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

IRS Historical Prices

Summary

Key Stock Metrics

10.61

(April 9, 2025)

52-Week Low

17.67

(December 9, 2024)

52-Week High

34.45

(January 4, 2018)

All-Time High

13.00

(September 10, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1994-12-20	14.56	14.62	14.49	14.56	531939
1994-12-21	14.56	14.56	14.43	14.49	169442
1994-12-22	14.36	14.43	13.37	14.23	104460
1994-12-23	14.29	14.56	14.29	14.56	55912
1994-12-27	14.43	14.43	14.16	14.29	5666
1994-12-28	14.29	14.29	13.76	13.76	36079
1994-12-29	13.70	14.29	13.70	14.16	91804
1994-12-30	14.03	14.03	14.03	14.03	7555
1995-01-03	14.43	14.43	14.29	14.29	8499
1995-01-04	14.03	14.03	13.76	14.03	66113
1995-01-05	14.29	14.43	14.29	14.29	4155
1995-01-06	14.16	14.16	13.76	13.76	37401
1995-01-09	13.70	13.70	13.30	13.30	31167
1995-01-10	13.23	13.23	11.65	11.78	53268
1995-01-11	11.38	11.51	10.98	11.51	56669
1995-01-12	12.18	12.71	12.04	12.71	40046
1995-01-13	12.97	12.97	12.18	12.57	23612
1995-01-16	12.44	12.44	12.44	12.44	377
1995-01-17	12.57	12.84	12.57	12.84	6044
1995-01-18	12.71	12.71	12.37	12.37	33434
1995-01-19	12.18	12.18	11.91	11.91	7366
1995-01-20	10.98	11.38	10.85	11.18	108994
1995-01-23	11.38	11.38	11.38	11.38	377
1995-01-24	11.51	11.51	11.51	11.51	944
1995-01-25	11.38	11.38	11.12	11.32	3399
1995-01-26	11.45	11.45	11.12	11.32	5478
1995-01-27	11.38	11.51	11.38	11.51	1699
1995-01-30	11.12	11.12	10.98	11.12	1699
1995-01-31	11.38	11.65	11.38	11.65	2265
1995-02-01	11.65	11.65	11.65	11.65	1888
1995-02-02	11.38	11.38	11.38	11.38	2077
1995-02-03	11.38	11.38	11.38	11.38	4721
1995-02-06	11.51	11.51	11.51	11.51	377
1995-02-07	11.25	11.25	11.18	11.18	42501
1995-02-08	11.18	11.18	11.12	11.12	9632
1995-02-09	11.12	11.12	10.85	10.92	7932
1995-02-10	11.05	11.05	10.98	10.98	2644
1995-02-13	11.05	11.05	10.72	10.85	3965
1995-02-14	10.65	10.65	10.52	10.52	51002
1995-02-15	10.52	10.52	9.66	9.66	26067
1995-02-16	9.79	9.79	9.07	9.60	11333
1995-02-17	9.86	10.52	9.86	10.52	48357
1995-02-22	10.39	10.39	9.79	10.06	12844
1995-02-23	10.06	10.06	9.99	10.06	58558
1995-02-24	9.93	10.12	9.93	10.12	3777
1995-02-27	10.19	10.26	10.12	10.12	338507
1995-02-28	10.19	10.19	10.19	10.19	3399
1995-03-01	10.06	10.06	10.06	10.06	9444
1995-03-02	9.93	9.93	9.26	9.26	80470
1995-03-03	9.13	9.13	8.47	8.73	385354
1995-03-06	9.13	9.13	8.93	9.00	107860
1995-03-07	8.87	8.87	8.60	8.60	65736
1995-03-08	8.60	8.60	7.94	7.94	114849
1995-03-09	7.94	8.21	7.87	8.14	43257
1995-03-10	8.27	8.73	8.21	8.47	222144
1995-03-13	8.60	8.67	8.47	8.67	54591
1995-03-14	9.00	10.12	9.00	10.12	335484
1995-03-15	10.12	10.12	9.73	9.93	30979
1995-03-16	9.99	9.99	9.93	9.93	41746
1995-03-17	9.86	9.93	9.79	9.86	30223
1995-03-20	9.99	9.99	9.86	9.86	171142
1995-03-21	9.86	9.86	9.86	9.86	944
