01	4.28	4.30	4.15	4.15	337900
2003-08-04	4.14	4.15	4.04	4.15	73800
2003-08-05	4.33	4.33	4.12	4.15	164900
2003-08-06	4.13	4.29	4.03	4.03	43200
2003-08-07	4.12	4.27	4.10	4.21	204700
2003-08-08	4.05	4.42	4.05	4.40	293800
2003-08-11	4.31	4.41	4.24	4.28	47600
2003-08-12	4.19	4.32	4.13	4.32	88800
2003-08-13	4.12	4.36	4.12	4.34	51400
2003-08-14	4.17	4.44	4.17	4.34	248800
2003-08-15	4.48	4.48	4.22	4.23	52800
2003-08-18	4.35	4.40	4.33	4.33	39100
2003-08-19	4.33	4.33	4.04	4.06	147400
2003-08-20	4.03	4.03	3.85	3.86	202600
2003-08-21	3.83	3.95	3.73	3.87	228400
2003-08-22	3.93	4.02	3.86	3.90	48200
2003-08-25	3.75	3.98	3.75	3.95	120800
2003-08-26	3.95	4.04	3.93	3.98	32800
2003-08-27	3.93	4.15	3.92	4.10	79100
2003-08-28	3.95	4.17	3.95	4.15	442200
2003-08-29	4.17	4.17	4.05	4.09	198900
2003-09-02	4.05	4.32	4.05	4.30	270900
2003-09-03	4.32	4.39	4.27	4.29	155800
2003-09-04	4.40	4.50	4.32	4.48	327600
2003-09-05	4.50	4.73	4.49	4.68	529200
2003-09-08	4.69	4.75	4.55	4.60	211200
2003-09-09	4.56	4.57	4.45	4.46	178800
2003-09-10	4.46	4.79	4.46	4.73	289300
2003-09-11	4.79	5.27	4.79	4.95	685300
2003-09-12	5.00	5.00	4.80	4.86	82000
2003-09-15	4.83	4.97	4.83	4.91	279300
2003-09-16	5.02	5.05	4.80	5.02	516500
2003-09-17	5.01	5.17	5.00	5.08	692100
2003-09-18	5.13	5.16	4.93	4.99	207800
2003-09-19	4.99	4.99	4.73	4.75	332000
2003-09-22	4.76	4.83	4.75	4.81	56600
2003-09-23	4.84	4.92	4.84	4.88	88500
2003-09-24	4.92	5.04	4.81	4.82	249400
2003-09-25	4.82	4.96	4.82	4.83	153900
2003-09-26	4.87	4.87	4.75	4.80	39300
2003-09-29	4.90	4.97	4.65	4.95	192200
2003-09-30	4.97	4.97	4.75	4.96	107800
2003-10-01	4.91	5.11	4.75	5.05	526600
2003-10-02	5.06	5.06	4.99	5.00	450700
2003-10-03	5.03	5.07	4.98	5.03	384200
2003-10-06	5.08	5.14	5.00	5.03	181100
2003-10-07	5.16	5.16	4.99	5.03	411500
2003-10-08	5.05	5.15	4.95	5.08	206100
2003-10-09	5.15	5.48	5.12	5.46	645700
2003-10-10	5.56	5.56	5.35	5.45	135900
2003-10-13	5.44	5.55	5.44	5.51	58600
2003-10-14	5.51	5.51	5.09	5.29	52100
2003-10-15	5.37	5.60	5.30	5.55	1004100
2003-10-16	5.55	5.57	5.45	5.54	354000
2003-10-17	5.59	5.78	5.56	5.73	623700
2003-10-20	5.78	5.98	5.75	5.97	280800
2003-10-21	6.00	6.17	5.92	6.11	713200
2003-10-22	6.20	6.43	5.75	5.96	793800
2003-10-23	5.70	6.00	5.65	5.87	383900
2003-10-24	5.80	6.33	5.80	6.31	355000
2003-10-27	6.37	6.40	5.80	6.13	239000
2003-10-28	6.22	6.30	6.10	6.24	144000
2003-10-29	6.30	6.36	6.22	6.30	483200
2003-10-30	6.36	6.36	5.95	6.00	219600
2003-10-31	6.10	6.15	5.95	6.04	420100
2003-11-03	6.29	6.30	6.10	6.25	469300
2003-11-04	6.24	6.25	6.00	6.17	206700
2003-11-05	6.00	6.10	5.85	5.91	217900
2003-11-06	5.83	6.05	5.83	5.94	46800
2003-11-07	5.85	6.06	5.85	5.99	459100
2003-11-10	5.97	6.10	5.94	5.95	150800
2003-11-11	5.95	6.02	5.55	5.59	444200
2003-11-12	5.60	6.05	5.60	5.86	127700
2003-11-13	5.80	5.84	5.58	5.58	121100
2003-11-14	5.70	5.90	5.68	5.90	99600
2003-11-17	5.75	5.84	5.70	5.81	155100
2003-11-18	5.95	5.95	5.60	5.88	229300
2003-11-19	5.76	5.80	5.35	5.47	275300
2003-11-20	5.52	5.74	5.52	5.59	149300
2003-11-21	5.51	6.10	5.51	6.10	361600
2003-11-24	6.10	6.16	5.95	6.11	438000
2003-11-25	6.20	6.24	6.11	6.19	448800
2003-11-26	6.10	6.15	6.00	6.09	174700
2003-11-28	6.20	6.20	6.11	6.19	171300
2003-12-01	6.25	6.25	6.05	6.16	165100
2003-12-02	6.27	6.55	6.06	6.50	329100
2003-12-03	6.61	6.64	6.20	6.23	284800
2003-12-04	6.44	6.44	6.30	6.37	98700
2003-12-05	6.47	6.47	6.29	6.42	138800
2003-12-08	6.60	6.60	6.18	6.25	81600
2003-12-09	6.43	6.59	6.33	6.59	333200
2003-12-10	6.59	6.59	6.06	6.14	160400
2003-12-11	6.16	6.38	6.07	6.35	229500
2003-12-12	6.21	6.35	6.08	6.13	196800
2003-12-15	6.38	6.38	6.07	6.20	116500
2003-12-16	6.24	6.24	6.07	6.18	187200
2003-12-17	6.34	6.34	6.14	6.28	29400
2003-12-18	6.34	6.40	6.14	6.38	56200
2003-12-19	6.40	6.45	6.20	6.25	152900
2003-12-22	6.24	6.39	6.18	6.30	120000
2003-12-23	6.30	6.52	6.26	6.35	135300
2003-12-24	6.52	6.52	6.38	6.38	22500
2003-12-26	6.49	6.49	6.36	6.39	10600
2003-12-29	6.52	6.65	6.43	6.60	164100
2003-12-30	6.68	6.76	6.60	6.72	126600
2003-12-31	6.82	6.84	6.70	6.73	111700
2004-01-02	6.85	7.13	6.85	7.09	222500
2004-01-05	7.14	7.40	6.95	7.38	202500
2004-01-06	7.46	7.63	7.31	7.46	521400
2004-01-07	7.47	7.55	7.27	7.45	204000
2004-01-08	7.44	7.44	7.25	7.31	600500
2004-01-09	7.34	7.63	7.17	7.62	283600
2004-01-12	7.64	7.68	7.50	7.65	199200
2004-01-13	7.70	8.20	7.70	8.13	248100
2004-01-14	8.21	8.24	7.95	7.95	245600
2004-01-15	7.90	8.22	7.90	8.13	200000
2004-01-16	8.25	8.49	8.06	8.47	452100
2004-01-20	8.57	9.05	8.57	8.85	608300
2004-01-21	8.85	9.04	8.25	8.50	200300
2004-01-22	8.35	8.98	8.35	8.66	312500
2004-01-23	8.98	8.98	8.08	8.20	676300
2004-01-26	7.99	8.17	7.53	8.00	717100
2004-01-27	8.06	8.50	7.60	8.37	568900
2004-01-28	7.65	8.35	7.55	7.72	369300
2004-01-29	7.39	7.80	7.36	7.43	285600
2004-01-30	7.44	7.80	7.31	7.39	160800
2004-02-02	7.67	7.68	7.32	7.50	154300
2004-02-03	7.55	7.74	7.32	7.61	180500
2004-02-04	7.83	7.85	7.48	7.49	227900
2004-02-05	7.33	7.51	7.24	7.24	145900
2004-02-06	7.24	7.24	6.92	7.04	851700
2004-02-09	7.19	7.35	7.08	7.25	238200
2004-02-10	7.24	7.24	6.65	6.81	356900
2004-02-11	6.90	7.25	6.78	7.00	459500
2004-02-12	7.19	7.44	7.07	7.44	543500
2004-02-13	7.45	7.80	7.44	7.63	363400
2004-02-17	7.65	7.85	7.61	7.71	493000
2004-02-18	7.75	7.91	7.51	7.75	424600
2004-02-19	7.73	7.88	7.60	7.61	148000
2004-02-20	7.80	8.05	7.59	8.00	227000
2004-02-23	8.10	8.47	7.86	8.44	300700
2004-02-24	8.41	8.55	7.71	8.21	423800
2004-02-25	8.40	8.48	8.14	8.27	313800
2004-02-26	8.45	8.45	8.19	8.27	79400
2004-02-27	8.45	8.45	8.22	8.25	69900
2004-03-01	8.40	8.53	8.10	8.45	207400
2004-03-02	8.39	8.62	8.39	8.53	168700
2004-03-03	8.52	8.62	8.45	8.53	35800
2004-03-04	8.26	8.45	8.22	8.25	126500
2004-03-05	8.00	8.13	7.66	7.76	567500
2004-03-08	7.70	8.05	7.70	7.94	482300
2004-03-09	8.23	8.63	7.90	8.50	481100
2004-03-10	8.63	8.79	8.48	8.55	367700
2004-03-11	8.65	8.65	8.33	8.33	194800
2004-03-12	9.08	9.09	8.50	8.57	139400
2004-03-15	8.50	8.84	8.35	8.54	177500
2004-03-16	8.68	8.68	8.46	8.50	81000
2004-03-17	8.89	8.89	8.60	8.78	83500
2004-03-18	8.79	8.79	8.51	8.63	43800
2004-03-19	8.82	8.82	8.61	8.77	72600
2004-03-22	8.71	8.90	8.54	8.77	190800
2004-03-23	8.82	8.85	8.50	8.73	256400
2004-03-24	8.87	8.87	8.56	8.83	222000
2004-03-25	8.83	8.83	8.60	8.80	181400
2004-03-26	8.61	8.85	8.43	8.50	187000
2004-03-29	8.49	8.49	8.14	8.25	311500
2004-03-30	8.28	8.40	8.09	8.25	253400
2004-03-31	8.18	8.52	8.14	8.52	124600
2004-04-01	8.49	8.60	8.35	8.48	86600
2004-04-02	8.36	8.68	8.22	8.26	111500
2004-04-05	8.68	8.68	8.14	8.51	39500
2004-04-06	8.45	8.48	8.13	8.20	167800
2004-04-07	8.09	8.30	8.09	8.20	337200
2004-04-08	8.64	8.64	8.18	8.36	39400
2004-04-12	8.45	8.45	8.16	8.22	82200
2004-04-13	8.47	8.47	8.15	8.39	47000
2004-04-14	8.31	8.50	8.11	8.20	120600
2004-04-15	8.17	8.31	8.09	8.12	137200
2004-04-16	8.19	8.20	8.04	8.11	59300
2004-04-19	8.39	8.39	7.77	7.81	84900
2004-04-20	8.39	8.39	7.54	7.58	257000
2004-04-21	7.70	7.70	7.10	7.14	496400
2004-04-22	7.01	7.36	6.97	7.11	250600
2004-04-23	6.95	7.69	6.95	7.68	944100
2004-04-26	7.60	8.15	7.48	8.02	505500
2004-04-27	8.05	8.10	7.85	7.94	214500
2004-04-28	7.68	8.03	7.32	7.58	190400
2004-04-29	7.36	7.76	7.02	7.13	376000
2004-04-30	7.01	7.37	7.01	7.13	151000
2004-05-03	7.50	7.50	6.90	6.96	307800
2004-05-04	7.09	7.13	6.93	7.00	172800
2004-05-05	7.28	7.34	6.90	7.14	370300
2004-05-06	7.03	7.31	6.47	6.59	638800
2004-05-07	6.35	6.66	5.92	6.09	1015200
2004-05-10	6.05	6.05	5.18	5.30	632600
2004-05-11	5.15	5.85	5.13	5.60	595500
2004-05-12	5.70	5.75	5.36	5.43	446900
2004-05-13	5.32	5.79	5.31	5.48	521000
2004-05-14	5.35	5.57	5.20	5.29	650100
2004-05-17	5.25	5.33	4.92	4.95	411500
2004-05-18	5.10	5.35	4.80	5.00	888300
2004-05-19	5.20	5.32	5.08	5.21	1041000
2004-05-20	5.16	5.36	5.08	5.21	294000
2004-05-21	5.25	5.43	5.17	5.34	506300
2004-05-24	5.43	5.55	5.25	5.41	547300
2004-05-25	5.51	5.51	5.20	5.20	218400
2004-05-26	5.38	5.95	5.28	5.40	505300
2004-05-27	5.53	5.58	5.40	5.52	236100
2004-05-28	5.44	5.80	5.44	5.63	168200
2004-06-01	5.67	5.87	5.58	5.84	360000
2004-06-02	5.89	5.92	5.68	5.75	235900
2004-06-03	5.61	5.92	5.38	5.51	160300
2004-06-04	5.50	5.60	5.37	5.44	151700
2004-06-07	5.45	5.55	5.42	5.51	257000
2004-06-08	5.79	5.79	5.42	5.45	152900
2004-06-09	5.33	5.52	5.07	5.15	205200
2004-06-10	5.23	5.33	5.06	5.18	128600
2004-06-14	5.04	5.05	4.78	4.83	274800
2004-06-15	4.99	5.05	4.75	5.00	187000
2004-06-16	5.06	5.20	4.90	5.19	193000
2004-06-17	5.13	5.31	5.09	5.10	304700
2004-06-18	5.16	5.39	5.10	5.38	140600
2004-06-21	5.37	5.40	5.26	5.27	101800
2004-06-22	5.39	5.52	5.30	5.46	153900
2004-06-23	5.34	5.64	5.34	5.57	359500
2004-06-24	5.61	5.67	5.38	5.44	135900
2004-06-25	5.59	5.59	5.10	5.12	216500
2004-06-28	5.33	5.33	5.10	5.15	69900
2004-06-29	4.98	5.25	4.96	5.16	37100
2004-06-30	5.14	5.45	5.14	5.28	124300
2004-07-01	5.47	5.59	5.36	5.50	206000
2004-07-02	5.54	5.65	5.47	5.54	265500
2004-07-06	5.57	5.66	5.52	5.59	573000
2004-07-07	5.52	5.63	5.42	5.49	403600
2004-07-08	5.41	5.54	5.38	5.47	199900
2004-07-09	5.66	5.66	5.47	5.57	41500
2004-07-12	5.51	5.56	5.41	5.52	737500
2004-07-13	5.48	5.64	5.28	5.32	611500
2004-07-14	5.33	5.49	5.30	5.30	311900
2004-07-15	5.28	5.50	5.21	5.29	707300
2004-07-16	5.30	5.45	5.25	5.25	148200
2004-07-19	5.38	5.38	5.15	5.17	106400
2004-07-20	5.12	5.38	5.12	5.36	407300
2004-07-21	5.49	5.49	5.32	5.40	75100
2004-07-22	5.45	5.45	5.27	5.33	43000
2004-07-23	5.23	5.37	5.23	5.30	86000
2004-07-26	5.30	5.30	5.16	5.24	41500
2004-07-27	5.20	5.25	5.07	5.18	80600
2004-07-28	5.10	5.18	5.03	5.09	102000
2004-07-29	5.10	5.22	5.05	5.15	90400
2004-07-30	5.33	5.33	5.15	5.17	120100
2004-08-02	5.15	5.22	5.12	5.13	34700
2004-08-03	5.12	5.15	5.04	5.15	54900
2004-08-04	5.29	5.35	5.10	5.23	130200
2004-08-05	5.14	5.28	5.05	5.05	50000
2004-08-06	5.26	5.26	4.98	4.99	204900
2004-08-09	5.12	5.12	4.86	4.95	246100
2004-08-10	5.04	5.04	4.86	4.90	238900
2004-08-11	4.95	5.00	4.79	4.84	643400
2004-08-12	4.75	4.89	4.75	4.79	192800
2004-08-13	4.78	4.84	4.66	4.68	157900
2004-08-16	4.68	4.76	4.63	4.65	48100
2004-08-17	4.66	4.81	4.65	4.66	55800
2004-08-18	4.70	4.79	4.69	4.75	628400
2004-08-19	4.81	4.89	4.79	4.80	182500
2004-08-20	4.72	4.80	4.68	4.80	351200
2004-08-23	4.74	4.85	4.73	4.73	36900
2004-08-24	4.79	4.82	4.68	4.80	149100
2004-08-25	4.77	4.95	4.76	4.95	199900
2004-08-26	4.76	4.88	4.76	4.80	332000
2004-08-27	4.77	5.05	4.77	4.90	249400
2004-08-30	4.99	5.12	4.92	5.09	205800
2004-08-31	4.95	5.14	4.95	5.08	232400
2004-09-01	5.00	5.12	5.00	5.05	215200
2004-09-02	5.07	5.32	5.06	5.28	307100
2004-09-03	5.40	5.50	5.30	5.36	222100
2004-09-07	5.48	5.50	5.31	5.34	178500
2004-09-08	5.32	5.45	5.24	5.27	98000
2004-09-09	5.30	5.34	5.15	5.29	581300
2004-09-10	5.35	5.44	5.30	5.41	270000
2004-09-13	5.47	5.70	5.44	5.70	336200
2004-09-14	5.71	5.75	5.65	5.75	213400
2004-09-15	5.75	5.75	5.60	5.62	276900
2004-09-16	5.70	5.75	5.63	5.72	234500
2004-09-17	5.73	5.90	5.69	5.90	375200
2004-09-20	6.01	6.02	5.90	5.94	257400
2004-09-21	5.95	5.98	5.90	5.96	219200
2004-09-22	5.98	5.98	5.84	5.85	517900
2004-09-23	5.90	6.07	5.88	6.04	431200
2004-09-24	6.04	6.19	6.03	6.15	610400
2004-09-27	6.14	6.34	5.96	6.34	570400
2004-09-28	6.26	6.51	6.26	6.44	439600
2004-09-29	6.52	6.59	6.35	6.59	441000
2004-09-30	6.59	6.68	6.50	6.59	863900
2004-10-01	6.50	6.80	6.46	6.74	199300
2004-10-04	6.80	6.91	6.74	6.88	398000
2004-10-05	6.92	6.98	6.52	6.52	630100
2004-10-06	6.51	6.70	6.50	6.65	504900
2004-10-07	6.70	6.72	6.43	6.61	294200
2004-10-08	6.66	6.71	6.52	6.56	291400
2004-10-11	6.59	6.65	6.50	6.55	45500
2004-10-12	6.50	6.87	6.49	6.81	943200
2004-10-13	6.86	7.20	6.79	7.17	602500
2004-10-14	7.34	7.79	7.31	7.60	2892000
2004-10-15	7.59	7.84	7.35	7.63	758900
2004-10-18	7.65	7.97	7.63	7.90	837700
2004-10-19	7.99	8.00	7.58	7.64	860800
2004-10-20	7.64	7.65	7.37	7.60	491800
2004-10-21	7.64	7.78	7.40	7.76	371000
2004-10-22	7.84	8.10	7.45	7.58	329200
2004-10-25	7.41	7.66	7.38	7.55	198400
2004-10-26	7.56	7.73	7.50	7.61	181000
2004-10-27	7.46	8.28	7.46	8.28	534400
2004-10-28	8.34	8.46	8.12	8.31	495500
2004-10-29	8.12	8.40	7.87	8.36	213900
2004-11-01	8.28	8.88	8.28	8.65	516400
2004-11-02	8.72	8.74	8.52	8.68	507900
2004-11-03	8.73	8.82	8.45	8.62	316200
2004-11-04	8.43	8.54	8.23	8.38	779200
2004-11-05	8.50	8.60	8.30	8.51	944100
2004-11-08	8.46	8.51	8.05	8.05	335500
2004-11-09	7.95	8.05	7.80	8.04	410100
2004-11-10	8.04	8.16	7.98	8.06	483500
2004-11-11	8.06	8.20	7.93	7.96	393400
2004-11-12	8.19	8.19	7.54	7.90	355400
2004-11-15	7.80	7.80	7.50	7.65	514000
2004-11-16	7.70	7.80	7.40	7.44	546200
2004-11-17	7.65	7.79	7.45	7.54	1105400
2004-11-18	7.64	7.65	7.47	7.62	291800
2004-11-19	7.63	7.74	7.43	7.44	206900
2004-11-22	7.20	7.25	7.01	7.04	247500
2004-11-23	7.00	7.35	6.97	7.30	554100
2004-11-24	7.24	7.24	6.99	7.07	563700
2004-11-26	7.13	7.13	6.98	7.00	66400
2004-11-29	6.92	7.09	6.78	7.08	149600
2004-11-30	7.06	7.28	6.93	7.23	272200
2004-12-01	7.26	7.55	7.26	7.53	529300
2004-12-02	7.62	7.62	7.25	7.34	423800
2004-12-03	7.24	7.41	7.23	7.29	218000
2004-12-06	7.37	7.47	7.26	7.30	191600
2004-12-07	7.26	7.39	7.09	7.10	359200
2004-12-08	7.19	7.20	6.95	7.00	190900
2004-12-09	7.04	7.35	7.04	7.25	236700
2004-12-10	7.36	7.68	7.36	7.62	467200
2004-12-13	7.55	7.81	7.49	7.61	231400
2004-12-14	7.45	7.75	7.40	7.64	89700
2004-12-15	7.72	7.85	7.60	7.81	174900
2004-12-16	7.60	7.84	7.60	7.70	99600
2004-12-17	7.63	7.77	7.60	7.74	174800
2004-12-20	7.89	8.05	7.87	8.02	366000
2004-12-21	8.20	8.32	8.11	8.26	310900
2004-12-22	8.34	8.34	8.15	8.22	161400
2004-12-23	8.31	8.43	8.25	8.40	120000
2004-12-27	8.46	8.58	8.40	8.58	118700
2004-12-28	8.56	8.61	8.30	8.46	140100
2004-12-29	8.30	8.60	8.30	8.58	153500
2004-12-30	8.46	8.78	8.46	8.78	382900
2004-12-31	8.70	8.75	8.50	8.57	42300
2005-01-03	8.54	8.70	8.38	8.43	118300
2005-01-04	8.43	8.52	8.21	8.24	97100
2005-01-05	8.11	8.23	7.95	8.12	289700
2005-01-06	8.18	8.36	8.08	8.33	285100
2005-01-07	8.21	8.35	8.11	8.15	160300
2005-01-10	8.29	8.29	8.00	8.18	455400
2005-01-11	8.24	8.35	8.10	8.29	353900
2005-01-12	8.37	8.52	8.34	8.45	367300
2005-01-13	8.50	8.50	8.30	8.33	470200
2005-01-14	8.33	8.45	8.20	8.30	220300
2005-01-18	8.18	8.35	8.12	8.24	259700
2005-01-19	8.39	8.39	8.04	8.09	110300
2005-01-20	8.16	8.22	7.80	7.96	335200
2005-01-21	8.05	8.14	7.96	8.10	23900
2005-01-24	8.33	8.33	7.93	8.04	49500
2005-01-25	7.87	8.20	7.87	8.05	95300
2005-01-26	8.15	8.50	8.08	8.46	142300
2005-01-27	8.52	8.75	8.47	8.73	294200
2005-01-28	8.77	8.77	8.53	8.62	237100
2005-01-31	8.54	8.66	8.54	8.61	67200
2005-02-01	8.73	8.85	8.53	8.59	102600
2005-02-02	8.53	8.64	7.86	8.49	178000
2005-02-03	8.24	8.77	8.24	8.70	220000
2005-02-04	8.74	9.07	8.74	9.05	1088300
2005-02-07	9.08	9.13	8.82	8.93	437100
2005-02-08	9.10	9.50	8.97	9.49	826000
2005-02-09	9.33	9.53	9.23	9.36	653200
2005-02-10	9.36	9.36	9.25	9.34	244500
2005-02-11	9.45	9.49	9.30	9.46	306300
2005-02-14	9.49	9.50	9.42	9.49	173800
2005-02-15	9.58	9.60	9.25	9.37	379300
2005-02-16	9.39	9.39	9.15	9.24	171100
2005-02-17	9.16	9.35	9.16	9.25	1274600
2005-02-18	9.33	9.33	9.15	9.25	1084800
2005-02-22	9.10	9.11	8.88	9.02	856300
2005-02-23	8.98	9.10	8.98	9.00	621500
2005-02-24	9.04	9.04	8.84	8.97	312400
2005-02-25	8.84	9.56	8.84	9.43	1708200
2005-02-28	9.50	9.56	9.10	9.25	726200
2005-03-01	10.15	10.15	9.10	9.44	1226000
2005-03-02	9.45	9.45	9.24	9.30	263100
2005-03-03	9.25	9.65	9.25	9.62	1123900
2005-03-04	9.41	9.62	9.41	9.50	752200
2005-03-07	9.55	9.62	9.45	9.55	757000
2005-03-08	9.55	9.63	9.50	9.61	512600
2005-03-09	9.57	9.57	8.63	8.87	1518400
2005-03-10	8.87	8.98	8.12	8.55	1552700
2005-03-11	8.65	8.73	8.25	8.33	438200
2005-03-14	8.33	8.33	7.75	8.10	1509100
2005-03-15	8.17	8.24	8.02	8.07	1306000
2005-03-16	8.22	8.22	7.78	7.95	485500
2005-03-17	7.86	8.32	7.86	8.13	439400
2005-03-18	8.25	8.39	8.11	8.11	335600
2005-03-21	8.12	8.15	7.63	7.75	206100
2005-03-22	7.71	7.73	7.31	7.35	1243500
2005-03-23	7.45	7.45	7.17	7.39	347500
2005-03-24	7.35	7.59	7.28	7.42	238000
2005-03-28	7.30	7.36	7.16	7.30	281100
2005-03-29	7.37	7.53	7.25	7.28	235800
2005-03-30	7.36	7.75	7.36	7.70	483500
2005-03-31	7.70	7.78	7.53	7.54	573300
2005-04-01	7.76	7.94	7.69	7.75	566900
2005-04-04	7.63	7.73	7.50	7.60	327300
2005-04-05	7.54	7.73	7.50	7.70	149700
2005-04-06	7.77	7.97	7.66	7.95	445000
2005-04-07	7.84	7.98	7.79	7.84	265400
2005-04-08	7.97	7.97	7.76	7.79	91700
2005-04-11	7.97	7.97	7.53	7.80	54400
2005-04-12	7.68	7.77	7.51	7.66	305900
2005-04-13	7.76	7.76	7.47	7.55	181200
2005-04-14	7.51	7.67	7.27	7.40	422900
2005-04-15	7.36	7.40	6.95	6.99	327800
2005-04-18	7.12	7.26	7.05	7.16	319200
2005-04-19	7.22	7.37	7.22	7.25	317700
2005-04-20	7.21	7.36	7.05	7.14	350400
2005-04-21	7.19	7.46	7.10	7.46	444900
2005-04-22	7.48	7.49	7.30	7.41	195000
2005-04-25	7.32	7.57	7.26	7.51	216500
2005-04-26	7.54	7.65	7.32	7.45	132100
2005-04-27	7.55	7.55	7.31	7.37	121900
2005-04-28	7.44	7.45	7.24	7.24	44200
2005-04-29	7.24	7.39	7.15	7.36	140500
2005-05-02	7.29	7.65	7.29	7.61	160800
2005-05-03	7.66	7.95	7.66	7.85	269200
2005-05-04	7.89	8.15	7.80	8.12	343700
2005-05-05	8.17	8.25	7.95	7.96	497700
2005-05-06	7.98	8.12	7.80	7.83	423600
2005-05-09	7.87	7.90	7.51	7.70	257000
2005-05-10	7.70	7.71	7.35	7.45	990600
2005-05-11	7.50	7.64	7.43	7.57	190900
2005-05-12	7.69	7.69	7.50	7.53	59100
2005-05-13	7.56	8.30	7.41	8.00	673800
2005-05-16	8.09	8.40	7.96	8.29	476900
2005-05-17	8.25	8.25	8.06	8.16	413600
2005-05-18	8.27	8.33	8.07	8.21	294700
2005-05-19	8.20	8.40	8.13	8.15	591900
2005-05-20	8.27	8.27	7.98	8.03	137700
2005-05-23	8.19	8.21	8.08	8.15	102900
2005-05-24	8.19	8.43	8.19	8.40	287500
2005-05-25	8.33	8.45	8.19	8.19	52400
2005-05-26	8.20	8.38	8.16	8.24	80500
2005-05-27	8.38	8.48	8.25	8.44	234800
2005-05-31	8.64	8.75	8.60	8.75	333300
2005-06-01	8.65	9.08	8.63	9.02	521400
2005-06-02	8.97	9.11	8.94	9.05	403800
2005-06-03	8.91	9.08	8.85	8.87	174300
2005-06-06	8.86	8.86	8.62	8.72	166100
2005-06-07	8.70	8.82	8.60	8.60	150900
2005-06-08	8.75	8.81	8.55	8.76	365200
2005-06-09	8.69	8.86	8.36	8.42	391800
2005-06-10	8.41	8.60	8.27	8.31	305300
2005-06-13	8.26	8.70	8.12	8.30	164100
2005-06-14	8.48	8.48	8.17	8.29	496000
2005-06-15	8.27	8.51	8.25	8.45	214200
2005-06-16	8.46	8.60	8.42	8.49	277600
2005-06-17	8.51	8.78	8.44	8.46	230600
2005-06-20	8.45	8.50	8.31	8.49	17100
2005-06-21	8.50	8.59	8.38	8.55	175700
2005-06-22	8.57	8.70	8.53	8.64	79400
2005-06-23	8.64	8.73	8.36	8.39	124400
2005-06-24	8.31	8.55	8.24	8.30	136600
2005-06-27	8.30	8.49	8.06	8.11	232000
2005-06-28	8.15	8.26	8.10	8.15	135700
2005-06-29	8.15	8.15	7.87	7.88	333100
2005-06-30	8.00	8.07	7.86	8.07	615700
2005-07-01	8.08	8.08	7.77	7.84	308400
2005-07-05	7.83	7.99	7.75	7.91	249400
2005-07-06	7.82	7.91	7.69	7.70	105500
2005-07-07	7.68	8.09	7.64	8.00	312000
2005-07-08	8.03	8.16	8.00	8.04	264000
2005-07-11	8.00	8.18	7.96	8.05	291700
2005-07-12	8.05	8.15	7.97	8.10	293500
2005-07-13	8.09	8.13	8.00	8.03	28300
2005-07-14	8.13	8.58	8.11	8.52	374400
2005-07-15	8.51	8.66	8.36	8.60	322900
2005-07-18	8.51	8.69	8.44	8.55	122300
2005-07-19	8.57	8.70	8.52	8.66	137700
2005-07-20	8.64	8.80	8.59	8.79	278500
2005-07-21	8.82	8.91	8.63	8.70	257100
2005-07-22	8.70	8.72	8.64	8.66	267700
2005-07-25	8.63	8.65	8.50	8.51	269500
2005-07-26	8.53	8.63	8.50	8.63	84600
2005-07-27	8.63	8.80	8.60	8.71	432100
2005-07-28	8.69	8.92	8.67	8.90	312400
2005-07-29	8.78	8.90	8.60	8.66	326000
2005-08-01	8.75	8.86	8.74	8.82	191600
2005-08-02	8.76	8.94	8.76	8.87	602200
2005-08-03	8.85	8.92	8.70	8.73	424100
2005-08-04	8.71	8.83	8.70	8.75	155300
2005-08-05	8.74	8.90	8.60	8.61	135100
2005-08-08	8.73	8.81	8.45	8.55	468600
2005-08-09	8.57	8.72	8.49	8.58	92700
2005-08-10	8.63	8.80	8.54	8.60	273300
2005-08-11	8.55	8.60	8.33	8.45	133500
2005-08-12	8.41	8.51	8.23	8.36	142900
2005-08-15	8.36	8.41	8.31	8.36	71000
2005-08-16	8.32	8.45	8.03	8.08	219500
2005-08-17	8.04	8.23	7.86	8.18	968300
2005-08-18	7.92	8.30	7.92	8.14	199900
2005-08-19	8.14	8.16	7.90	7.97	681300
2005-08-22	8.00	8.26	8.00	8.17	174600
2005-08-23	8.18	8.27	8.11	8.20	123300
2005-08-24	8.22	8.24	8.01	8.19	188900
2005-08-25	8.19	8.39	8.07	8.39	268300
2005-08-26	8.28	8.50	8.21	8.21	93800
2005-08-29	8.19	8.39	8.17	8.30	120300
2005-08-30	8.38	8.47	8.23	8.36	105300
2005-08-31	8.36	8.38	8.22	8.25	87600
2005-09-01	8.26	8.47	8.26	8.47	116000
2005-09-02	8.45	8.68	8.31	8.32	171300
2005-09-06	8.37	8.50	8.30	8.40	105600
2005-09-07	8.38	8.48	8.30	8.30	34600
2005-09-08	8.33	8.42	8.22	8.34	184800
2005-09-09	8.36	8.42	8.19	8.27	319800
2005-09-12	8.25	8.34	7.99	8.10	463200
2005-09-13	7.99	8.11	7.97	8.06	357800
2005-09-14	8.04	8.15	8.03	8.08	525300
2005-09-15	8.07	8.45	8.05	8.28	1805400
2005-09-16	8.31	8.45	8.30	8.35	175100
2005-09-19	8.35	8.72	8.35	8.66	346100
2005-09-20	8.55	8.73	8.51	8.58	179000
2005-09-21	8.56	8.70	8.32	8.60	227000
2005-09-22	8.65	8.65	8.40	8.50	63900
2005-09-23	8.56	8.59	8.42	8.57	67600
2005-09-26	8.61	8.63	8.38	8.48	54500
2005-09-27	8.52	8.58	8.40	8.48	121000
2005-09-28	8.48	8.63	8.46	8.54	161400
2005-09-29	8.50	8.70	8.48	8.61	139400
2005-09-30	8.67	8.75	8.59	8.67	229600
2005-10-03	8.61	8.82	8.61	8.72	501900
2005-10-04	8.70	8.83	8.33	8.49	378400
2005-10-05	8.47	8.74	8.24	8.25	155000
2005-10-06	8.23	8.33	8.05	8.20	297000
2005-10-07	8.37	8.51	8.25	8.51	725100
2005-10-10	8.34	8.55	8.34	8.51	80700
2005-10-11	8.36	8.57	8.27	8.32	800400
2005-10-12	8.27	8.55	7.91	7.99	288100
2005-10-13	8.10	8.10	7.50	7.80	221000
2005-10-14	7.70	8.08	7.70	7.99	334500
2005-10-17	8.06	8.06	7.85	7.95	641300
2005-10-18	8.09	8.09	7.90	7.98	842600
2005-10-19	8.00	8.00	7.71	7.85	209600
2005-10-20	7.93	7.98	7.60	7.67	216000
2005-10-21	7.69	7.80	7.57	7.62	222900
2005-10-24	7.70	7.92	7.68	7.86	293300
2005-10-25	7.71	7.93	7.60	7.68	328300
2005-10-26	7.78	7.84	7.64	7.65	632400
2005-10-27	7.63	7.70	7.37	7.40	620100
2005-10-28	7.63	7.76	7.45	7.55	73700
2005-10-31	7.74	7.78	7.57	7.72	78645
2005-11-01	7.63	7.91	7.63	7.91	115700
2005-11-02	7.95	8.02	7.84	8.00	54600
2005-11-03	8.32	8.44	8.20	8.24	2343200
2005-11-04	8.37	8.37	8.05	8.22	220400
2005-11-07	8.22	8.22	8.02	8.06	263800
2005-11-08	8.00	8.05	7.85	7.97	195800
2005-11-09	7.87	8.00	7.84	7.85	129800
2005-11-10	7.81	7.96	7.80	7.95	183700
2005-11-11	7.93	8.05	7.88	7.95	63700
2005-11-14	7.94	8.05	7.93	7.97	66700
2005-11-15	7.96	8.03	7.70	7.82	182800
2005-11-16	7.83	7.98	7.81	7.98	162500
2005-11-17	8.03	8.20	7.97	8.09	155700
2005-11-18	8.11	8.15	8.00	8.00	96800
2005-11-21	8.08	8.10	8.00	8.05	79300
2005-11-22	7.94	8.03	7.85	7.88	252000
2005-11-23	7.90	8.07	7.89	7.97	116600
2005-11-25	7.93	8.00	7.92	7.95	23800
2005-11-28	7.88	7.90	7.34	7.50	1602100
2005-11-29	7.40	7.49	7.15	7.16	525900
2005-11-30	7.20	7.42	7.20	7.34	551500
2005-12-01	7.46	7.55	7.05	7.12	353200
2005-12-02	7.24	7.35	7.10	7.12	329300
2005-12-05	7.12	7.35	6.98	6.99	416300
2005-12-06	6.99	7.31	6.99	7.30	495400
2005-12-07	7.23	7.40	7.03	7.12	272500
2005-12-08	7.13	7.45	7.12	7.19	89300
2005-12-09	7.23	7.35	7.15	7.31	174000
2005-12-12	7.17	7.42	7.10	7.10	451700
2005-12-13	7.10	7.18	7.02	7.06	149700
2005-12-14	7.09	7.16	6.94	6.98	280000
2005-12-15	6.96	7.26	6.91	7.13	343700
2005-12-16	7.12	7.12	6.85	6.98	376200
2005-12-19	6.98	7.04	6.87	6.93	86400
2005-12-20	6.91	6.96	6.80	6.90	141400
2005-12-21	6.83	6.95	6.81	6.87	269300
2005-12-22	6.84	7.04	6.80	7.01	288800
2005-12-23	7.00	7.10	6.93	6.93	446900
2005-12-27	7.03	7.14	6.91	6.91	260900
2005-12-28	6.96	7.00	6.91	6.94	86900
2005-12-29	6.97	7.10	6.90	6.98	235300
2005-12-30	6.97	7.03	6.87	6.91	59100
2006-01-03	6.96	7.26	6.93	7.01	382400
2006-01-04	7.24	7.28	7.08	7.10	814900
2006-01-05	7.20	7.22	7.03	7.09	281100
2006-01-06	7.09	7.13	6.97	7.05	517000
2006-01-09	7.11	7.11	7.00	7.01	154300
2006-01-10	7.02	7.03	6.89	6.91	61500
2006-01-11	6.95	7.05	6.88	7.00	528200
2006-01-12	7.02	7.18	6.92	6.99	261300
2006-01-13	6.95	7.07	6.95	7.05	87300
2006-01-17	7.06	7.09	6.91	7.01	161200
2006-01-18	6.94	7.05	6.92	7.04	208200
2006-01-19	7.05	7.06	6.90	6.96	284200
2006-01-20	6.91	7.05	6.91	7.01	302500
2006-01-23	6.97	7.04	6.92	6.94	320500
2006-01-24	6.91	7.04	6.87	6.92	94500
2006-01-25	6.95	7.05	6.91	6.94	65200
2006-01-26	6.97	7.01	6.94	6.98	38100
2006-01-27	7.03	7.07	6.87	7.03	520300
2006-01-30	7.08	7.08	6.91	7.04	480200
2006-01-31	7.13	7.39	7.06	7.27	334100
2006-02-01	7.12	7.35	7.12	7.19	171700
2006-02-02	7.38	7.38	7.14	7.17	130400
2006-02-03	7.03	7.29	7.03	7.14	97700
2006-02-06	7.14	7.35	7.14	7.35	110900
2006-02-07	7.40	7.40	7.12	7.23	164700
2006-02-08	7.30	7.40	7.11	7.27	141300
2006-02-09	7.24	7.29	6.95	7.24	183600
2006-02-10	7.30	7.30	7.10	7.22	453900
2006-02-13	7.01	7.21	7.01	7.09	190600
2006-02-14	7.12	7.21	7.06	7.18	309300
2006-02-15	7.20	7.44	7.17	7.44	464600
2006-02-16	7.40	7.50	7.34	7.37	345300
2006-02-17	7.40	7.44	7.33	7.40	178500
2006-02-21	7.40	7.50	7.30	7.48	199600
2006-02-22	7.43	7.48	7.39	7.45	65100
2006-02-23	7.43	7.52	7.35	7.40	62800
2006-02-24	7.37	7.45	7.33	7.43	99400
2006-02-27	7.45	7.53	7.31	7.44	130100
2006-02-28	7.49	7.49	7.22	7.30	245900
2006-03-01	7.35	7.45	7.26	7.45	142400
2006-03-02	7.40	7.52	7.35	7.52	205200
2006-03-03	7.50	7.64	7.47	7.60	207600
2006-03-06	7.59	7.79	7.59	7.71	361400
2006-03-07	7.56	7.59	7.32	7.50	288000
2006-03-08	7.34	7.46	7.26	7.37	711400
2006-03-09	7.33	7.50	7.33	7.44	250900
2006-03-10	7.49	7.49	7.31	7.37	403900
2006-03-13	7.48	7.48	7.25	7.48	199000
2006-03-14	7.36	7.46	7.30	7.46	133600
2006-03-15	7.40	7.56	7.40	7.55	179500
2006-03-16	7.56	7.77	7.49	7.75	523900
2006-03-17	7.75	7.80	7.69	7.80	169000
2006-03-20	7.73	7.87	7.73	7.84	303400
2006-03-21	7.89	7.90	7.56	7.60	136200
2006-03-22	7.52	7.66	7.43	7.64	82700
2006-03-23	7.67	7.74	7.62	7.72	126800
2006-03-24	7.52	7.84	7.52	7.69	49300
2006-03-27	7.68	7.84	7.64	7.72	93400
2006-03-28	7.85	7.85	7.41	7.61	64200
2006-03-29	7.55	7.71	7.53	7.65	144200
2006-03-30	7.73	7.79	7.63	7.77	163800
2006-03-31	7.75	7.75	7.57	7.71	137400
2006-04-03	7.75	7.80	7.60	7.65	126700
2006-04-04	7.76	7.76	7.58	7.65	103500
2006-04-05	7.73	7.76	7.61	7.70	148000
2006-04-06	7.67	7.69	7.58	7.69	99100
2006-04-07	7.79	7.79	7.51	7.65	340500
2006-04-10	7.59	7.63	7.45	7.48	141600
2006-04-11	7.42	7.53	7.30	7.37	104300
2006-04-12	7.42	7.54	7.37	7.40	187300
2006-04-13	7.37	7.53	7.37	7.47	16300
2006-04-17	7.55	7.55	7.38	7.44	33400
2006-04-18	7.45	7.65	7.44	7.64	72100
2006-04-19	7.53	7.65	7.52	7.56	32400
2006-04-20	7.56	7.61	7.40	7.56	117600
2006-04-21	7.58	7.62	7.49	7.55	169100
2006-04-24	7.52	7.62	7.52	7.58	161600
2006-04-25	7.42	7.57	7.40	7.57	172500
2006-04-26	7.62	7.64	7.50	7.56	247200
2006-04-27	7.49	7.57	7.34	7.40	170400
2006-04-28	7.47	7.48	7.23	7.28	88500
2006-05-01	7.35	7.49	7.32	7.35	39700
2006-05-02	7.44	7.59	7.10	7.25	331300
2006-05-03	7.14	7.35	7.06	7.27	175000
2006-05-04	7.30	7.50	7.30	7.47	125300
2006-05-05	7.49	7.57	7.43	7.55	125200
2006-05-08	7.59	7.60	7.50	7.59	160900
2006-05-09	7.51	7.67	7.51	7.63	228200
2006-05-10	7.63	7.63	7.55	7.60	159400
2006-05-11	7.53	7.54	7.19	7.19	184000
2006-05-12	7.18	7.18	6.80	6.80	340700
2006-05-15	6.80	6.86	6.59	6.81	378500
2006-05-16	6.88	6.90	6.66	6.80	279500
2006-05-17	6.80	6.84	6.64	6.64	474600
2006-05-18	6.61	6.72	6.50	6.65	143400
2006-05-19	6.70	6.73	6.48	6.49	199300
2006-05-22	6.48	6.51	5.73	6.15	571500
2006-05-23	6.10	6.55	6.10	6.22	574700
2006-05-24	6.23	6.26	5.75	6.00	326600
2006-05-25	6.17	6.25	5.91	6.20	78800
2006-05-26	6.16	6.41	6.05	6.40	235900
2006-05-30	6.45	6.45	6.05	6.17	104800
2006-05-31	6.03	6.61	6.03	6.50	951200
2006-06-01	6.45	6.50	6.19	6.45	184700
2006-06-02	6.50	6.55	6.41	6.52	145100
2006-06-05	6.41	6.49	6.28	6.28	61800
2006-06-06	6.05	6.39	6.05	6.38	303100
2006-06-07	6.44	6.56	6.20	6.40	243200
2006-06-08	6.35	6.35	6.10	6.31	158900
2006-06-09	6.21	6.39	6.05	6.30	89300
2006-06-12	6.27	6.29	6.03	6.05	87700
2006-06-13	6.12	6.19	5.70	5.71	172500
2006-06-14	6.00	6.00	5.60	5.70	136800
2006-06-15	5.79	6.08	5.63	6.08	99900
2006-06-16	6.15	6.20	5.84	6.05	171100
2006-06-19	6.15	6.15	5.80	5.87	50800
2006-06-20	5.89	5.95	5.80	5.80	100800
2006-06-21	5.87	5.99	5.81	5.90	58000
2006-06-22	5.87	5.96	5.80	5.86	32900
2006-06-23	5.74	5.98	5.69	5.74	135700
2006-06-26	5.74	5.93	5.74	5.91	40700
2006-06-27	5.88	5.95	5.65	5.73	52200
2006-06-28	5.86	5.98	5.75	5.90	64500
2006-06-29	5.90	6.23	5.70	6.19	187500
2006-06-30	6.22	6.33	6.18	6.25	138500
2006-07-03	6.15	6.38	6.11	6.16	90200
2006-07-05	6.22	6.22	5.94	6.09	97100
2006-07-06	6.19	6.24	6.09	6.18	201200
2006-07-07	6.23	6.23	6.10	6.20	276800
2006-07-10	6.27	6.27	6.01	6.05	108700
2006-07-11	6.00	6.10	5.91	6.04	58100
2006-07-12	6.09	6.29	6.00	6.04	79800
2006-07-13	6.05	6.07	5.80	5.82	97400
2006-07-14	5.90	5.91	5.71	5.87	79000
2006-07-17	5.76	5.78	5.63	5.68	100800
2006-07-18	5.60	5.86	5.51	5.77	162300
2006-07-19	5.97	6.05	5.84	5.98	148600
2006-07-20	5.85	5.94	5.77	5.84	88000
2006-07-21	5.71	5.80	5.56	5.61	86000
2006-07-24	5.63	5.93	5.63	5.79	62000
2006-07-25	5.83	5.97	5.72	5.95	97000
2006-07-26	6.01	6.01	5.82	5.97	84100
2006-07-27	5.92	5.98	5.85	5.86	156800
2006-07-28	5.94	5.94	5.79	5.83	37700
2006-07-31	5.83	5.83	5.62	5.80	58300
2006-08-01	5.75	5.75	5.60	5.68	130700
2006-08-02	5.64	5.92	5.64	5.83	155400
2006-08-03	5.73	5.85	5.69	5.72	25000
2006-08-04	5.94	6.05	5.71	5.77	116100
2006-08-07	5.82	6.09	5.65	5.77	90000
2006-08-08	5.76	5.93	5.72	5.88	116800
2006-08-09	5.88	5.94	5.72	5.85	96900
2006-08-10	5.83	5.83	5.67	5.82	108500
2006-08-11	5.79	5.79	5.65	5.67	16600
2006-08-14	5.73	5.80	5.60	5.68	16200
2006-08-15	5.69	5.90	5.69	5.88	64100
2006-08-16	5.88	5.92	5.61	5.69	547500
2006-08-17	5.75	5.88	5.70	5.87	111100
2006-08-18	5.80	6.00	5.78	6.00	232200
2006-08-21	6.00	6.20	5.95	6.17	87000
2006-08-22	6.03	6.20	6.02	6.10	162300
2006-08-23	6.21	6.21	6.06	6.14	187400
2006-08-24	6.12	6.27	6.12	6.20	372400
2006-08-25	6.22	6.25	6.15	6.20	262400
2006-08-28	6.13	6.26	6.10	6.19	74100
2006-08-29	6.15	6.17	6.00	6.09	86700
2006-08-30	6.11	6.15	6.05	6.10	61300
2006-08-31	6.17	6.17	6.01	6.03	62300
2006-09-01	6.10	6.11	6.06	6.10	13800
2006-09-05	6.00	6.18	6.00	6.11	78300
2006-09-06	6.06	6.13	6.02	6.11	29600
2006-09-07	6.13	6.17	6.01	6.15	178600
2006-09-08	6.05	6.32	6.05	6.20	271600
2006-09-11	6.20	6.20	6.05	6.18	95700
2006-09-12	6.22	6.29	6.15	6.25	112200
2006-09-13	6.28	6.50	6.27	6.40	130800
2006-09-14	6.40	6.56	6.40	6.55	101600
2006-09-15	6.55	6.76	6.52	6.63	549400
2006-09-18	6.73	6.81	6.67	6.75	271600
2006-09-19	6.71	6.82	6.58	6.76	49200
2006-09-20	6.77	6.89	6.66	6.83	30800
2006-09-21	6.75	6.79	6.57	6.62	30700
2006-09-22	6.68	6.71	6.44	6.50	40000
2006-09-25	6.52	6.57	6.40	6.47	74500
2006-09-26	6.45	6.80	6.45	6.78	65800
2006-09-27	6.78	6.82	6.66	6.73	45100
2006-09-28	6.62	6.79	6.62	6.71	40300
2006-09-29	6.77	6.86	6.52	6.54	103000
2006-10-02	6.60	6.87	6.49	6.60	55600
2006-10-03	6.65	6.84	6.57	6.66	244300
2006-10-04	6.72	6.89	6.57	6.80	257800
2006-10-05	6.86	6.88	6.65	6.79	190800
2006-10-06	6.81	6.88	6.70	6.88	267300
2006-10-09	6.90	7.00	6.79	7.00	143100
2006-10-10	7.09	7.09	6.94	7.00	354000
2006-10-11	6.93	6.99	6.81	6.90	21400
2006-10-12	7.09	7.09	6.83	6.97	37800
2006-10-13	6.88	7.09	6.81	6.97	86700
2006-10-16	7.10	7.10	6.75	6.99	36900
2006-10-17	6.91	7.06	6.86	7.02	214900
2006-10-18	7.10	7.10	6.89	6.98	254300
2006-10-19	7.00	7.03	6.87	6.93	463600
2006-10-20	6.90	7.06	6.90	7.06	215900
2006-10-23	7.10	7.28	6.87	7.23	89500
2006-10-24	7.16	7.40	7.14	7.36	212600
2006-10-25	7.41	7.62	7.24	7.61	647500
2006-10-26	7.48	7.90	7.48	7.90	584200
2006-10-27	7.93	8.10	7.77	7.78	305900
2006-10-30	7.80	7.90	7.65	7.71	85810
2006-10-31	7.85	7.90	7.68	7.80	183344
2006-11-01	7.78	7.96	7.78	7.84	172617
2006-11-02	7.89	7.89	7.79	7.84	244294
2006-11-03	7.73	7.99	7.73	7.90	409134
2006-11-06	7.99	8.02	7.51	7.89	265783
2006-11-07	7.96	7.99	7.75	7.85	294190
2006-11-08	7.87	7.90	7.80	7.83	296960
2006-11-09	7.84	8.00	7.84	7.92	531300
2006-11-10	7.90	7.92	7.63	7.71	331802
2006-11-13	7.67	7.80	7.67	7.73	32998
2006-11-14	7.77	7.85	7.70	7.83	540808
2006-11-15	7.77	7.95	7.77	7.94	314659
2006-11-16	7.96	7.96	7.85	7.90	277885
2006-11-17	7.93	7.93	7.81	7.84	179332
2006-11-20	7.79	7.84	7.77	7.80	142590
2006-11-21	7.85	7.85	7.70	7.77	197010
2006-11-22	7.73	7.82	7.71	7.82	104323
2006-11-24	7.73	7.78	7.72	7.78	8104
2006-11-27	7.80	7.83	7.56	7.67	249034
2006-11-28	7.53	7.69	7.50	7.66	61662
2006-11-29	7.70	7.90	7.62	7.87	123968
2006-11-30	8.00	8.07	7.91	7.94	312294
2006-12-01	7.96	7.97	7.82	7.89	248529
2006-12-04	7.94	8.03	7.91	7.99	326245
2006-12-05	8.02	8.45	7.98	8.45	654715
2006-12-06	8.40	8.63	8.38	8.57	466545
2006-12-07	8.56	8.61	8.50	8.54	92001
2006-12-08	8.60	8.62	8.46	8.61	37162
2006-12-11	8.53	8.56	8.43	8.45	86889
2006-12-12	8.50	8.71	8.43	8.52	87134
2006-12-13	8.45	8.71	8.45	8.59	190157
2006-12-14	8.79	8.79	8.54	8.58	87696
2006-12-15	8.51	8.79	8.51	8.71	132220
2006-12-18	8.95	8.99	8.79	8.93	200492
2006-12-19	8.96	9.15	8.81	8.99	191410
2006-12-20	9.15	9.18	8.95	8.95	180630
2006-12-21	9.04	9.04	8.21	8.99	210415
2006-12-22	8.97	9.07	8.84	8.96	48774
2006-12-26	9.02	9.18	9.02	9.17	89234
2006-12-27	9.18	9.57	9.18	9.29	277453
2006-12-28	9.11	9.45	9.04	9.42	174730
2006-12-29	9.28	9.61	9.28	9.56	152550
2007-01-03	9.74	9.82	9.51	9.68	420266
2007-01-04	9.59	9.59	9.10	9.46	340812
2007-01-05	9.38	9.44	9.14	9.25	166712
2007-01-08	9.15	9.28	9.09	9.19	80247
2007-01-09	9.06	9.25	8.67	8.69	335052
2007-01-10	8.70	9.27	8.62	9.12	212588
2007-01-11	9.15	9.44	8.93	9.20	382197
2007-01-12	9.12	9.47	9.12	9.44	139149
2007-01-16	9.43	9.60	9.11	9.58	115579
2007-01-17	9.58	9.75	9.52	9.74	167792
2007-01-18	9.75	9.80	9.37	9.39	134709
2007-01-19	9.30	9.49	9.30	9.47	65387
2007-01-22	9.55	9.55	9.30	9.35	67216
2007-01-23	9.40	9.44	9.17	9.34	60787
2007-01-24	9.45	9.49	9.30	9.34	168587
2007-01-25	9.43	9.43	9.11	9.11	75442
2007-01-26	9.20	9.20	8.82	9.06	150668
2007-01-29	9.03	9.07	8.85	9.07	111731
2007-01-30	9.00	9.07	8.74	9.07	172977
2007-01-31	8.98	9.02	8.83	8.95	162461
2007-02-01	9.00	9.30	9.00	9.18	92117
2007-02-02	9.27	9.32	9.14	9.30	39511
2007-02-05	9.42	9.45	9.06	9.09	66799
2007-02-06	9.11	9.37	9.09	9.31	270779
2007-02-07	9.34	9.53	9.17	9.22	376379
2007-02-08	9.46	9.48	9.23	9.45	198293
2007-02-09	9.38	9.65	9.38	9.50	301159
2007-02-12	9.41	9.54	9.25	9.25	187412
2007-02-13	9.39	9.50	9.35	9.40	53773
2007-02-14	9.48	9.78	9.46	9.71	236993
2007-02-15	9.78	9.96	9.62	9.94	395200
2007-02-16	10.00	10.65	9.97	10.62	616474
2007-02-20	10.80	11.17	10.80	11.12	417502
2007-02-21	11.09	11.09	10.75	11.00	393565
2007-02-22	11.00	11.10	10.87	10.90	168986
2007-02-23	10.98	10.98	10.71	10.89	330194
2007-02-26	11.14	11.14	10.91	11.05	168945
2007-02-27	10.85	10.85	9.72	10.05	358988
2007-02-28	10.04	10.25	9.76	10.00	475595
2007-03-01	9.76	10.08	9.34	9.90	374906
2007-03-02	9.61	10.00	9.61	9.69	132179
2007-03-05	9.38	9.62	9.21	9.22	474221
2007-03-06	9.42	9.69	9.42	9.65	224801
2007-03-07	9.64	9.65	9.41	9.50	176760
2007-03-08	9.73	9.91	9.57	9.73	414599
2007-03-09	10.13	10.14	9.75	9.79	242158
2007-03-12	9.85	9.99	9.74	9.98	166338
2007-03-13	9.99	9.99	9.50	9.56	193227
2007-03-14	9.58	9.66	9.29	9.50	364492
2007-03-15	9.57	9.76	9.41	9.55	386438
2007-03-16	9.64	9.87	9.39	9.51	77915
2007-03-19	9.45	9.61	9.43	9.59	315217
2007-03-20	9.69	9.85	9.57	9.75	215480
2007-03-21	9.78	10.20	9.70	9.98	984604
2007-03-22	10.00	10.33	9.91	9.97	324816
2007-03-23	10.17	10.44	10.06	10.33	992832
2007-03-26	10.23	10.50	10.20	10.35	884897
2007-03-27	10.51	10.51	10.12	10.29	136685
2007-03-28	10.33	10.45	10.14	10.17	127518
2007-03-29	10.17	10.32	10.15	10.24	411156
2007-03-30	10.17	10.45	10.11	10.42	1341359
2007-04-02	10.38	10.54	10.35	10.51	257383
2007-04-03	10.50	10.79	10.50	10.70	272909
2007-04-04	10.61	10.75	10.57	10.71	132677
2007-04-05	10.63	10.73	10.63	10.71	66612
2007-04-09	10.71	10.91	10.65	10.68	190845
2007-04-10	10.78	10.78	10.61	10.70	330245
2007-04-11	10.62	10.82	10.46	10.50	312371
2007-04-12	10.54	10.73	10.34	10.61	286308
2007-04-13	10.55	10.85	9.92	10.63	280305
2007-04-16	10.75	10.95	10.71	10.86	284731
2007-04-17	10.83	10.90	10.61	10.65	251349
2007-04-18	10.68	10.82	10.68	10.78	193387
2007-04-19	10.73	10.75	10.50	10.66	346416
2007-04-20	10.80	11.02	10.73	11.00	446581
2007-04-23	11.03	11.10	10.91	10.95	107595
2007-04-24	10.83	10.93	10.63	10.71	421615
2007-04-25	10.78	10.93	10.64	10.71	225057
2007-04-26	10.72	10.80	10.68	10.75	265568
2007-04-27	10.83	10.88	10.46	10.64	254026
2007-04-30	10.83	10.83	10.30	10.42	111717
2007-05-01	10.38	10.43	10.22	10.36	60159
2007-05-02	10.21	10.61	10.21	10.50	113228
2007-05-03	10.63	10.67	10.32	10.40	224155
2007-05-04	10.50	10.63	10.33	10.37	115062
2007-05-07	10.30	10.47	10.20	10.35	164438
2007-05-08	10.37	10.37	10.06	10.27	167922
2007-05-09	10.13	10.37	10.13	10.36	206500
2007-05-10	10.16	10.25	9.71	9.93	685623
2007-05-11	10.13	10.14	9.80	9.89	553466
2007-05-14	10.00	10.19	9.92	10.00	280546
2007-05-15	9.92	10.28	9.92	10.12	369679
2007-05-16	10.29	10.67	10.15	10.61	398612
2007-05-17	10.62	10.68	10.48	10.61	593768
2007-05-18	10.70	10.79	10.63	10.79	519541
2007-05-21	10.72	10.85	10.22	10.65	200744
2007-05-22	10.75	10.85	10.59	10.65	233620
2007-05-23	10.74	10.76	10.47	10.47	246725
2007-05-24	10.46	10.56	10.25	10.38	77331
2007-05-25	10.33	10.51	10.26	10.26	55150
2007-05-29	10.38	10.54	10.30	10.40	488112
2007-05-30	10.32	10.71	10.32	10.60	126330
2007-05-31	10.80	10.80	10.50	10.72	135039
2007-06-01	10.80	10.90	10.70	10.83	126320
2007-06-04	10.89	10.89	10.45	10.58	202654
2007-06-05	10.65	10.76	10.41	10.51	120987
2007-06-06	10.50	10.50	10.18	10.31	231959
2007-06-07	10.38	10.55	9.97	10.02	401983
2007-06-08	10.10	10.16	9.96	10.00	174899
2007-06-11	10.00	10.14	9.90	9.92	206523
2007-06-12	9.95	10.05	9.77	9.86	298248
2007-06-13	9.85	10.20	9.81	10.06	198718
2007-06-14	10.14	10.22	10.00	10.17	160975
2007-06-15	10.24	10.40	10.22	10.35	317943
2007-06-18	10.45	10.53	10.33	10.34	54453
2007-06-19	10.33	10.54	10.15	10.28	104900
2007-06-20	10.38	10.38	10.07	10.08	86122
2007-06-21	10.14	10.14	9.95	10.08	325279
2007-06-22	10.13	10.19	9.89	9.93	100562
2007-06-25	9.92	10.06	9.77	9.79	100488
2007-06-26	9.94	9.95	9.73	9.75	83269
2007-06-27	9.76	9.92	9.73	9.87	162435
2007-06-28	9.60	10.01	9.60	9.87	135066
2007-06-29	9.93	9.97	9.50	9.59	409397
2007-07-02	9.53	9.86	9.53	9.79	381660
2007-07-03	9.83	10.05	9.61	10.00	202977
2007-07-05	10.13	10.13	9.74	9.79	517875
2007-07-06	9.85	9.85	9.49	9.55	288962
2007-07-09	9.49	9.95	9.49	9.85	107112
2007-07-10	9.92	9.95	9.49	9.53	233379
2007-07-11	9.60	9.73	9.49	9.60	131320
2007-07-12	9.65	9.84	9.64	9.81	147396
2007-07-13	9.88	9.95	9.77	9.83	146453
2007-07-16	9.94	9.94	9.53	9.62	298927
2007-07-17	9.72	9.77	9.57	9.60	125283
2007-07-18	9.75	9.75	9.43	9.54	424956
2007-07-19	9.72	9.85	9.52	9.80	340984
2007-07-20	9.87	9.92	9.57	9.60	77823
2007-07-23	9.60	9.87	9.60	9.84	215025
2007-07-24	9.89	9.89	9.48	9.48	479838
2007-07-25	9.45	9.64	8.96	9.09	655470
2007-07-26	8.96	9.08	8.75	8.90	580778
2007-07-27	8.98	9.10	8.77	8.92	404732
2007-07-30	8.90	9.31	8.76	9.07	292267
2007-07-31	9.20	9.25	9.00	9.06	288521
2007-08-01	9.02	9.06	8.71	8.90	310945
2007-08-02	9.00	9.11	8.92	9.04	306723
2007-08-03	9.02	9.19	8.81	8.84	563947
2007-08-06	8.80	8.96	8.30	8.50	617111
2007-08-07	8.50	8.67	8.44	8.52	332674
2007-08-08	8.55	8.86	8.54	8.80	464710
2007-08-09	8.44	8.70	8.13	8.20	602084
2007-08-10	8.10	8.27	7.72	7.92	463684
2007-08-13	8.02	8.31	7.99	8.14	315984
2007-08-14	8.12	8.15	7.89	7.97	90538
2007-08-15	7.80	7.89	7.20	7.40	380699
2007-08-16	7.22	7.22	6.60	7.15	1595918
2007-08-17	7.63	8.08	7.31	7.59	854675
2007-08-20	7.57	7.86	7.50	7.80	121458
2007-08-21	7.75	7.99	7.68	7.99	370573
2007-08-22	8.06	8.49	8.06	8.17	447294
2007-08-23	8.23	8.30	8.08	8.15	488507
2007-08-24	8.21	8.38	8.09	8.37	305141
2007-08-27	8.27	8.37	8.24	8.27	157728
2007-08-28	8.33	8.33	7.75	7.80	273263
2007-08-29	7.90	8.02	7.51	7.98	218515
2007-08-30	7.45	7.94	7.45	7.84	391876
2007-08-31	8.10	8.25	8.03	8.14	214854
2007-09-04	8.06	8.12	7.98	8.06	165085
2007-09-05	7.96	8.00	7.77	7.94	323669
2007-09-06	7.87	8.04	7.87	8.00	287343
2007-09-07	7.88	7.90	7.77	7.86	139077
2007-09-10	7.90	7.95	7.67	7.70	810131
2007-09-11	7.63	7.83	7.63	7.74	162095
2007-09-12	7.65	7.74	7.54	7.54	161184
2007-09-13	7.65	7.87	7.58	7.75	199960
2007-09-14	7.78	7.97	7.60	7.78	101978
2007-09-17	7.71	7.79	7.67	7.71	121873
2007-09-18	7.78	7.99	7.67	7.93	788545
2007-09-19	8.00	8.28	8.00	8.03	426407
2007-09-20	8.04	8.15	7.82	7.83	67719
2007-09-21	7.80	7.94	7.79	7.85	167493
2007-09-24	7.94	7.99	7.70	7.85	127766
2007-09-25	7.75	7.79	7.65	7.71	45015
2007-09-26	7.79	7.93	7.62	7.79	191382
2007-09-27	7.78	7.82	7.72	7.80	322852
2007-09-28	7.84	7.99	7.69	7.92	314876
2007-10-01	7.78	8.32	7.78	8.25	1063995
2007-10-02	8.22	8.32	8.08	8.21	741391
2007-10-03	8.24	8.28	8.11	8.14	152476
2007-10-04	8.17	8.22	8.15	8.17	123527
2007-10-05	8.30	8.32	8.18	8.20	232446
2007-10-08	8.19	8.24	8.04	8.24	139994
2007-10-09	8.30	8.32	8.23	8.25	237009
2007-10-10	8.27	8.27	8.13	8.19	80427
2007-10-11	8.29	8.29	7.75	7.89	460465
2007-10-12	7.91	8.12	7.90	8.04	128469
2007-10-15	8.04	8.11	7.86	7.93	77034
2007-10-16	7.99	8.03	7.65	7.80	80361
2007-10-17	7.99	8.01	7.65	7.81	105924
2007-10-18	7.86	8.03	7.70	7.98	164080
2007-10-19	8.04	8.07	7.69	7.76	138553
2007-10-22	7.65	7.76	7.52	7.59	148259
2007-10-23	7.76	7.91	7.52	7.62	90748
2007-10-24	7.81	7.81	7.49	7.56	133578
2007-10-25	7.50	7.85	7.50	7.80	162064
2007-10-26	8.00	8.16	7.75	8.03	305234
2007-10-29	7.94	8.24	7.69	8.04	191020
2007-10-30	8.00	8.11	7.84	7.94	220956
2007-10-31	7.95	8.14	7.85	7.97	243586
2007-11-01	8.04	8.17	7.62	7.86	301140
2007-11-02	7.86	8.04	7.53	7.64	487495
2007-11-05	7.48	7.68	7.41	7.51	261339
2007-11-06	7.64	7.89	7.64	7.82	130268
2007-11-07	7.82	7.90	7.60	7.61	147398
2007-11-08	7.53	7.74	7.40	7.55	168735
2007-11-09	7.75	7.75	7.46	7.67	149660
2007-11-12	7.71	7.85	7.58	7.81	183030
2007-11-13	7.82	8.10	7.82	7.99	203589
2007-11-14	8.08	8.16	7.85	7.90	54979
2007-11-15	7.87	7.95	7.62	7.64	116435
2007-11-16	7.65	7.75	7.42	7.63	213016
2007-11-19	7.63	7.63	7.52	7.55	92478
2007-11-20	7.72	7.90	7.57	7.71	396844
2007-11-21	7.56	7.67	7.52	7.63	172017
2007-11-23	7.58	7.68	7.48	7.54	49543
2007-11-26	7.64	7.68	7.20	7.20	61726
2007-11-27	7.33	7.62	7.20	7.30	84591
2007-11-28	7.25	7.66	7.25	7.48	158011
2007-11-29	7.57	7.70	7.42	7.66	277382
2007-11-30	7.64	7.79	7.20	7.30	979353
2007-12-03	7.26	7.48	7.22	7.33	771479
2007-12-04	7.42	7.42	7.21	7.28	269467
2007-12-05	7.37	7.41	7.28	7.29	94743
2007-12-06	7.28	7.72	7.28	7.67	130887
2007-12-07	7.75	7.85	7.60	7.79	106335
2007-12-10	7.79	8.00	7.74	8.00	224867
2007-12-11	7.92	7.95	7.48	7.48	58383
2007-12-12	7.78	7.80	7.40	7.50	267109
2007-12-13	7.42	7.43	7.35	7.37	120000
2007-12-14	7.33	7.40	7.25	7.39	167692
2007-12-17	7.43	7.43	6.96	6.98	187441
2007-12-18	7.20	7.29	7.00	7.09	221676
2007-12-19	7.16	7.29	6.90	7.01	178420
2007-12-20	7.16	7.27	7.00	7.16	301461
2007-12-21	7.13	7.29	7.07	7.08	548806
2007-12-24	7.18	7.54	7.18	7.35	297875
2007-12-26	7.40	7.62	7.35	7.49	230071
2007-12-27	7.53	7.63	7.40	7.47	113095
2007-12-28	7.61	7.61	7.39	7.47	83909
2007-12-31	7.37	7.73	7.37	7.58	208857
2008-01-02	7.54	7.66	7.44	7.60	388164
2008-01-03	7.60	7.60	7.40	7.40	116530
2008-01-04	7.37	7.51	7.07	7.14	170970
2008-01-07	7.20	7.33	7.08	7.16	122364
2008-01-08	7.19	7.28	7.07	7.09	320365
2008-01-09	7.10	7.16	6.98	7.15	204358
2008-01-10	7.14	7.35	6.86	7.21	193355
2008-01-11	7.09	7.29	7.07	7.18	182749
2008-01-14	7.21	7.25	6.95	7.10	529969
2008-01-15	6.93	7.27	6.72	6.72	277666
2008-01-16	6.72	6.95	6.55	6.65	573890
2008-01-17	6.72	6.92	6.50	6.62	318497
2008-01-18	6.55	6.70	6.34	6.34	196784
2008-01-22	6.03	6.30	5.73	6.14	429446
2008-01-23	5.95	6.24	5.95	6.18	358296
2008-01-24	6.27	6.42	6.18	6.33	302321
2008-01-25	6.37	6.48	6.14	6.32	195871
2008-01-28	6.27	6.36	6.10	6.28	342936
2008-01-29	6.40	6.46	6.30	6.39	190707
2008-01-30	6.48	6.61	6.30	6.32	271403
2008-01-31	6.47	6.47	6.26	6.36	211314
2008-02-01	6.40	6.48	6.25	6.40	619666
2008-02-04	6.45	6.53	6.36	6.42	445512
2008-02-05	6.43	6.58	6.28	6.39	413289
2008-02-06	6.41	6.80	6.41	6.56	309192
2008-02-07	6.52	6.84	6.52	6.64	217524
2008-02-08	6.60	6.62	6.36	6.45	251889
2008-02-11	6.39	6.53	6.31	6.35	178801
2008-02-12	6.47	6.75	6.40	6.47	228749
2008-02-13	6.74	6.84	6.30	6.74	298088
2008-02-14	6.69	6.84	6.57	6.70	237938
2008-02-15	6.67	6.77	6.61	6.69	170148
2008-02-19	6.83	6.90	6.69	6.69	338265
2008-02-20	6.55	6.86	6.55	6.80	195327
2008-02-21	6.80	6.88	6.66	6.68	138922
2008-02-22	6.74	6.94	6.65	6.84	239263
2008-02-25	6.82	7.18	6.73	7.00	211399
2008-02-26	6.91	7.14	6.91	7.14	215209
2008-02-27	7.14	7.25	7.01	7.10	116906
2008-02-28	7.16	7.52	7.10	7.47	464952
2008-02-29	7.50	7.50	6.91	6.97	468676
2008-03-03	6.93	7.30	6.93	7.10	434788
2008-03-04	7.13	7.32	7.05	7.22	277851
2008-03-05	7.27	7.35	7.20	7.33	234891
2008-03-06	7.24	7.27	7.13	7.13	151441
2008-03-07	7.15	7.27	7.09	7.09	158631
2008-03-10	7.09	7.19	6.92	6.94	499314
2008-03-11	7.27	7.27	6.95	7.08	300480
2008-03-12	7.17	7.21	7.02	7.15	251750
2008-03-13	7.10	7.14	6.93	7.04	165489
2008-03-14	6.99	7.09	6.77	6.79	244995
2008-03-17	6.94	6.94	6.55	6.58	365362
2008-03-18	6.74	6.79	6.53	6.70	276099
2008-03-19	6.80	6.80	6.58	6.65	74575
2008-03-20	6.63	6.84	6.45	6.80	42600
2008-03-24	6.67	6.98	6.67	6.88	44672
2008-03-25	6.86	6.93	6.69	6.80	98554
2008-03-26	6.70	6.73	6.58	6.72	256332
2008-03-27	6.75	6.79	6.61	6.68	54170
2008-03-28	6.76	6.77	6.56	6.69	111445
2008-03-31	6.74	6.74	6.52	6.62	117634
2008-04-01	6.65	6.84	6.54	6.74	218449
2008-04-02	6.79	6.88	6.60	6.71	66964
2008-04-03	6.72	6.74	6.64	6.71	110624
2008-04-04	6.71	6.83	6.70	6.80	82248
2008-04-07	6.81	6.91	6.80	6.88	72244
2008-04-08	6.88	7.09	6.84	7.07	180694
2008-04-09	7.09	7.15	6.89	6.97	150875
2008-04-10	6.85	6.95	6.83	6.95	71746
2008-04-11	6.77	6.94	6.77	6.83	42200
2008-04-14	6.75	6.81	6.71	6.74	63648
2008-04-15	6.64	6.77	6.63	6.66	116923
2008-04-16	6.75	6.82	6.69	6.70	25906
2008-04-17	6.63	6.76	6.63	6.72	57000
2008-04-18	6.78	6.95	6.77	6.87	87947
2008-04-21	6.85	6.95	6.73	6.78	271757
2008-04-22	6.86	6.86	6.31	6.37	147444
2008-04-23	6.38	6.38	6.17	6.32	243713
2008-04-24	6.38	6.61	6.28	6.57	29312
2008-04-25	6.53	6.56	6.24	6.34	124217
2008-04-28	6.43	6.43	6.30	6.34	413248
2008-04-29	6.37	6.37	6.05	6.10	99217
2008-04-30	6.20	6.27	6.11	6.27	82029
2008-05-01	6.27	6.57	6.18	6.45	33680
2008-05-02	6.43	6.44	6.22	6.28	99974
2008-05-05	6.22	6.31	6.18	6.18	21480
2008-05-06	6.24	6.34	6.18	6.18	315804
2008-05-07	6.07	6.28	5.78	5.90	144788
2008-05-08	5.98	6.04	5.71	6.04	145258
2008-05-09	5.78	6.06	5.75	6.00	544818
2008-05-12	6.00	6.05	5.65	5.70	215974
2008-05-13	5.65	5.79	5.42	5.46	1102803
2008-05-14	5.52	5.52	5.11	5.33	1473424
2008-05-15	5.38	5.73	5.34	5.66	517945
2008-05-16	5.71	5.83	5.37	5.50	342560
2008-05-19	5.58	6.00	5.56	5.88	304101
2008-05-20	5.91	5.98	5.71	5.92	238005
2008-05-21	5.95	6.05	5.90	5.90	262767
2008-05-22	5.89	6.05	5.80	5.94	222536
2008-05-23	5.85	5.85	5.56	5.61	312588
2008-05-27	5.57	5.76	5.32	5.66	178401
2008-05-28	5.50	5.79	5.48	5.64	294918
2008-05-29	5.58	5.75	5.45	5.70	236412
2008-05-30	5.67	5.69	5.32	5.32	1090368
2008-06-02	5.27	5.65	5.11	5.59	676624
2008-06-03	5.55	5.66	5.40	5.54	290063
2008-06-04	5.60	5.71	5.36	5.54	194750
2008-06-05	5.50	5.63	5.48	5.49	153100
2008-06-06	5.50	5.61	5.22	5.22	106517
2008-06-09	5.19	5.43	5.15	5.39	107345
2008-06-10	5.32	5.32	5.04	5.10	176693
2008-06-11	5.04	5.05	4.91	5.00	145146
2008-06-12	5.10	5.26	5.03	5.07	236408
2008-06-13	5.15	5.15	5.02	5.09	295386
2008-06-16	5.15	5.15	4.97	4.97	57893
2008-06-17	5.00	5.08	4.84	4.92	189512
2008-06-18	5.03	5.31	5.03	5.25	159286
2008-06-19	5.11	5.27	5.10	5.17	110467
2008-06-20	5.15	5.47	5.15	5.46	269517
2008-06-23	5.55	5.60	5.31	5.41	116383
2008-06-24	5.46	5.60	5.33	5.45	223897
2008-06-25	5.40	5.57	5.40	5.43	105720
2008-06-26	5.45	5.53	4.86	5.02	362785
2008-06-27	4.86	5.07	4.86	5.01	66059
2008-06-30	5.03	5.03	4.80	4.95	154114
2008-07-01	4.96	5.08	4.76	5.05	230991
2008-07-02	5.00	5.06	4.76	4.76	95318
2008-07-03	4.81	4.96	4.72	4.83	55761
2008-07-07	4.92	4.98	4.80	4.83	113028
2008-07-08	4.90	5.05	4.68	5.05	185318
2008-07-09	4.91	4.97	4.75	4.86	89392
2008-07-10	4.86	4.87	4.63	4.79	108585
2008-07-11	4.64	4.73	4.42	4.70	178906
2008-07-14	4.67	4.79	4.47	4.51	307854
2008-07-15	4.61	4.70	4.45	4.70	122034
2008-07-16	4.70	4.94	4.70	4.85	81531
2008-07-17	4.85	5.19	4.85	5.05	557594
2008-07-18	5.09	5.10	4.94	5.05	206463
2008-07-21	5.07	5.36	5.07	5.19	276645
2008-07-22	5.21	5.39	5.03	5.30	457295
2008-07-23	5.40	5.40	5.14	5.30	224191
2008-07-24	5.43	5.43	5.07	5.13	80200
2008-07-25	5.16	5.19	4.97	5.04	93501
2008-07-28	5.14	5.14	4.89	4.97	106468
2008-07-29	5.04	5.10	4.84	5.05	102260
2008-07-30	5.14	5.14	4.97	5.01	118838
2008-07-31	5.05	5.07	4.82	4.86	165336
2008-08-01	4.92	5.09	4.69	4.83	127543
2008-08-04	5.06	5.09	4.60	4.70	57660
2008-08-05	4.65	4.76	4.54	4.67	109138
2008-08-06	4.67	4.77	4.60	4.66	103153
2008-08-07	4.62	4.65	4.32	4.38	276450
2008-08-08	4.47	4.48	4.10	4.23	517198
2008-08-11	4.40	4.40	4.11	4.16	115263
2008-08-12	4.25	4.26	4.10	4.22	131659
2008-08-13	4.38	4.50	4.24	4.36	215720
2008-08-14	4.30	4.49	4.30	4.42	135639
2008-08-15	4.47	4.70	4.35	4.60	194399
2008-08-18	4.67	4.67	4.45	4.46	50741
2008-08-19	4.30	4.71	4.30	4.66	195308
2008-08-20	4.60	4.65	4.30	4.47	196609
2008-08-21	4.52	4.52	4.31	4.39	64144
2008-08-22	4.43	4.56	4.37	4.45	139670
2008-08-25	4.36	4.46	4.34	4.46	42356
2008-08-26	4.59	4.64	4.45	4.62	197054
2008-08-27	4.45	4.78	4.42	4.70	176349
2008-08-28	4.69	4.93	4.62	4.85	185879
2008-08-29	4.85	4.85	4.65	4.80	86959
2008-09-02	4.80	5.27	4.71	4.98	318775
2008-09-03	4.91	5.05	4.91	4.95	103225
2008-09-04	4.95	4.96	4.65	4.72	127498
2008-09-05	4.62	4.70	4.56	4.62	159813
2008-09-08	4.77	4.90	4.59	4.67	111345
2008-09-09	4.66	4.77	4.36	4.40	113798
2008-09-10	4.41	4.43	4.26	4.36	78091
2008-09-11	4.31	4.31	4.11	4.17	79936
2008-09-12	4.15	4.28	4.05	4.17	270031
2008-09-15	4.06	4.06	3.75	3.75	280745
2008-09-16	3.77	3.95	3.62	3.92	400050
2008-09-17	3.95	3.96	3.50	3.63	307389
2008-09-18	3.66	3.84	3.48	3.84	534701
2008-09-19	3.94	4.81	3.94	4.79	645016
2008-09-22	4.68	5.18	4.55	4.86	479054
2008-09-23	5.00	5.25	4.82	4.97	1050617
2008-09-24	5.15	5.15	4.80	4.99	276602
2008-09-25	5.00	5.11	4.80	5.00	572852
2008-09-26	4.81	5.02	4.81	4.89	458030
2008-09-29	5.00	5.02	3.93	4.50	364605
2008-09-30	4.50	4.79	4.35	4.67	210078
2008-10-01	4.56	5.01	4.56	5.00	520268
2008-10-02	5.10	5.10	4.60	4.80	286708
2008-10-03	4.81	5.00	4.55	4.74	303879
2008-10-06	4.43	4.43	3.65	4.19	303155
2008-10-07	4.36	4.36	3.74	3.74	158600
2008-10-08	3.99	3.99	3.53	3.67	145003
2008-10-09	3.77	3.86	3.32	3.39	160935
2008-10-10	3.32	3.46	3.01	3.20	381327
2008-10-13	3.45	3.73	3.01	3.56	216532
2008-10-14	3.71	4.19	3.50	3.79	363222
2008-10-15	3.35	3.55	3.30	3.34	101716
2008-10-16	3.52	3.52	3.19	3.40	62879
2008-10-17	3.31	3.65	3.26	3.26	64221
2008-10-20	3.39	3.44	2.76	2.93	146678
2008-10-21	2.99	2.99	2.22	2.23	469250
2008-10-22	2.27	3.04	1.70	2.18	1106628
2008-10-23	2.18	2.35	1.93	2.05	1383104
2008-10-24	1.90	2.00	1.81	1.85	384873
2008-10-27	1.84	1.86	1.70	1.75	170119
2008-10-28	1.69	1.80	1.51	1.69	668904
2008-10-29	1.60	1.99	1.55	1.70	764164
2008-10-30	1.75	1.99	1.48	1.90	474591
2008-10-31	1.94	2.00	1.70	1.79	386597
2008-11-03	1.83	2.05	1.76	2.05	507278
2008-11-04	2.14	2.25	1.98	2.09	312722
2008-11-05	2.15	2.15	1.95	1.95	590152
2008-11-06	2.00	2.01	1.86	1.89	290051
2008-11-07	2.00	2.04	1.78	1.80	540956
2008-11-10	1.81	2.03	1.81	1.92	738032
2008-11-11	1.90	2.00	1.81	1.91	456607
2008-11-12	1.90	1.91	1.84	1.85	70995
2008-11-13	1.94	1.94	1.85	1.86	137476
2008-11-14	1.94	1.94	1.86	1.87	194400
2008-11-17	1.93	1.93	1.76	1.76	131832
2008-11-18	1.84	1.90	1.75	1.78	178874
2008-11-19	1.78	1.82	1.45	1.45	213972
2008-11-20	1.57	1.68	1.41	1.45	241784
2008-11-21	1.54	1.62	1.45	1.53	156208
2008-11-24	1.61	1.70	1.55	1.63	182798
2008-11-25	1.69	1.70	1.55	1.59	488848
2008-11-26	1.57	1.75	1.57	1.70	352027
2008-11-28	1.80	2.05	1.80	1.90	218275
2008-12-01	1.46	1.88	1.42	1.69	384935
2008-12-02	1.73	1.81	1.59	1.70	316281
2008-12-03	1.73	1.82	1.65	1.78	139650
2008-12-04	1.82	1.87	1.65	1.80	291286
2008-12-05	1.54	1.88	1.42	1.76	201293
2008-12-08	1.72	1.98	1.61	1.71	149400
2008-12-09	1.78	1.93	1.65	1.71	279829
2008-12-10	1.89	1.98	1.74	1.95	329033
2008-12-11	1.97	2.05	1.90	2.02	226317
2008-12-12	1.92	2.18	1.89	2.07	388416
2008-12-15	2.06	2.20	2.05	2.08	45549
2008-12-16	2.15	2.29	2.15	2.21	76600
2008-12-17	2.26	2.30	2.12	2.16	68180
2008-12-18	2.25	2.30	2.11	2.12	95185
2008-12-19	2.10	2.28	2.09	2.25	49791
2008-12-22	2.27	2.30	2.14	2.22	232608
2008-12-23	2.21	2.23	2.12	2.12	71863
2008-12-24	2.18	2.18	1.98	1.98	38900
2008-12-26	2.02	2.34	1.95	2.27	118169
2008-12-29	2.33	2.40	2.32	2.33	10360
2008-12-30	2.40	2.46	2.27	2.27	21300
2008-12-31	2.20	2.28	2.20	2.26	3800
2009-01-02	2.15	2.47	2.15	2.42	23947
2009-01-05	2.47	2.49	2.20	2.42	50517
2009-01-06	2.48	2.50	2.30	2.30	101926
2009-01-07	2.26	2.48	2.06	2.15	110437
2009-01-08	2.15	2.31	2.15	2.17	234926
2009-01-09	2.23	2.29	2.18	2.18	103460
2009-01-12	2.21	2.25	2.06	2.16	146753
2009-01-13	2.06	2.19	2.04	2.08	208449
2009-01-14	2.03	2.12	1.90	2.00	49454
2009-01-15	1.92	2.11	1.90	2.08	144886
2009-01-16	2.40	2.40	1.92	1.93	156296
2009-01-20	2.00	2.04	1.77	1.77	192774
2009-01-21	1.88	2.08	1.70	1.90	535785
2009-01-22	1.89	1.99	1.79	1.79	87138
2009-01-23	1.89	1.97	1.89	1.94	68100
2009-01-26	1.99	2.04	1.83	1.87	147957
2009-01-27	1.88	2.00	1.86	1.86	64939
2009-01-28	1.98	2.06	1.95	2.02	100127
2009-01-29	2.03	2.05	1.88	1.88	135157
2009-01-30	1.94	2.10	1.91	1.91	55023
2009-02-02	1.82	1.98	1.82	1.98	7700
2009-02-03	2.03	2.03	2.00	2.00	5700
2009-02-04	2.12	2.12	1.95	1.96	138170
2009-02-05	2.00	2.00	1.80	1.80	157997
2009-02-06	1.99	2.03	1.86	1.99	187854
2009-02-09	2.07	2.11	2.00	2.11	42481
2009-02-10	2.17	2.17	2.05	2.12	87150
2009-02-11	2.07	2.10	2.06	2.06	12572
2009-02-12	2.06	2.08	1.96	2.08	42980
2009-02-13	2.10	2.10	2.00	2.07	141831
2009-02-17	2.05	2.05	1.95	1.95	103690
2009-02-18	1.96	2.18	1.87	1.97	107987
2009-02-19	2.00	2.00	1.78	1.78	225021
2009-02-20	1.93	1.93	1.75	1.80	92722
2009-02-23	1.98	1.99	1.80	1.87	27466
2009-02-24	1.92	2.00	1.81	1.87	195081
2009-02-25	1.94	1.94	1.76	1.80	161665
2009-02-26	1.80	1.99	1.72	1.80	41389
2009-02-27	1.76	1.94	1.64	1.94	216442
2009-03-02	1.85	1.85	1.62	1.66	8500
2009-03-03	1.65	1.65	1.50	1.65	35800
2009-03-04	1.70	1.71	1.65	1.68	15188
2009-03-05	1.62	1.66	1.40	1.65	25408
2009-03-06	1.72	1.72	1.55	1.56	19525
2009-03-09	1.56	1.65	1.56	1.56	26400
2009-03-10	1.68	1.72	1.68	1.72	22028
2009-03-11	1.70	1.76	1.68	1.72	22300
2009-03-12	1.69	1.94	1.64	1.72	93536
2009-03-13	1.76	1.83	1.73	1.74	55543
2009-03-16	1.77	1.84	1.66	1.75	38900
2009-03-17	1.65	1.79	1.60	1.76	140191
2009-03-18	1.88	1.88	1.69	1.72	153731
2009-03-19	1.70	1.71	1.55	1.63	258086
2009-03-20	1.65	1.65	1.61	1.61	3300
2009-03-23	1.69	1.78	1.65	1.75	51401
2009-03-24	1.75	1.77	1.65	1.75	23500
2009-03-25	1.73	1.75	1.56	1.75	64700
2009-03-26	1.71	1.80	1.68	1.78	134466
2009-03-27	1.70	1.85	1.70	1.82	132174
2009-03-30	1.71	1.77	1.60	1.75	55873
2009-03-31	1.94	2.00	1.71	1.79	57924
2009-04-01	1.72	1.87	1.70	1.80	116948
2009-04-02	1.89	2.00	1.72	2.00	174356
2009-04-03	1.98	1.99	1.82	1.84	41043
2009-04-06	1.85	1.90	1.75	1.86	44951
2009-04-07	1.83	1.88	1.83	1.83	1083
2009-04-08	1.82	1.88	1.81	1.87	298083
2009-04-09	1.99	2.00	1.97	1.98	887056
2009-04-13	2.00	2.02	1.96	1.99	173888
2009-04-14	1.99	2.11	1.99	1.99	90940
2009-04-15	2.02	2.02	1.95	2.00	364113
2009-04-16	2.07	2.07	1.98	2.01	225725
2009-04-17	2.00	2.09	1.99	2.06	129943
2009-04-20	2.00	2.03	1.94	1.96	24440
2009-04-21	1.96	1.98	1.94	1.95	159346
2009-04-22	1.94	2.00	1.94	1.94	174052
2009-04-23	1.93	1.96	1.91	1.95	109375
2009-04-24	1.91	1.97	1.91	1.93	292781
2009-04-27	1.82	1.93	1.82	1.88	29853
2009-04-28	1.90	1.92	1.86	1.90	68456
2009-04-29	1.81	1.92	1.81	1.81	149532
2009-04-30	1.86	1.90	1.83	1.87	54125
2009-05-01	1.90	1.90	1.80	1.90	48708
2009-05-04	1.90	1.99	1.90	1.98	98406
2009-05-05	1.96	2.15	1.95	2.15	212737
2009-05-06	2.15	2.25	2.11	2.25	547780