1995-03-22	9.93	9.93	9.93	9.93	377
1995-03-23	9.79	9.79	9.73	9.73	1888
1995-03-24	9.66	9.79	9.66	9.79	9822
1995-03-27	9.79	10.19	9.79	10.19	60446
1995-03-28	10.26	10.32	10.19	10.19	57614
1995-03-30	10.32	10.32	10.19	10.32	38157
1995-03-31	10.32	10.32	10.06	10.06	17756
1995-04-05	9.93	9.99	9.93	9.93	21156
1995-04-06	9.93	9.93	9.79	9.79	1510
1995-04-10	9.86	9.86	9.66	9.66	3399
1995-04-11	9.66	9.66	9.40	9.40	2077
1995-04-13	9.46	9.46	9.46	9.46	7366
1995-04-18	9.40	9.40	9.40	9.40	1321
1995-04-19	9.33	9.33	9.26	9.26	15489
1995-04-20	9.40	9.53	9.26	9.26	42501
1995-04-21	9.33	10.06	9.33	10.06	11333
1995-04-24	10.12	10.26	10.12	10.26	11333
1995-04-25	10.26	10.98	10.26	10.85	124484
1995-04-26	11.32	12.57	11.32	12.57	84626
1995-04-27	12.71	12.71	12.44	12.51	56102
1995-04-28	12.51	12.51	12.44	12.44	13222
1995-05-01	12.51	12.51	12.37	12.37	20212
1995-05-02	12.24	12.24	12.04	12.04	30223
1995-05-03	12.11	12.18	12.11	12.11	24745
1995-05-04	12.04	12.04	12.04	12.04	4344
1995-05-05	12.11	12.11	12.04	12.04	6611
1995-05-09	12.11	12.11	12.11	12.11	1888
1995-05-10	12.18	12.18	12.18	12.18	10388
1995-05-11	12.18	12.31	12.18	12.31	33056
1995-05-12	12.31	12.37	12.31	12.37	59502
1995-05-15	12.84	13.04	12.84	12.84	45713
1995-05-16	12.84	12.84	12.51	12.56	80847
1995-05-17	12.51	12.77	12.51	12.57	17378
1995-05-18	12.71	13.10	12.71	12.90	71592
1995-05-19	12.90	12.97	12.90	12.97	19455
1995-05-22	13.04	13.04	12.90	12.97	34189
1995-05-23	12.84	12.84	12.77	12.77	21722
1995-05-24	12.90	13.17	12.90	13.04	20212
1995-05-25	13.04	13.04	12.97	13.04	2454
1995-05-26	12.97	13.17	12.84	12.84	10011
1995-05-30	12.71	12.71	12.37	12.57	21345
1995-05-31	12.71	12.71	12.64	12.64	1510
1995-06-01	12.77	12.90	12.77	12.90	2832
1995-06-02	12.97	13.10	12.97	13.10	69703
1995-06-05	13.10	13.23	13.10	13.23	9066
1995-06-06	13.23	13.23	13.10	13.10	34189
1995-06-07	13.04	13.04	12.97	13.04	15111
1995-06-08	12.97	12.97	12.90	12.90	2832
1995-06-09	12.84	12.84	12.71	12.84	16055
1995-06-12	12.71	12.71	12.57	12.71	9444
1995-06-13	12.84	13.04	12.84	12.97	90671
1995-06-14	12.90	12.90	12.71	12.77	9066
1995-06-15	12.64	12.71	12.57	12.57	10955
1995-06-16	12.44	12.44	12.44	12.44	944
1995-06-20	12.44	12.44	12.18	12.24	8311
1995-06-21	12.31	12.31	12.31	12.31	9444
1995-06-22	12.31	12.37	12.31	12.31	24933
1995-06-23	12.44	12.44	12.31	12.31	2265
1995-06-26	12.31	12.31	12.31	12.31	1888
1995-06-27	12.24	12.44	12.24	12.44	17000
1995-06-28	12.51	12.64	12.18	12.44	32112
1995-06-29	12.31	12.64	12.31	12.57	26256
1995-06-30	12.44	12.57	12.31	12.31	70269
1995-07-03	12.37	12.44	12.37	12.44	13222
1995-07-05	12.51	12.51	12.51	12.51	30412
1995-07-06	12.44	12.64	12.44	12.57	85760
1995-07-07	12.71	13.23	12.71	13.23	84437
1995-07-10	13.30	13.43	13.30	13.43	45523
1995-07-11	13.30	13.30	13.04	13.04	17756