2009-05-07	2.21	2.36	2.12	2.12	394262
2009-05-08	2.05	2.60	2.05	2.60	542223
2009-05-11	2.46	2.69	2.40	2.67	181774
2009-05-12	2.66	2.85	2.65	2.70	246172
2009-05-13	2.50	2.70	2.36	2.58	216481
2009-05-14	2.50	2.75	2.42	2.58	282387
2009-05-15	2.82	2.87	2.68	2.80	998220
2009-05-18	2.90	3.12	2.90	3.10	267431
2009-05-19	3.14	3.37	2.94	2.99	303052
2009-05-20	3.00	3.15	2.88	2.89	217901
2009-05-21	2.88	2.88	2.66	2.83	65248
2009-05-22	2.80	3.21	2.80	2.91	59838
2009-05-26	3.05	3.05	2.84	2.85	131566
2009-05-27	2.80	2.95	2.80	2.88	62883
2009-05-28	2.88	2.88	2.75	2.75	188052
2009-05-29	2.71	2.89	2.59	2.59	215721
2009-06-01	2.67	2.87	2.67	2.87	92194
2009-06-02	2.93	3.11	2.91	3.11	221427
2009-06-03	3.16	3.34	2.90	3.24	244998
2009-06-04	3.19	3.19	3.03	3.09	56345
2009-06-05	3.10	3.23	3.06	3.20	85605
2009-06-08	3.25	3.25	3.07	3.16	127751
2009-06-09	3.22	3.22	3.12	3.18	115679
2009-06-10	3.20	3.32	3.17	3.25	344251
2009-06-11	3.37	3.37	3.19	3.20	233863
2009-06-12	3.18	3.25	3.02	3.10	114060
2009-06-15	3.06	3.09	2.96	2.96	25924
2009-06-16	2.91	2.98	2.90	2.96	87618
2009-06-17	2.96	2.99	2.92	2.92	101812
2009-06-18	2.86	2.99	2.86	2.94	107176
2009-06-19	2.99	2.99	2.87	2.91	210127
2009-06-22	2.89	2.89	2.75	2.83	128960
2009-06-23	2.79	2.86	2.71	2.85	89439
2009-06-24	2.83	2.92	2.78	2.83	69733
2009-06-25	2.86	3.11	2.85	3.05	224566
2009-06-26	3.18	3.22	3.08	3.18	52050
2009-06-29	3.18	3.36	3.07	3.21	273635
2009-06-30	3.35	3.44	3.26	3.29	543000
2009-07-01	3.35	3.42	3.20	3.25	196997
2009-07-02	3.17	3.28	3.05	3.21	58136
2009-07-06	3.10	3.62	3.01	3.55	654968
2009-07-07	3.49	3.62	3.22	3.47	363794
2009-07-08	3.43	3.51	3.13	3.18	181549
2009-07-09	2.91	3.15	2.91	3.10	119337
2009-07-10	3.02	3.19	2.99	3.18	48530
2009-07-13	3.13	3.35	3.11	3.28	73448
2009-07-14	3.26	3.34	3.15	3.28	64065
2009-07-15	3.35	3.42	3.24	3.42	241485
2009-07-16	3.46	3.50	3.34	3.45	407415
2009-07-17	3.38	3.54	3.31	3.49	172886
2009-07-20	3.58	3.61	3.30	3.55	50605
2009-07-21	3.53	3.59	3.37	3.53	129692
2009-07-22	3.57	3.73	3.37	3.53	251956
2009-07-23	3.62	3.62	3.36	3.50	80105
2009-07-24	3.41	3.54	3.40	3.54	221013
2009-07-27	3.61	3.64	3.32	3.50	108986
2009-07-28	3.50	3.59	3.40	3.43	87386
2009-07-29	3.40	3.54	3.37	3.48	53661
2009-07-30	3.63	3.69	3.44	3.54	88344
2009-07-31	3.63	3.64	3.51	3.56	103833
2009-08-03	3.51	3.71	3.51	3.58	76680
2009-08-04	3.51	3.84	3.50	3.74	387576
2009-08-05	3.77	3.85	3.70	3.85	188252
2009-08-06	3.89	3.89	3.78	3.81	138644
2009-08-07	3.94	3.99	3.83	3.94	139233
2009-08-10	4.00	4.00	3.82	3.83	96564
2009-08-11	3.81	3.81	3.60	3.69	322564
2009-08-12	3.63	3.80	3.63	3.78	362963
2009-08-13	3.80	3.90	3.77	3.86	339791
2009-08-14	3.89	3.89	3.68	3.70	98259
2009-08-17	3.58	3.69	3.46	3.49	40808
2009-08-18	3.46	3.68	3.46	3.54	102501
2009-08-19	3.55	3.62	3.50	3.58	40945
2009-08-20	3.61	3.96	3.53	3.85	214721
2009-08-21	3.90	3.94	3.85	3.86	92939
2009-08-24	4.01	4.07	3.91	4.00	152661
2009-08-25	4.01	4.01	3.88	3.90	70694
2009-08-26	4.03	4.03	3.88	3.92	30534
2009-08-27	3.95	4.00	3.87	3.98	86919
2009-08-28	4.00	4.19	3.86	3.92	139260
2009-08-31	3.95	4.08	3.73	4.04	140308
2009-09-01	4.07	4.07	3.84	3.85	140899
2009-09-02	3.78	3.97	3.75	3.87	32275
2009-09-03	3.77	4.21	3.77	3.86	32775
2009-09-04	4.04	4.08	3.84	3.89	84584
2009-09-08	3.98	4.20	3.93	4.05	260825
2009-09-09	4.13	4.23	4.03	4.08	132970
2009-09-10	4.15	4.19	4.02	4.10	26802
2009-09-11	4.06	4.09	3.93	4.07	22141
2009-09-14	4.20	4.20	3.95	4.17	123506
2009-09-15	4.20	4.36	4.08	4.27	341550
2009-09-16	4.19	4.50	4.19	4.44	181879
2009-09-17	4.50	4.61	4.36	4.61	341399
2009-09-18	4.66	4.66	4.34	4.55	433391
2009-09-21	4.27	4.60	4.16	4.45	139494
2009-09-22	4.53	4.54	4.41	4.49	172600
2009-09-23	4.53	4.62	4.44	4.47	58038
2009-09-24	4.43	4.54	4.33	4.33	87074
2009-09-25	4.36	4.44	4.29	4.29	41550
2009-09-28	4.09	4.50	4.03	4.50	62811
2009-09-29	4.45	4.68	4.41	4.64	169567
2009-09-30	4.84	4.84	4.55	4.71	244646
2009-10-01	5.10	5.10	4.53	4.55	229089
2009-10-02	4.56	4.67	4.40	4.64	224714
2009-10-05	4.61	4.86	4.46	4.82	255585
2009-10-06	5.00	5.37	4.85	5.15	569227
2009-10-07	5.13	5.25	4.88	5.14	334968
2009-10-08	5.15	5.40	5.14	5.33	392401
2009-10-09	5.32	5.40	5.20	5.30	437871
2009-10-12	5.43	5.50	5.37	5.39	37377
2009-10-13	5.39	5.50	5.26	5.41	209599
2009-10-14	5.50	5.67	5.39	5.55	310830
2009-10-15	5.41	5.60	5.36	5.40	171593
2009-10-16	5.35	5.46	5.19	5.31	161652
2009-10-19	5.15	5.44	5.14	5.38	295251
2009-10-20	5.69	5.69	5.40	5.48	228813
2009-10-21	5.54	5.63	5.37	5.45	93610
2009-10-22	5.37	6.00	5.37	5.96	438848
2009-10-23	5.85	6.05	5.78	5.78	408521
2009-10-26	5.50	6.18	5.50	5.99	359356
2009-10-27	5.99	6.13	5.95	6.02	139123
2009-10-28	5.94	6.03	5.50	5.60	269882
2009-10-29	5.68	6.02	5.56	5.79	182189
2009-10-30	5.86	5.94	5.59	5.80	428108
2009-11-02	5.77	5.94	5.77	5.89	179361
2009-11-03	5.79	5.94	5.77	5.87	183097
2009-11-04	5.80	5.94	5.72	5.77	320378
2009-11-05	5.91	6.00	5.75	5.89	212211
2009-11-06	5.88	6.20	5.60	5.88	332935
2009-11-09	5.89	6.10	5.89	6.10	199879
2009-11-10	6.10	6.10	5.90	6.04	79095
2009-11-11	5.88	6.06	5.84	5.94	129803
2009-11-12	5.89	5.91	5.70	5.76	180200
2009-11-13	5.69	5.90	5.56	5.90	124508
2009-11-16	6.00	6.00	5.87	5.90	155762
2009-11-17	5.94	5.99	5.80	5.89	137835
2009-11-18	5.90	5.94	5.50	5.59	527054
2009-11-19	5.59	5.65	5.39	5.61	328183
2009-11-20	5.60	5.62	5.45	5.59	66850
2009-11-23	5.58	5.79	5.58	5.73	75055
2009-11-24	5.75	5.79	5.59	5.69	67269
2009-11-25	5.77	5.88	5.68	5.68	32554
2009-11-27	5.38	5.43	5.25	5.34	116439
2009-11-30	5.21	5.41	5.21	5.34	165832
2009-12-01	5.39	5.45	5.33	5.39	85817
2009-12-02	5.38	5.53	5.25	5.33	79435
2009-12-03	5.33	5.55	5.33	5.33	56992
2009-12-04	5.43	5.43	5.15	5.28	64145
2009-12-07	5.30	5.48	5.15	5.48	46347
2009-12-08	5.54	5.65	5.30	5.55	102606
2009-12-09	5.65	5.65	5.25	5.27	84650
2009-12-10	5.30	5.46	5.20	5.31	237276
2009-12-11	5.44	5.48	5.35	5.48	48158
2009-12-14	5.53	5.64	5.31	5.63	87205
2009-12-15	5.55	5.75	5.47	5.70	119132
2009-12-16	5.68	5.80	5.53	5.75	106539
2009-12-17	5.71	5.71	5.51	5.61	107696
2009-12-18	5.55	5.70	5.21	5.57	97433
2009-12-21	5.57	5.64	5.47	5.56	36919
2009-12-22	5.50	5.56	5.34	5.49	44055
2009-12-23	5.59	5.59	5.30	5.33	73383
2009-12-24	5.34	5.40	5.30	5.32	11667
2009-12-28	5.54	5.59	5.33	5.55	64463
2009-12-29	5.52	5.76	5.50	5.71	153375
2009-12-30	5.77	5.85	5.65	5.77	60889
2009-12-31	5.74	5.89	5.70	5.76	17385
2010-01-04	5.76	5.85	5.64	5.79	77050
2010-01-05	5.79	6.00	5.79	5.99	165896
2010-01-06	6.00	6.00	5.59	5.63	239654
2010-01-07	5.53	5.84	5.53	5.83	94059
2010-01-08	5.85	5.85	5.50	5.73	135999
2010-01-11	5.86	5.86	5.41	5.51	145580
2010-01-12	5.40	5.45	5.21	5.25	111454
2010-01-13	5.30	5.43	5.21	5.37	156918
2010-01-14	5.32	5.65	5.32	5.59	73589
2010-01-15	5.51	5.64	5.37	5.43	60729
2010-01-19	5.46	5.67	5.38	5.57	88099
2010-01-20	5.69	5.69	5.45	5.51	63902
2010-01-21	5.46	5.52	5.27	5.38	104267
2010-01-22	5.36	5.44	5.25	5.30	18671
2010-01-25	5.33	5.37	5.22	5.29	70291
2010-01-26	5.25	5.35	5.21	5.21	49524
2010-01-27	5.20	5.26	5.15	5.15	100392
2010-01-28	5.16	5.27	5.15	5.17	49460
2010-01-29	5.20	5.28	5.15	5.21	69498
2010-02-01	5.21	5.35	5.16	5.34	63811
2010-02-02	5.31	5.34	5.24	5.31	31179
2010-02-03	5.35	5.35	5.20	5.23	49952
2010-02-04	5.22	5.22	4.95	4.97	85982
2010-02-05	5.00	5.00	4.75	4.85	115692
2010-02-08	4.82	4.88	4.80	4.82	70818
2010-02-09	4.84	4.85	4.75	4.77	102330
2010-02-10	4.80	4.91	4.80	4.82	47659
2010-02-11	4.87	5.02	4.83	5.02	59805
2010-02-12	4.84	5.15	4.83	5.15	87055
2010-02-16	5.17	5.17	4.80	4.92	123045
2010-02-17	4.91	4.95	4.81	4.81	66100
2010-02-18	4.85	5.02	4.80	4.83	122638
2010-02-19	4.83	4.95	4.83	4.93	39154
2010-02-22	4.92	4.92	4.81	4.86	78828
2010-02-23	4.87	4.87	4.75	4.79	148689
2010-02-24	4.78	4.81	4.75	4.79	106060
2010-02-25	4.69	4.72	4.53	4.72	123554
2010-02-26	4.69	4.87	4.66	4.80	69537
2010-03-01	4.76	5.00	4.76	4.97	79737
2010-03-02	4.98	5.16	4.94	5.07	88450
2010-03-03	5.09	5.09	4.98	5.01	87019
2010-03-04	4.98	5.00	4.95	4.97	39969
2010-03-05	5.00	5.05	4.90	4.90	104736
2010-03-08	4.90	5.09	4.88	5.02	92031
2010-03-09	4.93	5.05	4.93	5.05	119754
2010-03-10	5.05	5.35	5.05	5.30	144112
2010-03-11	5.23	5.36	5.13	5.21	54233
2010-03-12	5.20	5.37	5.20	5.33	61212
2010-03-15	5.36	5.44	5.27	5.37	121456
2010-03-16	5.34	5.55	5.34	5.50	236592
2010-03-17	5.54	5.72	5.42	5.63	407046
2010-03-18	5.69	5.70	5.59	5.68	93812
2010-03-19	5.76	5.84	5.60	5.79	166336
2010-03-22	5.79	5.99	5.74	5.96	335666
2010-03-23	5.99	6.20	5.92	6.17	428848
2010-03-24	5.98	6.25	5.98	6.13	114961
2010-03-25	6.21	6.31	6.14	6.20	256779
2010-03-26	6.16	6.25	6.08	6.08	104123
2010-03-29	6.19	6.21	6.00	6.13	99389
2010-03-30	6.17	6.19	6.03	6.05	79845
2010-03-31	6.01	6.12	5.94	5.95	146630
2010-04-01	5.99	5.99	5.75	5.83	81371
2010-04-05	5.85	6.20	5.85	6.09	178801
2010-04-06	6.04	6.23	5.98	6.19	178208
2010-04-07	6.21	6.25	6.06	6.11	189999
2010-04-08	6.08	6.09	5.90	6.09	176852
2010-04-09	6.07	6.31	6.07	6.28	166804
2010-04-12	6.32	6.38	6.24	6.33	161575
2010-04-13	6.37	6.37	6.22	6.25	142107
2010-04-14	6.35	6.35	6.21	6.26	117060
2010-04-15	6.18	6.33	6.18	6.28	152539
2010-04-16	6.34	6.34	6.00	6.07	67586
2010-04-19	6.12	6.23	5.93	6.12	251984
2010-04-20	6.22	6.23	6.14	6.16	62173
2010-04-21	6.18	6.45	6.16	6.24	203979
2010-04-22	6.24	6.49	6.06	6.48	306550
2010-04-23	6.22	6.49	6.22	6.37	86859
2010-04-26	6.40	6.41	6.32	6.33	119263
2010-04-27	6.23	6.35	6.00	6.08	231835
2010-04-28	6.21	6.21	6.05	6.15	147754
2010-04-29	6.20	6.25	6.13	6.15	191559
2010-04-30	6.11	6.15	5.97	5.99	223800
2010-05-03	6.01	6.20	5.97	6.12	105410
2010-05-04	6.17	6.17	5.90	5.91	289607
2010-05-05	5.90	5.94	5.77	5.82	405717
2010-05-06	5.93	5.93	4.91	5.37	415160
2010-05-07	5.30	5.62	5.16	5.30	288285
2010-05-10	5.97	6.00	5.57	5.98	292528
2010-05-11	5.79	6.15	5.79	5.92	109380
2010-05-12	5.96	6.17	5.68	5.94	83039
2010-05-13	5.89	6.00	5.82	5.91	101560
2010-05-14	5.82	5.82	5.52	5.60	325887
2010-05-17	5.59	5.94	5.37	5.45	129371
2010-05-18	5.49	5.60	5.38	5.42	135693
2010-05-19	5.43	5.50	5.33	5.45	183388
2010-05-20	5.35	5.35	5.10	5.12	101760
2010-05-21	5.07	5.34	4.92	5.33	236105
2010-05-24	5.28	5.40	5.19	5.30	28038
2010-05-25	5.25	5.34	5.05	5.30	99188
2010-05-26	5.33	5.41	5.10	5.15	183775
2010-05-27	5.22	5.49	5.22	5.49	113175
2010-05-28	5.44	5.56	5.33	5.55	165808
2010-06-01	5.56	5.62	5.47	5.52	58485
2010-06-02	5.66	5.70	5.53	5.68	66615
2010-06-03	5.74	5.83	5.56	5.80	65635
2010-06-04	5.67	5.69	5.44	5.44	85232
2010-06-07	5.45	5.54	5.35	5.46	74004
2010-06-08	5.41	5.52	5.32	5.50	65817
2010-06-09	5.60	5.76	5.59	5.70	110518
2010-06-10	5.85	5.89	5.68	5.89	103780
2010-06-11	5.84	5.97	5.77	5.94	38955
2010-06-14	5.94	6.11	5.94	5.99	56521
2010-06-15	5.95	6.17	5.90	6.15	235289
2010-06-16	6.15	6.17	5.98	6.13	69920
2010-06-17	6.20	6.20	6.01	6.07	72183
2010-06-18	6.13	6.16	6.08	6.15	63387
2010-06-21	6.20	6.20	6.13	6.16	43328
2010-06-22	6.20	6.36	6.20	6.33	95535
2010-06-23	6.38	6.38	6.20	6.23	627793
2010-06-24	6.24	6.27	6.07	6.15	104081
2010-06-25	6.14	6.33	6.12	6.19	115038
2010-06-28	6.13	6.14	5.91	6.05	49987
2010-06-29	5.90	5.90	5.72	5.78	59580
2010-06-30	5.81	5.93	5.69	5.70	122203
2010-07-01	5.75	5.77	5.54	5.67	141938
2010-07-02	5.61	5.77	5.61	5.72	70000
2010-07-06	5.90	5.93	5.66	5.75	54582
2010-07-07	5.81	5.99	5.75	5.99	27724
2010-07-08	6.08	6.10	5.91	6.10	23062
2010-07-09	6.07	6.40	6.06	6.37	91337
2010-07-12	6.40	6.40	6.17	6.21	98773
2010-07-13	6.25	6.32	6.16	6.25	118976
2010-07-14	6.30	6.30	6.21	6.23	169164
2010-07-15	6.10	6.30	6.00	6.17	1576133
2010-07-16	6.09	6.27	6.03	6.09	108950
2010-07-19	6.12	6.23	6.12	6.23	211845
2010-07-20	6.27	6.27	6.06	6.17	607383
2010-07-21	6.16	6.39	6.13	6.27	1063346
2010-07-22	6.35	6.35	6.25	6.30	426949
2010-07-23	6.34	6.34	6.23	6.30	121396
2010-07-26	6.30	6.40	6.25	6.38	299935
2010-07-27	6.33	6.45	6.33	6.39	573741
2010-07-28	6.33	6.36	6.23	6.29	273305
2010-07-29	6.39	6.39	6.27	6.33	1179620
2010-07-30	6.28	6.35	6.27	6.30	396832
2010-08-02	6.44	6.81	6.27	6.66	5301385
2010-08-03	6.79	7.00	6.66	6.90	994749
2010-08-04	6.97	7.04	6.84	7.01	318650
2010-08-05	7.01	7.14	6.97	7.12	578548
2010-08-06	7.01	7.11	6.90	6.98	464320
2010-08-09	7.00	7.20	6.90	7.19	536936
2010-08-10	7.06	7.18	6.83	7.13	162860
2010-08-11	7.20	7.59	7.10	7.55	1424712
2010-08-12	7.48	8.36	7.33	7.65	1998270
2010-08-13	7.55	7.86	7.50	7.82	638549
2010-08-16	7.87	8.40	7.63	8.35	841074
2010-08-17	8.49	8.71	8.11	8.60	1865777
2010-08-18	8.53	8.69	8.38	8.69	892104
2010-08-19	8.70	8.94	8.48	8.50	1342613
2010-08-20	8.32	8.51	8.31	8.47	689420
2010-08-23	8.66	8.68	8.00	8.02	928020
2010-08-24	7.83	7.89	7.49	7.50	1749783
2010-08-25	7.59	7.99	7.33	7.95	975464
2010-08-26	8.02	8.38	8.01	8.05	848621
2010-08-27	8.01	8.11	7.77	8.03	433345
2010-08-30	7.96	8.09	7.72	7.72	207666
2010-08-31	7.65	8.16	7.60	8.08	488794
2010-09-01	8.26	8.49	8.19	8.43	696583
2010-09-02	8.41	8.54	8.20	8.45	510989
2010-09-03	8.69	8.69	8.41	8.48	365552
2010-09-07	8.55	8.75	8.36	8.71	480753
2010-09-08	8.83	8.93	8.71	8.75	722795
2010-09-09	8.92	8.92	8.68	8.79	622988
2010-09-10	8.69	8.72	8.51	8.66	285794
2010-09-13	8.80	8.90	8.70	8.87	513595
2010-09-14	8.79	8.90	8.65	8.77	343377
2010-09-15	8.68	8.77	8.58	8.77	173636
2010-09-16	8.87	8.90	8.54	8.70	233090
2010-09-17	8.80	9.25	8.70	9.16	1634703
2010-09-20	9.11	9.67	9.11	9.61	1123864
2010-09-21	9.73	9.73	9.28	9.46	583245
2010-09-22	9.37	9.57	9.32	9.41	226966
2010-09-23	9.24	9.50	9.15	9.26	238754
2010-09-24	9.34	9.82	9.34	9.81	378036
2010-09-27	9.85	9.89	9.58	9.70	185340
2010-09-28	10.05	10.19	9.80	10.15	942190
2010-09-29	10.24	10.30	9.92	9.96	388183
2010-09-30	9.98	10.25	9.84	9.98	318781
2010-10-01	10.13	10.19	9.88	10.07	272745
2010-10-04	10.13	10.29	9.90	9.97	333661
2010-10-05	10.15	10.28	9.97	10.20	460882
2010-10-06	10.28	10.28	9.99	10.06	241684
2010-10-07	10.25	10.30	9.85	9.86	274444
2010-10-08	9.94	10.16	9.83	10.12	114910
2010-10-11	10.05	10.17	10.01	10.12	44706
2010-10-12	10.06	10.17	9.91	10.14	253768
2010-10-13	10.20	10.46	10.19	10.30	544498
2010-10-14	10.40	10.40	9.85	9.98	420440
2010-10-15	10.13	10.16	9.86	10.01	121460
2010-10-18	10.14	10.14	9.93	10.04	166474
2010-10-19	9.92	10.32	9.92	10.31	2787601
2010-10-20	10.40	11.13	10.34	11.04	1237709
2010-10-21	11.20	11.30	11.00	11.30	881731
2010-10-22	11.27	11.48	11.07	11.47	429293
2010-10-25	11.64	12.19	11.64	12.19	1189317
2010-10-26	12.10	12.19	11.84	11.97	631788
2010-10-27	12.17	15.09	12.17	13.01	4680567
2010-10-28	12.90	12.90	12.20	12.58	2423718
2010-10-29	12.84	13.20	12.50	13.03	816224
2010-11-01	13.20	13.77	13.14	13.62	1178622
2010-11-02	13.76	14.22	13.66	14.21	2367887
2010-11-03	14.10	15.23	13.90	15.14	3721957
2010-11-04	15.42	16.30	15.40	16.24	2169089
2010-11-05	16.16	16.52	15.81	16.34	1399757
2010-11-08	16.45	16.45	15.84	16.09	983611
2010-11-09	15.94	16.10	15.12	15.43	1121776
2010-11-10	15.62	16.23	15.22	16.21	1134551
2010-11-11	15.77	16.48	15.71	16.01	612161
2010-11-12	15.91	16.10	15.16	15.21	964875
2010-11-15	15.11	15.88	15.01	15.50	609789
2010-11-16	15.45	15.50	14.54	14.76	659143
2010-11-17	14.65	15.18	14.65	15.04	434788
2010-11-18	15.53	15.53	15.20	15.27	596676
2010-11-19	15.09	15.40	14.90	15.36	321406
2010-11-22	15.55	15.55	15.25	15.53	485255
2010-11-23	15.16	15.28	15.01	15.09	753207
2010-11-24	15.39	16.30	15.25	16.19	1555519
2010-11-26	16.18	16.18	15.84	15.88	368672
2010-11-29	15.87	15.93	15.35	15.54	673849
2010-11-30	15.28	15.45	15.12	15.36	321147
2010-12-01	15.75	16.10	15.02	16.01	1306828
2010-12-02	16.13	16.94	16.11	16.51	1930122
2010-12-03	16.50	16.63	15.81	16.41	484600
2010-12-06	16.67	16.80	16.34	16.77	840388
2010-12-07	17.06	17.10	15.73	15.80	1093824
2010-12-08	15.74	15.97	15.11	15.39	773743
2010-12-09	15.40	15.75	15.34	15.54	834227
2010-12-10	15.55	15.79	15.33	15.47	526120
2010-12-13	15.50	15.65	14.70	15.01	1142854
2010-12-14	14.96	15.38	14.87	15.04	567618
2010-12-15	15.00	15.00	14.24	14.27	815401
2010-12-16	14.26	14.62	14.20	14.38	417115
2010-12-17	14.47	14.75	14.38	14.57	390044
2010-12-20	14.55	15.66	14.51	15.31	761025
2010-12-21	15.52	15.69	15.19	15.19	344788
2010-12-22	14.86	15.52	14.86	15.52	376359
2010-12-23	15.64	15.64	15.11	15.15	158191
2010-12-27	15.58	15.60	14.78	14.90	255393
2010-12-28	15.07	15.47	14.94	15.14	155981
2010-12-29	15.30	15.34	15.11	15.28	144620
2010-12-30	15.38	15.38	14.99	15.09	114777
2010-12-31	15.24	15.37	14.87	15.31	69228
2011-01-03	15.40	16.31	15.39	16.04	590841
2011-01-04	16.30	16.32	15.60	15.87	369584
2011-01-05	16.00	16.01	15.55	15.71	297808
2011-01-06	15.86	15.99	15.50	15.55	165066
2011-01-07	15.70	15.82	15.00	15.23	386651
2011-01-10	15.10	15.22	14.60	15.09	320281
2011-01-11	15.04	15.35	15.00	15.16	207064
2011-01-12	15.35	15.35	15.03	15.27	88055
2011-01-13	15.34	15.40	15.04	15.17	184805
2011-01-14	15.03	15.30	15.01	15.05	563011
2011-01-18	15.00	15.77	15.00	15.53	1052611
2011-01-19	15.90	16.62	15.70	16.52	1225038
2011-01-20	16.91	16.93	16.18	16.27	657024
2011-01-21	16.50	16.56	16.15	16.16	278844
2011-01-24	15.95	16.08	15.70	16.02	422694
2011-01-25	16.00	16.00	15.69	15.86	307007
2011-01-26	15.99	16.22	15.79	16.12	217551
2011-01-27	16.28	16.29	15.85	15.97	303640
2011-01-28	15.88	16.00	15.54	15.68	340132
2011-01-31	15.70	15.87	15.30	15.65	515999
2011-02-01	15.70	15.86	15.33	15.38	497560
2011-02-02	15.50	15.78	15.24	15.76	461308
2011-02-03	15.91	16.01	15.64	16.01	203000
2011-02-04	16.18	16.21	15.52	16.00	205112
2011-02-07	16.00	16.05	15.68	15.76	275446
2011-02-08	15.86	15.98	15.67	15.93	122815
2011-02-09	15.85	15.99	15.26	15.38	204489
2011-02-10	15.30	15.30	14.52	14.56	468964
2011-02-11	14.51	14.80	14.51	14.71	347557
2011-02-14	14.75	15.13	14.75	14.91	350814
2011-02-15	14.80	14.93	14.51	14.65	229611
2011-02-16	14.80	15.23	14.80	15.01	1076139
2011-02-17	14.91	15.08	14.71	14.91	1916311
2011-02-18	14.81	15.31	14.69	15.27	418227
2011-02-22	15.04	15.34	14.81	14.84	436916
2011-02-23	14.76	14.90	13.96	14.01	484816
2011-02-24	13.96	14.09	13.72	13.83	402867
2011-02-25	13.91	14.43	13.91	14.39	181742
2011-02-28	14.60	14.79	14.30	14.38	153700
2011-03-01	14.38	14.54	13.99	14.21	226705
2011-03-02	14.10	14.37	13.72	13.80	276071
2011-03-03	14.22	14.38	14.07	14.32	222177
2011-03-04	14.01	14.41	14.01	14.38	130052
2011-03-07	14.46	14.50	14.15	14.18	88424
2011-03-08	14.18	14.48	14.08	14.32	81181
2011-03-09	14.19	14.34	14.02	14.08	90550
2011-03-10	14.00	14.00	13.73	13.81	242333
2011-03-11	13.91	14.00	13.50	13.85	96251
2011-03-14	13.63	13.99	13.63	13.71	170849
2011-03-15	13.23	13.44	12.69	12.98	797880
2011-03-16	13.02	13.38	12.56	12.70	573531
2011-03-17	12.79	12.97	12.77	12.90	343973
2011-03-18	13.25	13.25	12.80	12.88	261168
2011-03-21	12.90	13.15	12.85	12.89	210323
2011-03-22	12.80	13.03	12.80	12.88	172684
2011-03-23	12.95	12.98	12.83	12.87	212070
2011-03-24	12.94	13.27	12.84	13.13	310323
2011-03-25	13.08	13.13	12.80	12.85	152760
2011-03-28	12.83	13.02	12.60	12.67	116063
2011-03-29	12.57	12.64	12.24	12.32	370316
2011-03-30	12.37	12.83	12.26	12.59	656719
2011-03-31	12.46	12.82	12.29	12.43	498518
2011-04-01	12.61	13.27	12.61	13.16	899358
2011-04-04	13.26	13.90	13.15	13.83	825701
2011-04-05	13.93	14.12	13.83	13.94	651365
2011-04-06	14.10	14.19	13.74	13.81	344979
2011-04-07	13.79	14.04	13.65	13.65	157955
2011-04-08	13.75	13.96	13.65	13.75	233504
2011-04-11	13.86	13.93	13.44	13.45	137793
2011-04-12	13.62	13.62	13.08	13.15	513709
2011-04-13	13.17	13.58	12.84	13.47	277554
2011-04-14	13.39	13.39	13.10	13.28	274287
2011-04-15	13.25	13.35	12.92	13.27	201997
2011-04-18	13.09	13.15	12.75	12.81	246210
2011-04-19	12.81	13.15	12.77	13.11	163833
2011-04-20	13.23	13.48	13.11	13.42	192047
2011-04-21	13.50	13.50	13.25	13.29	20272
2011-04-25	13.34	13.38	13.04	13.29	129703
2011-04-26	13.26	13.34	12.87	12.94	289606
2011-04-27	12.91	13.07	12.76	12.88	137409
2011-04-28	12.77	12.95	12.60	12.72	102011
2011-04-29	12.68	12.90	12.65	12.78	76387
2011-05-02	12.83	13.00	12.67	12.80	100069
2011-05-03	12.71	12.89	12.49	12.85	158970
2011-05-04	12.74	12.77	12.55	12.71	202285
2011-05-05	12.52	12.70	12.34	12.40	320328
2011-05-06	12.60	12.79	12.15	12.40	191733
2011-05-09	12.35	12.98	12.21	12.89	138565
2011-05-10	13.01	13.56	13.01	13.53	252769
2011-05-11	13.47	13.48	12.90	13.02	243578
2011-05-12	12.93	13.25	12.77	13.16	216807
2011-05-13	13.23	13.40	13.00	13.04	147678
2011-05-16	13.07	13.21	12.75	12.82	175799
2011-05-17	12.70	12.85	12.46	12.69	194852
2011-05-18	12.75	13.00	12.75	12.90	319849
2011-05-19	13.00	13.08	12.59	12.61	102515
2011-05-20	12.50	12.60	12.33	12.40	111602
2011-05-23	12.25	12.59	11.95	11.98	190450
2011-05-24	12.12	12.22	11.63	11.66	347148
2011-05-25	11.60	11.84	11.06	11.12	479649
2011-05-26	10.86	11.60	10.85	11.54	565433
2011-05-27	11.59	11.65	11.45	11.60	173056
2011-05-31	11.72	11.81	11.50	11.62	185981
2011-06-01	11.39	11.69	11.10	11.20	226117
2011-06-02	11.28	11.46	11.02	11.37	123951
2011-06-03	11.14	11.84	11.01	11.78	224656
2011-06-06	11.83	11.91	11.47	11.60	136199
2011-06-07	11.72	11.97	11.68	11.81	134447
2011-06-08	11.74	11.86	11.72	11.81	83784
2011-06-09	11.83	12.37	11.74	12.31	290667
2011-06-10	12.18	12.47	12.00	12.33	161508
2011-06-13	12.33	12.33	12.04	12.27	150189
2011-06-14	12.33	12.99	12.11	12.69	574190
2011-06-15	12.61	12.90	12.25	12.65	533028
2011-06-16	12.61	12.80	12.34	12.60	244141
2011-06-17	12.71	12.83	12.50	12.77	268916
2011-06-20	12.75	12.97	12.61	12.80	199930
2011-06-21	12.96	13.04	12.79	13.00	275824
2011-06-22	13.01	13.09	12.80	13.07	211691
2011-06-23	12.86	13.00	12.65	12.97	192503
2011-06-24	13.08	13.08	12.60	12.97	129400
2011-06-27	12.92	13.21	12.83	13.12	129217
2011-06-28	13.24	13.66	13.11	13.52	317936
2011-06-29	13.65	13.72	13.48	13.59	200864
2011-06-30	13.44	13.80	13.44	13.54	293550
2011-07-01	13.45	14.00	13.45	13.95	252444
2011-07-05	14.00	14.10	13.81	14.09	128325
2011-07-06	14.06	14.40	13.99	14.25	461009
2011-07-07	14.47	14.64	14.35	14.54	219822
2011-07-08	14.47	14.60	14.29	14.57	292381
2011-07-11	14.55	14.56	14.08	14.22	361550
2011-07-12	14.10	14.45	14.01	14.17	209723
2011-07-13	14.29	14.64	14.23	14.27	201958
2011-07-14	14.20	14.65	14.01	14.15	202439
2011-07-15	14.30	14.36	13.95	14.30	229070
2011-07-18	14.08	14.20	13.90	14.08	174835
2011-07-19	14.25	14.53	14.06	14.50	100282
2011-07-20	14.56	14.71	14.27	14.53	125850
2011-07-21	14.60	14.76	14.52	14.67	169843
2011-07-22	14.71	14.74	14.60	14.62	106854
2011-07-25	14.50	14.74	14.15	14.54	136040
2011-07-26	14.48	14.55	14.23	14.48	137768
2011-07-27	13.91	14.31	13.91	14.01	169294
2011-07-28	14.00	14.38	13.96	14.14	101813
2011-07-29	14.07	14.33	13.84	14.23	118400
2011-08-01	14.52	14.52	13.98	14.14	76593
2011-08-02	14.16	14.66	14.16	14.42	235438
2011-08-03	14.05	14.52	13.98	14.35	235822
2011-08-04	14.11	14.11	13.31	13.37	243107
2011-08-05	13.57	13.57	12.46	13.03	384328
2011-08-08	12.58	12.97	11.50	11.54	440028
2011-08-09	11.67	12.26	11.25	12.21	372380
2011-08-10	11.97	12.59	11.65	12.08	453532
2011-08-11	12.26	12.79	12.21	12.63	471192
2011-08-12	12.78	13.03	12.61	12.99	202805
2011-08-15	12.94	13.06	12.73	12.89	303546
2011-08-16	12.64	12.89	12.25	12.31	307538
2011-08-17	12.45	12.85	11.65	12.74	304293
2011-08-18	12.26	12.33	11.90	11.96	261299
2011-08-19	11.76	12.17	11.65	11.79	373891
2011-08-22	11.97	12.19	11.87	11.95	236836
2011-08-23	12.00	12.37	11.96	12.12	253432
2011-08-24	12.10	12.45	11.92	12.00	194035
2011-08-25	12.44	12.45	11.75	11.75	242722
2011-08-26	11.66	11.90	11.16	11.69	198984
2011-08-29	11.91	12.10	11.78	11.79	160598
2011-08-30	11.87	12.08	11.58	11.95	112922
2011-08-31	12.05	12.15	11.85	11.90	135988
2011-09-01	11.93	11.93	11.63	11.68	101071
2011-09-02	11.50	11.78	11.10	11.20	291048
2011-09-06	10.57	11.14	10.20	11.11	461625
2011-09-07	11.22	11.26	10.89	11.03	432324
2011-09-08	10.98	11.07	10.13	10.41	459172
2011-09-09	10.58	10.66	10.15	10.21	230231
2011-09-12	10.06	10.37	9.90	10.11	248766
2011-09-13	10.12	10.26	9.78	9.98	219750
2011-09-14	10.01	10.39	9.88	10.27	209779
2011-09-15	10.35	10.52	10.25	10.32	101175
2011-09-16	10.31	10.41	10.02	10.17	72430
2011-09-19	10.00	10.12	9.92	10.00	140598
2011-09-20	10.07	10.13	9.50	9.67	142711
2011-09-21	9.62	9.75	9.12	9.14	85552
2011-09-22	8.90	8.97	8.35	8.59	297178
2011-09-23	8.48	8.87	8.42	8.65	129482
2011-09-26	8.81	8.96	8.35	8.71	205249
2011-09-27	8.99	9.23	8.75	8.99	234170
2011-09-28	8.97	9.04	8.62	8.66	61161
2011-09-29	8.83	8.90	8.43	8.61	78482
2011-09-30	8.44	8.50	8.16	8.28	195618
2011-10-03	8.18	8.45	7.59	7.64	214447
2011-10-04	7.50	8.20	7.18	8.11	207025
2011-10-05	8.10	8.20	7.91	8.00	501528
2011-10-06	7.84	8.37	7.82	8.19	587611
2011-10-07	8.29	8.38	7.85	8.04	448432
2011-10-10	8.24	8.69	8.06	8.62	216473
2011-10-11	8.57	8.72	8.35	8.60	297197
2011-10-12	8.68	9.19	8.66	8.99	311060
2011-10-13	8.98	9.37	8.62	9.31	310822
2011-10-14	9.40	9.88	9.15	9.85	420373
2011-10-17	9.76	9.77	9.24	9.40	571016
2011-10-18	9.42	9.56	9.30	9.46	354801
2011-10-19	9.51	9.61	9.17	9.20	223253
2011-10-20	9.85	9.85	8.45	9.21	190019
2011-10-21	9.41	9.83	9.25	9.61	359399
2011-10-24	9.69	9.75	9.40	9.52	531674
2011-10-25	9.44	9.65	9.11	9.38	389736
2011-10-26	9.52	9.55	9.26	9.43	219381
2011-10-27	9.78	10.25	9.78	9.98	506633
2011-10-28	9.99	10.21	9.40	9.55	357725
2011-10-31	9.33	9.57	8.25	8.26	702564
2011-11-01	7.81	8.23	7.60	8.03	742387
2011-11-02	8.14	8.49	7.64	7.99	887454
2011-11-03	8.37	8.54	8.05	8.35	496772
2011-11-04	8.35	8.35	8.02	8.08	202209
2011-11-07	7.98	8.15	7.81	8.02	305356
2011-11-08	8.13	8.44	8.13	8.37	364594
2011-11-09	8.20	8.45	8.04	8.08	362471
2011-11-10	8.21	8.25	7.80	7.86	187339
2011-11-11	8.03	8.22	7.79	8.00	213175
2011-11-14	7.90	7.91	7.63	7.66	439886
2011-11-15	7.71	7.92	7.50	7.68	270635
2011-11-16	7.71	7.76	7.33	7.45	283675
2011-11-17	7.45	7.45	6.96	6.99	297313
2011-11-18	7.08	7.24	6.91	7.01	526826
2011-11-21	6.92	6.94	6.71	6.77	215285
2011-11-22	6.74	6.98	6.64	6.92	428707
2011-11-23	6.88	6.91	6.67	6.69	454925
2011-11-25	6.62	6.81	6.62	6.70	95143
2011-11-28	6.90	7.05	6.72	6.77	253999
2011-11-29	6.78	6.87	6.60	6.64	555007
2011-11-30	7.00	7.17	6.89	7.02	701714
2011-12-01	7.06	7.24	7.04	7.06	232039
2011-12-02	7.22	7.34	7.00	7.03	364288
2011-12-05	7.19	7.22	6.92	7.00	359921
2011-12-06	7.01	7.01	6.82	6.91	287710
2011-12-07	6.87	7.10	6.76	6.79	203894
2011-12-08	6.65	6.75	6.56	6.61	218250
2011-12-09	6.60	6.83	6.50	6.72	394060
2011-12-12	6.69	6.90	6.59	6.62	279141
2011-12-13	6.65	6.75	6.32	6.37	233879
2011-12-14	6.29	6.32	6.03	6.05	454275
2011-12-15	6.13	6.31	6.13	6.15	423447
2011-12-16	6.29	6.36	6.17	6.25	444128
2011-12-19	6.31	6.34	5.92	5.93	352380
2011-12-20	6.07	6.13	6.04	6.12	853325
2011-12-21	6.14	6.14	6.00	6.05	690517
2011-12-22	6.11	6.13	6.06	6.07	1426378
2011-12-23	6.10	6.13	5.98	6.00	441522
2011-12-27	6.02	6.06	5.80	5.81	1181094
2011-12-28	5.80	5.93	5.60	5.76	1025302
2011-12-29	5.75	5.95	5.71	5.86	1212766
2011-12-30	5.88	5.98	5.85	5.93	440444
2012-01-03	6.14	6.62	6.11	6.57	1468924
2012-01-04	6.56	7.38	6.56	7.29	1015007
2012-01-05	7.15	7.49	7.03	7.43	660528
2012-01-06	7.46	7.86	7.33	7.61	707253
2012-01-09	7.64	7.71	7.42	7.55	517984
2012-01-10	7.73	7.81	7.51	7.70	380802
2012-01-11	7.65	7.67	7.50	7.51	284999
2012-01-12	7.63	7.69	7.36	7.57	299380
2012-01-13	7.49	7.49	7.14	7.20	331092
2012-01-17	7.36	7.45	7.24	7.28	498463
2012-01-18	7.33	7.70	7.14	7.64	186548
2012-01-19	7.64	8.13	7.64	7.98	462742
2012-01-20	7.93	8.07	7.87	7.90	604805
2012-01-23	7.90	8.09	7.81	7.89	338053
2012-01-24	7.86	7.99	7.69	7.93	370444
2012-01-25	7.92	8.10	7.31	8.02	417315
2012-01-26	8.18	8.51	8.14	8.20	809560
2012-01-27	8.12	8.12	7.65	7.74	449472
2012-01-30	7.51	7.57	7.26	7.50	463609
2012-01-31	7.61	7.77	7.38	7.73	368169
2012-02-01	7.84	7.89	7.65	7.76	180058
2012-02-02	7.75	7.82	7.56	7.64	108514
2012-02-03	7.75	7.93	7.55	7.58	305486
2012-02-06	7.53	7.68	7.48	7.60	189972
2012-02-07	7.65	7.67	7.21	7.24	476274
2012-02-08	7.28	7.33	6.85	7.01	756957
2012-02-09	7.05	7.22	6.95	7.00	578685
2012-02-10	6.91	7.11	6.86	6.99	312931
2012-02-13	7.09	7.14	6.98	6.99	407857
2012-02-14	6.90	6.97	6.78	6.85	357044
2012-02-15	7.00	7.14	6.97	7.08	398422
2012-02-16	7.07	7.35	7.05	7.17	557973
2012-02-17	7.28	7.67	7.20	7.60	497167
2012-02-21	7.69	8.07	7.67	7.98	263619
2012-02-22	7.92	7.93	7.59	7.77	361584
2012-02-23	7.80	7.89	7.66	7.71	77613
2012-02-24	7.71	7.77	7.08	7.12	486229
2012-02-27	6.94	7.41	6.68	6.75	746810
2012-02-28	6.82	7.12	6.77	7.12	346343
2012-02-29	7.09	7.23	6.80	6.88	200035
2012-03-01	6.90	7.38	6.78	7.27	451290
2012-03-02	7.37	7.40	7.14	7.22	196314
2012-03-05	7.16	7.18	6.85	6.97	273596
2012-03-06	6.73	6.90	6.65	6.87	479208
2012-03-07	6.99	7.12	6.88	7.06	357772
2012-03-08	7.12	7.12	6.86	6.90	128210
2012-03-09	6.90	6.90	6.67	6.77	177299
2012-03-12	6.76	6.82	6.62	6.67	389740
2012-03-13	6.72	7.12	6.61	6.99	281068
2012-03-14	7.02	7.09	6.82	6.88	185242
2012-03-15	6.89	6.99	6.78	6.97	114550
2012-03-16	7.01	7.13	6.93	7.12	176087
2012-03-19	7.12	7.19	6.87	6.92	223841
2012-03-20	6.86	6.88	6.54	6.64	428919
2012-03-21	6.73	6.91	6.54	6.81	404282
2012-03-22	6.77	6.85	6.57	6.64	141415
2012-03-23	6.63	6.79	6.63	6.66	91664
2012-03-26	6.73	6.76	6.00	6.38	893538
2012-03-27	6.43	6.47	6.30	6.38	285859
2012-03-28	6.30	6.38	6.11	6.21	164163
2012-03-29	6.19	6.34	6.09	6.33	174350
2012-03-30	6.44	6.52	6.33	6.43	210102
2012-04-02	6.42	6.43	6.10	6.14	226651
2012-04-03	6.13	6.27	6.06	6.15	419310
2012-04-04	6.17	6.17	5.87	5.91	319139
2012-04-05	5.86	6.10	5.76	5.88	116765
2012-04-09	5.85	5.90	5.73	5.84	153500
2012-04-10	5.80	5.93	5.79	5.85	181823
2012-04-11	5.95	6.10	5.89	5.94	159847
2012-04-12	5.97	6.34	5.84	6.31	338978
2012-04-13	6.28	6.28	5.76	5.97	283879
2012-04-16	5.96	6.13	5.70	5.82	704973
2012-04-17	5.90	5.90	5.40	5.40	465387
2012-04-18	5.26	5.53	5.20	5.33	682886
2012-04-19	5.30	5.47	5.28	5.46	162349
2012-04-20	5.43	5.73	5.43	5.59	171775
2012-04-23	5.60	5.64	5.46	5.48	80943
2012-04-24	5.55	5.82	5.46	5.82	212546
2012-04-25	5.85	5.90	5.67	5.83	230107
2012-04-26	5.80	5.80	5.56	5.62	119304
2012-04-27	5.64	5.78	5.39	5.59	211183
2012-04-30	5.51	5.62	5.49	5.59	93480
2012-05-01	5.66	5.92	5.51	5.70	136205
2012-05-02	5.73	5.73	5.45	5.51	180042
2012-05-03	5.58	5.58	5.20	5.27	322868
2012-05-04	5.21	5.36	5.13	5.26	172497
2012-05-07	5.31	5.38	5.15	5.25	246747
2012-05-08	5.27	5.92	5.21	5.88	317627
2012-05-09	5.88	5.90	5.39	5.64	407432
2012-05-10	5.76	5.76	5.43	5.45	127251
2012-05-11	5.37	5.48	5.14	5.21	190081
2012-05-14	5.16	5.16	4.95	4.98	234852
2012-05-15	5.33	5.33	4.92	5.07	245574
2012-05-16	5.18	5.18	4.79	4.83	278565
2012-05-17	4.84	5.00	4.62	4.64	222187
2012-05-18	4.66	4.92	4.61	4.64	190439
2012-05-21	4.64	4.86	4.64	4.78	56875
2012-05-22	4.64	4.94	4.63	4.82	164309
2012-05-23	4.75	5.01	4.56	4.89	161634
2012-05-24	4.94	4.98	4.88	4.93	118628
2012-05-25	4.91	4.97	4.78	4.95	68925
2012-05-29	5.00	5.15	4.80	4.83	247744
2012-05-30	4.85	4.85	4.58	4.63	171020
2012-05-31	4.61	4.76	4.53	4.53	170522
2012-06-01	4.52	4.57	4.43	4.50	138914
2012-06-04	4.47	4.74	4.47	4.59	105154
2012-06-05	4.59	4.71	4.44	4.53	199845
2012-06-06	4.57	4.79	4.57	4.62	320772
2012-06-07	4.63	4.72	4.34	4.44	127072
2012-06-08	4.46	4.48	4.32	4.37	308209
2012-06-11	4.43	5.13	4.20	4.21	168238
2012-06-12	4.18	4.66	4.18	4.27	127997
2012-06-13	4.29	4.33	4.23	4.26	110496
2012-06-14	4.29	4.44	4.14	4.44	161018
2012-06-15	4.60	4.67	4.42	4.60	272109
2012-06-18	4.54	4.54	4.18	4.41	157844
2012-06-19	4.49	4.71	4.25	4.60	152584
2012-06-20	4.66	4.85	4.47	4.52	57537
2012-06-21	4.51	4.64	4.34	4.34	321909
2012-06-22	4.39	4.62	4.34	4.56	167953
2012-06-25	4.50	4.65	4.45	4.55	68774
2012-06-26	4.47	4.55	4.44	4.52	24709
2012-06-27	4.50	4.51	4.42	4.42	236150
2012-06-28	4.42	4.51	4.37	4.50	78650
2012-06-29	4.61	4.72	4.53	4.65	137882
2012-07-02	4.66	4.73	4.50	4.68	153319
2012-07-03	4.65	4.79	4.62	4.70	444655
2012-07-05	4.70	4.78	4.28	4.40	438960
2012-07-06	4.41	4.44	4.28	4.32	214073
2012-07-09	4.36	4.36	4.20	4.25	131971
2012-07-10	4.37	4.44	4.23	4.25	114317
2012-07-11	4.37	4.49	4.25	4.36	374471
2012-07-12	4.29	4.50	4.20	4.36	337099
2012-07-13	4.38	4.54	4.33	4.49	124917
2012-07-16	4.51	4.51	4.36	4.43	99036
2012-07-17	4.58	4.58	4.40	4.45	76236
2012-07-18	4.41	4.69	4.41	4.68	89363
2012-07-19	4.70	4.78	4.50	4.53	55085
2012-07-20	4.91	4.94	4.45	4.47	122316
2012-07-23	4.28	4.46	4.28	4.44	48601
2012-07-24	4.38	4.44	4.26	4.39	193400
2012-07-25	4.37	4.42	4.32	4.35	141291
2012-07-26	4.47	4.57	4.34	4.56	129790
2012-07-27	4.66	4.75	4.50	4.62	40254
2012-07-30	4.67	4.73	4.63	4.64	43486
2012-07-31	4.56	4.65	4.51	4.64	10432
2012-08-01	4.68	4.73	4.46	4.57	26944
2012-08-02	4.60	4.70	4.50	4.70	68235
2012-08-03	4.73	4.88	4.60	4.71	144148
2012-08-06	4.90	4.92	4.67	4.76	57815
2012-08-07	4.78	5.19	4.68	4.95	108139
2012-08-08	4.86	5.14	4.54	5.00	180886
2012-08-09	5.00	5.09	4.70	5.06	110484
2012-08-10	5.01	5.15	4.93	5.03	35971
2012-08-13	5.00	5.10	4.93	5.04	113217
2012-08-14	5.01	5.17	4.87	4.87	96008
2012-08-15	4.77	4.89	4.71	4.76	233125
2012-08-16	4.87	5.11	4.81	5.05	85758
2012-08-17	5.00	5.11	4.94	5.00	133501
2012-08-20	5.13	5.13	4.85	4.88	45675
2012-08-21	4.98	5.12	4.86	4.99	224589
2012-08-22	5.03	5.03	4.85	4.92	48243
2012-08-23	4.86	4.96	4.85	4.93	130998
2012-08-24	4.87	5.01	4.81	4.92	22499
2012-08-27	4.93	5.00	4.89	4.95	21740
2012-08-28	4.89	4.94	4.72	4.91	38112
2012-08-29	4.83	4.95	4.83	4.90	46764
2012-08-30	4.81	4.94	4.81	4.91	57280
2012-08-31	4.86	4.96	4.84	4.89	127825
2012-09-04	4.83	5.00	4.81	4.83	82407
2012-09-05	4.81	4.89	4.72	4.77	59707
2012-09-06	4.77	5.00	4.77	5.00	41722
2012-09-07	5.09	5.15	4.90	4.95	153284
2012-09-10	4.96	5.04	4.70	4.98	33519
2012-09-11	4.93	5.14	4.93	5.10	63859
2012-09-12	5.15	5.34	4.90	5.21	168250
2012-09-13	5.18	5.66	5.18	5.66	146107
2012-09-14	5.75	6.16	5.68	5.76	446036
2012-09-17	5.77	5.80	5.39	5.59	113623
2012-09-18	5.53	5.81	5.06	5.73	81096
2012-09-19	5.99	5.99	5.56	5.74	98491
2012-09-20	5.95	5.95	5.58	5.78	49029
2012-09-21	5.95	6.01	5.73	5.90	216783
2012-09-24	6.26	6.46	6.02	6.37	326824
2012-09-25	6.33	6.35	5.80	6.01	256469
2012-09-26	5.93	6.12	5.65	5.73	67039
2012-09-27	5.73	5.90	5.70	5.88	45417
2012-09-28	5.80	5.97	5.56	5.79	113394
2012-10-01	5.90	5.94	5.60	5.70	55660
2012-10-02	5.68	5.69	5.53	5.68	51591
2012-10-03	5.67	5.68	5.53	5.63	37903
2012-10-04	5.62	5.92	5.56	5.92	88112
2012-10-05	5.99	6.12	5.89	5.92	53343
2012-10-08	5.93	5.93	5.72	5.85	9913
2012-10-09	5.80	5.98	5.65	5.69	43996
2012-10-10	5.63	5.80	5.49	5.51	67876
2012-10-11	5.52	5.70	5.52	5.68	30189
2012-10-12	5.63	5.72	5.51	5.70	25754
2012-10-15	5.68	5.74	5.62	5.74	16965
2012-10-16	5.74	5.94	5.72	5.89	122604
2012-10-17	5.87	6.05	5.68	5.89	118739
2012-10-18	5.78	6.00	5.59	5.72	74486
2012-10-19	5.64	5.74	5.60	5.60	19517
2012-10-22	5.55	5.77	5.50	5.68	90504
2012-10-23	5.85	5.85	5.43	5.47	145577
2012-10-24	5.47	5.50	5.35	5.40	203497
2012-10-25	5.42	5.44	5.30	5.41	137004
2012-10-26	5.35	5.38	5.22	5.30	19893
2012-10-31	5.22	5.22	4.98	5.05	76385
2012-11-01	5.13	5.13	4.93	5.00	178311
2012-11-02	5.01	5.06	4.88	4.95	48948
2012-11-05	4.89	4.95	4.81	4.87	164190
2012-11-06	4.83	4.96	4.81	4.95	114916
2012-11-07	4.85	4.90	4.76	4.82	36492
2012-11-08	4.85	5.00	4.59	4.87	136268
2012-11-09	4.80	5.00	4.80	4.88	153251
2012-11-12	4.87	4.97	4.76	4.82	72793
2012-11-13	4.72	4.85	4.57	4.75	80292
2012-11-14	4.70	4.79	4.54	4.64	114118
2012-11-15	4.75	4.82	4.61	4.69	105677
2012-11-16	4.70	4.70	4.55	4.64	176193
2012-11-19	4.79	4.99	4.71	4.97	194667
2012-11-20	4.91	4.95	4.80	4.86	108750
2012-11-21	4.83	4.89	4.82	4.82	153453
2012-11-23	4.76	4.76	4.63	4.68	130204
2012-11-26	4.74	4.82	4.67	4.75	189888
2012-11-27	4.80	4.95	4.80	4.93	91558
2012-11-28	4.83	5.17	4.83	5.14	182716
2012-11-29	5.23	5.47	5.23	5.31	268717
2012-11-30	5.31	5.36	5.21	5.35	24659
2012-12-03	5.31	5.35	5.05	5.31	60548
2012-12-04	5.30	5.87	5.30	5.87	334353
2012-12-05	5.87	6.00	5.65	5.90	309819
2012-12-06	5.96	5.96	5.66	5.88	65826
2012-12-07	5.86	6.05	5.66	6.04	277096
2012-12-10	6.01	6.93	5.94	6.93	388982
2012-12-11	6.82	6.82	6.25	6.39	385161
2012-12-12	6.43	6.96	6.25	6.56	694229
2012-12-13	6.53	6.62	6.25	6.43	199242
2012-12-14	6.42	6.59	6.25	6.55	149040
2012-12-17	6.61	6.61	6.35	6.54	137620
2012-12-18	6.51	6.68	6.22	6.59	222577
2012-12-19	6.58	6.68	6.31	6.62	245992
2012-12-20	6.65	6.78	6.46	6.70	155299
2012-12-21	6.55	6.56	6.09	6.24	283323
2012-12-24	6.30	6.45	6.21	6.43	21979
2012-12-26	6.42	6.70	6.42	6.61	78769
2012-12-27	6.61	6.87	6.58	6.69	106216
2012-12-28	6.67	6.76	6.43	6.47	68383
2012-12-31	6.50	6.70	6.40	6.62	101968
2013-01-02	6.92	7.09	6.73	7.06	342529
2013-01-03	7.00	7.26	6.91	6.97	147753
2013-01-04	7.01	7.05	6.84	6.90	42872
2013-01-07	6.83	7.00	6.78	6.80	69299
2013-01-08	6.83	6.91	6.62	6.69	133415
2013-01-09	6.63	6.89	6.23	6.77	203504
2013-01-10	6.85	6.94	6.75	6.85	77365
2013-01-11	6.76	6.76	6.45	6.68	76436
2013-01-14	6.63	6.71	6.45	6.60	170524
2013-01-15	6.53	6.53	6.33	6.42	36515
2013-01-16	6.47	6.58	6.35	6.50	55010
2013-01-17	6.50	6.70	6.45	6.58	75457
2013-01-18	6.61	6.61	6.41	6.51	22481
2013-01-22	6.50	6.98	6.50	6.87	92802
2013-01-23	6.80	6.94	6.54	6.72	98888
2013-01-24	6.70	6.77	6.50	6.51	135018
2013-01-25	6.58	6.70	6.50	6.55	55594
2013-01-28	6.59	6.59	6.38	6.53	160749
2013-01-29	6.60	6.60	6.27	6.47	241407
2013-01-30	6.46	6.56	6.30	6.47	69437
2013-01-31	6.41	6.65	6.35	6.64	136767
2013-02-01	6.68	6.68	6.43	6.54	134116
2013-02-04	6.48	6.48	5.95	5.95	134386
2013-02-05	6.07	6.36	5.85	6.35	207077
2013-02-06	6.37	6.37	6.04	6.18	59248
2013-02-07	6.25	6.25	5.86	5.93	167609
2013-02-08	5.99	6.08	5.72	5.89	163466
2013-02-11	5.96	6.02	5.84	5.90	18255
2013-02-12	5.89	5.98	5.76	5.96	87964
2013-02-13	5.95	6.10	5.90	6.00	53774
2013-02-14	6.00	6.04	5.97	5.99	65500
2013-02-15	6.00	6.00	5.83	5.86	30766
2013-02-19	5.87	5.91	5.51	5.55	184442
2013-02-20	5.60	5.75	5.57	5.72	289896
2013-02-21	5.66	5.67	5.41	5.47	83753
2013-02-22	5.58	5.80	5.41	5.79	119126
2013-02-25	5.80	5.81	5.45	5.53	46990
2013-02-26	5.55	5.68	5.47	5.60	38535
2013-02-27	5.64	5.87	5.64	5.75	42545
2013-02-28	5.71	5.71	5.15	5.24	316696
2013-03-01	5.22	5.66	5.20	5.57	195335
2013-03-04	5.51	5.89	5.51	5.64	109884
2013-03-05	5.70	5.90	5.65	5.76	80049
2013-03-06	5.76	5.84	5.70	5.80	43964
2013-03-07	5.82	5.93	5.75	5.83	138820
2013-03-08	5.95	5.99	5.65	5.83	81639
2013-03-11	5.80	5.76	5.56	5.71	57991
2013-03-12	5.70	5.87	5.60	5.80	142904
2013-03-13	5.81	5.85	5.68	5.81	457152
2013-03-14	5.76	5.90	5.75	5.88	29679
2013-03-15	5.93	6.02	5.70	6.02	270551
2013-03-18	5.85	5.85	5.63	5.84	96274
2013-03-19	5.80	5.92	5.60	5.75	226613
2013-03-20	5.72	5.89	5.54	5.69	161641
2013-03-21	5.75	5.85	5.69	5.73	97505
2013-03-22	5.79	5.88	5.45	5.75	157389
2013-03-25	5.77	5.77	5.53	5.65	86779
2013-03-26	5.65	5.65	5.30	5.48	22595
2013-03-27	5.48	5.50	5.35	5.47	27846
2013-03-28	5.45	5.53	5.39	5.50	12200
2013-04-01	5.46	5.49	5.23	5.29	46572
2013-04-02	5.28	5.33	5.08	5.29	58029
2013-04-03	5.29	5.60	5.29	5.51	106568
2013-04-04	5.52	5.66	5.39	5.46	79000
2013-04-05	5.30	5.55	5.30	5.53	64390
2013-04-08	5.59	5.95	5.59	5.91	318931
2013-04-09	5.91	5.97	5.76	5.93	112885
2013-04-10	5.97	6.00	5.81	5.92	89157
2013-04-11	5.90	5.91	5.54	5.76	101876
2013-04-12	5.72	5.72	5.52	5.52	43639
2013-04-15	5.41	5.76	5.41	5.43	68490
2013-04-16	5.46	5.77	5.34	5.54	66908
2013-04-17	5.45	5.52	5.28	5.34	62462
2013-04-18	5.36	5.43	5.25	5.29	39114
2013-04-19	5.27	5.70	5.11	5.35	44388
2013-04-22	5.33	5.45	5.29	5.42	11120
2013-04-23	5.41	5.59	5.41	5.57	134969
2013-04-24	5.54	5.72	5.46	5.71	34215
2013-04-25	5.75	5.85	5.67	5.72	39339
2013-04-26	5.72	5.72	5.57	5.67	11276
2013-04-29	5.72	5.80	5.56	5.66	37114
2013-04-30	5.65	5.82	5.46	5.63	59178
2013-05-01	5.61	5.68	5.57	5.58	22126
2013-05-02	5.62	5.80	5.62	5.75	112883
2013-05-03	5.75	5.75	5.52	5.66	45842
2013-05-06	5.68	5.71	5.53	5.66	62400
2013-05-07	5.65	5.84	5.61	5.75	94285
2013-05-08	5.67	5.85	5.67	5.69	72601
2013-05-09	5.78	5.79	5.55	5.60	51119
2013-05-10	5.61	5.65	5.45	5.47	58472
2013-05-13	5.50	5.65	5.40	5.60	59988
2013-05-14	5.60	5.63	5.49	5.50	169641
2013-05-15	5.75	5.75	5.50	5.53	55071
2013-05-16	5.53	5.72	5.53	5.58	36865
2013-05-17	5.58	5.69	5.58	5.60	69754
2013-05-20	5.60	5.74	5.56	5.61	191532
2013-05-21	5.61	5.74	5.52	5.70	32633
2013-05-22	5.61	5.72	5.53	5.61	68077
2013-05-23	5.53	5.65	5.51	5.59	45662
2013-05-24	5.55	5.70	5.52	5.62	79473
2013-05-28	5.69	5.69	5.56	5.62	177842
2013-05-29	5.55	5.63	5.55	5.58	148658
2013-05-30	5.58	5.59	5.51	5.55	136191
2013-05-31	5.50	5.59	5.40	5.53	79651
2013-06-03	5.48	5.64	5.48	5.59	46245
2013-06-04	5.62	5.73	5.62	5.70	53985
2013-06-05	5.65	5.73	5.48	5.63	49731
2013-06-06	5.59	5.68	5.59	5.64	20592
2013-06-07	5.67	5.76	5.67	5.76	61307
2013-06-10	5.75	5.77	5.70	5.76	15518
2013-06-11	5.70	5.77	5.62	5.62	73998
2013-06-12	5.64	5.64	5.41	5.43	73105
2013-06-13	5.47	5.64	5.47	5.58	22111
2013-06-14	5.59	5.65	5.40	5.46	30583
2013-06-17	5.45	5.53	5.32	5.36	69789
2013-06-18	5.37	5.42	5.30	5.33	75302
2013-06-19	5.35	5.36	5.20	5.22	38863
2013-06-20	5.19	5.26	5.16	5.22	25315
2013-06-21	5.20	5.38	5.18	5.38	58528
2013-06-24	5.30	5.30	5.03	5.10	140899
2013-06-25	5.18	5.21	5.00	5.02	58848
2013-06-26	5.09	5.15	4.98	5.08	45191
2013-06-27	5.14	5.23	5.11	5.14	66960
2013-06-28	5.08	5.23	5.08	5.13	35039
2013-07-01	5.15	5.49	5.13	5.35	140194
2013-07-02	5.41	5.45	5.33	5.43	57449
2013-07-03	5.37	5.54	5.25	5.50	43830
2013-07-05	5.55	5.55	5.39	5.40	64101
2013-07-08	5.43	5.50	5.35	5.38	59678
2013-07-09	5.37	5.45	5.29	5.40	28272
2013-07-10	5.42	5.42	5.30	5.38	9933
2013-07-11	5.40	5.43	5.31	5.43	86483
2013-07-12	5.42	5.44	5.22	5.22	55985
2013-07-15	5.15	5.40	4.96	5.33	141987
2013-07-16	5.35	5.43	5.34	5.40	107606
2013-07-17	5.41	5.51	5.30	5.31	103183
2013-07-18	5.35	5.52	5.35	5.43	82421
2013-07-19	5.43	5.45	5.30	5.38	78419
2013-07-22	5.37	5.50	5.30	5.43	65804
2013-07-23	5.42	5.69	5.38	5.58	126594
2013-07-24	5.62	5.65	5.50	5.61	63684
2013-07-25	5.64	5.64	5.50	5.58	16588
2013-07-26	5.52	5.61	5.32	5.59	36795
2013-07-29	5.62	5.62	5.42	5.45	22611
2013-07-30	5.42	5.51	5.35	5.45	35459
2013-07-31	5.42	5.60	5.34	5.43	169226
2013-08-01	5.49	5.63	5.40	5.62	166545
2013-08-02	5.70	5.80	5.55	5.64	132113
2013-08-05	5.57	5.60	5.48	5.54	88945
2013-08-06	5.48	5.55	5.37	5.48	84968
2013-08-07	5.47	5.65	5.42	5.63	44170
2013-08-08	5.65	5.75	5.58	5.71	185177
2013-08-09	5.74	5.79	5.68	5.79	161432
2013-08-12	5.75	6.00	5.75	5.99	368488
2013-08-13	5.97	6.40	5.97	6.38	683100
2013-08-14	6.43	6.87	6.43	6.80	945861
2013-08-15	6.88	6.98	6.54	6.90	479564
2013-08-16	6.92	6.98	6.65	6.71	447064
2013-08-19	6.77	6.95	6.51	6.95	85879
2013-08-20	6.88	7.08	6.76	7.07	357834
2013-08-21	7.08	7.20	6.84	7.08	522026
2013-08-22	7.14	7.35	7.03	7.25	549601
2013-08-23	7.15	7.50	6.95	6.99	602186
2013-08-26	6.96	7.11	6.78	6.81	467374
2013-08-27	6.61	6.79	6.43	6.61	846398
2013-08-28	6.62	6.89	6.51	6.65	564477
2013-08-29	6.66	6.83	6.53	6.73	203898
2013-08-30	6.68	6.86	6.61	6.78	190199
2013-09-03	6.94	7.05	6.68	6.99	460695
2013-09-04	7.00	7.13	6.75	6.93	353190
2013-09-05	6.91	7.38	6.91	7.16	358785
2013-09-06	7.19	7.83	6.93	7.54	624794
2013-09-09	7.66	8.17	7.35	8.10	1137035
2013-09-10	8.10	8.79	8.10	8.44	1574424
2013-09-11	8.34	8.47	8.13	8.45	403225
2013-09-12	8.50	8.65	7.98	8.10	842818
2013-09-13	8.12	8.45	8.08	8.31	545505
2013-09-16	8.40	8.73	8.35	8.46	407153
2013-09-17	8.41	8.63	8.36	8.47	530116
2013-09-18	8.47	8.85	8.14	8.74	740740
2013-09-19	8.74	8.95	8.61	8.94	779730
2013-09-20	8.95	9.18	8.91	9.05	602775
2013-09-23	9.13	9.74	8.98	9.50	952058
2013-09-24	9.54	9.79	9.40	9.52	938465
2013-09-25	9.52	9.60	9.47	9.54	880883
2013-09-26	9.55	9.93	9.55	9.72	1224531
2013-09-27	9.72	9.89	9.62	9.69	635628
2013-09-30	9.67	9.68	9.14	9.51	1125387
2013-10-01	9.52	9.74	9.38	9.67	754043
2013-10-02	9.58	9.81	9.32	9.34	305043
2013-10-03	9.32	9.48	8.86	9.39	876402
2013-10-04	9.27	9.39	8.91	9.15	351298
2013-10-07	9.04	9.51	9.00	9.39	450907
2013-10-08	9.52	9.64	9.36	9.45	742583
2013-10-09	9.44	9.86	9.36	9.80	473449
2013-10-10	9.98	10.38	9.98	10.36	1162481
2013-10-11	10.58	10.69	10.31	10.68	685226
2013-10-14	10.66	11.25	10.59	11.17	597580
2013-10-15	11.19	11.49	10.61	10.67	1006238
2013-10-16	10.94	10.94	10.18	10.69	1027246
2013-10-17	10.51	10.68	10.40	10.58	704195
2013-10-18	10.67	11.00	10.44	10.98	772828
2013-10-21	11.09	11.67	11.09	11.48	930284
2013-10-22	11.48	11.56	10.96	11.17	1172841
2013-10-23	11.08	11.40	10.54	10.77	1217457
2013-10-24	10.79	11.43	10.43	11.37	1160698
2013-10-25	11.33	11.33	10.72	10.79	592651
2013-10-28	10.75	10.94	10.28	10.38	490181
2013-10-29	10.31	10.31	9.25	9.59	1477741
2013-10-30	9.65	9.94	9.50	9.68	710851
2013-10-31	9.66	9.78	9.31	9.68	471736
2013-11-01	9.60	9.61	9.31	9.42	655061
2013-11-04	9.44	9.75	9.32	9.46	318977
2013-11-05	9.51	10.46	9.42	10.23	793973
2013-11-06	10.41	10.50	9.40	9.58	369979
2013-11-07	9.96	10.30	9.40	9.46	615105
2013-11-08	9.72	9.94	9.60	9.67	385334
2013-11-11	9.52	10.16	9.46	9.72	429454
2013-11-12	9.77	9.96	9.47	9.53	370796
2013-11-13	9.50	9.85	9.44	9.76	305947
2013-11-14	9.74	10.63	9.74	10.42	639147
2013-11-15	10.51	10.95	10.34	10.48	643200
2013-11-18	10.54	10.66	10.21	10.33	355936
2013-11-19	10.18	10.36	9.64	9.70	362052
2013-11-20	10.21	10.62	10.15	10.39	490484
2013-11-21	10.44	10.78	10.34	10.40	395138
2013-11-22	10.40	11.20	10.36	11.14	871293
2013-11-25	11.20	11.60	11.15	11.48	618958
2013-11-26	11.68	12.86	11.61	12.65	2236274
2013-11-27	12.55	12.95	12.21	12.90	972886
2013-11-29	12.83	13.05	12.39	12.60	389545
2013-12-02	12.51	12.85	12.04	12.55	816020
2013-12-03	12.49	12.49	11.60	12.03	566746
2013-12-04	11.91	12.00	11.50	11.96	587108
2013-12-05	11.76	11.90	11.29	11.41	418500
2013-12-06	11.65	11.70	11.37	11.52	311872
2013-12-09	11.52	11.70	11.34	11.60	530846
2013-12-10	11.45	11.55	11.19	11.35	265471
2013-12-11	11.42	11.56	11.02	11.12	500438
2013-12-12	11.11	11.42	10.81	11.15	879733
2013-12-13	11.43	11.59	10.99	11.01	268153
2013-12-16	11.22	11.66	11.01	11.19	498771
2013-12-17	11.22	11.99	11.22	11.96	587977
2013-12-18	11.69	11.94	11.61	11.87	289745
2013-12-19	11.99	11.99	11.14	11.27	601152
2013-12-20	11.29	11.40	10.91	10.96	602130
2013-12-23	10.73	11.24	10.69	11.12	320711
2013-12-24	11.23	11.25	10.84	10.98	117186
2013-12-26	10.80	10.96	10.32	10.54	488989
2013-12-27	10.49	10.91	10.38	10.86	488663
2013-12-30	10.94	11.10	10.38	10.44	317431
2013-12-31	10.41	10.61	10.39	10.45	122069
2014-01-02	10.53	10.53	9.90	10.00	487500
2014-01-03	10.16	10.16	9.88	9.99	321659
2014-01-06	9.98	10.12	9.61	9.67	341418
2014-01-07	9.70	9.88	9.58	9.74	390381
2014-01-08	9.68	10.04	9.59	9.78	323365
2014-01-09	9.78	9.80	9.58	9.59	205859
2014-01-10	9.64	9.82	9.50	9.53	94445
2014-01-13	9.53	9.67	9.15	9.18	395561
2014-01-14	9.16	9.40	9.14	9.22	387898
2014-01-15	9.23	9.39	9.15	9.26	292975
2014-01-16	9.24	9.35	9.00	9.13	255121
2014-01-17	9.12	9.48	9.12	9.27	253309
2014-01-21	9.64	10.21	9.52	9.65	566204
2014-01-22	9.66	9.70	9.34	9.34	192479
2014-01-23	9.27	9.27	8.25	8.46	1425747
2014-01-24	8.35	8.64	8.02	8.15	694978
2014-01-27	8.15	9.20	7.65	8.78	1079034
2014-01-28	8.76	8.90	8.21	8.51	490906
2014-01-29	8.36	8.43	8.07	8.21	279674
2014-01-30	8.30	8.30	7.73	7.97	365809
2014-01-31	7.85	8.29	7.72	7.95	470757
2014-02-03	7.92	7.92	7.32	7.49	387413
2014-02-04	7.50	7.77	7.47	7.59	234072
2014-02-05	7.57	7.84	7.30	7.50	294491
2014-02-06	7.54	8.03	7.54	7.66	473012
2014-02-07	7.74	8.13	7.74	8.00	508086
2014-02-10	8.03	8.10	7.77	7.80	331915
2014-02-11	7.82	8.38	7.80	8.31	292054
2014-02-12	8.39	9.02	8.35	8.78	1005194
2014-02-13	8.68	9.15	8.41	9.12	450743
2014-02-14	9.50	10.02	9.23	9.97	1029398
2014-02-18	9.88	10.20	9.48	9.90	582640
2014-02-19	9.92	9.92	9.42	9.57	262450
2014-02-20	9.63	9.80	9.30	9.67	410453
2014-02-21	9.69	9.69	9.42	9.59	320252
2014-02-24	9.57	9.91	9.30	9.86	382257
2014-02-25	9.89	9.89	9.40	9.55	164847
2014-02-26	9.49	9.89	9.33	9.50	169672
2014-02-27	9.52	9.75	9.41	9.65	203552
2014-02-28	9.69	10.31	9.69	10.17	600132
2014-03-03	10.23	10.23	9.89	9.93	179626
2014-03-04	10.01	10.24	9.86	10.23	219132
2014-03-05	10.17	10.25	9.91	10.20	190166
2014-03-06	10.16	10.79	10.16	10.46	545326
2014-03-07	10.47	10.84	10.42	10.54	352666
2014-03-10	10.55	10.58	9.99	10.24	338033
2014-03-11	10.34	10.45	9.87	9.89	192903
2014-03-12	9.86	10.00	9.51	9.80	215238
2014-03-13	9.83	9.89	9.42	9.83	180381
2014-03-14	9.83	10.12	9.75	9.94	349470
2014-03-17	10.09	10.40	9.97	10.38	229187
2014-03-18	10.49	10.92	10.45	10.91	649669
2014-03-19	10.89	11.06	10.44	10.57	281351
2014-03-20	10.62	10.98	10.50	10.74	348611
2014-03-21	10.85	11.19	10.81	11.15	417386
2014-03-24	11.17	11.34	10.96	11.22	450307
2014-03-25	11.23	11.75	11.23	11.71	693584
2014-03-26	11.76	11.93	11.39	11.47	602174
2014-03-27	11.51	11.96	11.49	11.94	540536
2014-03-28	11.97	12.25	11.85	11.90	597822
2014-03-31	11.99	12.65	11.99	12.31	479519
2014-04-01	12.20	12.74	12.19	12.70	617570
2014-04-02	12.87	13.50	12.85	13.48	620802
2014-04-03	13.50	13.52	12.93	13.36	958305
2014-04-04	13.32	13.80	12.95	13.01	653174
2014-04-07	13.03	13.51	12.85	13.50	610899
2014-04-08	13.41	13.87	13.24	13.79	661533
2014-04-09	13.96	13.99	13.40	13.58	836790
2014-04-10	13.45	13.61	13.27	13.36	336328
2014-04-11	13.32	13.40	12.85	13.15	438383
2014-04-14	13.17	13.51	12.88	13.20	465008
2014-04-15	13.19	13.19	12.40	13.17	717059
2014-04-16	13.25	13.25	12.54	13.17	259077
2014-04-17	13.17	13.28	12.85	13.01	188461
2014-04-21	13.12	13.22	12.93	13.05	306435
2014-04-22	13.18	14.00	13.10	13.70	511113
2014-04-23	13.60	14.00	13.60	13.80	511835
2014-04-24	13.89	14.35	13.64	13.82	779456
2014-04-25	13.80	13.88	13.11	13.30	560969
2014-04-28	13.30	13.84	13.08	13.16	374164
2014-04-29	13.11	13.61	13.00	13.22	305610
2014-04-30	13.24	13.52	13.08	13.46	330479
2014-05-01	13.50	13.75	13.41	13.57	165644
2014-05-02	13.54	13.97	13.35	13.86	331287
2014-05-05	13.84	14.12	13.63	13.69	340748
2014-05-06	13.53	13.79	13.40	13.44	210270
2014-05-07	13.48	14.03	13.48	14.00	279599
2014-05-08	14.01	14.25	13.36	13.44	566276
2014-05-09	13.34	13.61	12.96	13.55	387196
2014-05-12	13.79	13.83	13.11	13.24	447478
2014-05-13	13.44	13.67	12.79	12.89	577468
2014-05-14	12.85	13.10	12.66	12.68	605993
2014-05-15	12.55	12.66	12.31	12.36	394484
2014-05-16	12.48	12.65	12.32	12.51	318146
2014-05-19	12.57	12.79	12.43	12.54	228135
2014-05-20	12.42	12.79	12.35	12.60	225477
2014-05-21	12.52	12.97	12.35	12.65	187047
2014-05-22	12.66	12.83	12.41	12.77	190366
2014-05-23	12.77	12.83	12.58	12.64	142100
2014-05-27	12.84	12.90	12.05	12.26	446213
2014-05-28	12.03	12.33	12.00	12.18	637039
2014-05-29	12.79	13.19	12.41	13.04	1104962
2014-05-30	12.98	13.60	12.97	13.58	871677
2014-06-02	13.48	13.88	13.17	13.54	387641
2014-06-03	13.43	14.00	13.43	13.77	514205
2014-06-04	13.77	14.19	13.53	14.18	418364
2014-06-05	14.15	14.93	14.01	14.78	1048480
2014-06-06	14.94	15.12	14.42	14.51	539723
2014-06-09	14.62	15.10	14.40	15.05	703198
2014-06-10	15.15	15.33	14.91	15.05	676450
2014-06-11	14.78	15.05	13.79	13.84	1624732
2014-06-12	13.91	14.25	13.34	13.69	1004186
2014-06-13	13.64	14.05	13.26	13.82	478845
2014-06-16	13.83	13.98	12.39	12.69	1822737
2014-06-17	13.15	13.22	12.20	12.73	1377099
2014-06-18	12.62	13.36	12.05	13.13	1952795
2014-06-19	12.47	13.01	12.32	12.77	782546
2014-06-20	12.94	14.52	12.85	14.35	1110466
2014-06-23	14.59	15.24	14.00	15.14	1697116
2014-06-24	14.98	15.30	14.25	14.46	769534
2014-06-25	14.97	15.30	14.46	15.22	635934
2014-06-26	14.98	15.23	14.50	14.66	1043080
2014-06-27	14.54	14.75	14.16	14.48	663013
2014-06-30	14.40	14.72	13.90	14.65	835367
2014-07-01	14.82	15.45	14.82	15.01	545571
2014-07-02	15.14	15.50	14.82	15.29	411163
2014-07-03	15.40	15.65	15.08	15.51	294333
2014-07-07	15.42	15.59	15.03	15.42	362148
2014-07-08	15.52	15.90	15.15	15.71	435639
2014-07-09	15.71	16.88	15.71	16.57	970504
2014-07-10	15.89	17.25	15.75	17.01	847955
2014-07-11	17.21	17.29	16.60	17.02	805611
2014-07-14	17.26	17.29	16.46	16.89	834867
2014-07-15	16.97	17.00	15.90	16.09	791560
2014-07-16	16.10	16.53	15.45	16.48	705802
2014-07-17	16.55	16.71	16.20	16.41	631653
2014-07-18	16.41	17.35	16.41	16.92	850217
2014-07-21	16.90	16.98	15.59	15.98	1139625
2014-07-22	16.05	17.00	14.76	15.58	1790194
2014-07-23	15.46	15.58	14.91	15.44	843976
2014-07-24	16.00	16.30	15.45	15.53	626293
2014-07-25	15.43	15.47	14.67	14.78	705969
2014-07-28	14.75	14.75	13.85	14.09	1265734
2014-07-29	14.10	15.20	13.64	15.12	1529448
2014-07-30	16.74	18.50	16.35	16.96	2508352
2014-07-31	15.47	16.25	15.23	16.12	1828023
2014-08-01	15.72	16.10	14.41	15.61	1609226
2014-08-04	15.26	15.81	15.01	15.34	914332
2014-08-05	15.09	15.18	13.86	14.07	1259021
2014-08-06	14.02	14.83	13.50	14.15	1064519
2014-08-07	14.21	14.99	14.00	14.68	1117358
2014-08-08	14.72	14.95	14.23	14.55	520850
2014-08-11	14.54	14.64	13.79	13.91	597998
2014-08-12	13.93	13.99	13.47	13.50	949363
2014-08-13	13.52	13.57	13.09	13.30	662593
2014-08-14	13.12	13.30	12.59	12.67	892520
2014-08-15	12.50	13.07	12.23	12.92	1074025
2014-08-18	12.79	13.43	12.44	13.07	483397
2014-08-19	13.19	13.34	12.86	12.98	376717
2014-08-20	12.64	12.78	12.21	12.43	785702
2014-08-21	12.36	12.60	12.18	12.34	601246
2014-08-22	12.29	12.82	12.23	12.76	448929
2014-08-25	12.65	13.28	12.65	12.76	542233
2014-08-26	12.82	12.94	12.35	12.58	398569
2014-08-27	12.40	12.69	12.31	12.56	611728
2014-08-28	12.56	12.85	12.46	12.59	595346
2014-08-29	12.66	12.77	12.41	12.68	579361
2014-09-02	12.72	12.79	12.42	12.75	525051
2014-09-03	12.86	13.65	12.75	13.52	965986
2014-09-04	13.46	13.76	13.09	13.25	558855
2014-09-05	13.26	13.82	13.17	13.66	519748
2014-09-08	13.61	13.97	13.55	13.57	830447
2014-09-09	13.40	13.71	13.18	13.71	254504
2014-09-10	13.54	14.18	13.54	14.06	774339
2014-09-11	14.05	14.48	13.98	14.37	649114
2014-09-12	14.15	14.95	14.09	14.74	711989
2014-09-15	14.69	14.83	14.41	14.54	503766
2014-09-16	14.52	15.17	14.32	15.13	623491
2014-09-17	15.08	15.17	14.66	14.84	313076
2014-09-18	14.76	14.97	14.50	14.64	326570
2014-09-19	14.59	14.61	14.11	14.24	454276
2014-09-22	14.15	14.41	13.90	14.36	427407
2014-09-23	14.29	14.60	13.97	14.08	300766
2014-09-24	14.09	14.38	13.73	14.21	318705
2014-09-25	14.12	14.12	13.72	13.79	238833
2014-09-26	13.83	14.30	13.51	14.22	235292
2014-09-29	13.92	14.27	13.79	14.03	275986
2014-09-30	13.99	14.31	13.85	14.21	359881
2014-10-01	14.13	14.24	13.40	13.50	612554
2014-10-02	13.32	13.32	12.48	12.71	1254959
2014-10-03	12.64	13.07	12.26	12.38	1017520
2014-10-06	12.53	12.65	11.96	12.03	625014
2014-10-07	12.10	12.10	11.59	11.69	378267
2014-10-08	11.80	12.07	11.38	12.00	452460
2014-10-09	11.92	12.06	11.50	11.61	398137
2014-10-10	11.52	12.05	11.23	11.63	620664
2014-10-13	11.55	11.79	11.25	11.39	357267
2014-10-14	11.50	12.02	11.26	11.73	493686
2014-10-15	11.51	11.88	10.33	11.59	811358
2014-10-16	11.20	12.22	10.53	11.97	729420
2014-10-17	12.19	12.84	12.09	12.59	904222
2014-10-20	12.40	13.50	12.40	13.31	570776
2014-10-21	13.21	13.65	13.16	13.59	491729
2014-10-22	13.50	13.90	13.22	13.29	373319
2014-10-23	13.34	13.97	13.33	13.68	402310
2014-10-24	13.60	13.84	13.42	13.75	209239
2014-10-27	13.46	13.79	13.14	13.69	220868
2014-10-28	13.72	14.32	13.72	14.10	326129
2014-10-29	14.15	14.36	13.77	13.81	280531
2014-10-30	13.80	14.38	13.80	14.35	350711
2014-10-31	14.44	15.05	14.29	14.70	781262
2014-11-03	14.58	15.40	14.27	15.20	856346
2014-11-04	15.10	15.49	14.60	14.88	620400
2014-11-05	14.98	15.31	14.71	15.26	371287
2014-11-06	15.23	15.90	14.74	15.25	222870
2014-11-07	15.20	15.68	14.94	15.07	367750
2014-11-10	15.11	15.62	14.94	14.97	158444
2014-11-11	14.93	15.20	14.72	15.03	248114
2014-11-12	14.97	15.31	14.87	15.04	187595
2014-11-13	15.05	15.19	15.00	15.01	41731
2014-11-14	15.19	15.43	14.90	15.06	232027
2014-11-17	14.95	15.69	14.90	15.54	487599
2014-11-18	15.59	16.47	15.32	15.38	393135
2014-11-19	15.28	15.62	15.20	15.46	230108
2014-11-20	15.43	15.92	15.31	15.67	213711
2014-11-21	15.96	16.16	15.72	15.91	306061
2014-11-24	15.99	16.47	15.76	15.77	246908
2014-11-25	15.86	15.94	15.58	15.80	224265
2014-11-26	15.67	16.49	15.58	16.17	476217
2014-11-28	16.13	16.15	15.81	16.01	271073
2014-12-01	15.87	16.15	15.06	15.77	385263
2014-12-02	15.86	15.86	15.35	15.56	243902
2014-12-03	15.62	16.00	15.51	15.87	226074
2014-12-04	15.71	16.38	15.71	16.17	521370
2014-12-05	16.35	16.66	16.30	16.56	689294
2014-12-08	16.56	16.57	15.93	16.02	212117
2014-12-09	15.90	16.10	15.20	15.20	664120
2014-12-10	15.13	15.58	14.78	14.90	866828
2014-12-11	14.90	15.39	14.75	15.23	397445
2014-12-12	15.15	15.30	14.91	15.05	432153
2014-12-15	15.12	15.15	14.17	14.19	590025
2014-12-16	13.99	14.25	13.81	14.19	373636
2014-12-17	14.31	14.82	14.24	14.55	301532
2014-12-18	15.03	15.10	14.55	14.81	252713
2014-12-19	14.89	15.53	14.81	15.44	253417
2014-12-22	15.65	15.94	15.62	15.79	210902
2014-12-23	15.99	16.40	15.99	16.20	282192
2014-12-24	16.27	16.36	15.94	16.28	67586
2014-12-26	16.39	16.40	15.98	16.05	132218
2014-12-29	16.12	16.40	15.95	16.24	110685
2014-12-30	16.04	16.37	15.52	15.72	512896
2014-12-31	15.74	16.15	15.57	15.89	223883
2015-01-02	15.85	15.87	15.50	15.57	152275
2015-01-05	15.50	15.52	15.01	15.18	202334
2015-01-06	15.31	15.42	14.99	15.18	256892
2015-01-07	15.43	15.83	15.38	15.49	298541
2015-01-08	15.70	15.88	15.51	15.87	291858
2015-01-09	15.91	15.95	15.52	15.89	133507
2015-01-12	15.79	15.90	15.61	15.78	466082
2015-01-13	15.85	16.30	15.70	16.27	412596
2015-01-14	16.12	16.40	16.02	16.37	277827
2015-01-15	16.40	16.49	16.27	16.32	510474
2015-01-16	16.40	16.90	16.07	16.88	616315
2015-01-20	17.11	17.19	16.89	16.97	826425
2015-01-21	16.96	17.15	16.84	16.95	423311
2015-01-22	17.00	17.00	16.44	16.65	480451
2015-01-23	16.66	16.70	16.01	16.05	346999
2015-01-26	16.16	16.70	16.13	16.50	338200
2015-01-27	16.33	16.84	16.33	16.68	145180
2015-01-28	16.75	17.00	16.20	16.46	180096
2015-01-29	16.46	16.55	16.19	16.48	124298
2015-01-30	16.25	16.43	16.16	16.36	125889
2015-02-02	16.52	16.91	16.34	16.87	304243
2015-02-03	17.00	17.38	17.00	17.05	348056
2015-02-04	16.93	17.23	16.80	17.13	243474
2015-02-05	17.19	17.27	17.07	17.23	196150
2015-02-06	17.19	17.21	17.02	17.08	197621
2015-02-09	17.13	17.29	17.03	17.20	146231
2015-02-10	17.20	17.89	17.20	17.87	461594
2015-02-11	17.88	18.06	17.74	18.00	498507
2015-02-12	18.13	18.40	17.89	18.05	386406
2015-02-13	18.15	19.10	18.15	18.98	492786
2015-02-17	18.98	20.50	18.62	19.67	645134
2015-02-18	19.73	19.95	19.37	19.50	672498
2015-02-19	19.43	19.94	19.15	19.89	367112
2015-02-20	20.00	20.59	19.70	20.51	474546
2015-02-23	20.56	21.75	20.41	21.57	743780
2015-02-24	21.77	22.36	20.87	21.75	581692
2015-02-25	21.55	22.14	21.18	21.49	518020
2015-02-26	21.29	21.75	20.12	20.53	787780
2015-02-27	20.53	21.14	20.33	20.71	666958
2015-03-02	20.96	21.49	20.75	21.11	537471
2015-03-03	21.17	21.58	20.59	21.03	588201
2015-03-04	20.75	21.45	20.75	20.89	497043
2015-03-05	20.89	22.06	20.82	21.76	596084
2015-03-06	21.85	22.77	21.81	22.23	840316
2015-03-09	22.57	23.35	22.10	23.05	833434
2015-03-10	22.84	23.18	22.66	22.93	615196
2015-03-11	23.04	23.04	22.62	22.74	597832
2015-03-12	22.84	23.69	22.84	23.56	783342
2015-03-13	23.62	23.65	22.84	23.14	512061
2015-03-16	23.42	24.85	23.42	24.59	1056540
2015-03-17	24.59	26.00	24.47	25.76	2164747
2015-03-18	25.64	26.02	25.34	25.83	635205
2015-03-19	25.90	26.10	25.20	25.52	730966
2015-03-20	25.52	26.13	25.52	25.69	585448
2015-03-23	25.69	25.78	25.10	25.32	663182
2015-03-24	25.11	25.25	23.72	24.43	632997
2015-03-25	24.60	24.83	24.14	24.53	415617
2015-03-26	24.23	24.56	23.24	23.57	516809
2015-03-27	23.37	23.92	23.22	23.50	396385
2015-03-30	23.67	24.38	23.55	24.25	383854
2015-03-31	23.95	24.62	22.79	23.15	646554
2015-04-01	23.20	23.61	22.36	23.21	512629
2015-04-02	23.41	24.07	23.25	23.74	209264
2015-04-06	23.77	24.07	23.39	23.67	397606
2015-04-07	23.63	23.98	23.43	23.60	429364
2015-04-08	23.80	24.10	22.83	23.30	485128
2015-04-09	23.08	23.70	22.92	23.15	478351
2015-04-10	23.23	23.72	23.20	23.54	407496
2015-04-13	23.49	23.72	22.76	23.14	448632
2015-04-14	23.25	23.39	22.78	22.99	355575
2015-04-15	23.14	23.14	21.81	22.42	757425
2015-04-16	22.24	22.40	21.99	22.00	363713
2015-04-17	21.81	22.30	21.44	21.99	255596
2015-04-20	22.28	22.28	21.51	21.88	303044
2015-04-21	21.74	22.14	21.59	21.96	570853
2015-04-22	22.07	22.89	21.83	22.55	461631
2015-04-23	22.55	23.51	22.55	23.20	402401
2015-04-24	23.40	23.62	22.99	23.21	221523
2015-04-27	23.28	23.70	22.67	22.76	229051
2015-04-28	22.55	23.11	22.35	22.96	221911
2015-04-29	22.88	22.95	22.55	22.71	204678
2015-04-30	22.64	23.15	21.96	22.04	431413
2015-05-01	22.06	22.12	21.56	21.72	195957
2015-05-04	21.91	22.70	21.82	22.26	495522
2015-05-05	22.19	22.54	21.55	21.60	393914
2015-05-06	21.80	21.84	20.79	20.99	341963
2015-05-07	20.86	20.86	20.22	20.80	486285
2015-05-08	20.77	21.25	20.72	21.14	599602
2015-05-11	20.90	22.12	20.90	21.98	819506
2015-05-12	21.82	22.05	21.61	22.00	430081
2015-05-13	21.95	22.27	21.86	22.05	283785
2015-05-14	22.16	22.27	22.02	22.23	201831
2015-05-15	22.20	22.33	21.74	22.00	199704
2015-05-18	22.08	22.63	21.89	22.51	389578
2015-05-19	22.52	22.62	22.16	22.43	223028
2015-05-20	22.47	22.57	21.85	22.01	345334
2015-05-21	22.06	22.22	21.81	21.97	405432
2015-05-22	21.99	21.99	21.17	21.52	286614
2015-05-26	21.24	21.24	21.08	21.14	321850
2015-05-27	21.13	21.32	20.68	20.90	231490
2015-05-28	20.69	20.80	20.36	20.58	344836
2015-05-29	20.60	20.94	19.94	20.03	544621
2015-06-01	20.06	20.58	19.59	20.35	522345
2015-06-02	20.36	22.14	20.36	22.06	566038
2015-06-03	22.04	22.15	21.08	21.48	405524
2015-06-04	21.51	22.65	21.40	22.42	949051
2015-06-05	22.39	22.56	21.70	22.08	426104
2015-06-08	22.09	22.22	21.62	21.64	284591
2015-06-09	21.44	21.94	21.39	21.70	199120
2015-06-10	21.77	22.25	21.43	21.44	292677
2015-06-11	21.66	21.85	21.09	21.55	330062
2015-06-12	21.41	21.45	20.75	21.01	118050
2015-06-15	20.97	21.00	20.43	20.61	261818
2015-06-16	20.73	20.73	20.06	20.17	158414
2015-06-17	20.04	20.04	18.34	18.88	1945218
2015-06-18	18.75	19.30	18.45	18.50	597679
2015-06-19	18.60	19.36	17.84	18.57	579966
2015-06-22	18.57	20.00	18.57	19.59	561881
2015-06-23	19.63	19.90	19.26	19.57	398922
2015-06-24	19.31	19.76	19.15	19.30	235971
2015-06-25	19.42	19.95	18.97	19.54	420709
2015-06-26	19.50	19.98	19.30	19.39	229400
2015-06-29	19.00	19.10	18.48	18.82	385538
2015-06-30	19.05	19.34	18.55	18.79	535631
2015-07-01	19.23	19.23	18.19	18.35	609079
2015-07-02	18.43	18.87	18.20	18.70	729855
2015-07-06	18.53	19.42	18.40	19.15	428532
2015-07-07	19.21	19.58	18.84	19.45	333393
2015-07-08	19.31	19.56	19.11	19.14	194529
2015-07-09	19.38	19.61	19.11	19.37	104682
2015-07-10	19.68	19.90	19.37	19.77	240077
2015-07-13	19.89	20.37	19.74	20.08	275697
2015-07-14	20.14	20.82	19.86	20.81	398453
2015-07-15	20.73	21.43	20.63	21.21	461682
2015-07-16	21.25	22.00	21.17	21.24	381753
2015-07-17	21.25	21.47	20.86	21.28	217155
2015-07-20	21.60	21.60	20.16	20.29	306804
2015-07-21	20.41	20.47	19.52	19.99	439064
2015-07-22	19.95	20.16	19.53	19.76	197771
2015-07-23	19.65	19.71	19.25	19.57	220502
2015-07-24	19.47	19.47	18.57	18.58	375689
2015-07-27	18.46	18.46	18.00	18.10	423582
2015-07-28	18.04	18.40	18.04	18.21	387591
2015-07-29	18.26	18.78	18.20	18.55	579409
2015-07-30	18.55	19.33	18.24	19.24	365474
2015-07-31	19.32	19.43	18.65	18.79	275632
2015-08-03	18.75	19.30	18.65	19.22	402838
2015-08-04	19.31	19.37	18.57	18.66	379859
2015-08-05	18.69	19.37	18.61	19.12	499091
2015-08-06	18.95	20.70	18.81	20.32	675797
2015-08-07	20.49	21.40	20.23	21.07	906258
2015-08-10	21.58	22.22	20.56	22.03	1013810
2015-08-11	22.00	22.03	20.71	21.01	665612
2015-08-12	20.73	20.97	20.28	20.74	571286
2015-08-13	20.69	21.53	20.39	21.46	670110
2015-08-14	21.48	21.77	20.38	20.76	495736
2015-08-17	20.64	21.16	20.27	21.10	208623
2015-08-18	21.00	21.19	20.24	20.75	277749
2015-08-19	20.68	20.68	19.53	19.68	367628
2015-08-20	19.66	20.00	18.92	18.98	337973
2015-08-21	18.64	18.82	17.31	18.25	774022
2015-08-24	17.17	18.28	15.30	17.36	626458
2015-08-25	18.05	18.56	17.40	17.40	337918
2015-08-26	17.80	18.74	17.69	18.57	452295
2015-08-27	18.84	19.90	18.49	19.72	407284
2015-08-28	19.60	19.87	19.22	19.56	213130
2015-08-31	19.37	19.43	18.72	19.16	136703
2015-09-01	18.64	19.26	18.51	18.78	333271
2015-09-02	19.06	19.33	18.31	18.46	176175
2015-09-03	18.36	19.32	18.23	19.17	298080
2015-09-04	18.87	19.40	18.70	19.28	156836
2015-09-08	19.41	20.35	19.41	20.26	315912
2015-09-09	20.47	20.84	20.01	20.36	255271
2015-09-10	20.31	20.53	20.12	20.48	159921
2015-09-11	20.37	20.50	20.13	20.50	101628
2015-09-14	20.45	20.47	19.94	19.95	240681
2015-09-15	20.04	20.42	19.90	20.21	148808
2015-09-16	20.29	20.74	19.66	19.78	235341
2015-09-17	19.82	19.97	19.02	19.15	434692
2015-09-18	18.86	19.66	18.72	19.24	252755
2015-09-21	19.33	19.49	18.44	18.57	385956
2015-09-22	18.41	18.42	17.85	18.00	441589
2015-09-23	17.98	18.35	17.64	17.78	360109
2015-09-24	17.62	17.90	17.36	17.55	674091
2015-09-25	17.83	18.30	17.15	17.99	308269
2015-09-28	17.71	17.81	17.10	17.46	464849
2015-09-29	17.56	18.43	17.47	17.98	307081
2015-09-30	18.16	18.48	17.82	17.82	200243
2015-10-01	17.79	18.00	17.14	17.15	474854
2015-10-02	17.00	17.61	16.62	17.57	304605
2015-10-05	17.67	18.36	17.67	17.97	229856
2015-10-06	18.04	18.24	17.78	17.82	339695
2015-10-07	17.88	18.98	17.88	18.93	317123
2015-10-08	18.88	19.84	18.73	19.66	319271
2015-10-09	19.75	20.05	19.32	19.71	361500
2015-10-12	19.78	21.10	19.47	20.77	378192
2015-10-13	20.71	20.72	19.89	20.29	496609
2015-10-14	20.36	20.55	19.90	20.35	224002
2015-10-15	20.37	21.10	20.37	21.10	537975
2015-10-16	21.04	21.21	20.77	21.06	341654
2015-10-19	20.89	20.98	20.68	20.80	529519
2015-10-20	20.90	20.94	20.49	20.76	314847
2015-10-21	20.77	21.12	20.52	20.57	519906
2015-10-22	20.70	20.90	20.60	20.72	165117
2015-10-23	20.92	21.47	20.92	21.30	642305
2015-10-26	25.00	27.49	23.38	23.99	1854015
2015-10-27	23.98	24.18	23.10	24.09	572832
2015-10-28	24.25	27.24	24.25	26.90	1478904
2015-10-29	26.57	27.98	26.15	26.58	916089
2015-10-30	26.73	27.64	25.75	26.75	845659
2015-11-02	26.81	27.59	25.61	25.93	665885
2015-11-03	25.64	26.22	24.31	25.84	983674
2015-11-04	25.98	26.00	25.14	25.45	495763
2015-11-05	25.38	26.00	25.13	25.53	354002
2015-11-06	25.52	26.07	25.50	25.74	402619
2015-11-09	25.51	27.10	25.36	25.47	504893
2015-11-10	25.48	26.29	25.25	26.12	534505
2015-11-11	26.30	26.74	25.97	26.07	435044
2015-11-12	26.00	26.55	25.30	26.08	367715
2015-11-13	26.08	26.76	25.80	26.08	740896
2015-11-16	26.25	27.00	25.93	26.89	731227
2015-11-17	27.00	27.63	26.62	27.37	801426
2015-11-18	27.34	27.58	26.42	27.23	973915
2015-11-19	27.52	27.85	27.00	27.26	610455
2015-11-20	27.50	29.00	27.04	28.42	1498004
2015-11-23	29.25	29.25	25.42	25.88	1831274
2015-11-24	25.55	26.48	25.50	25.84	702384
2015-11-25	25.69	25.88	23.76	24.46	978100
2015-11-27	25.01	25.27	24.34	24.62	183347
2015-11-30	25.00	25.53	24.63	25.15	460151
2015-12-01	25.14	25.40	24.52	24.61	377034
2015-12-02	24.67	24.90	24.11	24.67	380599
2015-12-03	24.98	24.98	23.86	24.18	303063
2015-12-04	24.09	24.65	23.66	24.37	176903
2015-12-07	24.42	24.65	23.20	24.05	358899
2015-12-08	23.75	24.39	23.42	24.34	308627
2015-12-09	24.32	25.40	24.20	24.60	497879
2015-12-10	24.41	25.09	24.41	25.00	204646
2015-12-11	25.02	25.02	24.54	24.81	405238
2015-12-14	24.69	24.89	23.14	23.50	519181
2015-12-15	23.76	25.03	23.59	24.83	628226
2015-12-16	24.75	25.09	24.39	25.09	370275
2015-12-17	25.34	26.93	25.29	26.02	850330
2015-12-18	26.23	26.23	24.26	24.41	296205
2015-12-21	24.44	25.08	23.90	25.08	355858
2015-12-22	25.17	25.40	24.91	25.29	355881
2015-12-23	25.28	26.00	25.18	25.93	345754
2015-12-24	25.88	26.25	25.65	25.65	102778
2015-12-28	25.86	26.30	24.82	26.13	718511
2015-12-29	26.15	26.53	26.07	26.51	250005
2015-12-30	26.57	27.00	26.25	26.89	302979
2015-12-31	26.62	27.21	26.47	27.08	195752
2016-01-04	26.60	26.92	26.13	26.19	190826
2016-01-05	26.20	26.29	25.93	26.10	177929
2016-01-06	25.52	26.11	25.12	25.58	173018
2016-01-07	24.88	25.45	24.59	25.32	197046
2016-01-08	25.51	25.52	24.55	24.73	184100
2016-01-11	24.73	25.74	24.55	25.41	197894
2016-01-12	25.84	26.40	25.81	26.23	349436
2016-01-13	26.23	26.75	25.66	25.83	328958
2016-01-14	25.81	25.82	24.90	25.72	186642
2016-01-15	24.86	25.47	23.79	24.52	462554
2016-01-19	24.60	25.06	24.34	24.59	425181
2016-01-20	23.97	24.54	22.77	23.94	666754
2016-01-21	23.56	25.00	23.56	24.73	211964
2016-01-22	25.27	25.98	24.99	25.94	207586
2016-01-25	25.96	25.96	25.30	25.50	262282
2016-01-26	25.55	26.58	25.41	26.44	213046
2016-01-27	26.43	27.19	26.26	26.61	327071
2016-01-28	26.94	26.95	26.27	26.69	222414
2016-01-29	27.00	27.40	26.52	27.29	383055
2016-02-01	27.07	28.15	26.90	28.07	413314
2016-02-02	27.63	28.15	27.40	27.70	460432
2016-02-03	28.07	28.07	26.20	26.40	458746
2016-02-04	26.53	27.91	26.23	27.90	367175
2016-02-05	27.90	27.90	27.52	27.85	308363
2016-02-08	27.50	28.10	27.49	27.86	193639
2016-02-09	28.00	28.00	27.40	27.76	150364
2016-02-10	28.13	28.52	27.23	27.90	219233
2016-02-11	27.22	27.35	26.47	26.90	200399
2016-02-12	27.32	27.69	26.27	27.19	296530
2016-02-16	27.85	28.50	27.33	28.35	398236
2016-02-17	28.74	28.91	28.06	28.62	609710
2016-02-18	28.70	28.96	28.26	28.53	509888
2016-02-19	28.34	28.39	27.75	28.22	248165
2016-02-22	28.80	29.38	27.91	28.94	583657
2016-02-23	28.71	28.91	28.16	28.86	350880
2016-02-24	28.18	29.05	27.63	28.98	259238
2016-02-25	29.15	30.06	29.10	29.72	418062
2016-02-26	30.00	30.69	29.66	29.79	439652
2016-02-29	30.28	30.92	29.16	29.28	776973
2016-03-01	29.66	29.96	28.54	29.28	415494
2016-03-02	29.29	30.37	29.20	29.46	609389
2016-03-03	30.10	30.38	29.10	29.34	386834
2016-03-04	29.34	29.56	28.50	28.79	353660
2016-03-07	28.51	28.55	27.63	28.04	379316
2016-03-08	27.76	28.42	27.65	28.04	220879
2016-03-09	28.72	28.94	28.48	28.26	285288
2016-03-10	29.17	29.17	28.20	28.37	590969
2016-03-11	28.81	29.33	28.51	29.15	153167
2016-03-14	29.10	29.10	28.53	28.91	108355
2016-03-15	28.62	28.79	28.50	28.73	226346
2016-03-16	28.49	29.28	28.42	29.14	293881
2016-03-17	29.10	29.39	28.51	28.79	396165
2016-03-18	28.86	29.66	28.86	29.47	319080
2016-03-21	29.44	29.66	29.34	29.47	196985
2016-03-22	29.40	30.00	29.10	29.36	96328
2016-03-23	29.09	29.36	28.53	28.82	318855
2016-03-24	28.61	29.55	28.55	28.80	92602
2016-03-28	28.80	29.06	28.64	28.85	29492
2016-03-29	28.56	28.78	28.03	28.87	219484
2016-03-30	28.51	28.59	28.14	28.32	284313
2016-03-31	28.31	28.98	28.00	28.32	262074
2016-04-01	28.01	28.24	27.64	28.02	216309
2016-04-04	27.79	27.85	27.51	27.80	308616
2016-04-05	27.53	27.56	27.11	27.13	220418
2016-04-06	27.00	27.11	26.04	26.56	399700
2016-04-07	26.41	26.49	25.34	25.70	347377
2016-04-08	25.70	26.65	25.52	26.60	279308
2016-04-11	26.60	27.18	25.98	26.03	286275
2016-04-12	25.95	27.25	25.93	27.17	319907
2016-04-13	27.59	29.35	27.54	29.25	766000
2016-04-14	29.40	29.55	28.89	29.32	481586
2016-04-15	29.26	29.60	29.11	29.35	194311
2016-04-18	29.00	29.65	28.75	29.53	507810
2016-04-19	29.68	31.24	29.44	31.10	1284215
2016-04-20	30.99	31.40	30.55	30.62	418101
2016-04-21	30.30	31.05	29.84	30.87	261094
2016-04-22	30.76	30.95	29.61	29.68	296292
2016-04-25	29.69	30.20	28.71	28.83	423904
2016-04-26	28.81	29.26	28.50	29.17	274344
2016-04-27	29.28	29.33	28.54	29.01	371986
2016-04-28	28.91	29.12	28.52	28.90	308058
2016-04-29	28.89	29.31	28.47	28.47	465771
2016-05-02	28.42	29.70	28.42	29.24	392643
2016-05-03	28.97	28.97	28.04	28.14	406263
2016-05-04	28.00	28.57	27.80	28.00	468372
2016-05-05	27.98	28.47	27.77	28.31	277862
2016-05-06	28.19	28.26	27.88	28.21	136968
2016-05-09	28.13	29.10	27.92	28.93	275422
2016-05-10	29.23	29.40	28.66	29.19	197743
2016-05-11	28.97	29.19	28.57	29.04	180398
2016-05-12	29.28	29.39	28.11	28.69	265921
2016-05-13	28.53	28.86	27.93	28.03	215881
2016-05-16	28.13	28.48	27.28	27.86	343761
2016-05-17	27.93	28.10	27.01	27.14	342139
2016-05-18	27.04	27.33	26.66	26.97	277402
2016-05-19	26.82	26.82	25.76	26.20	421493
2016-05-20	26.24	27.40	26.24	27.10	248892
2016-05-23	27.01	27.58	26.91	26.98	195519
2016-05-24	27.22	27.50	26.68	26.86	108215
2016-05-25	27.24	27.24	26.70	26.84	122739
2016-05-26	26.68	27.80	26.68	27.31	169810
2016-05-27	27.32	28.03	27.32	28.03	192864
2016-05-31	28.23	28.59	27.68	28.41	262994
2016-06-01	28.35	28.36	27.75	28.14	213316
2016-06-02	27.99	28.93	27.75	28.78	288885
2016-06-03	28.62	28.99	28.49	28.75	212754
2016-06-06	28.69	29.39	28.66	29.24	194222
2016-06-07	29.16	30.06	29.16	29.59	369192
2016-06-08	29.68	30.00	29.49	29.82	309942
2016-06-09	29.53	29.75	29.02	29.65	388232
2016-06-10	29.18	29.97	28.91	29.76	322121
2016-06-13	29.61	30.02	29.61	29.93	204026
2016-06-14	29.99	30.50	29.80	30.30	684917
2016-06-15	30.32	30.90	30.20	30.41	477091
2016-06-16	30.15	30.58	29.80	30.16	294595
2016-06-17	30.25	31.61	30.14	31.19	853764
2016-06-20	31.50	32.00	31.40	31.85	521345
2016-06-21	32.00	32.05	31.02	31.26	596360
2016-06-22	31.34	31.55	31.02	31.13	448457
2016-06-23	31.61	31.68	30.75	31.09	212335
2016-06-24	29.76	30.77	29.15	29.71	682430
2016-06-27	29.21	29.77	28.16	28.73	890735
2016-06-28	29.21	30.53	29.02	29.88	689266
2016-06-29	30.45	31.07	30.18	31.00	404172
2016-06-30	31.19	31.20	30.49	30.54	327015
2016-07-01	30.66	31.12	30.64	30.93	204945
2016-07-05	31.00	31.16	30.38	30.67	402394
2016-07-06	30.48	30.80	30.19	30.60	280680
2016-07-07	30.83	30.89	30.54	30.76	208930
2016-07-08	31.01	31.30	30.65	30.88	190326
2016-07-11	31.08	31.20	30.88	31.17	168661
2016-07-12	31.06	31.31	30.79	31.12	232593
2016-07-13	31.31	31.87	31.16	31.70	315595
2016-07-14	32.05	32.27	31.83	32.16	318419
2016-07-15	32.50	33.08	31.61	31.67	350717
2016-07-18	31.67	32.10	31.54	31.88	243266
2016-07-19	31.88	32.63	31.61	31.90	182037
2016-07-20	31.98	32.37	31.21	31.21	124157
2016-07-21	31.14	31.57	30.41	30.51	224216
2016-07-22	30.55	30.70	30.30	30.51	229683
2016-07-25	30.55	30.74	30.22	30.58	142090
2016-07-26	30.65	31.00	30.18	30.22	137165
2016-07-27	30.26	30.43	29.75	29.76	204191
2016-07-28	29.63	29.87	29.48	29.56	178319
2016-07-29	29.65	30.03	29.53	29.68	209497
2016-08-01	29.62	29.62	29.09	29.14	213907
2016-08-02	29.14	29.36	28.50	28.74	235746
2016-08-03	28.66	29.49	28.66	29.48	495247
2016-08-04	29.36	29.70	29.05	29.50	313566
2016-08-05	29.89	29.90	29.29	29.37	97490
2016-08-08	29.50	29.68	29.12	29.67	122597
2016-08-09	29.83	30.04	29.39	29.86	288961
2016-08-10	29.82	29.95	29.06	29.64	342360
2016-08-11	29.65	29.88	29.26	29.50	149625
2016-08-12	29.58	29.95	28.76	28.82	192838
2016-08-15	28.06	29.35	28.04	29.20	217994
2016-08-16	28.96	29.21	28.71	28.77	188905
2016-08-17	28.71	28.78	28.34	28.53	91206
2016-08-18	28.61	29.27	28.47	29.26	173405
2016-08-19	29.01	29.38	29.00	29.14	172101
2016-08-22	29.31	30.00	28.86	29.59	202299
2016-08-23	29.74	30.50	29.65	30.12	184337
2016-08-24	30.15	31.10	29.80	30.94	225763
2016-08-25	31.02	31.16	30.60	30.79	187443
2016-08-26	30.76	31.14	30.16	30.20	171471
2016-08-29	30.74	30.89	30.24	30.82	181568
2016-08-30	31.75	31.75	29.91	30.46	301468
2016-08-31	30.18	30.75	29.61	29.76	329006
2016-09-01	29.90	30.49	29.41	30.38	124571
2016-09-02	30.55	30.72	30.13	30.55	87095
2016-09-06	30.76	31.30	30.72	31.21	241507
2016-09-07	30.93	31.30	30.88	31.30	122751
2016-09-08	31.16	31.25	30.10	30.20	200357
2016-09-09	30.11	30.25	29.02	29.04	192322
2016-09-12	28.70	29.85	28.50	29.64	258997
2016-09-13	29.33	29.66	28.69	29.16	191683
2016-09-14	29.26	29.56	28.60	28.62	129067
2016-09-15	28.07	29.10	28.07	28.93	253616
2016-09-16	28.77	28.95	28.35	28.46	141261
2016-09-19	28.64	29.35	28.63	28.73	177991
2016-09-20	28.77	29.70	28.45	28.56	331767
2016-09-21	28.77	29.46	28.56	29.38	326701
2016-09-22	29.68	30.55	29.52	30.36	384650
2016-09-23	30.33	30.58	30.00	30.31	209312
2016-09-26	30.09	30.25	29.66	29.80	168412
2016-09-27	29.79	30.21	29.50	30.07	159981
2016-09-28	30.20	30.34	30.10	30.30	110557
2016-09-29	30.11	30.90	30.11	30.68	257798
2016-09-30	30.54	31.24	30.54	31.11	414868
2016-10-03	31.14	31.27	30.65	30.97	174518
2016-10-04	30.83	31.92	30.83	31.84	312429
2016-10-05	32.00	32.74	31.88	32.50	611219
2016-10-06	32.50	32.50	31.55	31.78	122130
2016-10-07	31.79	31.90	31.42	31.52	114012
2016-10-10	31.69	32.12	31.69	32.08	121154
2016-10-11	31.90	32.20	31.32	31.60	154146
2016-10-12	31.53	31.83	31.53	31.69	158911
2016-10-13	31.69	31.82	31.20	31.39	169756
2016-10-14	31.81	32.05	31.29	31.62	189269
2016-10-17	31.55	31.82	31.28	31.79	148306
2016-10-18	32.01	32.02	31.28	31.51	578122
2016-10-19	31.70	32.16	31.48	32.07	419845
2016-10-20	32.01	32.30	31.75	31.94	128816
2016-10-21	31.65	31.91	31.37	31.62	99378
2016-10-24	31.88	32.02	31.48	31.62	84531
2016-10-25	31.69	31.69	31.19	31.24	119126
2016-10-26	31.11	31.22	30.94	31.03	149060
2016-10-27	31.14	31.56	30.91	31.20	125548
2016-10-28	31.94	31.94	31.20	31.29	172171
2016-10-31	31.46	31.46	31.00	31.14	151113
2016-11-01	31.17	31.53	30.44	30.68	274872
2016-11-02	30.43	30.43	29.59	29.73	217305
2016-11-03	29.61	30.08	29.24	29.29	185770
2016-11-04	29.40	30.29	28.66	29.52	309798
2016-11-07	30.10	30.79	29.95	30.71	247284
2016-11-08	30.48	30.99	29.22	30.93	190666
2016-11-09	28.01	30.78	28.01	29.91	233358
2016-11-10	30.00	31.02	28.12	28.21	569941
2016-11-11	27.42	28.21	27.01	28.12	596369
2016-11-14	27.86	27.86	26.81	27.40	729236
2016-11-15	28.00	28.69	27.06	28.59	222788
2016-11-16	28.43	28.87	27.88	28.37	180299
2016-11-17	28.46	29.00	28.18	28.60	195382
2016-11-18	28.42	28.71	27.99	28.34	157509
2016-11-21	28.56	29.28	28.45	29.15	219515
2016-11-22	29.41	29.58	29.08	29.11	167140
2016-11-23	28.91	29.20	28.37	29.02	302354
2016-11-25	28.82	29.00	28.53	28.69	69517
2016-11-28	28.50	29.00	28.50	28.79	145656
2016-11-29	28.64	29.00	28.12	28.23	275079
2016-11-30	28.61	28.61	27.15	27.19	377310
2016-12-01	27.50	27.95	27.31	27.54	238549
2016-12-02	27.37	27.47	25.91	26.44	497898
2016-12-05	26.32	27.27	26.17	26.32	227570
2016-12-06	26.43	26.57	26.05	26.15	274845
2016-12-07	26.10	26.86	25.50	25.66	398432
2016-12-08	25.72	26.14	25.62	25.75	358959
2016-12-09	25.85	25.99	24.97	25.36	408087
2016-12-12	25.37	25.37	24.89	25.03	278667
2016-12-13	25.32	25.97	25.00	25.90	732338
2016-12-14	25.91	26.65	25.43	25.54	374930
2016-12-15	25.68	25.70	24.77	25.17	481515
2016-12-16	25.04	25.06	24.40	24.57	667825
2016-12-19	24.65	24.65	23.52	23.61	947083
2016-12-20	23.72	24.06	23.23	23.72	616577
2016-12-21	23.68	25.14	23.50	24.80	428971
2016-12-22	24.83	25.13	24.54	24.62	327706
2016-12-23	24.84	26.02	24.60	25.32	355456
2016-12-27	25.05	25.65	24.90	25.50	378706
2016-12-28	25.56	26.50	25.53	26.41	414873
2016-12-29	26.63	27.35	25.90	26.84	518664
2016-12-30	26.65	27.15	26.38	26.92	175753
2017-01-03	27.50	28.29	27.50	28.25	586940
2017-01-04	28.50	28.66	27.91	27.96	409732
2017-01-05	28.08	28.65	27.84	28.56	376730
2017-01-06	28.70	29.82	28.35	29.61	901525
2017-01-09	29.54	30.00	29.22	29.84	957357
2017-01-10	29.92	31.27	29.34	31.06	981948
2017-01-11	30.96	31.10	29.93	30.92	1065605
2017-01-12	31.02	31.28	30.46	31.12	403070
2017-01-13	31.01	31.70	30.51	31.55	475238
2017-01-17	31.20	31.86	31.03	31.78	572725
2017-01-18	31.70	31.94	31.50	31.91	750040
2017-01-19	31.83	32.01	31.16	31.91	701547
2017-01-20	32.15	32.65	31.54	32.64	545892
2017-01-23	32.65	33.99	32.50	33.93	703010
2017-01-24	33.74	34.12	33.02	33.20	608084
2017-01-25	33.06	33.26	31.76	32.75	640333
2017-01-26	32.51	32.96	31.78	31.90	197878
2017-01-27	31.64	31.89	31.06	31.34	299375
2017-01-30	30.92	31.15	30.66	30.84	285416
2017-01-31	30.61	31.24	30.61	31.07	446793
2017-02-01	31.07	31.74	30.83	31.35	316989
2017-02-02	31.47	32.04	31.33	32.02	291010
2017-02-03	32.18	32.62	32.13	32.36	299324
2017-02-06	32.22	32.65	32.19	32.52	315292
2017-02-07	32.66	33.74	32.30	33.22	279219
2017-02-08	33.20	34.65	32.85	34.42	476339
2017-02-09	34.30	35.36	32.76	35.30	568882
2017-02-10	35.38	35.77	35.08	35.67	546537
2017-02-13	35.79	35.80	34.45	34.49	634463
2017-02-14	34.49	35.14	34.43	34.70	211837
2017-02-15	34.61	35.35	34.35	35.13	397904
2017-02-16	35.11	35.19	34.14	34.25	197795
2017-02-17	34.25	35.03	33.83	34.62	319507
2017-02-21	34.71	35.10	34.12	34.68	161224
2017-02-22	34.70	34.86	34.23	34.82	180865
2017-02-23	35.00	35.00	33.40	33.60	331408
2017-02-24	33.30	33.30	32.32	32.57	421893
2017-02-27	32.40	32.62	31.13	32.30	345373
2017-02-28	32.11	32.25	31.44	31.80	371948
2017-03-01	31.99	33.26	31.99	32.91	336094
2017-03-02	32.77	33.26	32.51	32.57	265323
2017-03-03	32.32	33.71	32.32	33.62	328350
2017-03-06	33.48	33.50	32.80	33.20	389593
2017-03-07	33.10	33.17	32.83	33.00	411445
2017-03-08	33.00	33.20	32.07	33.02	121584
2017-03-09	33.00	33.47	32.90	33.16	361511
2017-03-10	33.44	33.94	33.08	33.85	306269
2017-03-13	33.89	34.85	33.79	34.80	313308
2017-03-14	34.59	35.14	34.53	34.80	600950
2017-03-15	34.81	35.29	33.67	35.13	413167
2017-03-16	34.98	35.69	34.91	35.58	301003
2017-03-17	35.67	35.89	35.06	35.20	382901
2017-03-20	35.40	36.15	35.40	36.01	392806
2017-03-21	36.12	36.21	35.84	36.10	556076
2017-03-22	35.78	36.83	35.78	36.73	522561
2017-03-23	36.79	37.82	36.48	37.75	711377
2017-03-24	38.00	39.09	37.75	39.01	732314
2017-03-27	38.85	39.20	37.67	38.62	1338218
2017-03-28	38.78	38.95	37.64	38.37	232320
2017-03-29	38.37	38.56	37.45	38.44	440809
2017-03-30	38.60	38.73	38.09	38.47	177554
2017-03-31	38.44	38.72	37.78	37.86	434390
2017-04-03	38.09	39.70	38.09	39.30	556929
2017-04-04	39.00	40.11	39.00	39.80	478166
2017-04-05	39.86	40.41	39.61	39.81	463079
2017-04-06	39.86	40.25	39.43	39.81	445156
2017-04-07	39.83	40.19	39.10	39.53	262373
2017-04-10	39.31	39.69	39.08	39.15	212768
2017-04-11	39.24	39.50	39.05	39.15	162826
2017-04-12	38.99	39.49	38.55	38.97	359160
2017-04-13	38.94	39.26	38.56	38.78	140519
2017-04-17	39.14	39.54	38.96	39.35	285327
2017-04-18	39.20	39.89	38.90	39.22	402223
2017-04-19	39.44	39.53	38.94	39.06	346144
2017-04-20	39.22	39.41	38.81	39.02	249718
2017-04-21	38.90	39.67	38.69	39.13	133457
2017-04-24	39.49	40.20	39.33	39.78	651749
2017-04-25	40.00	40.23	39.09	39.46	242535
2017-04-26	39.33	39.52	38.97	39.08	292838
2017-04-27	39.30	39.80	39.01	39.66	197160
2017-04-28	39.67	39.67	39.00	39.07	172139
2017-05-01	39.06	40.68	39.06	39.90	227675
2017-05-02	39.83	40.34	39.56	40.29	367474
2017-05-03	40.13	41.60	40.02	41.44	269365
2017-05-04	41.30	41.62	40.88	41.44	189767
2017-05-05	41.59	42.03	41.10	41.63	192094
2017-05-08	41.50	41.99	41.18	41.87	286739
2017-05-09	41.87	42.01	41.70	41.83	234963
2017-05-10	41.99	42.31	41.74	42.05	313582
2017-05-11	42.00	43.87	41.56	42.59	407988
2017-05-12	42.67	42.71	41.61	42.04	274937
2017-05-15	42.18	43.21	41.85	43.06	352646
2017-05-16	43.25	43.91	43.07	43.66	335216
2017-05-17	43.57	43.93	43.23	43.37	685920
2017-05-18	42.69	42.77	40.89	41.69	796854
2017-05-19	41.69	43.35	41.69	42.82	238254
2017-05-22	42.80	43.25	42.03	42.23	307157
2017-05-23	42.30	42.44	41.96	42.20	176833
2017-05-24	42.21	42.76	42.10	42.60	259500
2017-05-25	42.66	44.23	42.50	44.15	177884
2017-05-26	43.97	44.83	43.08	44.50	335665
2017-05-30	44.80	44.81	43.76	44.32	292752
2017-05-31	44.46	44.95	44.03	44.56	276984
2017-06-01	44.84	45.81	44.77	45.57	279471
2017-06-02	45.64	46.41	45.41	46.20	307566
2017-06-05	46.25	47.14	46.19	46.67	234566
2017-06-06	46.75	47.34	45.72	45.92	259674
2017-06-07	45.74	45.90	45.16	45.70	425738
2017-06-08	45.68	45.73	43.12	44.03	552214
2017-06-09	43.90	44.46	42.66	43.17	234315
2017-06-12	43.04	43.06	41.61	42.37	438020
2017-06-13	42.40	42.58	41.81	42.18	760093
2017-06-14	42.30	42.41	41.75	41.80	813173
2017-06-15	41.90	42.43	41.26	41.76	584441
2017-06-16	41.67	42.47	41.67	42.10	326432
2017-06-19	41.98	43.72	41.93	43.30	552493
2017-06-20	43.52	43.75	42.02	42.60	645692
2017-06-21	39.20	40.48	37.94	40.27	2024885
2017-06-22	40.35	41.75	39.89	41.43	335040
2017-06-23	41.43	41.43	40.30	40.91	181903
2017-06-26	41.20	41.70	40.91	41.09	270683
2017-06-27	41.04	41.13	40.61	41.07	362823
2017-06-28	41.20	42.09	41.09	41.97	424490
2017-06-29	41.69	42.63	41.42	41.96	585728
2017-06-30	42.14	42.95	41.99	42.64	325693
2017-07-03	42.79	44.20	42.66	43.61	243208
2017-07-05	43.49	43.60	42.39	42.71	448369
2017-07-06	42.69	42.99	41.67	41.79	369185
2017-07-07	41.90	42.95	41.25	41.57	256872
2017-07-10	41.58	42.69	41.48	42.23	284327
2017-07-11	42.44	42.50	41.84	42.20	333356
2017-07-12	42.33	42.87	42.17	42.68	296215
2017-07-13	42.64	42.82	41.61	41.69	469688
2017-07-14	42.13	42.13	40.41	40.91	416686
2017-07-17	40.65	40.91	39.72	39.96	475955
2017-07-18	39.75	39.85	37.67	37.73	737689
2017-07-19	37.23	38.91	37.02	38.80	830076
2017-07-20	39.04	39.43	38.37	38.67	522640
2017-07-21	38.62	39.34	38.52	38.75	276570
2017-07-24	38.63	39.00	38.05	38.06	246973
2017-07-25	38.42	38.84	38.09	38.50	448101
2017-07-26	38.39	38.62	37.70	38.24	573543
2017-07-27	38.35	38.46	37.92	38.05	183540
2017-07-28	37.89	37.89	37.28	37.49	236992
2017-07-31	37.50	37.60	36.09	36.32	393486
2017-08-01	36.41	37.36	36.30	37.04	536242
2017-08-02	37.05	37.19	36.46	36.80	208022
2017-08-03	36.81	37.16	36.43	36.76	253282
2017-08-04	36.81	37.23	36.71	37.05	237651
2017-08-07	37.04	37.58	37.04	37.35	266089
2017-08-08	37.20	37.79	36.95	37.13	363947
2017-08-09	37.32	37.37	36.43	36.53	311233
2017-08-10	36.39	36.93	36.14	36.74	358113
2017-08-11	36.54	38.42	36.32	37.96	391880
2017-08-14	40.47	42.31	39.98	42.17	1450399
2017-08-15	42.31	43.21	41.12	42.35	699505
2017-08-16	42.49	42.78	41.51	42.25	433372
2017-08-17	42.32	42.73	41.65	41.67	246919
2017-08-18	41.74	42.67	41.74	42.44	289522
2017-08-21	42.49	42.67	42.00	42.02	86614
2017-08-22	42.26	42.91	42.13	42.69	205508
2017-08-23	42.45	44.81	42.45	44.69	353070
2017-08-24	44.95	46.00	44.06	45.16	670567
2017-08-25	45.32	45.82	43.81	45.20	397291
2017-08-28	45.45	45.67	44.82	44.98	148154
2017-08-29	44.88	45.10	44.17	44.68	158511
2017-08-30	44.80	45.95	44.48	44.96	223772
2017-08-31	44.95	46.40	44.95	45.60	360647
2017-09-01	45.75	46.39	45.39	46.02	129744
2017-09-05	46.00	46.89	45.51	46.50	245247
2017-09-06	46.50	47.90	46.36	47.17	360572
2017-09-07	47.21	47.80	47.12	47.60	242556
2017-09-08	46.06	48.00	45.17	46.29	412199
2017-09-11	46.36	47.02	45.00	45.13	323223
2017-09-12	45.42	45.90	44.60	44.94	278963
2017-09-13	45.17	46.03	44.63	45.83	325800
2017-09-14	45.80	46.10	45.59	45.74	176766
2017-09-15	45.75	46.25	44.88	45.92	323240
2017-09-18	46.01	46.41	45.49	46.39	292874
2017-09-19	46.31	47.90	46.00	47.81	477591
2017-09-20	47.55	48.49	46.85	47.53	362324
2017-09-21	47.52	48.02	47.13	47.92	337079
2017-09-22	47.70	49.77	47.68	49.49	529248
2017-09-25	49.14	49.73	48.40	49.39	514446
2017-09-26	49.49	50.37	48.70	50.20	871702
2017-09-27	51.00	51.05	49.00	49.35	4079593
2017-09-28	49.60	50.83	49.04	50.64	1396333
2017-09-29	50.63	52.40	50.63	51.54	2131036
2017-10-02	51.54	52.00	51.08	51.78	622019
2017-10-03	51.58	52.28	51.58	52.25	852231
2017-10-04	52.56	53.25	51.39	52.96	1171527
2017-10-05	53.16	54.10	52.70	53.83	770257
2017-10-06	53.67	54.07	53.19	53.47	497406
2017-10-09	53.46	53.82	52.21	52.86	502737
2017-10-10	53.00	53.27	52.59	53.05	360093
2017-10-11	53.19	54.07	52.55	53.00	655213
2017-10-12	53.18	53.75	52.95	53.68	409949
2017-10-13	53.75	54.81	53.43	54.66	313897
2017-10-16	54.77	54.92	54.06	54.38	400498
2017-10-17	54.41	54.90	53.81	54.82	616046
2017-10-18	54.90	54.90	53.25	53.67	426569
2017-10-19	53.11	54.16	53.00	53.79	420948
2017-10-20	53.92	54.20	53.23	53.97	425433
2017-10-23	55.28	58.61	55.05	57.15	882569
2017-10-24	57.08	57.88	55.75	57.14	692151
2017-10-25	57.41	57.80	55.55	56.65	381018
2017-10-26	57.08	57.30	55.47	55.65	172002
2017-10-27	55.76	56.11	54.70	55.00	194818
2017-10-30	55.05	55.05	53.98	54.77	247255
2017-10-31	54.75	55.20	54.10	54.90	413137
2017-11-01	54.65	55.43	54.00	54.10	553746
2017-11-02	54.28	54.51	52.20	53.06	292185
2017-11-03	52.87	52.98	51.50	52.63	322553
2017-11-06	52.77	54.56	51.75	54.44	295757
2017-11-07	54.50	54.68	52.55	52.94	263865
2017-11-08	53.10	55.11	52.59	53.71	298271
2017-11-09	53.08	55.85	53.08	54.32	567541
2017-11-10	53.81	54.70	52.28	52.48	223949
2017-11-13	52.00	52.31	50.61	51.60	187636
2017-11-14	51.35	51.58	49.51	50.27	705774
2017-11-15	49.50	51.73	49.47	50.85	520745
2017-11-16	52.77	54.87	52.53	54.65	836915
2017-11-17	54.89	55.24	53.68	54.25	494270
2017-11-20	54.35	56.50	53.14	56.22	515451
2017-11-21	56.30	57.33	55.70	56.97	293962
2017-11-22	56.98	57.50	56.41	57.05	231401
2017-11-24	57.05	57.10	56.50	56.90	112344
2017-11-27	57.40	58.60	54.88	54.88	499669
2017-11-28	55.11	57.29	54.82	56.01	934802
2017-11-29	56.39	56.89	55.67	56.08	587548
2017-11-30	56.56	57.68	55.85	57.13	418359
2017-12-01	57.47	59.00	57.13	58.24	728885
2017-12-04	58.90	59.76	58.13	58.24	904263
2017-12-05	58.50	59.43	57.81	59.10	318207
2017-12-06	58.75	59.76	58.75	59.63	549039
2017-12-07	59.63	62.45	59.37	62.36	1003601
2017-12-08	63.11	65.47	62.84	64.98	623312
2017-12-11	64.55	65.17	64.25	64.88	729432
2017-12-12	64.94	65.67	64.16	65.26	468768
2017-12-13	65.35	66.50	63.64	65.04	568470
2017-12-14	65.00	65.43	64.58	65.37	631554
2017-12-15	65.19	65.37	63.79	65.33	356888
2017-12-18	65.73	65.92	64.30	65.09	251685
2017-12-19	65.40	67.20	65.37	66.08	891209
2017-12-20	66.01	66.64	65.75	65.98	509686
2017-12-21	65.68	65.68	64.15	64.87	403442
2017-12-22	64.89	65.71	64.53	65.47	244188
2017-12-26	65.46	65.56	64.97	65.46	147062
2017-12-27	65.36	66.48	65.01	66.00	208247
2017-12-28	65.95	66.29	65.20	65.61	370861
2017-12-29	65.74	66.01	64.55	65.85	544053
2018-01-02	66.60	67.44	66.00	67.21	362809
2018-01-03	67.33	67.45	66.43	66.92	274934
2018-01-04	67.03	69.75	66.91	69.51	290320
2018-01-05	69.93	70.16	68.42	68.75	438093
2018-01-08	68.46	68.75	66.50	66.68	446101
2018-01-09	66.90	67.45	66.52	67.12	364972
2018-01-10	67.11	68.97	66.77	68.20	236533
2018-01-11	68.30	69.34	68.30	68.97	394272
2018-01-12	69.05	70.92	68.94	70.50	195611
2018-01-16	72.34	73.09	71.38	71.76	377770
2018-01-17	72.10	72.61	71.77	72.17	289688
2018-01-18	72.56	73.45	71.43	72.88	186090
2018-01-19	73.42	73.42	71.55	72.06	299391
2018-01-22	71.85	72.31	69.39	69.79	282442
2018-01-23	70.06	70.41	68.19	69.47	345919
2018-01-24	70.02	71.80	67.76	67.91	489125
2018-01-25	67.89	68.12	65.85	67.19	477423
2018-01-26	67.15	67.73	65.65	65.99	430174
2018-01-29	65.61	65.63	64.64	64.64	446332
2018-01-30	63.97	66.94	63.16	66.40	495765
2018-01-31	66.39	69.94	66.32	69.80	416320
2018-02-01	69.00	70.81	67.06	68.44	346238
2018-02-02	67.79	68.53	62.66	63.65	611136
2018-02-05	62.24	62.50	61.16	61.32	607376
2018-02-06	58.45	65.38	56.86	64.39	805047
2018-02-07	64.40	66.07	62.37	63.03	325631
2018-02-08	63.83	63.83	59.88	60.29	872998
2018-02-09	61.00	61.10	57.69	58.95	706548
2018-02-12	60.16	62.85	60.16	62.46	356503
2018-02-13	62.47	62.80	61.74	62.06	248697
2018-02-14	61.40	64.60	61.19	64.41	663881
2018-02-15	65.32	67.78	64.87	67.57	488892
2018-02-16	67.08	68.86	66.97	67.02	777370
2018-02-20	66.30	68.38	65.93	66.00	466669
2018-02-21	66.00	67.73	65.36	66.80	326136
2018-02-22	67.17	67.75	66.30	67.19	235827
2018-02-23	67.60	67.62	64.46	64.77	316093
2018-02-26	64.99	66.17	63.49	64.12	279040
2018-02-27	63.51	63.85	61.83	62.66	332141
2018-02-28	62.98	64.70	62.56	62.94	411852
2018-03-01	62.68	63.64	60.80	61.19	464883
2018-03-02	60.64	61.76	59.79	61.20	740150
2018-03-05	60.99	61.88	60.57	61.76	357935
2018-03-06	61.76	63.16	61.76	62.23	546849
2018-03-07	61.99	62.95	60.98	61.70	141677
2018-03-08	62.00	62.15	60.79	61.41	200189
2018-03-09	61.80	64.33	61.74	63.62	340714
2018-03-12	64.52	67.60	64.52	66.81	594127
2018-03-13	66.83	67.14	65.19	65.22	443460
2018-03-14	65.64	65.88	65.22	65.40	257067
2018-03-15	65.32	65.77	64.94	65.35	235375
2018-03-16	65.54	66.40	65.00	65.31	294198
2018-03-19	65.16	65.41	62.90	63.05	207678
2018-03-20	63.44	65.23	62.50	63.98	573581
2018-03-21	64.22	66.27	62.75	65.51	318825
2018-03-22	64.21	65.30	62.79	65.01	383569
2018-03-23	64.89	64.89	63.30	63.40	211567
2018-03-26	65.82	65.88	63.08	64.66	202370
2018-03-27	64.73	66.56	63.41	65.41	225071
2018-03-28	65.40	66.24	64.03	65.10	178049
2018-03-29	68.70	68.70	64.65	65.76	286377
2018-04-02	65.33	66.60	62.52	65.94	191541
2018-04-03	66.53	66.68	65.64	66.43	138661
2018-04-04	65.53	66.50	64.60	66.47	375888
2018-04-05	66.50	67.38	65.90	66.29	121072
2018-04-06	65.54	66.80	65.54	66.46	146695
2018-04-09	66.72	66.98	65.80	65.97	65392
2018-04-10	66.56	67.84	65.94	66.96	162784
2018-04-11	66.64	67.11	65.48	65.99	244976
2018-04-12	66.34	67.30	65.66	66.59	290297
2018-04-13	66.99	66.99	65.43	65.47	172923
2018-04-16	65.62	66.50	63.75	63.81	206713
2018-04-17	64.19	66.71	64.18	66.53	301044
2018-04-18	66.86	67.71	66.15	66.90	204860
2018-04-19	66.65	67.27	65.51	65.68	143436
2018-04-20	65.58	66.39	64.55	64.73	189493
2018-04-23	64.32	65.62	64.32	64.73	98571
2018-04-24	65.21	66.10	65.15	65.22	183705
2018-04-25	65.09	65.35	60.78	61.81	505294
2018-04-26	62.06	62.47	59.10	59.32	601788
2018-04-27	60.00	63.20	58.37	62.12	1065277
2018-04-30	62.11	64.33	62.07	63.92	398409
2018-05-01	63.48	64.01	61.30	61.61	249617
2018-05-02	61.40	61.40	57.25	57.36	567984
2018-05-03	57.65	57.65	52.32	52.34	1058950
2018-05-04	55.38	57.09	51.48	52.30	1711264
2018-05-07	52.23	53.77	49.56	50.10	652121
2018-05-08	49.93	50.84	45.51	46.76	2660541
2018-05-09	46.98	50.70	46.85	50.50	1225164
2018-05-10	51.26	52.50	51.01	52.31	927894
2018-05-11	51.99	53.00	47.93	47.99	1119047
2018-05-14	45.94	47.13	44.02	44.62	2370556
2018-05-15	44.62	48.10	44.62	45.31	2182669
2018-05-16	45.93	47.98	45.58	45.95	1530614
2018-05-17	46.00	47.60	45.66	47.10	1096271
2018-05-18	46.87	47.48	46.27	46.60	489597
2018-05-21	46.97	47.48	46.63	46.69	431025
2018-05-22	46.99	47.28	45.47	45.85	559305
2018-05-23	45.44	45.84	44.00	44.26	593552
2018-05-24	43.98	44.90	43.30	43.49	469419
2018-05-25	44.22	44.50	42.31	43.66	420565
2018-05-29	42.93	43.21	40.73	41.20	516051
2018-05-30	41.51	42.80	41.25	41.98	549198
2018-05-31	41.83	42.53	41.56	42.29	545312
2018-06-01	42.64	43.54	41.56	42.23	463931
2018-06-04	43.00	45.67	42.64	45.41	979460
2018-06-05	45.68	48.04	45.08	47.63	1295123
2018-06-06	47.76	48.43	46.96	47.42	638205
2018-06-07	47.59	47.59	45.84	47.29	527282
2018-06-08	49.25	50.99	47.55	49.98	1237164
2018-06-11	50.04	52.49	48.58	49.25	759025
2018-06-12	49.18	49.76	46.70	47.00	597081
2018-06-13	47.28	47.53	44.64	44.70	694579
2018-06-14	44.72	45.23	40.00	40.49	1682729
2018-06-15	41.35	41.44	39.65	40.04	1740644
2018-06-18	39.68	39.69	36.84	37.20	1962842
2018-06-19	36.94	39.15	36.23	38.29	1973679
2018-06-20	38.60	39.49	38.00	38.79	1367942
2018-06-21	42.69	42.84	40.84	41.17	2993124
2018-06-22	41.17	41.94	39.65	40.47	954963
2018-06-25	40.24	40.24	37.45	37.49	1054645
2018-06-26	37.49	38.95	36.90	37.19	482645
2018-06-27	37.19	37.19	32.91	33.13	1417755
2018-06-28	33.42	35.56	33.05	35.20	1457380
2018-06-29	35.42	35.64	32.01	32.98	1296570
2018-07-02	32.59	33.69	31.20	32.84	877736
2018-07-03	32.85	36.02	32.83	35.33	1394180
2018-07-05	35.61	36.09	34.05	35.78	1010980
2018-07-06	35.80	36.54	34.52	36.14	497108
2018-07-09	36.31	37.51	35.96	36.42	944735
2018-07-10	36.32	37.48	35.26	36.54	515951
2018-07-11	36.37	36.82	35.50	36.64	722049
2018-07-12	36.95	37.59	35.01	35.34	610312
2018-07-13	35.35	35.41	34.21	34.72	512969
2018-07-16	34.87	36.26	33.88	34.27	523746
2018-07-17	34.34	35.85	33.68	35.24	728944
2018-07-18	35.34	35.98	34.45	35.11	655975
2018-07-19	34.36	35.96	34.23	34.35	401744
2018-07-20	34.88	35.93	34.51	35.62	1023918
2018-07-23	35.38	35.49	34.84	35.12	297343
2018-07-24	35.31	36.54	35.31	35.93	936815
2018-07-25	36.22	37.14	35.92	37.05	626455
2018-07-26	37.16	37.20	36.56	36.73	400167
2018-07-27	36.81	37.70	35.54	36.45	735504
2018-07-30	36.46	37.68	35.40	35.89	396595
2018-07-31	35.92	36.31	35.50	35.63	283195
2018-08-01	35.48	36.23	35.32	36.00	651124
2018-08-02	35.59	36.93	35.50	36.51	789162
2018-08-03	36.51	37.64	36.04	37.36	519704
2018-08-06	37.21	37.62	37.03	37.20	397823
2018-08-07	37.20	37.36	34.73	35.04	963995
2018-08-08	35.03	35.39	33.11	33.70	1103399
2018-08-09	33.85	34.65	33.43	33.95	440487
2018-08-10	33.39	33.39	31.29	31.96	1112562
2018-08-13	31.47	31.92	29.69	30.17	1538027
2018-08-14	30.44	31.46	30.19	30.53	920246
2018-08-15	29.91	31.93	27.75	31.48	928972
2018-08-16	31.53	32.73	30.81	31.04	1129093
2018-08-17	30.82	30.82	28.79	29.29	1852284
2018-08-20	29.35	29.62	27.66	28.34	1074299
2018-08-21	28.35	28.90	28.35	28.40	630757
2018-08-22	28.35	29.44	27.36	29.35	1092683
2018-08-23	29.09	29.90	28.40	28.42	504429
2018-08-24	28.56	28.56	25.84	26.40	1521374
2018-08-27	26.53	26.84	25.70	25.80	826622
2018-08-28	25.85	25.98	23.50	24.02	2399209
2018-08-29	24.14	24.60	21.89	21.99	2793711
2018-08-30	21.44	21.73	18.30	18.82	6255269
2018-08-31	19.02	22.93	19.02	22.50	4750118
2018-09-04	21.55	21.55	19.30	20.04	3545368
2018-09-05	20.02	22.03	19.85	21.57	4104579
2018-09-06	21.89	25.16	21.85	24.50	3344684
2018-09-07	24.50	25.15	23.27	23.69	1707032
2018-09-10	23.65	24.05	22.68	22.98	816691
2018-09-11	22.62	22.62	20.65	22.22	1477526
2018-09-12	22.16	22.98	21.78	22.41	815040
2018-09-13	22.50	23.42	20.83	21.30	1444379
2018-09-14	21.28	21.85	21.01	21.40	862440
2018-09-17	21.50	23.89	21.50	23.63	2632106
2018-09-18	23.81	24.20	23.11	23.99	1315762
2018-09-19	23.91	25.12	23.50	24.98	2266812
2018-09-20	25.40	28.63	25.10	28.11	4330718
2018-09-21	28.13	30.10	27.30	29.76	2504864
2018-09-24	29.55	30.12	27.67	28.34	1521186
2018-09-25	26.73	29.88	24.50	29.77	2689668
2018-09-26	30.33	31.84	28.49	29.27	1327506
2018-09-27	28.71	29.53	26.34	26.99	1796508
2018-09-28	26.89	26.89	24.36	25.43	1675878
2018-10-01	25.80	26.95	24.17	25.88	1281007
2018-10-02	26.30	28.40	26.25	27.83	1550068
2018-10-03	29.35	29.70	26.66	26.90	1561271
2018-10-04	26.90	26.90	24.27	24.38	1292658
2018-10-05	24.53	25.30	24.02	24.18	1017785
2018-10-08	24.78	25.10	23.68	24.87	753699
2018-10-09	24.64	25.06	22.73	23.56	1254891
2018-10-10	23.64	23.72	21.70	22.02	1234194
2018-10-11	21.90	22.66	20.50	21.64	1482724
2018-10-12	22.18	24.91	22.18	24.61	1952740
2018-10-15	24.67	26.10	23.48	24.82	962024
2018-10-16	25.10	25.30	23.80	24.23	1133734
2018-10-17	23.95	24.00	22.81	23.13	1067768
2018-10-18	22.86	23.09	22.20	22.45	733671
2018-10-19	22.65	23.73	22.28	22.89	579072
2018-10-22	23.28	23.50	22.32	22.79	592969
2018-10-23	22.21	22.73	21.80	22.45	889612
2018-10-24	22.51	23.23	22.00	22.10	979143
2018-10-25	22.19	24.01	22.15	23.35	1276604
2018-10-26	23.35	23.63	22.65	22.97	1397872
2018-10-29	23.48	23.52	21.78	22.31	1290800
2018-10-30	22.36	22.98	22.10	22.80	1213454
2018-10-31	22.83	23.39	22.23	23.06	1619277
2018-11-01	23.61	26.99	23.33	26.67	2447315
2018-11-02	27.00	27.28	25.60	26.82	1153632
2018-11-05	26.70	27.40	26.15	26.57	712668
2018-11-06	26.55	27.32	26.05	26.37	461714
2018-11-07	26.49	26.92	25.95	26.39	376606
2018-11-08	26.24	27.13	25.84	26.01	491258
2018-11-09	25.82	25.98	24.79	25.26	903784
2018-11-12	25.00	25.32	24.05	24.18	475544
2018-11-13	24.32	24.89	23.13	23.18	710802
2018-11-14	23.50	25.28	23.49	25.17	736488
2018-11-15	25.35	26.73	24.90	26.35	778752
2018-11-16	26.12	27.25	25.97	26.86	965601
2018-11-19	26.85	26.85	25.54	26.44	500289
2018-11-20	25.25	26.00	24.60	25.01	984180
2018-11-21	25.37	26.48	25.37	26.04	638289
2018-11-23	25.72	26.86	25.61	26.54	519390
2018-11-26	26.66	27.00	25.02	25.79	961661
2018-11-27	26.00	26.28	24.08	24.33	669997
2018-11-28	24.70	26.25	24.21	26.21	1078330
2018-11-29	25.96	27.80	25.91	27.46	641767
2018-11-30	27.47	27.81	26.39	27.56	467265
2018-12-03	28.00	29.24	27.92	28.56	1329937
2018-12-04	28.35	28.40	27.24	27.35	1280466
2018-12-06	26.50	28.00	26.00	27.97	846331
2018-12-07	27.80	28.35	27.41	27.74	1161172
2018-12-10	27.75	28.08	26.53	26.70	800950
2018-12-11	27.19	28.69	27.19	28.30	1082451
2018-12-12	28.60	29.11	27.87	27.88	553201
2018-12-13	27.93	28.10	27.51	27.79	306145
2018-12-14	27.43	27.90	27.02	27.53	707144
2018-12-17	27.43	27.53	25.21	25.42	805109
2018-12-18	25.79	26.77	25.51	26.16	897966
2018-12-19	26.38	27.47	25.82	26.05	910823
2018-12-20	26.04	26.75	26.02	26.08	468776
2018-12-21	26.07	26.07	24.74	24.97	564815
2018-12-24	24.50	25.74	24.09	24.57	249059
2018-12-26	24.69	25.74	23.68	25.74	489491
2018-12-27	25.24	26.43	24.81	26.34	720036
2018-12-28	26.61	27.57	26.11	26.92	710911
2018-12-31	27.09	27.78	26.65	27.57	330458
2019-01-02	27.35	28.49	26.74	28.48	656395
2019-01-03	28.45	28.89	27.60	28.68	759194
2019-01-04	28.90	30.79	28.86	30.70	1516180
2019-01-07	30.55	32.39	30.09	31.24	1157062
2019-01-08	31.39	31.87	30.07	31.46	1130307
2019-01-09	31.60	34.00	31.54	32.37	1488140
2019-01-10	32.28	33.51	31.73	33.44	695110
2019-01-11	33.02	33.88	32.04	32.49	663260
2019-01-14	32.15	32.88	31.75	32.09	352628
2019-01-15	32.12	32.39	31.41	31.80	485341
2019-01-16	32.03	32.88	31.47	31.54	813483
2019-01-17	31.32	31.86	30.95	31.76	582560
2019-01-18	31.95	33.73	31.95	33.21	1065041
2019-01-22	32.93	33.32	32.03	32.48	460849
2019-01-23	33.27	34.32	32.97	33.78	851200
2019-01-24	33.72	34.72	32.86	33.51	996038
2019-01-25	34.25	34.81	33.85	34.34	736127
2019-01-28	33.77	35.39	33.77	34.79	811972
2019-01-29	35.00	35.26	34.20	34.75	368665
2019-01-30	34.80	35.59	34.38	35.56	397443
2019-01-31	35.83	36.71	35.78	36.51	874025
2019-02-01	36.38	36.70	35.70	36.18	657033
2019-02-04	35.98	37.28	35.65	37.06	1111623
2019-02-05	36.98	37.78	36.83	37.30	1553553
2019-02-06	36.96	37.46	35.41	35.49	787544
2019-02-07	35.62	35.77	34.24	35.20	820583
2019-02-08	35.18	36.14	34.68	35.99	813521
2019-02-11	35.76	36.58	35.22	36.32	995640
2019-02-12	36.79	37.63	36.52	36.76	915176
2019-02-13	36.26	37.03	35.13	35.20	552279
2019-02-14	35.00	35.71	34.65	35.42	593046
2019-02-15	35.37	35.70	34.59	34.78	558910
2019-02-19	34.44	34.44	32.50	32.61	1796097
2019-02-20	32.82	34.42	31.86	33.00	1481862
2019-02-21	32.70	32.99	32.11	32.42	557071
2019-02-22	32.56	33.74	32.56	33.67	764896
2019-02-25	34.28	34.56	33.35	33.46	413211
2019-02-26	33.24	33.70	32.60	33.03	365690
2019-02-27	32.95	33.43	31.60	31.64	743536
2019-02-28	31.64	31.92	29.94	30.57	1401017
2019-03-01	30.71	31.30	28.96	29.06	905813
2019-03-04	29.01	29.38	27.81	28.39	824849
2019-03-05	28.41	28.97	27.78	28.28	509351
2019-03-06	28.29	28.29	26.19	26.27	1741641
2019-03-07	26.60	27.32	25.10	25.60	1808012
2019-03-08	26.13	28.07	26.07	26.48	1479164
2019-03-11	26.86	27.95	26.86	27.47	802342
2019-03-12	27.49	28.55	26.78	27.16	1037466
2019-03-13	27.18	27.92	27.08	27.63	580362
2019-03-14	27.36	27.69	26.86	27.27	601946
2019-03-15	27.58	28.96	27.41	28.32	1031468
2019-03-18	28.55	29.59	28.40	29.39	694748
2019-03-19	29.20	30.46	28.69	28.89	1227463
2019-03-20	28.90	29.32	28.06	28.93	807569
2019-03-21	28.69	29.55	27.80	28.14	666549
2019-03-22	27.64	27.64	25.67	25.84	1270656
2019-03-25	25.88	27.47	25.83	26.87	1268790
2019-03-26	26.26	27.71	24.79	25.48	1850919
2019-03-27	25.50	25.72	23.22	24.25	2594645
2019-03-28	24.22	24.95	23.97	24.86	1578957
2019-03-29	25.13	26.00	24.57	25.52	1058406
2019-04-01	25.98	26.22	25.22	25.52	704126
2019-04-02	25.46	25.62	24.27	24.63	591520
2019-04-03	24.89	25.25	24.15	24.39	649347
2019-04-04	24.40	24.85	23.90	24.61	737776
2019-04-05	24.59	25.54	24.25	24.97	802046
2019-04-08	24.88	25.61	24.86	25.47	879331
2019-04-09	25.40	25.60	23.43	24.33	1141616
2019-04-10	24.46	25.60	24.46	25.18	1023601
2019-04-11	24.97	25.29	24.05	24.57	579661
2019-04-12	24.63	25.84	24.38	25.61	1266945
2019-04-15	25.71	26.68	25.54	26.52	1213876
2019-04-16	26.52	27.42	25.60	25.78	1264988
2019-04-17	26.07	26.90	25.20	26.13	1082432
2019-04-18	26.08	26.34	23.50	24.04	2032705
2019-04-22	24.04	25.06	24.02	24.33	1186737
2019-04-23	24.34	25.09	24.27	24.53	949689
2019-04-24	24.40	24.44	21.54	21.72	4208674
2019-04-25	21.63	22.04	18.62	21.13	5036482
2019-04-26	21.33	22.46	20.64	21.01	2080428
2019-04-29	20.99	21.84	20.77	21.29	1098274
2019-04-30	21.29	22.20	21.09	21.78	896831
2019-05-01	21.74	22.37	21.32	22.17	734854
2019-05-02	22.21	23.25	22.04	23.11	1221451
2019-05-03	23.43	24.76	23.17	24.49	2030396
2019-05-06	23.54	24.73	23.20	24.27	971566
2019-05-07	23.72	24.20	23.09	23.44	839543
2019-05-08	23.71	25.14	23.32	24.54	1236314
2019-05-09	23.95	25.61	23.70	25.55	1068252
2019-05-10	25.22	26.35	24.08	24.72	1361584
2019-05-13	23.80	24.09	22.80	23.81	1205239
2019-05-14	24.12	25.13	23.56	24.34	931995
2019-05-15	23.90	24.98	23.74	24.76	1500205
2019-05-16	24.66	26.02	24.21	25.33	1406924
2019-05-17	24.95	25.68	24.28	24.43	1090373
2019-05-20	24.25	25.04	23.19	24.69	1619674
2019-05-21	25.01	26.43	25.01	26.08	2107665
2019-05-22	26.18	26.72	25.94	26.21	1196364
2019-05-23	25.95	26.36	25.44	25.97	1125091
2019-05-24	26.46	26.63	25.64	26.60	1292645
2019-05-28	26.60	27.01	25.16	25.76	15804039
2019-05-29	25.74	25.81	24.05	25.59	1475812
2019-05-30	25.62	26.73	25.53	25.91	1264027
2019-05-31	25.80	26.42	25.31	25.61	1049620
2019-06-03	25.98	26.25	24.31	25.00	1184696
2019-06-04	25.33	26.55	25.32	26.52	1476282
2019-06-05	26.62	27.50	26.41	26.97	1591792
2019-06-06	27.24	27.64	26.62	27.62	1094618
2019-06-07	27.92	28.25	27.04	27.41	721925
2019-06-10	27.59	28.57	27.54	28.55	1301752
2019-06-11	28.96	30.93	28.75	30.78	2999178
2019-06-12	31.49	34.68	31.00	34.62	4838225
2019-06-13	34.23	34.32	32.64	34.05	2499936
2019-06-14	34.05	34.52	32.88	32.90	1491201
2019-06-17	33.34	33.52	32.21	33.03	736250
2019-06-18	33.50	34.07	33.18	33.59	1019229
2019-06-19	33.98	33.98	32.64	32.70	954463
2019-06-20	33.48	33.99	32.65	33.91	1264991
2019-06-21	33.80	34.44	33.38	34.13	1236168
2019-06-24	34.19	34.70	33.53	34.28	765857
2019-06-25	34.40	35.00	34.11	34.76	966194
2019-06-26	35.00	35.58	32.91	33.71	1022906
2019-06-27	33.82	34.48	33.28	33.91	958776
2019-06-28	34.45	35.51	34.25	35.50	1245201
2019-07-01	36.03	37.00	35.31	35.51	1116550
2019-07-02	36.00	36.86	35.38	36.73	1215369
2019-07-03	36.70	37.73	36.25	36.45	779555
2019-07-05	36.07	36.62	35.76	36.40	517699
2019-07-08	36.49	37.54	35.82	37.49	870092
2019-07-09	37.05	38.48	36.92	38.15	801153
2019-07-10	38.10	39.22	37.31	38.00	1033096
2019-07-11	38.24	38.79	37.59	37.93	844328
2019-07-12	37.85	38.60	37.82	37.86	587156
2019-07-15	37.99	37.99	35.67	35.87	1024232
2019-07-16	35.69	36.88	35.03	36.17	1087518
2019-07-17	36.32	36.82	35.88	35.91	759215
2019-07-18	35.76	36.40	34.30	35.34	1152604
2019-07-19	35.22	35.43	34.75	34.90	719785
2019-07-22	34.80	34.95	33.39	33.50	1244563
2019-07-23	33.67	33.88	32.74	33.79	839087
2019-07-24	33.66	34.37	33.42	33.94	567727
2019-07-25	34.11	34.47	33.56	33.97	791064
2019-07-26	34.15	37.85	34.00	37.42	1584873
2019-07-29	37.42	38.75	36.65	38.19	1311668
2019-07-30	37.91	38.81	37.38	37.60	832964
2019-07-31	37.99	38.12	36.55	36.74	1027699
2019-08-01	36.78	37.08	35.02	35.41	727211
2019-08-02	35.06	35.55	33.86	35.02	901423
2019-08-05	33.13	34.93	33.01	34.08	1022614
2019-08-06	34.73	36.63	34.24	35.32	724488
2019-08-07	34.26	34.95	33.49	34.54	748082
2019-08-08	34.10	35.68	34.04	34.95	1130617
2019-08-09	34.90	38.69	34.51	38.17	1954915
2019-08-12	19.31	19.36	15.17	16.75	30223733
2019-08-13	17.36	18.02	16.80	17.23	6765718
2019-08-14	16.70	17.69	15.87	16.58	5068497
2019-08-15	17.98	18.34	17.08	17.47	5420419
2019-08-16	18.00	18.57	17.70	17.74	3831643
2019-08-19	17.18	17.33	14.90	14.95	5169002
2019-08-20	15.30	15.74	14.80	15.14	3133107
2019-08-21	15.34	15.72	15.10	15.59	1879102
2019-08-22	15.56	15.90	15.43	15.55	1636354
2019-08-23	15.54	15.74	14.58	14.69	1644950
2019-08-26	14.89	15.10	13.91	13.95	1842689
2019-08-27	13.70	13.85	12.82	12.87	4190738
2019-08-28	12.54	13.11	12.36	12.74	2233419
2019-08-29	12.30	12.90	11.44	11.90	4703140
2019-08-30	11.97	11.97	10.82	10.84	3840222
2019-09-03	11.76	11.85	9.53	9.57	6998998
2019-09-04	9.97	11.38	9.58	11.05	4846429
2019-09-05	11.17	11.67	10.93	11.45	5382039
2019-09-06	11.56	12.27	11.50	11.73	3170617
2019-09-09	11.93	12.47	11.56	11.80	1644133
2019-09-10	11.52	12.30	11.50	11.90	1871247
2019-09-11	11.98	12.14	11.40	12.02	1851553
2019-09-12	12.00	12.29	11.66	11.78	1142006
2019-09-13	11.98	12.24	11.01	11.13	1937511
2019-09-16	10.99	11.94	10.60	11.83	1659547
2019-09-17	11.71	12.13	11.51	12.03	1170005
2019-09-18	12.01	12.19	11.58	11.84	1069969
2019-09-19	11.55	12.46	11.33	12.23	2416402
2019-09-20	12.43	12.73	11.76	11.90	2552087
2019-09-23	11.78	12.12	11.43	11.87	912930
2019-09-24	11.81	11.99	11.28	11.78	1486959
2019-09-25	11.66	12.45	11.56	12.36	1277413
2019-09-26	12.57	12.82	12.15	12.40	1340933
2019-09-27	12.42	13.20	12.42	13.07	1785893
2019-09-30	13.18	13.35	12.54	13.00	1535456
2019-10-01	12.91	13.18	12.37	12.76	1267956
2019-10-02	12.58	13.16	12.14	13.13	1251115
2019-10-03	13.16	13.17	12.59	13.11	887543
2019-10-04	13.05	13.52	12.89	13.51	1332305
2019-10-07	13.45	13.99	13.30	13.36	1550180
2019-10-08	13.38	13.38	12.61	12.71	1208025
2019-10-09	12.78	12.95	12.43	12.75	938241
2019-10-10	12.89	13.55	12.72	13.39	1207397
2019-10-11	13.68	13.79	13.05	13.06	1020101
2019-10-14	12.94	13.38	12.67	12.85	544518
2019-10-15	12.90	13.29	12.77	13.24	1066199
2019-10-16	13.24	13.38	12.69	12.85	806359
2019-10-17	12.99	13.08	12.45	12.51	890992
2019-10-18	12.46	12.62	12.28	12.51	794758
2019-10-21	12.61	12.88	12.35	12.84	1209155
2019-10-22	12.92	13.00	12.25	12.38	1056460
2019-10-23	12.28	12.81	12.26	12.69	1272200
2019-10-24	12.69	12.88	12.35	12.42	1071009
2019-10-25	12.50	13.26	12.35	12.73	2159974
2019-10-28	12.47	13.21	10.83	11.28	3662614
2019-10-29	11.02	11.87	10.76	11.39	2562181
2019-10-30	11.37	11.44	11.00	11.40	1021539
2019-10-31	11.40	11.57	10.97	11.56	1044836
2019-11-01	11.75	11.88	11.35	11.79	760323
2019-11-04	12.00	12.79	11.87	12.54	1289013
2019-11-05	12.69	13.06	12.54	12.68	775878
2019-11-06	12.70	12.83	11.96	12.20	1108317
2019-11-07	12.25	12.91	12.25	12.59	947695
2019-11-08	12.66	12.71	12.28	12.41	785702
2019-11-11	12.30	12.93	12.30	12.72	1100023
2019-11-12	12.72	13.03	11.90	12.07	1269565
2019-11-13	11.90	12.07	11.36	11.60	1325019
2019-11-14	11.75	11.93	11.01	11.07	1052955
2019-11-15	11.27	11.72	10.96	11.58	644561
2019-11-18	11.50	11.73	11.16	11.38	685956
2019-11-19	11.42	11.86	11.17	11.84	654416
2019-11-20	12.08	12.74	11.96	12.54	1552158
2019-11-21	12.62	12.74	12.21	12.69	854531
2019-11-22	12.67	13.16	12.48	12.74	1189713
2019-11-25	12.80	13.11	12.65	12.81	794084
2019-11-26	12.74	12.95	12.40	12.90	2212938
2019-11-27	12.88	13.88	12.75	13.78	1874917
2019-11-29	13.94	13.94	13.26	13.36	647678
2019-12-02	13.34	13.75	12.72	12.85	1076062
2019-12-03	12.74	12.88	12.46	12.87	689664
2019-12-04	12.92	13.65	12.84	13.42	1173172
2019-12-05	13.52	13.58	13.02	13.23	1100584
2019-12-06	13.39	13.97	13.35	13.80	1902163
2019-12-09	14.04	14.28	13.64	14.05	1594981
2019-12-10	13.97	14.06	13.17	13.25	1386180
2019-12-11	13.41	13.59	13.07	13.20	734045
2019-12-12	13.18	14.24	13.18	13.96	1594696
2019-12-13	14.15	15.05	14.00	14.75	1666721
2019-12-16	14.90	15.00	14.30	14.47	1856449
2019-12-17	14.30	14.65	13.86	14.54	2092494
2019-12-18	14.48	15.66	14.48	14.79	2599436
2019-12-19	15.04	15.49	14.53	14.80	1841716
2019-12-20	14.92	15.15	14.67	15.00	2112751
2019-12-23	15.08	16.46	15.05	16.34	2435040
2019-12-24	16.43	17.48	16.27	16.48	1699231
2019-12-26	16.89	17.70	16.45	17.05	2750062
2019-12-27	17.28	17.41	16.24	16.42	2101936
2019-12-30	16.42	16.60	15.81	16.29	1379395
2019-12-31	16.21	16.51	16.04	16.23	823763
2020-01-02	16.35	16.76	16.13	16.41	2010894
2020-01-03	16.02	16.27	15.38	15.80	1401472
2020-01-06	15.51	16.26	15.40	15.97	958445
2020-01-07	15.89	16.02	15.67	15.87	744104
2020-01-08	15.73	16.41	15.73	16.04	1310387
2020-01-09	16.15	16.73	16.10	16.65	1210160
2020-01-10	16.82	16.89	16.35	16.37	879370
2020-01-13	16.37	16.48	15.48	15.62	1529098
2020-01-14	15.28	15.60	14.61	15.47	1982686
2020-01-15	15.45	15.57	14.71	14.83	1322278
2020-01-16	14.97	15.53	14.97	15.26	1241124
2020-01-17	15.26	15.75	15.26	15.60	1358804
2020-01-21	15.68	15.90	15.02	15.08	1260027
2020-01-22	15.08	15.34	14.67	14.98	1321893
2020-01-23	15.03	15.20	14.47	14.55	986194
2020-01-24	14.50	14.60	13.94	13.99	714434
2020-01-27	13.50	13.85	13.24	13.75	1048636
2020-01-28	13.98	14.52	13.79	14.45	825363
2020-01-29	14.56	14.96	14.40	14.41	781874
2020-01-30	14.26	14.85	14.11	14.84	508617
2020-01-31	14.61	14.66	14.00	14.35	675188
2020-02-03	14.50	15.38	14.47	15.19	963724
2020-02-04	15.50	15.80	14.51	14.80	2161654
2020-02-05	14.90	15.11	14.61	14.73	933969
2020-02-06	14.87	15.20	14.53	14.80	601572
2020-02-07	15.15	15.35	14.72	14.98	933523
2020-02-10	14.98	15.21	14.79	14.99	332305
2020-02-11	14.80	15.01	14.33	14.66	875433
2020-02-12	14.70	14.88	14.50	14.81	600405
2020-02-13	14.51	14.51	13.43	13.58	2235961
2020-02-14	13.71	13.96	13.56	13.79	964285
2020-02-18	13.67	14.00	13.51	13.70	592214
2020-02-19	13.82	14.38	13.76	14.09	748951
2020-02-20	14.00	14.45	13.76	14.31	1577904
2020-02-21	14.19	14.54	14.02	14.49	768171
2020-02-24	14.03	14.24	13.70	13.95	754703
2020-02-25	14.15	14.15	13.21	13.25	1016557
2020-02-26	13.40	13.80	13.17	13.30	739763
2020-02-27	12.97	13.46	12.63	13.03	892977
2020-02-28	12.40	12.86	12.08	12.64	1681345
2020-03-02	12.66	13.14	12.39	13.08	761783
2020-03-03	13.08	13.56	12.69	12.96	1067575
2020-03-04	13.15	13.60	13.04	13.57	484025
2020-03-05	13.19	13.39	13.02	13.19	579306
2020-03-06	12.67	13.03	12.18	12.22	880728
2020-03-09	11.10	11.48	9.96	9.96	1922408
2020-03-10	10.45	11.17	10.23	11.06	1225212
2020-03-11	10.63	10.82	9.94	10.16	782510
2020-03-12	9.00	9.35	8.45	8.73	1314623
2020-03-13	9.57	9.90	8.82	9.21	1199447
2020-03-16	7.72	8.59	7.10	7.14	2177050
2020-03-17	7.32	7.79	6.80	7.64	1609629
2020-03-18	6.91	7.10	5.89	6.08	2319528
2020-03-19	5.90	6.90	5.85	6.10	1430524
2020-03-20	6.33	7.44	6.10	6.81	1928366
2020-03-23	6.77	6.79	6.27	6.45	874658
2020-03-24	6.74	7.55	6.71	7.27	1009464
2020-03-25	7.50	8.03	7.25	7.62	1058472
2020-03-26	7.83	8.19	7.68	7.85	931097
2020-03-27	7.42	7.53	6.74	6.74	901874
2020-03-30	7.04	7.07	6.45	6.73	830348
2020-03-31	6.71	7.42	6.71	7.05	992417
2020-04-01	6.73	6.93	6.51	6.79	722335
2020-04-02	6.77	7.23	6.55	7.20	676384
2020-04-03	7.20	7.36	6.98	7.34	805956
2020-04-06	7.56	7.82	6.86	7.01	1123250
2020-04-07	7.38	7.59	6.78	6.93	1346928
2020-04-08	7.09	7.24	7.00	7.20	993903
2020-04-09	7.42	7.54	6.87	7.09	824833
2020-04-13	7.10	7.18	6.60	6.83	891401
2020-04-14	6.96	7.23	6.80	7.12	896074
2020-04-15	6.86	7.75	6.59	7.58	1518718
2020-04-16	7.48	7.60	7.07	7.48	1241702
2020-04-17	7.70	7.78	7.16	7.33	1751408
2020-04-20	7.12	7.62	6.85	7.32	1542905
2020-04-21	7.20	7.23	6.85	6.85	1157362
2020-04-22	7.02	7.15	6.62	6.67	1070899
2020-04-23	6.70	6.72	6.20	6.30	2151157
2020-04-24	6.30	6.47	6.00	6.10	1468424
2020-04-27	6.21	6.39	5.66	5.93	2267798
2020-04-28	6.00	7.09	6.00	6.98	2273100
2020-04-29	7.52	7.80	7.23	7.48	1765873
2020-04-30	7.40	7.77	6.96	7.12	1247214
2020-05-01	6.92	7.03	6.36	6.63	926709
2020-05-04	6.67	7.10	6.50	7.06	1179353
2020-05-05	7.18	7.47	6.79	6.90	1185101
2020-05-06	6.90	7.40	6.57	7.25	1112228
2020-05-07	7.33	8.22	7.07	7.84	2172427
2020-05-08	8.00	8.43	7.88	8.10	1708174
2020-05-11	7.98	8.88	7.69	8.81	1600834
2020-05-12	9.00	9.43	8.66	8.73	2137729
2020-05-13	8.72	8.75	7.66	7.93	3287982
2020-05-14	7.77	8.67	7.56	8.46	1957138
2020-05-15	8.46	8.79	8.16	8.40	1556216
2020-05-18	9.11	9.14	8.64	8.89	1479425
2020-05-19	8.80	8.88	8.15	8.49	1643106
2020-05-20	8.62	9.03	8.48	8.76	1494482
2020-05-21	8.76	9.61	8.49	9.38	1977973
2020-05-22	9.27	9.74	8.85	9.51	1755962
2020-05-26	9.70	9.99	9.32	9.53	1996248
2020-05-27	9.80	9.88	9.07	9.66	1734372
2020-05-28	9.66	9.66	8.73	8.83	3549321
2020-05-29	8.94	8.94	7.89	8.01	14391807
2020-06-01	8.40	8.96	8.24	8.53	2157987
2020-06-02	8.65	9.57	8.59	9.39	2081030
2020-06-03	9.50	10.28	9.30	10.16	2705012
2020-06-04	10.21	10.32	9.69	10.18	2174719
2020-06-05	10.64	10.94	10.27	10.37	1903009
2020-06-08	10.81	11.62	10.61	11.50	2424999
2020-06-09	10.95	11.03	10.34	10.77	2111874
2020-06-10	10.63	11.21	10.22	10.86	1716990
2020-06-11	10.50	10.74	9.97	9.98	1718893
2020-06-12	10.51	10.84	10.12	10.75	1344972
2020-06-15	10.22	10.50	10.16	10.43	966008
2020-06-16	10.92	10.99	10.31	10.39	1406426
2020-06-17	10.37	10.54	10.05	10.06	1433715
2020-06-18	9.46	9.84	9.31	9.33	2356950
2020-06-19	9.59	10.29	9.46	10.22	3029427
2020-06-22	10.28	10.40	9.56	9.85	1566165
2020-06-23	10.00	10.64	9.91	10.24	1506987
2020-06-24	10.35	10.56	9.98	10.04	1756755
2020-06-25	10.09	10.89	9.93	10.67	1648049
2020-06-26	10.75	10.77	10.17	10.21	917378
2020-06-29	10.35	10.56	10.17	10.33	889776
2020-06-30	10.30	10.54	9.53	9.70	1672814
2020-07-01	9.63	9.96	9.53	9.77	969981
2020-07-02	9.97	10.06	9.22	9.22	1909667
2020-07-06	10.35	11.41	9.76	11.32	3866849
2020-07-07	11.17	11.17	10.67	10.89	2270581
2020-07-08	10.96	11.14	10.77	11.03	989674
2020-07-09	11.00	11.00	10.48	10.52	843907
2020-07-10	10.67	11.49	10.50	11.37	1285587
2020-07-13	11.61	12.12	11.33	11.34	2709753
2020-07-14	11.29	11.29	10.92	11.27	1504282
2020-07-15	11.50	11.74	11.42	11.68	1274503
2020-07-16	11.47	11.66	11.26	11.51	634466
2020-07-17	11.48	11.61	11.00	11.23	1337949
2020-07-20	11.08	11.38	10.81	10.89	1123682
2020-07-21	10.83	11.69	10.77	11.36	2429688
2020-07-22	11.38	12.38	11.13	12.30	1762658
2020-07-23	12.31	13.01	12.05	12.47	2047729
2020-07-24	12.50	13.00	12.27	12.47	1359274
2020-07-27	12.45	13.19	12.25	12.77	1180407
2020-07-28	12.66	12.83	12.17	12.22	985059
2020-07-29	12.34	12.58	12.06	12.32	669242
2020-07-30	12.00	12.19	11.58	12.12	1206228
2020-07-31	12.14	12.26	11.85	12.00	745453
2020-08-03	11.55	13.76	11.40	13.27	3160407
2020-08-04	14.75	14.94	12.83	13.05	5395175
2020-08-05	13.28	13.76	12.57	12.65	1835780
2020-08-06	12.57	12.75	12.28	12.69	1113305
2020-08-07	12.75	12.86	12.37	12.85	968286
2020-08-10	12.61	13.22	12.37	12.44	814773
2020-08-11	12.60	12.68	11.82	11.86	1350434
2020-08-12	12.15	12.24	11.22	11.46	1762686
2020-08-13	11.33	11.97	11.29	11.53	918348
2020-08-14	11.63	11.63	11.25	11.37	622096
2020-08-17	11.27	11.41	10.72	10.79	1030578
2020-08-18	10.83	11.04	10.56	10.66	1013599
2020-08-19	10.66	10.93	10.14	10.37	1258529
2020-08-20	10.23	10.44	10.10	10.25	1465283
2020-08-21	10.25	10.52	9.86	10.11	1508095
2020-08-24	10.16	10.25	9.60	10.06	1306963
2020-08-25	10.19	10.25	9.75	10.17	1204551
2020-08-26	10.15	10.36	9.85	10.04	923207
2020-08-27	10.10	10.16	9.83	9.90	585210
2020-08-28	10.00	10.61	9.96	10.60	949325
2020-08-31	10.77	10.79	10.19	10.33	1591363
2020-09-01	10.59	10.60	10.25	10.40	579531
2020-09-02	10.40	10.42	9.86	10.11	1222140
2020-09-03	10.19	10.53	10.07	10.28	920327
2020-09-04	10.46	10.50	10.01	10.18	757782
2020-09-08	9.93	10.43	9.77	10.26	753254
2020-09-09	10.32	10.52	10.16	10.28	816700
2020-09-10	10.37	10.61	10.21	10.25	900335
2020-09-11	10.36	10.36	9.72	9.74	1001851
2020-09-14	9.71	9.74	9.20	9.21	1711234
2020-09-15	9.22	9.38	8.82	9.17	1635118
2020-09-16	8.57	8.83	8.27	8.36	2937250
2020-09-17	8.18	8.22	7.83	7.88	1690865
2020-09-18	7.99	8.09	7.69	7.86	3220549
2020-09-21	7.66	7.70	7.40	7.60	1522408
2020-09-22	7.64	7.78	7.22	7.25	1276587
2020-09-23	7.33	7.63	6.84	6.86	1511740
2020-09-24	6.91	7.80	6.72	7.63	2650273
2020-09-25	7.69	7.77	7.21	7.40	1740177
2020-09-28	7.44	7.73	7.22	7.23	1272228
2020-09-29	7.11	7.35	6.97	7.16	1088685
2020-09-30	7.39	7.48	7.13	7.24	779000
2020-10-01	7.24	7.51	7.17	7.42	919231
2020-10-02	7.29	7.46	7.16	7.29	551652
2020-10-05	7.34	7.49	7.03	7.12	1320027
2020-10-06	7.17	7.39	6.88	6.91	1104835
2020-10-07	6.97	7.20	6.83	7.06	636852
2020-10-08	7.13	7.34	7.01	7.25	572502
2020-10-09	7.28	7.30	6.98	7.06	692482
2020-10-12	7.01	7.07	6.82	7.00	616494
2020-10-13	6.95	6.95	6.68	6.79	906265
2020-10-14	6.88	6.99	6.54	6.61	1491014
2020-10-15	6.56	6.82	6.45	6.56	934636
2020-10-16	6.55	6.91	6.38	6.76	1075076
2020-10-19	6.76	7.17	6.71	6.89	1290715
2020-10-20	7.04	7.25	6.58	6.61	1261061
2020-10-21	6.57	6.64	6.41	6.49	1120365
2020-10-22	6.51	6.74	6.35	6.60	978104
2020-10-23	6.63	6.78	6.49	6.65	554616
2020-10-26	6.60	6.79	6.52	6.72	718542
2020-10-27	6.67	6.88	6.36	6.36	696093
2020-10-28	6.19	6.50	5.86	6.12	1204040
2020-10-29	6.11	6.41	6.01	6.31	1028489
2020-10-30	6.28	6.32	6.15	6.26	677699
2020-11-02	6.50	7.08	6.44	6.94	1639163
2020-11-03	7.19	7.39	6.93	7.05	1370430
2020-11-04	7.09	7.18	6.91	7.02	737416
2020-11-05	7.15	7.64	7.11	7.52	1701032
2020-11-06	7.60	7.67	7.28	7.61	1046064
2020-11-09	8.15	8.69	8.09	8.09	1511349
2020-11-10	8.26	8.92	8.02	8.80	2131714
2020-11-11	8.75	8.78	8.28	8.30	1158512
2020-11-12	8.27	8.40	7.85	7.91	1186868
2020-11-13	7.87	8.28	7.87	8.26	687747
2020-11-16	8.59	8.59	8.22	8.37	724025
2020-11-17	8.24	8.65	8.07	8.61	819298
2020-11-18	8.50	8.58	8.14	8.19	711995
2020-11-19	8.19	8.51	8.11	8.33	594730
2020-11-20	8.30	8.38	8.00	8.12	609469
2020-11-23	8.47	8.53	8.26	8.31	705974
2020-11-24	8.50	8.99	8.48	8.82	1220182
2020-11-25	8.86	8.86	8.45	8.76	472114
2020-11-27	8.77	9.15	8.73	9.07	490610
2020-11-30	9.08	9.10	8.58	8.61	620725
2020-12-01	8.87	9.10	8.81	8.86	593436
2020-12-02	8.77	9.27	8.69	9.12	570328
2020-12-03	9.10	9.28	8.94	8.97	479012
2020-12-04	9.02	9.18	8.95	9.08	567554
2020-12-07	9.07	9.11	8.87	8.95	477878
2020-12-08	9.00	9.06	8.61	8.72	381831
2020-12-09	8.91	8.95	8.58	8.79	628685
2020-12-10	8.79	9.40	8.71	9.38	859252
2020-12-11	9.22	9.37	8.95	8.99	520823
2020-12-14	9.06	9.27	8.76	8.81	539699
2020-12-15	8.95	9.06	8.75	9.06	381716
2020-12-16	9.05	9.07	8.86	9.04	461659
2020-12-17	9.01	9.08	8.85	8.90	530298
2020-12-18	8.89	8.95	8.60	8.73	868595
2020-12-21	8.49	8.60	8.16	8.47	570461
2020-12-22	8.53	8.85	8.38	8.45	633574
2020-12-23	8.48	8.79	8.48	8.69	356609
2020-12-24	8.73	8.82	8.57	8.68	181462
2020-12-28	8.65	8.88	8.64	8.67	499077
2020-12-29	8.67	9.20	8.67	9.13	1027883
2020-12-30	9.18	9.34	8.83	8.88	767084
2020-12-31	8.88	8.95	8.51	8.74	696816
2021-01-04	8.75	8.75	8.20	8.28	1137516
2021-01-05	8.17	8.40	8.10	8.19	469019
2021-01-06	8.30	8.54	8.17	8.31	593768
2021-01-07	8.45	8.54	8.11	8.32	828008
2021-01-08	8.35	8.44	8.13	8.22	429077
2021-01-11	8.10	8.13	7.86	7.94	837018
2021-01-12	7.98	8.21	7.96	8.11	731559
2021-01-13	8.09	8.34	8.04	8.10	450651
2021-01-14	8.13	8.27	8.00	8.27	464042
2021-01-15	8.16	8.24	7.99	8.00	397548
2021-01-19	8.06	8.06	7.75	7.78	539632
2021-01-20	7.78	7.95	7.62	7.88	552762
2021-01-21	7.94	7.94	7.53	7.61	663898
2021-01-22	7.46	7.70	7.40	7.48	560357
2021-01-25	7.46	7.52	7.27	7.38	367815
2021-01-26	7.46	7.88	7.46	7.78	805672
2021-01-27	7.65	7.92	7.50	7.71	648039
2021-01-28	7.77	7.95	7.73	7.75	267292
2021-01-29	7.73	7.80	7.44	7.46	412133
2021-02-01	7.60	7.88	7.55	7.86	394188
2021-02-02	7.92	7.98	7.72	7.78	473013
2021-02-03	7.78	7.88	7.66	7.78	293795
2021-02-04	7.80	8.04	7.69	8.02	634702
2021-02-05	8.06	8.28	7.97	8.27	679750
2021-02-08	8.32	8.55	8.19	8.31	960873
2021-02-09	8.31	8.32	8.14	8.27	342578
2021-02-10	8.26	8.32	8.08	8.13	384031
2021-02-11	8.16	8.32	8.07	8.30	575006
2021-02-12	8.32	8.49	8.05	8.28	641424
2021-02-16	8.30	8.69	8.30	8.59	957893
2021-02-17	8.52	8.73	8.36	8.63	417457
2021-02-18	8.51	9.16	8.45	8.72	1720316
2021-02-19	8.81	9.05	8.58	8.63	1012175
2021-02-22	8.65	8.65	8.02	8.03	1075770
2021-02-23	8.04	8.43	7.80	7.95	1460710
2021-02-24	8.00	8.44	7.89	8.16	875748
2021-02-25	8.24	8.26	7.61	7.65	1024504
2021-02-26	7.75	7.75	7.37	7.45	1228500
2021-03-01	7.63	7.84	7.57	7.59	509877
2021-03-02	7.52	7.72	7.42	7.67	563067
2021-03-03	7.63	7.73	7.24	7.28	584209
2021-03-04	7.37	7.68	7.19	7.39	1318291
2021-03-05	7.54	7.56	7.00	7.12	985890
2021-03-08	7.12	7.30	7.02	7.13	1170562
2021-03-09	7.12	7.31	7.04	7.19	1039843
2021-03-10	7.28	7.79	7.27	7.75	1230000
2021-03-11	7.75	7.87	7.59	7.86	780622
2021-03-12	7.74	8.05	7.74	7.94	757782
2021-03-15	8.02	8.39	7.96	8.22	920146
2021-03-16	8.30	8.43	7.92	8.00	540803
2021-03-17	7.93	8.09	7.84	8.07	529707
2021-03-18	8.10	8.16	7.76	7.80	434500
2021-03-19	7.76	8.07	7.69	7.92	286096
2021-03-22	7.88	7.91	7.66	7.90	322026
2021-03-23	7.78	8.01	7.78	7.88	366612
2021-03-24	7.87	7.95	7.52	7.65	566989
2021-03-25	7.56	7.75	7.41	7.60	494921
2021-03-26	7.69	7.77	7.53	7.65	442712
2021-03-29	7.58	7.66	7.43	7.59	222180
2021-03-30	7.59	7.72	7.55	7.70	362533
2021-03-31	7.66	7.85	7.57	7.61	313167
2021-04-01	7.65	7.71	7.52	7.59	214792
2021-04-05	7.72	7.72	7.52	7.67	256435
2021-04-06	7.64	8.00	7.64	7.80	474259
2021-04-07	7.84	7.94	7.75	7.77	682848
2021-04-08	7.78	7.80	7.66	7.70	264223
2021-04-09	7.69	7.71	7.47	7.51	433386
2021-04-12	7.73	7.73	7.25	7.32	547573
2021-04-13	7.27	7.36	7.16	7.29	451655
2021-04-14	7.45	7.52	7.26	7.34	574230
2021-04-15	7.34	7.39	7.15	7.20	352934
2021-04-16	7.20	7.40	7.10	7.37	777064
2021-04-19	7.39	7.69	7.38	7.42	463807
2021-04-20	7.37	7.49	7.15	7.19	512493
2021-04-21	7.18	7.25	7.06	7.23	434753
2021-04-22	7.22	7.34	7.17	7.19	247314
2021-04-23	7.19	7.28	7.10	7.20	460469
2021-04-26	7.20	7.44	7.20	7.41	680535
2021-04-27	7.40	7.81	7.40	7.72	910358
2021-04-28	7.72	8.13	7.68	7.79	887937
2021-04-29	7.82	7.86	7.60	7.63	371753
2021-04-30	7.54	7.56	7.42	7.49	322688
2021-05-03	7.54	7.60	7.28	7.32	485130
2021-05-04	7.26	7.33	7.11	7.24	540285
2021-05-05	7.29	7.40	7.11	7.28	345210
2021-05-06	7.33	7.47	7.17	7.46	315752
2021-05-07	7.41	7.89	7.41	7.89	912113
2021-05-10	7.99	8.25	7.86	7.94	1174110
2021-05-11	7.83	7.90	7.66	7.85	836985
2021-05-12	7.76	7.80	7.59	7.69	466424
2021-05-13	7.71	7.98	7.69	7.96	726743
2021-05-14	8.07	8.53	8.07	8.33	1340549
2021-05-17	8.36	8.58	8.04	8.56	1081073
2021-05-18	8.68	8.70	8.35	8.42	873212
2021-05-19	8.30	8.42	8.22	8.34	449501
2021-05-20	8.40	8.61	8.29	8.55	774027
2021-05-21	8.59	8.64	8.13	8.23	710488
2021-05-24	8.26	8.35	7.98	8.13	382393
2021-05-25	8.20	8.21	8.03	8.10	364899
2021-05-26	8.23	8.39	8.07	8.31	509563
2021-05-27	8.40	8.58	8.22	8.57	1351060
2021-05-28	8.57	8.96	8.56	8.88	1089351
2021-06-01	9.00	9.33	8.93	9.11	1624933
2021-06-02	9.09	9.33	8.94	9.07	1295461
2021-06-03	8.97	9.48	8.91	9.37	2067270
2021-06-04	9.41	9.99	9.27	9.93	1254459
2021-06-07	10.00	10.43	9.97	10.21	1981333
2021-06-08	10.22	10.34	9.68	9.77	1403637
2021-06-09	9.77	10.39	9.69	10.21	988664
2021-06-10	10.30	10.64	10.08	10.39	1173471
2021-06-11	10.28	10.50	9.89	9.91	620100
2021-06-14	9.86	10.25	9.79	10.10	920055
2021-06-15	10.04	10.11	9.75	10.07	677963
2021-06-16	10.07	10.34	10.04	10.22	639634
2021-06-17	10.16	10.33	9.89	9.91	573283
2021-06-18	9.85	9.87	9.53	9.67	1276809
2021-06-21	9.77	9.77	9.45	9.45	362019
2021-06-22	9.50	9.92	9.32	9.74	731085
2021-06-23	9.82	10.03	9.58	9.58	645416
2021-06-24	9.58	9.66	9.47	9.54	305728
2021-06-25	9.23	9.32	8.84	9.20	1450774
2021-06-28	9.48	9.54	9.06	9.16	859793
2021-06-29	9.18	9.19	8.66	8.80	1063613
2021-06-30	8.75	8.82	8.53	8.62	699965
2021-07-01	8.62	8.69	8.40	8.50	869106
2021-07-02	8.51	8.60	8.31	8.53	782669
2021-07-06	8.59	8.64	8.25	8.31	709161
2021-07-07	8.25	8.38	8.17	8.30	751475
2021-07-08	8.25	8.25	8.09	8.13	503519
2021-07-09	8.17	8.31	8.12	8.20	240702
2021-07-12	8.14	8.61	8.10	8.58	506255
2021-07-13	8.59	8.59	8.33	8.50	607618
2021-07-14	8.41	8.67	8.41	8.54	641195
2021-07-15	8.49	8.58	8.32	8.35	472919
2021-07-16	8.35	8.38	8.11	8.18	397856
2021-07-19	8.06	8.08	7.89	7.94	1280586
2021-07-20	7.90	8.05	7.73	8.03	711973
2021-07-21	8.03	8.46	8.03	8.38	529423
2021-07-22	8.35	8.35	8.07	8.12	738267
2021-07-23	8.13	8.28	7.93	7.97	559688
2021-07-26	7.96	8.25	7.96	8.15	410223
2021-07-27	8.08	8.22	8.02	8.09	426322
2021-07-28	8.13	8.30	8.11	8.26	291046
2021-07-29	8.28	8.28	8.02	8.08	812348
2021-07-30	8.08	8.08	7.80	7.81	1288287
2021-08-02	7.82	7.94	7.76	7.79	517233
2021-08-03	7.77	8.03	7.69	8.02	480780
2021-08-04	8.02	8.11	7.87	7.96	343806
2021-08-05	7.97	8.26	7.97	8.10	338666
2021-08-06	8.12	8.30	8.12	8.21	357123
2021-08-09	8.28	8.28	8.04	8.20	504894
2021-08-10	8.21	8.55	8.14	8.55	664210
2021-08-11	8.51	8.77	8.30	8.71	962145
2021-08-12	8.74	8.81	8.47	8.71	625805
2021-08-13	8.75	8.75	8.37	8.48	579069
2021-08-16	8.41	8.55	8.33	8.36	208546
2021-08-17	8.27	8.50	8.20	8.32	496901
2021-08-18	8.20	8.42	8.15	8.19	708594
2021-08-19	8.13	8.31	8.07	8.30	559990
2021-08-20	8.27	8.67	8.27	8.55	423166
2021-08-23	8.67	9.01	8.64	8.96	836087
2021-08-24	8.97	9.77	8.94	9.74	1775719
2021-08-25	9.64	10.15	9.42	10.12	1467214
2021-08-26	10.15	10.23	9.89	10.05	1129337
2021-08-27	10.05	10.75	10.01	10.23	1340614
2021-08-30	10.25	11.10	10.04	10.98	2493868
2021-08-31	10.83	11.22	10.52	10.78	1608826
2021-09-01	10.78	11.10	10.46	10.55	1428141
2021-09-02	10.73	10.89	10.32	10.36	852313
2021-09-03	10.35	10.45	10.24	10.28	491128
2021-09-07	10.42	11.27	10.31	11.16	1951096
2021-09-08	11.16	11.45	10.50	11.08	1785593
2021-09-09	11.11	11.49	10.61	10.82	1118041
2021-09-10	10.85	11.14	10.47	10.56	1325176
2021-09-13	12.22	12.75	11.33	11.54	4743910
2021-09-14	11.34	11.91	11.19	11.24	1624010
2021-09-15	11.13	11.41	10.68	11.02	1369057
2021-09-16	10.90	11.31	10.58	11.07	1102919
2021-09-17	11.18	11.41	10.88	10.98	949842
2021-09-20	10.50	10.50	9.76	9.83	1654434
2021-09-21	9.97	10.03	9.59	9.61	911053
2021-09-22	9.75	10.03	9.70	9.70	750785
2021-09-23	9.73	9.88	9.59	9.59	541193
2021-09-24	9.48	9.62	9.33	9.38	543856
2021-09-27	9.40	9.80	9.32	9.69	478436
2021-09-28	9.60	9.81	9.44	9.60	511100
2021-09-29	9.65	9.96	9.65	9.76	555646
2021-09-30	9.79	10.25	9.79	10.07	915219
2021-10-01	10.14	10.38	10.02	10.24	762751
2021-10-04	10.27	10.43	10.07	10.15	391436
2021-10-05	10.21	10.43	10.12	10.31	504100
2021-10-06	10.22	10.30	9.96	10.23	702510
2021-10-07	10.39	10.48	10.22	10.23	727788
2021-10-08	10.22	10.55	10.14	10.25	437340
2021-10-11	10.19	10.60	10.10	10.31	489020
2021-10-12	10.42	10.57	10.29	10.35	441795
2021-10-13	10.36	10.48	10.23	10.29	462284
2021-10-14	10.34	10.49	10.17	10.32	642038
2021-10-15	10.44	10.83	10.41	10.74	791918
2021-10-18	10.85	10.92	10.53	10.77	705048
2021-10-19	10.90	11.02	10.68	10.92	460057
2021-10-20	10.84	11.73	10.84	11.71	1277817
2021-10-21	11.57	11.69	11.10	11.40	828602
2021-10-22	11.48	11.48	11.14	11.41	431911
2021-10-25	11.48	11.91	11.48	11.90	1070664
2021-10-26	11.91	12.15	11.68	11.69	804363
2021-10-27	11.60	11.80	11.01	11.01	997721
2021-10-28	11.01	11.19	10.80	11.15	592828
2021-10-29	11.15	11.15	10.46	10.63	1162589
2021-11-01	10.67	11.14	10.55	10.83	631636
2021-11-02	10.73	11.22	10.57	11.14	1288120
2021-11-03	11.09	11.82	11.09	11.75	1044013
2021-11-04	11.68	11.74	11.16	11.34	1120852
2021-11-05	11.43	11.58	11.24	11.41	398298
2021-11-08	11.66	11.99	11.56	11.89	717656
2021-11-09	12.00	12.18	11.85	12.08	861070
2021-11-10	12.00	12.50	12.00	12.14	1044844
2021-11-11	12.18	12.38	11.85	11.88	692965
2021-11-12	11.87	11.87	11.36	11.52	1201140
2021-11-15	11.66	11.72	10.94	11.39	1295055
2021-11-16	11.30	11.38	10.47	10.50	1272128
2021-11-17	10.64	10.64	9.84	10.06	1354541
2021-11-18	9.90	10.33	9.69	10.19	784356
2021-11-19	10.12	10.28	9.55	9.58	1000663
2021-11-22	9.72	9.72	9.12	9.15	827399
2021-11-23	9.25	9.54	9.11	9.26	1477088
2021-11-24	9.30	9.42	9.01	9.14	724986
2021-11-26	9.04	9.18	8.71	9.15	854776
2021-11-29	9.24	9.64	8.75	8.79	951584
2021-11-30	8.70	8.88	8.57	8.68	4739479
2021-12-01	9.24	9.53	9.15	9.43	1456815
2021-12-02	9.70	9.90	9.36	9.53	1081357
2021-12-03	9.54	9.54	9.00	9.17	763962
2021-12-06	9.23	9.65	9.05	9.39	689283
2021-12-07	9.61	9.88	9.57	9.63	812890
2021-12-08	9.60	9.77	9.46	9.71	470881
2021-12-09	9.62	9.90	9.55	9.76	757717
2021-12-10	9.76	9.76	9.41	9.57	584803
2021-12-13	9.46	9.46	9.07	9.10	600804
2021-12-14	9.18	9.56	9.05	9.33	558858
2021-12-15	9.28	9.70	9.14	9.50	578965
2021-12-16	9.54	9.91	9.54	9.75	522066
2021-12-17	9.70	9.89	9.35	9.40	886351
2021-12-20	9.31	9.47	9.10	9.45	421201
2021-12-21	9.50	9.76	9.45	9.49	448552
2021-12-22	9.44	9.58	9.28	9.54	413638
2021-12-23	9.58	9.76	9.48	9.69	689806
2021-12-27	9.77	10.20	9.72	10.15	860898
2021-12-28	10.14	10.58	9.60	9.61	1775201
2021-12-29	9.61	9.87	9.12	9.85	2472229
2021-12-30	9.95	10.09	9.66	9.74	536440
2021-12-31	9.63	9.74	9.42	9.49	301108
2022-01-03	9.63	9.85	9.54	9.70	436426
2022-01-04	9.79	9.81	9.53	9.63	432542
2022-01-05	9.69	9.69	9.15	9.18	472486
2022-01-06	9.06	9.37	8.90	9.27	568315
2022-01-07	9.34	9.51	9.25	9.38	271086
2022-01-10	9.28	9.38	9.15	9.27	334886
2022-01-11	9.23	9.62	9.15	9.51	368833
2022-01-12	9.55	9.75	9.50	9.57	383607
2022-01-13	9.54	9.78	9.47	9.52	399803
2022-01-14	9.39	9.56	9.31	9.49	360532
2022-01-18	9.30	9.39	8.86	8.91	822409
2022-01-19	9.10	9.24	8.92	9.00	543278
2022-01-20	9.00	9.13	8.81	8.85	459490
2022-01-21	8.86	8.90	8.41	8.43	504431
2022-01-24	8.31	8.31	7.87	8.26	827453
2022-01-25	8.17	8.70	8.10	8.56	674468
2022-01-26	8.69	8.95	8.59	8.69	471689
2022-01-27	8.61	8.83	8.38	8.68	537300
2022-01-28	9.22	9.54	9.01	9.53	1573831
2022-01-31	9.32	9.70	9.02	9.68	1042133
2022-02-01	9.65	9.85	9.52	9.68	464562
2022-02-02	9.78	9.79	9.42	9.59	353411
2022-02-03	9.48	9.53	9.28	9.30	340206
2022-02-04	9.36	9.36	9.17	9.30	246208
2022-02-07	9.34	9.56	9.32	9.37	208418
2022-02-08	9.40	9.71	9.31	9.34	371620
2022-02-09	9.35	9.48	9.14	9.28	832219
2022-02-10	9.18	9.61	9.17	9.23	576510
2022-02-11	9.20	9.78	8.94	9.03	1357731
2022-02-14	9.08	9.18	8.85	9.00	538215
2022-02-15	9.08	9.28	9.08	9.17	318377
2022-02-16	9.17	9.77	9.11	9.72	875204
2022-02-17	9.65	9.74	9.38	9.43	325427
2022-02-18	9.40	9.79	9.40	9.68	609952
2022-02-22	9.62	10.34	9.62	10.19	1508050
2022-02-23	10.32	10.51	10.05	10.12	805876
2022-02-24	9.80	10.03	9.47	9.97	1149582
2022-02-25	10.05	10.14	9.80	9.89	651568
2022-02-28	9.78	9.94	9.25	9.47	751696
2022-03-01	9.30	9.71	9.23	9.65	803502
2022-03-02	9.70	10.05	9.70	9.89	726646
2022-03-03	9.97	10.24	9.69	9.99	775999
2022-03-04	9.80	9.85	9.53	9.59	752908
2022-03-07	9.54	9.61	9.06	9.11	733994
2022-03-08	9.12	9.64	9.10	9.38	476287
2022-03-09	9.50	10.00	9.50	9.95	548348
2022-03-10	9.80	10.41	9.77	10.30	678611
2022-03-11	10.50	10.66	10.14	10.14	570564
2022-03-14	10.32	10.34	9.89	9.92	488141
2022-03-15	9.87	10.03	9.73	9.93	375889
2022-03-16	9.96	10.16	9.66	10.15	874805
2022-03-17	10.19	10.47	10.07	10.46	526764
2022-03-18	10.25	10.55	10.11	10.26	634496
2022-03-21	10.40	10.78	10.30	10.44	557136
2022-03-22	10.29	10.69	10.29	10.42	546178
2022-03-23	10.38	10.60	10.27	10.27	692303
2022-03-24	10.30	10.98	10.27	10.85	746734
2022-03-25	10.98	11.16	10.51	10.70	872067
2022-03-28	10.60	10.92	10.38	10.69	504722
2022-03-29	10.68	10.90	10.61	10.69	445799
2022-03-30	10.66	10.86	10.59	10.83	509480
2022-03-31	10.83	11.15	10.77	10.80	372073
2022-04-01	10.80	11.24	10.80	11.10	542208
2022-04-04	11.08	11.28	10.96	11.01	403526
2022-04-05	11.05	11.17	10.59	10.62	434002
2022-04-06	10.45	10.64	10.27	10.51	739972
2022-04-07	10.48	10.52	10.20	10.31	654709
2022-04-08	10.31	10.47	10.27	10.30	295427
2022-04-11	10.29	10.29	9.98	9.98	508125
2022-04-12	10.09	10.14	9.84	9.93	444686
2022-04-13	9.88	10.10	9.79	9.97	343308
2022-04-14	9.89	10.14	9.77	10.00	352376
2022-04-18	10.01	10.33	9.96	10.13	282141
2022-04-19	10.02	10.25	10.02	10.12	292509
2022-04-20	10.19	10.43	10.02	10.04	251886
2022-04-21	10.10	10.22	9.47	9.51	672969
2022-04-22	9.46	9.65	9.20	9.26	481476
2022-04-25	9.25	9.31	9.00	9.30	825855
2022-04-26	9.26	9.27	8.86	8.87	706294
2022-04-27	8.88	9.24	8.75	9.14	700301
2022-04-28	9.21	9.34	8.98	9.28	234949
2022-04-29	9.27	9.46	9.03	9.09	469457
2022-05-02	9.01	9.08	8.58	8.79	762836
2022-05-03	8.71	9.22	8.71	9.16	342325
2022-05-04	9.09	9.32	9.00	9.29	318348
2022-05-05	9.15	9.15	8.68	8.92	616362
2022-05-06	8.85	9.10	8.74	8.92	468306
2022-05-09	8.83	9.03	8.53	8.68	537716
2022-05-10	8.84	8.98	8.63	8.86	388035
2022-05-11	8.84	9.14	8.69	9.07	599288
2022-05-12	8.92	9.18	8.71	9.08	389538
2022-05-13	8.81	9.20	8.81	9.07	713557
2022-05-16	9.01	9.49	8.92	9.28	919112
2022-05-17	9.35	9.70	9.35	9.49	567662
2022-05-18	9.46	9.55	9.20	9.25	433821
2022-05-19	9.31	9.57	9.20	9.26	412499
2022-05-20	9.34	9.49	8.94	9.07	627319
2022-05-23	9.23	9.44	9.04	9.35	452959
2022-05-24	9.20	9.43	9.13	9.35	314696
2022-05-25	9.21	9.42	9.21	9.37	243288
2022-05-26	9.45	9.52	9.32	9.39	414137
2022-05-27	9.37	9.58	9.35	9.38	284801
2022-05-31	9.39	9.41	9.19	9.21	415548
2022-06-01	9.44	9.44	9.00	9.00	395889
2022-06-02	8.99	9.27	8.88	9.19	399889
2022-06-03	9.11	9.31	9.01	9.11	437174
2022-06-06	9.23	9.23	8.81	8.92	392805
2022-06-07	8.85	8.95	8.75	8.86	372806
2022-06-08	8.83	8.84	8.60	8.61	719395
2022-06-09	8.61	8.64	7.91	7.91	1009584
2022-06-10	7.75	7.95	7.63	7.84	1340703
2022-06-13	7.63	7.69	7.20	7.22	1088057
2022-06-14	7.33	7.57	7.20	7.30	955276
2022-06-15	7.40	7.62	7.39	7.51	677608
2022-06-16	7.36	7.58	7.27	7.36	679467
2022-06-17	7.39	7.69	7.31	7.45	889025
2022-06-21	7.51	7.54	7.30	7.38	521162
2022-06-22	7.27	7.60	7.23	7.45	751838
2022-06-23	7.45	7.52	7.20	7.30	645567
2022-06-24	7.37	7.48	7.15	7.15	656552
2022-06-27	7.19	7.45	6.94	7.14	914973
2022-06-28	7.16	7.28	7.01	7.10	506549
2022-06-29	7.15	7.21	6.99	7.17	536486
2022-06-30	7.08	7.23	6.86	6.91	576509
2022-07-01	7.01	7.17	6.77	7.16	371370
2022-07-05	6.69	6.85	6.49	6.84	896732
2022-07-06	6.83	6.90	6.61	6.69	378681
2022-07-07	6.98	6.98	6.64	6.69	720937
2022-07-08	6.64	6.90	6.63	6.68	598989
2022-07-11	6.63	6.70	6.44	6.56	526820
2022-07-12	6.50	6.51	6.15	6.49	874215
2022-07-13	6.41	6.55	6.23	6.32	644009
2022-07-14	6.19	6.30	6.02	6.14	1133268
2022-07-15	6.17	6.31	6.04	6.29	499046
2022-07-18	6.36	6.54	6.30	6.41	616121
2022-07-19	6.48	6.53	6.32	6.33	790372
2022-07-20	6.24	6.34	5.99	5.99	984415
2022-07-21	6.00	6.01	5.75	5.93	750034
2022-07-22	5.99	6.17	5.85	6.16	1206512
2022-07-25	6.20	6.57	6.16	6.46	776200
2022-07-26	6.41	6.62	6.36	6.49	525556
2022-07-27	6.58	6.86	6.26	6.82	862843
2022-07-28	6.89	7.47	6.84	7.39	2090832
2022-07-29	7.39	7.97	7.39	7.80	1700004
2022-08-01	7.77	8.15	7.59	7.78	1054891
2022-08-02	7.63	7.91	7.63	7.83	749191
2022-08-03	7.85	7.97	7.75	7.82	675913
2022-08-04	7.94	8.12	7.57	7.64	1089192
2022-08-05	7.58	7.84	7.42	7.81	741640
2022-08-08	7.94	8.11	7.84	8.07	612360
2022-08-09	8.02	8.13	7.71	7.79	391766
2022-08-10	7.98	8.00	7.63	7.65	358296
2022-08-11	7.72	7.95	7.70	7.85	538930
2022-08-12	7.88	8.08	7.81	8.07	409458
2022-08-15	8.00	8.31	7.91	8.31	464429
2022-08-16	8.30	8.30	8.10	8.22	445470
2022-08-17	8.16	8.32	8.06	8.11	399463
2022-08-18	8.12	8.23	8.02	8.16	553954
2022-08-19	8.11	8.11	7.78	7.82	627803
2022-08-22	7.72	8.12	7.61	8.08	779658
2022-08-23	8.08	8.47	8.05	8.46	513101
2022-08-24	8.40	8.59	8.12	8.55	957444
2022-08-25	8.57	8.75	8.27	8.72	681137
2022-08-26	8.72	8.98	8.60	8.74	943308
2022-08-29	8.59	9.03	8.59	8.68	1150544
2022-08-30	8.66	8.78	8.47	8.49	700489
2022-08-31	8.44	8.61	8.11	8.11	619414
2022-09-01	8.10	8.32	7.92	8.29	448016
2022-09-02	8.41	8.69	8.19	8.54	702499
2022-09-06	8.55	8.87	8.51	8.68	721120
2022-09-07	8.67	9.15	8.58	9.03	1156776
2022-09-08	9.04	9.25	8.64	8.92	881893
2022-09-09	9.02	9.57	8.87	9.52	1266170
2022-09-12	9.60	9.75	9.25	9.37	1238182
2022-09-13	9.25	9.62	8.97	9.01	804565
2022-09-14	9.00	9.28	8.99	9.23	446283
2022-09-15	9.27	9.34	8.81	8.87	593328
2022-09-16	8.72	8.94	8.66	8.84	373516
2022-09-19	8.74	9.29	8.70	9.28	352264
2022-09-20	9.20	9.25	9.00	9.12	268407
2022-09-21	9.20	9.20	8.73	8.84	438649
2022-09-22	8.84	8.88	8.66	8.75	240904
2022-09-23	8.61	8.61	8.25	8.36	430676
2022-09-26	8.43	8.43	7.83	7.87	662439
2022-09-27	7.93	8.10	7.48	7.51	1548670
2022-09-28	7.59	7.71	7.40	7.61	607704
2022-09-29	7.53	7.59	7.27	7.52	510878
2022-09-30	7.45	7.66	7.45	7.46	560298
2022-10-03	7.64	8.05	7.56	8.03	602099
2022-10-04	8.04	8.29	8.04	8.07	551326
2022-10-05	7.97	8.09	7.82	7.94	376771
2022-10-06	7.86	8.05	7.76	7.77	320216
2022-10-07	7.69	7.81	7.59	7.70	296043
2022-10-10	7.67	7.82	7.61	7.62	228815
2022-10-11	7.61	7.71	7.47	7.48	361099
2022-10-12	7.46	7.50	7.25	7.26	412801
2022-10-13	7.20	7.49	7.16	7.35	442196
2022-10-14	7.47	7.47	7.10	7.16	428761
2022-10-17	7.28	7.55	7.25	7.45	306606
2022-10-18	7.55	7.68	7.32	7.45	243481
2022-10-19	7.42	7.55	7.36	7.47	347837
2022-10-20	7.48	7.72	7.47	7.64	292097
2022-10-21	7.61	7.85	7.58	7.84	592728
2022-10-24	7.88	7.89	7.53	7.75	411013
2022-10-25	7.76	7.92	7.69	7.88	454851
2022-10-26	7.89	8.05	7.71	7.77	528047
2022-10-27	7.82	7.97	7.59	7.85	287658
2022-10-28	7.82	7.86	7.55	7.61	328609
2022-10-31	7.56	7.82	7.55	7.76	521417
2022-11-01	7.85	8.21	7.74	8.19	470960
2022-11-02	8.22	8.22	7.84	7.84	464915
2022-11-03	7.53	8.04	7.49	7.86	394263
2022-11-04	8.01	8.11	7.82	7.99	251736
2022-11-07	8.03	8.08	7.75	7.77	436450
2022-11-08	7.83	7.94	7.50	7.72	691723
2022-11-09	7.72	7.79	7.37	7.42	606195
2022-11-10	7.55	7.64	7.35	7.41	468083
2022-11-11	7.49	7.73	7.48	7.67	291329
2022-11-14	7.65	7.73	7.58	7.68	423782
2022-11-15	7.84	7.84	7.51	7.54	510888
2022-11-16	7.48	7.55	7.31	7.40	440951
2022-11-17	7.31	7.34	7.13	7.21	503055
2022-11-18	7.12	7.31	7.12	7.29	269890
2022-11-21	7.36	7.36	7.02	7.28	283579
2022-11-22	7.37	7.39	7.22	7.33	293837
2022-11-23	7.27	7.57	7.00	7.54	327389
2022-11-25	7.62	7.78	7.56	7.75	316117
2022-11-28	7.75	7.90	7.61	7.85	382363
2022-11-29	7.94	8.04	7.80	7.92	402044
2022-11-30	8.02	8.10	7.78	8.10	392888
2022-12-01	8.14	8.18	7.92	8.13	463865
2022-12-02	8.05	8.31	8.05	8.22	740095
2022-12-05	8.17	8.17	7.64	7.64	462196
2022-12-06	7.72	7.72	7.43	7.63	418973
2022-12-07	7.60	7.97	7.51	7.95	522144
2022-12-08	8.02	8.11	7.48	7.51	456436
2022-12-09	7.55	7.56	7.33	7.44	350742
2022-12-12	7.53	7.78	7.50	7.76	518607
2022-12-13	7.94	7.94	7.59	7.62	522576
2022-12-14	7.55	7.71	7.47	7.67	511539
2022-12-15	7.62	7.71	7.52	7.69	344554
2022-12-16	7.67	7.80	7.61	7.68	410374
2022-12-19	7.49	7.99	7.42	7.96	364668
2022-12-20	8.04	8.74	7.94	8.57	858729
2022-12-21	8.40	9.00	8.40	8.91	1088368
2022-12-22	8.91	8.98	8.68	8.95	411714
2022-12-23	8.97	9.29	8.80	9.28	626952
2022-12-27	9.26	9.39	9.11	9.36	424831
2022-12-28	9.30	9.75	9.19	9.63	849358
2022-12-29	9.70	9.90	9.42	9.61	703859
2022-12-30	9.59	9.89	9.53	9.73	444523
2023-01-03	9.70	9.97	9.48	9.55	645585
2023-01-04	9.57	9.92	9.47	9.89	620712
2023-01-05	9.80	10.65	9.73	10.56	980110
2023-01-06	10.60	11.35	10.60	11.10	1569450
2023-01-09	11.18	11.46	10.96	11.40	941198
2023-01-10	11.54	11.60	11.10	11.58	756321
2023-01-11	11.64	12.45	11.63	12.39	1387354
2023-01-12	12.35	12.92	11.90	12.85	1219591
2023-01-13	12.74	13.36	12.51	13.04	1095265
2023-01-17	12.97	13.86	12.81	13.76	1453043
2023-01-18	14.14	14.25	12.32	12.40	2687180
2023-01-19	12.20	12.97	11.81	12.89	1694732
2023-01-20	12.95	13.93	12.57	13.75	1528859
2023-01-23	13.85	14.04	13.39	13.58	1165861
2023-01-24	13.63	13.80	13.32	13.53	799656
2023-01-25	13.13	14.13	13.06	14.05	928357
2023-01-26	14.20	14.24	13.80	13.90	573532
2023-01-27	13.69	13.88	13.23	13.24	415398
2023-01-30	13.00	13.42	12.62	12.63	1175857
2023-01-31	12.63	13.54	12.63	13.40	665479
2023-02-01	13.48	13.52	12.90	13.17	767945
2023-02-02	13.33	13.58	13.07	13.13	550469
2023-02-03	13.05	13.17	12.30	12.33	1047186
2023-02-06	12.49	12.74	12.18	12.72	695909
2023-02-07	12.75	13.04	12.58	12.78	721091
2023-02-08	12.81	13.01	12.34	12.97	377695
2023-02-09	12.93	13.14	12.52	12.70	699583
2023-02-10	12.58	12.83	12.46	12.76	365130
2023-02-13	12.80	13.59	12.70	13.55	1095092
2023-02-14	13.59	14.19	13.37	13.92	1398803
2023-02-15	13.98	14.08	13.45	13.83	991023
2023-02-16	13.89	14.21	13.61	13.95	903626
2023-02-17	13.71	13.91	13.23	13.30	962569
2023-02-21	13.30	13.61	13.10	13.16	790836
2023-02-22	13.36	13.40	12.92	13.24	1142291
2023-02-23	13.37	13.78	13.32	13.54	547385
2023-02-24	13.33	13.49	13.04	13.45	270733
2023-02-27	13.49	13.80	13.49	13.71	358659
2023-02-28	13.75	13.96	13.28	13.32	536440
2023-03-01	13.35	13.43	13.11	13.42	228381
2023-03-02	13.26	13.33	12.43	12.48	627399
2023-03-03	12.42	12.94	12.42	12.84	522278
2023-03-06	12.66	13.19	12.30	13.04	572808
2023-03-07	13.05	13.15	12.59	12.67	596443
2023-03-08	12.41	13.26	12.41	13.18	712411
2023-03-09	13.18	13.21	12.53	12.56	474349
2023-03-10	12.39	12.39	11.60	11.71	1081131
2023-03-13	11.35	11.89	11.01	11.27	773823
2023-03-14	11.37	11.84	10.91	10.99	636933
2023-03-15	10.79	10.79	10.14	10.31	979807
2023-03-16	10.19	10.96	10.02	10.88	719601
2023-03-17	10.71	10.72	10.30	10.44	386895
2023-03-20	10.45	10.68	10.28	10.28	289628
2023-03-21	10.68	11.12	10.44	11.05	580156
2023-03-22	11.01	11.05	10.73	10.74	392041
2023-03-23	10.83	11.02	10.40	10.58	437046
2023-03-24	10.44	10.75	10.34	10.65	215795
2023-03-27	10.91	11.28	10.78	11.19	442993
2023-03-28	11.10	11.48	11.06	11.40	507470
2023-03-29	11.47	11.81	11.33	11.63	613958
2023-03-30	11.83	11.85	11.24	11.40	573059
2023-03-31	11.44	11.56	10.70	10.98	606448
2023-04-03	11.04	11.40	10.84	11.36	462616
2023-04-04	11.49	11.58	10.94	11.09	301720
2023-04-05	11.01	11.09	10.83	11.09	268919
2023-04-06	11.12	11.22	10.92	10.94	174827
2023-04-10	10.89	11.28	10.83	11.13	840436
2023-04-11	11.21	11.67	11.21	11.65	883112
2023-04-12	11.85	12.42	11.72	12.36	1059048
2023-04-13	12.35	12.65	12.27	12.44	661163
2023-04-14	12.51	12.79	12.38	12.73	1015911
2023-04-17	12.73	12.97	12.53	12.93	724231
2023-04-18	13.00	13.18	12.25	12.38	938661
2023-04-19	12.20	12.20	11.54	11.64	1146727
2023-04-20	11.63	12.01	11.60	11.87	788025
2023-04-21	11.69	12.11	11.57	11.66	447581
2023-04-24	11.69	11.99	11.48	11.70	368786
2023-04-25	11.55	11.74	11.23	11.63	416949
2023-04-26	11.71	11.89	11.42	11.49	435518
2023-04-27	11.50	11.61	11.28	11.48	265474
2023-04-28	11.42	11.55	11.01	11.52	409512
2023-05-01	11.61	11.65	10.85	11.20	269110
2023-05-02	11.21	11.40	10.91	11.39	591455
2023-05-03	11.24	11.52	11.21	11.30	269089
2023-05-04	11.23	11.29	10.68	10.93	621134
2023-05-05	11.09	11.93	10.95	11.66	644366
2023-05-08	11.73	12.13	11.73	11.93	349737
2023-05-09	11.87	12.28	11.86	12.14	230494
2023-05-10	12.25	12.39	12.05	12.35	269686
2023-05-11	12.13	12.79	12.09	12.75	894535
2023-05-12	12.78	12.89	12.28	12.39	605904
2023-05-15	12.33	12.50	12.02	12.25	671403
2023-05-16	12.12	12.45	11.26	11.35	795885
2023-05-17	11.52	11.86	11.25	11.84	523234
2023-05-18	11.85	11.85	11.44	11.53	286520
2023-05-19	11.59	11.72	11.38	11.60	165326
2023-05-22	11.60	11.82	11.29	11.37	356238
2023-05-23	11.27	11.88	11.27	11.46	439875
2023-05-24	11.45	11.90	11.21	11.76	671448
2023-05-25	11.70	11.85	11.44	11.66	225225
2023-05-26	11.63	11.88	11.45	11.68	252209
2023-05-30	11.60	12.14	11.35	12.11	326310
2023-05-31	11.62	12.01	11.45	11.87	576202
2023-06-01	11.83	12.28	11.73	12.09	337529
2023-06-02	12.25	12.35	11.78	11.82	324894
2023-06-05	11.77	12.37	11.64	12.33	468507
2023-06-06	12.35	13.96	12.35	13.93	2169647
2023-06-07	13.90	14.60	13.62	14.50	1626311
2023-06-08	14.39	14.87	14.15	14.68	1019742
2023-06-09	14.81	15.17	14.57	14.81	697511
2023-06-12	14.74	15.03	14.40	14.60	632221
2023-06-13	14.80	15.27	14.45	15.18	495524
2023-06-14	15.26	15.64	15.06	15.53	685554
2023-06-15	15.60	16.18	15.53	15.96	1200921
2023-06-16	16.20	17.04	15.62	16.87	1720420
2023-06-20	17.01	17.34	16.43	17.15	1330997
2023-06-21	17.15	17.99	16.90	17.80	1426245
2023-06-22	17.79	17.80	16.50	16.50	1639800
2023-06-23	16.31	17.15	16.11	16.78	915787
2023-06-26	17.57	18.16	17.02	17.57	1234664
2023-06-27	17.74	17.74	16.42	16.77	1184690
2023-06-28	16.96	17.62	16.65	16.87	957662
2023-06-29	16.79	17.27	16.51	17.24	583985
2023-06-30	17.52	17.52	16.93	17.20	762041
2023-07-03	17.05	17.74	17.05	17.31	472179
2023-07-05	17.16	17.62	16.90	17.44	651149
2023-07-06	17.17	17.32	15.81	16.11	1324953
2023-07-07	16.56	16.76	16.31	16.59	527696
2023-07-10	16.31	16.52	16.11	16.13	408979
2023-07-11	16.14	16.35	15.75	16.33	648436
2023-07-12	16.49	16.99	16.37	16.70	644953
2023-07-13	16.88	17.53	16.76	17.37	794821
2023-07-14	17.34	17.34	16.12	16.28	1051394
2023-07-17	16.52	17.58	16.47	17.17	981975
2023-07-18	17.07	17.74	17.07	17.43	853504
2023-07-19	17.38	17.64	16.86	17.10	636393
2023-07-20	17.00	17.49	16.83	17.40	596585
2023-07-21	17.53	18.16	17.28	17.85	861627
2023-07-24	18.06	18.52	17.37	17.38	912239
2023-07-25	17.26	17.77	16.94	17.68	617657
2023-07-26	17.68	17.92	17.52	17.76	278925
2023-07-27	17.76	17.80	16.48	16.52	1078583
2023-07-28	16.81	17.20	16.54	16.72	760644
2023-07-31	16.94	17.00	16.46	16.95	559527
2023-08-01	16.70	16.97	16.29	16.39	476666
2023-08-02	16.32	16.38	15.60	15.81	823572
2023-08-03	15.81	16.03	15.50	15.68	589588
2023-08-04	15.84	16.69	15.84	16.35	875844
2023-08-07	16.35	16.49	15.80	16.10	643767
2023-08-08	15.91	16.99	15.85	16.73	830009
2023-08-09	16.81	17.10	16.55	16.61	519091
2023-08-10	16.72	17.52	16.60	17.21	943545
2023-08-11	17.27	17.57	16.77	16.77	1278081
2023-08-14	16.27	16.56	13.92	15.80	3227989
2023-08-15	15.32	16.28	15.32	15.65	798020
2023-08-16	15.62	16.58	15.40	15.95	2121500
2023-08-17	16.03	16.30	15.16	15.32	866253
2023-08-18	15.30	15.43	14.89	15.17	1066534
2023-08-21	15.08	15.24	14.75	15.03	425650
2023-08-22	15.23	15.80	14.95	15.54	597220
2023-08-23	15.57	16.70	15.44	16.53	820140
2023-08-24	16.62	16.80	15.80	15.86	755315
2023-08-25	15.88	16.58	15.70	16.54	747842
2023-08-28	16.94	17.82	16.59	17.81	1089017
2023-08-29	17.90	18.64	17.65	18.25	971126
2023-08-30	18.49	18.62	17.81	18.14	1040848
2023-08-31	18.20	18.35	17.47	18.08	1046076
2023-09-01	18.00	18.46	17.53	17.58	554725
2023-09-05	17.42	17.62	16.74	16.81	1127520
2023-09-06	16.99	17.42	16.40	16.57	472053
2023-09-07	16.53	16.71	16.06	16.33	409391
2023-09-08	16.44	17.00	15.68	15.86	999233
2023-09-11	15.74	15.74	15.74	15.74	5657
2023-09-12	15.71	16.29	15.44	15.97	593922
2023-09-13	16.11	16.35	15.64	16.05	406664
2023-09-14	16.22	16.48	15.85	16.23	437215
2023-09-15	16.26	16.34	15.73	15.87	365777
2023-09-18	15.88	16.35	15.70	16.31	362128
2023-09-19	16.24	16.35	15.75	15.79	537939
2023-09-20	15.90	16.21	15.28	15.31	533332
2023-09-21	15.09	15.24	14.65	14.95	738430
2023-09-22	14.98	15.18	14.62	14.64	449156
2023-09-25	14.53	14.73	14.22	14.29	660698
2023-09-26	14.17	14.41	13.80	13.84	717841
2023-09-27	13.67	14.14	13.60	13.76	915865
2023-09-28	13.80	14.06	13.70	13.87	542324
2023-09-29	14.06	14.18	13.03	13.05	771719
2023-10-02	12.98	13.03	12.55	12.65	1000967
2023-10-03	12.58	12.76	12.07	12.12	1521088
2023-10-04	12.13	12.30	11.73	12.27	837765
2023-10-05	12.19	12.77	12.11	12.68	642380
2023-10-06	12.53	13.01	12.32	12.77	903804
2023-10-09	12.70	12.97	12.33	12.38	528525
2023-10-10	12.38	12.64	11.85	12.03	1083893
2023-10-11	12.11	12.48	12.11	12.40	818884
2023-10-12	12.36	12.36	11.87	12.10	787246
2023-10-13	12.15	12.30	11.89	11.93	500144
2023-10-16	12.00	12.71	11.97	12.60	717386
2023-10-17	12.46	12.75	12.16	12.49	736585
2023-10-18	12.45	12.60	12.04	12.29	981848
2023-10-19	12.14	12.21	11.48	11.67	1425892
2023-10-20	11.64	11.89	10.92	11.33	2087836
2023-10-23	10.58	11.76	10.57	11.48	2963155
2023-10-24	11.66	11.70	10.96	11.07	1633664
2023-10-25	11.11	12.05	11.00	11.84	1169242
2023-10-26	11.80	12.06	11.28	11.93	530390
2023-10-27	12.09	12.17	11.65	11.75	475743
2023-10-30	11.88	11.94	10.94	11.13	834056
2023-10-31	10.87	11.27	10.76	11.21	1107908
2023-11-01	11.27	12.22	11.14	11.95	826136
2023-11-02	12.21	12.45	12.02	12.31	599715
2023-11-03	12.59	12.69	12.38	12.44	495729
2023-11-06	12.60	12.60	11.98	12.04	299921
2023-11-07	12.10	12.48	11.92	12.07	436421
2023-11-08	12.10	12.15	11.65	11.72	349732
2023-11-09	11.69	12.20	11.65	11.77	247209
2023-11-10	11.92	12.41	11.70	11.78	417423
2023-11-13	11.57	11.99	11.48	11.66	343631
2023-11-14	11.97	12.10	11.71	11.96	541220
2023-11-15	11.85	12.27	11.77	11.99	529420
2023-11-16	11.95	12.25	11.68	11.87	887816
2023-11-17	11.80	12.67	11.75	12.50	1071800
2023-11-20	14.79	15.81	14.50	14.65	4654089
2023-11-21	13.88	14.68	13.62	14.56	2257166
2023-11-22	14.50	14.70	13.06	13.50	2274056
2023-11-24	13.81	15.70	13.77	15.32	2110240
2023-11-27	16.08	17.96	15.79	16.82	4987761
2023-11-28	17.03	17.15	16.18	16.88	1763863
2023-11-29	16.90	17.88	16.34	17.32	1343160
2023-11-30	17.30	17.54	16.82	17.18	895731
2023-12-01	17.10	17.12	16.56	16.93	985200
2023-12-04	16.81	16.92	16.11	16.88	1134449
2023-12-05	16.64	17.69	16.51	17.32	1701934
2023-12-06	17.43	17.58	16.70	16.93	1070095
2023-12-07	17.39	17.75	16.64	17.00	1097095
2023-12-08	16.98	17.62	16.80	17.50	808276
2023-12-11	16.99	17.53	16.54	17.47	1098152
2023-12-12	17.48	17.86	16.82	17.28	1212276
2023-12-13	16.70	17.87	16.00	17.86	2609665
2023-12-14	18.09	18.42	17.14	17.33	1289237
2023-12-15	17.25	17.47	16.39	16.45	1407964
2023-12-18	16.72	17.14	16.56	17.01	716251
2023-12-19	17.07	17.31	16.44	16.73	750393
2023-12-20	16.94	17.99	16.58	17.51	1540651
2023-12-21	18.22	19.13	17.38	17.77	2339144
2023-12-22	17.69	18.73	17.40	18.20	1135498
2023-12-26	18.21	18.62	17.70	17.82	848620
2023-12-27	17.77	18.41	17.42	17.73	1119845
2023-12-28	17.36	17.76	17.18	17.36	1139027
2023-12-29	17.49	17.66	17.10	17.27	590776
2024-01-02	17.15	17.31	16.71	16.96	984238
2024-01-03	16.84	17.21	16.74	16.78	673651
2024-01-04	16.86	17.05	16.18	16.24	921587
2024-01-05	16.10	16.64	16.10	16.49	865869
2024-01-08	16.64	16.64	16.10	16.60	469600
2024-01-09	16.25	16.48	15.44	15.49	938725
2024-01-10	15.44	16.13	15.34	16.09	859614
2024-01-11	16.44	16.60	15.72	15.78	640739
2024-01-12	15.83	16.28	15.83	15.98	558515
2024-01-16	16.00	16.00	15.44	15.68	793129
2024-01-17	15.40	16.27	15.32	16.26	1025354
2024-01-18	16.33	16.71	15.74	16.67	1133605
2024-01-19	16.72	17.27	16.65	17.19	1350586
2024-01-22	17.27	18.50	17.27	18.18	2340698
2024-01-23	18.30	18.52	17.82	18.39	1320332
2024-01-24	18.74	19.37	18.59	19.00	1504583
2024-01-25	19.00	20.32	18.99	20.32	1566171
2024-01-26	20.99	21.31	20.15	21.28	1730480
2024-01-29	20.45	21.36	20.14	21.28	2121698
2024-01-30	21.50	21.98	21.15	21.50	1448140
2024-01-31	21.42	22.26	21.18	21.61	1067777
2024-02-01	21.77	22.05	21.38	21.83	845413
2024-02-02	21.60	21.98	21.42	21.90	532593
2024-02-05	21.81	21.95	20.47	20.77	988582
2024-02-06	20.78	21.29	20.31	20.66	962218
2024-02-07	19.59	19.93	18.83	19.32	1554511
2024-02-08	19.21	19.61	18.07	18.15	1333965
2024-02-09	18.20	19.05	18.02	19.00	1392333
2024-02-12	18.96	19.38	18.96	19.25	390501
2024-02-13	18.75	19.37	18.55	19.37	316879
2024-02-14	19.34	20.17	19.34	19.85	676106
2024-02-15	19.86	20.33	19.84	20.15	515149
2024-02-16	20.09	20.89	20.05	20.56	528160
2024-02-20	20.88	21.55	20.29	20.77	750569
2024-02-21	20.69	20.86	20.35	20.78	516749
2024-02-22	21.09	22.69	20.86	21.51	1397592
2024-02-23	21.60	22.32	21.22	21.96	738404
2024-02-26	21.88	22.97	21.86	22.68	1040484
2024-02-27	22.35	23.29	21.51	21.61	1086477
2024-02-28	21.56	22.17	21.23	21.74	659489
2024-02-29	22.43	23.45	21.39	22.01	1864271
2024-03-01	22.10	22.44	21.27	22.29	903747
2024-03-04	23.14	23.71	21.65	21.71	1403605
2024-03-05	21.48	22.25	20.98	21.14	701325
2024-03-06	21.76	23.23	21.35	22.86	1139086
2024-03-07	23.18	23.34	22.54	22.92	975578
2024-03-08	22.89	23.19	22.37	22.59	411393
2024-03-11	22.98	23.21	21.60	21.78	511458
2024-03-12	21.80	23.01	21.76	22.79	665969
2024-03-13	23.00	24.48	22.93	24.30	1125379
2024-03-14	24.40	24.69	23.14	23.36	1048185
2024-03-15	23.12	24.03	22.91	23.84	674947
2024-03-18	23.94	24.82	23.42	24.78	815744
2024-03-19	24.83	25.60	23.88	24.37	1062819
2024-03-20	24.30	25.39	24.13	25.34	796580
2024-03-21	25.60	26.12	24.75	25.96	1100616
2024-03-22	26.12	26.52	25.58	26.08	969764
2024-03-25	25.99	27.20	25.83	26.15	913995
2024-03-26	26.41	26.57	25.52	25.66	795085
2024-03-27	25.80	26.17	25.32	26.15	466521
2024-03-28	26.12	26.64	25.27	25.42	492795
2024-04-01	25.46	26.01	25.22	25.79	270479
2024-04-02	25.35	25.83	24.66	24.92	405664
2024-04-03	24.79	26.23	24.72	26.10	906306
2024-04-04	26.21	26.61	25.66	25.80	828625
2024-04-05	26.08	27.37	25.80	27.37	679607
2024-04-08	27.49	28.72	27.33	27.73	1590720
2024-04-09	29.00	30.16	27.99	28.66	3765668
2024-04-10	28.64	29.26	28.09	28.85	1669029
2024-04-11	29.01	29.85	28.68	29.77	1529266
2024-04-12	30.00	30.28	29.23	29.61	1531211
2024-04-15	29.62	30.10	27.52	27.60	1574129
2024-04-16	27.39	28.02	26.63	27.77	1220305
2024-04-17	28.49	28.57	27.19	27.68	765648
2024-04-18	27.45	28.46	27.45	28.03	617618
2024-04-19	28.17	29.02	27.99	28.46	863749
2024-04-22	28.76	31.22	28.17	31.02	1323987
2024-04-23	30.84	31.85	30.39	30.53	857573
2024-04-24	30.77	30.77	29.00	29.07	937739
2024-04-25	28.90	30.13	28.32	29.49	712534
2024-04-26	30.00	30.70	29.35	30.70	967866
2024-04-29	30.65	31.68	30.28	31.26	554679
2024-04-30	31.65	33.59	31.40	32.43	2045013
2024-05-01	32.11	32.90	31.02	32.37	532521
2024-05-02	32.90	32.90	31.65	31.89	873375
2024-05-03	32.06	34.45	32.06	34.32	1481726
2024-05-06	34.79	36.87	34.75	36.80	2109281
2024-05-07	37.01	37.75	35.15	35.65	1382201
2024-05-08	36.38	37.29	35.49	36.05	1332730
2024-05-09	35.68	36.29	34.63	35.51	625360
2024-05-10	35.79	36.25	34.90	34.97	660578
2024-05-13	36.24	36.24	34.22	34.65	753981
2024-05-14	34.50	35.86	34.04	35.47	815028
2024-05-15	35.59	37.10	35.51	36.84	656064
2024-05-16	36.58	36.90	35.85	36.61	509163
2024-05-17	36.90	37.34	36.37	36.67	555273
2024-05-20	36.67	37.83	35.99	37.28	870261
2024-05-21	36.93	37.61	35.60	36.18	916212
2024-05-22	35.50	36.00	33.27	33.58	1464523
2024-05-23	33.00	33.39	30.77	30.99	2206596
2024-05-24	31.10	33.13	30.54	32.47	1204581
2024-05-28	32.98	33.98	32.68	33.07	1135124
2024-05-29	32.60	34.24	32.42	34.17	662785
2024-05-30	34.50	37.30	34.50	36.88	1647760
2024-05-31	37.20	37.24	34.91	35.85	1388545
2024-06-03	36.05	36.23	35.01	35.60	850327
2024-06-04	34.51	35.05	32.51	33.24	1396268
2024-06-05	33.30	33.81	31.40	33.25	1434967
2024-06-06	33.27	33.27	31.48	31.51	708570
2024-06-07	30.81	32.61	30.75	31.67	728754
2024-06-10	31.34	33.32	30.42	33.06	796909
2024-06-11	32.84	33.20	32.03	32.14	788740
2024-06-12	33.61	34.90	31.95	33.94	756536
2024-06-13	35.50	36.69	33.68	35.20	2514312
2024-06-14	34.64	35.48	34.00	34.79	511421
2024-06-17	34.64	35.64	33.77	34.07	495641
2024-06-18	33.97	35.62	33.60	34.83	703041
2024-06-20	34.41	35.25	31.85	33.00	1751546
2024-06-21	31.80	32.66	31.22	32.06	1456264
2024-06-24	32.59	32.68	31.24	32.20	952420
2024-06-25	32.10	33.18	31.91	32.64	772806
2024-06-26	32.59	32.88	30.80	30.87	1262477
2024-06-27	30.69	31.79	30.12	31.64	1600977
2024-06-28	31.81	31.98	30.32	30.56	1284472
2024-07-01	30.78	30.80	27.62	27.67	2387290
2024-07-02	27.16	28.34	27.16	28.11	1732169
2024-07-03	28.30	29.00	27.61	28.50	695781
2024-07-05	28.19	28.74	27.61	28.46	799007
2024-07-08	28.11	28.89	27.90	28.53	577209
2024-07-09	28.72	29.47	28.54	28.83	394247
2024-07-10	28.66	29.79	28.66	29.51	499926
2024-07-11	29.86	29.98	28.98	29.00	477250
2024-07-12	29.10	29.10	28.31	28.66	456565
2024-07-15	29.06	29.34	27.32	27.42	710058
2024-07-16	27.52	28.79	27.09	28.61	898597
2024-07-17	28.39	28.62	27.13	27.46	705199
2024-07-18	27.27	27.97	26.72	27.50	552305
2024-07-19	27.78	29.37	27.51	28.21	958181
2024-07-22	28.28	28.73	27.93	28.28	350117
2024-07-23	28.20	29.50	28.20	29.50	848722
2024-07-24	29.45	29.91	28.51	28.68	556325
2024-07-25	28.62	29.00	27.92	28.37	660667
2024-07-26	27.84	28.70	27.76	28.33	308202
2024-07-29	28.33	28.33	27.22	27.59	628530
2024-07-30	27.54	27.97	26.97	27.02	662795
2024-07-31	27.62	29.50	27.41	28.97	1198769
2024-08-01	29.05	29.42	27.99	28.37	727967
2024-08-02	27.61	27.65	26.50	26.65	868799
2024-08-05	24.00	27.06	23.53	26.61	988642
2024-08-06	26.89	28.40	26.33	28.05	853709
2024-08-07	28.50	29.08	28.17	28.67	1362364
2024-08-08	29.30	32.78	29.00	32.77	2497992
2024-08-09	32.63	34.25	32.25	34.24	1686052
2024-08-12	34.26	35.05	33.73	34.24	837082
2024-08-13	34.62	34.62	33.58	34.41	788250
2024-08-14	34.04	36.63	34.02	35.44	1842277
2024-08-15	35.55	36.28	35.18	35.49	1192611
2024-08-16	35.49	36.46	34.99	35.17	813576
2024-08-19	34.46	35.67	33.96	34.64	1217144
2024-08-20	34.90	35.45	34.24	34.76	851788
2024-08-21	34.51	35.00	33.76	33.87	599218
2024-08-22	33.64	33.95	32.52	33.12	896722
2024-08-23	33.43	34.75	33.12	34.68	962422
2024-08-26	35.00	35.41	33.50	33.79	705957
2024-08-27	33.70	35.11	33.04	34.94	766012
2024-08-28	34.66	35.27	34.28	35.19	727563
2024-08-29	34.76	37.78	34.76	37.68	1716836
2024-08-30	38.39	41.33	38.39	39.17	3197799
2024-09-03	39.68	41.23	38.67	40.29	1601897
2024-09-04	40.33	42.50	40.28	42.24	3046755
2024-09-05	42.26	43.18	41.59	41.99	1299512
2024-09-06	41.37	42.39	40.43	41.08	949864
2024-09-09	41.99	42.86	40.96	42.29	1013176
2024-09-10	42.45	42.48	40.03	41.55	719558
2024-09-11	41.20	43.89	41.02	43.16	1011799
2024-09-12	43.25	43.93	42.85	43.48	826205
2024-09-13	43.78	45.14	43.64	45.06	1253280
2024-09-16	45.10	46.93	44.21	44.33	1520443
2024-09-17	44.43	45.46	43.29	45.14	1033889
2024-09-18	45.49	46.49	44.58	46.13	953916
2024-09-19	46.36	47.70	46.26	47.10	1088824
2024-09-20	46.62	47.00	45.84	46.63	822234
2024-09-23	47.39	47.39	45.11	45.63	796232
2024-09-24	45.75	45.97	44.31	44.36	749694
2024-09-25	44.40	44.61	43.10	43.13	906285
2024-09-26	43.65	44.18	42.55	43.21	601408
2024-09-27	43.32	43.87	42.80	43.78	450883
2024-09-30	43.74	43.76	41.55	42.09	1013832
2024-10-01	41.90	43.22	41.13	42.41	757350
2024-10-02	41.97	42.40	41.14	41.94	506727
2024-10-03	41.80	43.63	41.35	43.41	858344
2024-10-04	43.64	44.03	43.02	43.49	589402
2024-10-07	43.16	43.31	41.91	42.52	637203
2024-10-08	42.62	44.23	42.53	44.18	634657
2024-10-09	43.66	46.60	43.50	46.58	1496230
2024-10-10	46.63	48.35	46.12	47.94	1495277
2024-10-11	47.94	49.82	47.43	49.77	973610
2024-10-14	50.00	51.00	48.66	49.44	1156967
2024-10-15	49.62	50.29	48.83	49.65	1183747
2024-10-16	50.16	51.02	48.50	48.84	1147879
2024-10-17	48.84	49.79	48.04	48.82	748215
2024-10-18	49.06	50.65	48.20	50.62	774476
2024-10-21	50.10	50.97	49.36	50.63	913437
2024-10-22	50.60	51.09	50.18	50.54	499950
2024-10-23	50.14	50.66	48.92	49.77	583113
2024-10-24	50.03	53.16	49.98	52.93	1128976
2024-10-25	53.30	54.30	52.73	53.89	825288
2024-10-28	54.28	55.61	53.88	54.11	930757
2024-10-29	54.11	55.16	53.17	53.53	727939
2024-10-30	53.51	53.98	51.66	52.26	746113
2024-10-31	51.71	53.32	51.36	52.72	906420
2024-11-01	52.80	54.47	51.77	51.93	890433
2024-11-04	51.50	53.16	51.30	51.75	524470
2024-11-05	51.94	53.12	50.21	51.79	961746
2024-11-06	52.29	57.24	52.05	54.94	2362334
2024-11-07	55.29	56.07	54.31	54.76	675967
2024-11-08	55.00	56.15	53.20	53.82	743694
2024-11-11	54.12	54.36	52.12	53.81	640142
2024-11-12	53.82	55.11	53.07	54.75	904003
2024-11-13	55.05	55.49	54.26	55.03	864975
2024-11-14	55.01	55.77	54.35	54.71	1112125
2024-11-15	55.10	57.55	54.54	56.29	2022911
2024-11-18	56.80	59.79	56.13	59.16	1591371
2024-11-19	58.60	58.75	56.16	57.03	1110092
2024-11-20	57.73	58.12	55.84	57.66	980281
2024-11-21	57.72	58.08	55.12	55.93	1425243
2024-11-22	55.79	56.71	54.23	55.48	1357828
2024-11-25	56.00	57.00	54.38	55.51	1491532
2024-11-26	56.11	58.19	55.38	56.73	1012685
2024-11-27	57.35	57.80	55.56	56.11	863321
2024-11-29	55.89	57.11	55.15	56.44	480142
2024-12-02	56.63	60.38	56.18	59.23	1435143
2024-12-03	60.05	60.58	58.06	58.11	1085208
2024-12-04	58.42	58.49	55.96	56.12	1304350
2024-12-05	56.28	58.42	56.05	58.23	685158
2024-12-06	57.57	59.25	57.37	58.92	638913
2024-12-09	59.50	61.08	58.00	58.28	756546
2024-12-10	58.59	59.75	56.74	57.95	1307903
2024-12-11	58.29	62.11	56.80	61.77	1916397
2024-12-12	61.76	62.25	60.62	61.58	1197497
2024-12-13	61.60	63.15	61.02	62.32	1102404
2024-12-16	63.50	69.29	63.38	67.76	2882098
2024-12-17	69.23	70.30	67.04	68.72	1766550
2024-12-18	69.74	70.06	63.15	63.33	1780236
2024-12-19	64.78	65.70	61.26	61.30	1747279
2024-12-20	61.00	63.75	59.58	63.59	1534259
2024-12-23	64.60	65.32	61.91	63.11	710975
2024-12-24	63.54	64.90	63.37	64.87	295422
2024-12-26	64.46	65.97	64.21	64.72	477747
2024-12-27	64.72	64.98	63.20	64.30	519788
2024-12-30	63.37	63.89	62.03	62.82	580411
2024-12-31	62.83	63.57	62.21	62.32	338447
2025-01-02	62.52	69.00	62.52	68.80	1370674
2025-01-03	69.80	70.99	67.34	70.12	1170797
2025-01-06	72.50	73.95	70.86	71.11	1454001
2025-01-07	72.39	74.00	71.00	72.22	1133579
2025-01-08	71.91	73.02	69.69	71.00	929861
2025-01-10	72.00	73.25	69.25	72.06	1484724
2025-01-13	71.80	71.80	67.24	68.06	1191422
2025-01-14	69.03	71.78	68.45	70.43	1166151
2025-01-15	72.51	72.51	70.10	71.63	1200894
2025-01-16	71.69	71.78	69.25	69.90	997392
2025-01-17	69.86	70.40	65.63	67.07	1614424
2025-01-21	67.00	70.38	66.09	70.16	1450939
2025-01-22	70.40	71.50	68.69	70.86	956272
2025-01-23	70.85	70.97	68.82	68.90	1028230
2025-01-24	69.15	71.23	66.75	68.23	988803
2025-01-27	67.31	67.48	63.05	64.77	1710960
2025-01-28	65.27	65.95	63.01	65.90	882218
2025-01-29	65.98	68.47	64.79	68.38	735008
2025-01-30	69.32	71.14	68.20	69.30	1030059
2025-01-31	69.14	69.83	67.40	67.48	1020997
2025-02-03	65.75	66.84	64.67	65.18	835419
2025-02-04	65.18	67.22	65.18	65.42	498517
2025-02-05	64.96	65.55	63.51	63.70	569263
2025-02-06	64.41	66.88	64.41	66.65	808322
2025-02-07	66.84	67.54	62.70	63.59	914747
2025-02-10	62.70	65.48	62.70	63.04	924999
2025-02-11	61.75	62.20	57.90	58.61	2373740
2025-02-12	57.50	59.97	57.50	58.09	1112012
2025-02-13	59.01	59.57	57.30	59.04	1004727
2025-02-14	60.04	60.17	58.14	58.80	905231
2025-02-18	56.09	60.47	55.84	59.24	1759151
2025-02-19	59.56	61.03	58.73	59.55	1083058
2025-02-20	60.19	61.37	58.71	61.05	884480
2025-02-21	61.47	62.44	58.44	58.92	1215502
2025-02-24	59.21	60.28	57.06	58.14	1036932
2025-02-25	58.36	59.20	55.93	57.65	914377
2025-02-26	57.70	59.97	57.04	59.10	696917
2025-02-27	59.51	59.76	54.89	55.50	1520408
2025-02-28	54.80	57.71	54.48	57.22	1456484
2025-03-03	59.01	60.82	56.04	56.56	1011339
2025-03-04	55.37	56.99	53.38	55.80	890101
2025-03-05	56.62	58.58	55.56	58.35	841554
2025-03-06	57.91	59.42	56.49	56.82	821125
2025-03-07	58.41	59.61	55.88	57.63	988864
2025-03-10	55.66	56.75	53.02	54.11	1583025
2025-03-11	53.98	55.74	53.12	54.39	1134307
2025-03-12	55.84	58.61	55.21	57.78	1120144
2025-03-13	57.89	58.48	56.52	57.14	749924
2025-03-14	58.28	59.92	57.61	59.42	950007
2025-03-17	58.98	59.60	58.01	58.30	563379
2025-03-18	57.89	58.06	53.66	54.81	1457888
2025-03-19	55.52	58.11	55.00	57.72	988590
2025-03-20	57.06	57.53	56.06	56.36	976620
2025-03-21	55.99	58.60	55.58	58.56	763910
2025-03-24	59.45	60.70	57.51	57.74	385937
2025-03-25	58.43	60.00	57.95	58.95	611503
2025-03-26	59.35	59.57	57.09	57.78	551403
2025-03-27	59.54	60.30	56.01	56.42	1384001
2025-03-28	56.23	56.57	54.60	55.78	1027766
2025-03-31	55.01	55.01	52.10	54.47	1375610
2025-04-01	55.00	56.34	54.23	55.21	703711
2025-04-02	54.60	55.60	54.36	55.19	470556
2025-04-03	52.31	54.29	52.15	53.62	1237265
2025-04-04	51.10	51.36	46.68	48.24	2683821
2025-04-07	45.39	48.78	43.97	45.31	2489937
2025-04-08	47.10	48.36	44.75	45.67	2394450
2025-04-09	45.39	52.43	42.88	52.17	3479883
2025-04-10	51.70	51.70	47.14	48.92	1841815
2025-04-11	49.43	55.32	49.43	53.87	2398547
2025-04-14	60.90	63.42	59.51	61.43	4338834
2025-04-15	61.55	62.42	58.89	59.53	1708752
2025-04-16	58.90	61.32	58.90	60.04	1139502
2025-04-17	60.72	62.98	60.56	61.95	1327006
2025-04-21	62.35	62.35	59.86	60.48	1284452
2025-04-22	61.85	64.50	61.23	62.92	1882075
2025-04-23	64.75	66.24	63.42	64.39	1553380
2025-04-24	64.31	65.65	63.03	63.24	1376250
2025-04-25	63.20	64.86	62.76	63.41	693526
2025-04-28	62.90	64.15	61.67	62.26	772227
2025-04-29	62.26	62.60	60.93	61.48	826399
2025-04-30	60.15	61.44	59.15	60.40	1043630
2025-05-01	60.95	61.18	58.57	58.69	781196
2025-05-02	59.85	60.28	57.46	58.16	682520
2025-05-05	57.79	59.69	57.31	57.35	774653
2025-05-06	56.55	59.33	56.36	58.29	1446917
2025-05-07	58.55	59.23	57.62	58.35	908324
2025-05-08	59.13	59.45	57.11	58.43	1231752
2025-05-09	58.50	60.98	58.27	58.81	1507050
2025-05-12	61.00	62.12	59.51	61.66	1759744
2025-05-13	61.80	63.69	61.10	62.47	1596165
2025-05-14	62.50	62.94	61.31	62.71	695630
2025-05-15	62.53	62.77	60.24	61.79	736980
2025-05-16	61.79	62.69	60.56	62.02	682791
2025-05-19	62.72	65.48	62.06	63.70	1287583
2025-05-20	64.81	64.92	63.11	63.62	832047
2025-05-21	63.78	64.72	61.86	61.89	1066276
2025-05-22	61.80	63.41	61.34	62.33	797429
2025-05-23	60.46	62.98	60.27	62.86	823047
2025-05-27	63.68	63.75	60.97	61.36	1327540
2025-05-28	60.30	61.38	56.73	60.59	2185417
2025-05-29	61.11	61.47	57.84	58.17	1687697
2025-05-30	57.45	58.34	56.59	58.05	1542535
2025-06-02	57.97	58.40	56.48	56.64	1163224
2025-06-03	56.34	57.37	55.40	56.60	774240
2025-06-04	56.70	56.71	53.81	53.87	1983292
2025-06-05	54.53	54.66	53.38	54.38	905322
2025-06-06	55.05	55.98	53.55	55.32	816627
2025-06-09	55.37	55.53	53.87	54.02	973965
2025-06-10	54.52	57.92	54.25	57.33	1459613
2025-06-11	55.00	56.28	53.10	56.20	7671011
2025-06-12	55.40	57.27	54.75	56.14	2270051
2025-06-13	55.55	56.00	54.08	54.67	1772080
2025-06-16	55.08	55.59	54.25	54.50	1057641
2025-06-17	53.78	54.97	52.82	54.35	1329047
2025-06-18	54.29	55.32	53.69	54.15	979684
2025-06-20	54.08	54.08	51.93	52.00	1124690
2025-06-23	51.48	52.32	50.06	50.37	1593012
2025-06-24	51.00	53.45	51.00	52.68	1284079
2025-06-25	52.68	53.22	51.50	51.67	1152736

Explore More About GGAL

Coins representing dividend payouts and trends

GGAL Dividend History

Discover Grupo Financiero Galicia'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

GGAL Stock Split History

Discover Grupo Financiero Galicia'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

GGAL Historical Prices

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

Web Analytics