1995-07-12	13.04	13.17	13.04	13.17	26067
1995-07-13	13.04	13.10	12.90	12.97	32300
1995-07-14	13.04	13.10	12.97	13.04	42880
1995-07-17	13.10	13.17	13.10	13.10	23989
1995-07-18	13.10	13.10	12.97	13.04	28146
1995-07-19	12.97	13.04	12.77	12.90	26256
1995-07-21	13.04	13.04	12.71	12.71	11711
1995-07-25	12.71	12.71	12.57	12.71	42690
1995-07-26	12.71	12.71	12.71	12.71	7555
1995-07-27	12.57	12.57	12.57	12.57	144318
1995-07-31	12.57	12.64	12.57	12.64	22855
1995-08-01	12.57	12.71	12.57	12.71	10577
1995-08-02	12.84	13.23	12.84	13.23	52891
1995-08-03	13.23	13.23	13.17	13.23	32112
1995-08-04	13.23	13.23	13.10	13.17	2454
1995-08-07	13.17	13.23	13.17	13.23	51380
1995-08-08	13.23	13.23	13.17	13.23	13599
1995-08-09	13.23	13.23	13.23	13.23	39290
1995-08-10	13.23	13.37	13.23	13.30	11521
1995-08-11	13.37	13.37	13.37	13.37	15866
1995-08-14	13.30	13.30	13.30	13.30	3777
1995-08-15	13.30	13.30	13.17	13.17	1888
1995-08-16	13.04	13.04	12.97	12.97	7177
1995-08-17	13.10	13.10	12.77	12.77	12466
1995-08-21	12.77	12.77	12.77	12.77	2832
1995-08-22	12.77	12.77	12.77	12.77	944
1995-08-23	12.64	12.64	12.37	12.64	25689
1995-08-24	12.51	12.51	12.18	12.18	13978
1995-08-25	12.04	12.04	11.84	11.84	25879
1995-08-28	11.78	11.78	11.71	11.71	38912
1995-08-29	11.51	11.84	11.51	11.84	27767
1995-08-31	11.78	11.78	11.65	11.71	40424
1995-09-01	11.71	11.71	11.71	11.71	187
1995-09-05	11.58	11.58	11.45	11.45	1888
1995-09-06	11.45	11.65	11.45	11.65	36646
1995-09-07	11.65	12.18	11.65	12.18	13978
1995-09-08	12.31	12.44	12.31	12.31	3399
1995-09-11	12.44	12.90	12.44	12.90	23045
1995-09-12	12.97	13.10	12.97	13.10	10388
1995-09-13	12.97	12.97	12.90	12.90	22100
1995-09-14	12.90	12.90	12.77	12.77	10577
1995-09-15	12.71	12.84	12.64	12.84	37590
1995-09-18	12.71	12.71	12.64	12.64	2077
1995-09-19	12.77	12.97	12.77	12.97	8499
1995-09-20	12.90	12.90	12.71	12.71	24745
1995-09-21	12.64	12.71	12.64	12.71	2644
1995-09-25	12.64	12.64	12.57	12.57	32867
1995-09-26	12.64	12.64	12.44	12.44	18700
1995-09-27	12.44	12.57	12.44	12.57	7744
1995-09-28	12.57	12.71	12.57	12.71	18133
1995-09-29	12.71	12.71	12.71	12.71	5666
1995-10-03	12.57	12.57	12.51	12.51	755
1995-10-04	12.37	12.37	12.11	12.24	9255
1995-10-05	12.24	12.24	12.11	12.24	30979
1995-10-06	12.11	12.18	12.04	12.18	36834
1995-10-09	12.04	12.11	11.91	12.11	22289
1995-10-11	12.11	12.11	12.11	12.11	187
1995-10-12	12.11	12.18	12.11	12.18	10766
1995-10-13	12.24	12.24	12.24	12.24	6611
1995-10-16	12.18	12.18	12.18	12.18	20778
1995-10-17	12.11	12.11	12.11	12.11	9444
1995-10-18	12.04	12.04	12.04	12.04	2832
1995-10-19	11.98	12.04	11.98	11.98	11899
1995-10-20	11.84	11.91	11.05	11.05	112772
1995-10-23	11.12	11.38	11.12	11.38	97848
1995-10-24	11.25	11.32	11.25	11.32	7366
1995-10-25	11.25	11.25	11.18	11.18	16433
1995-10-26	11.12	11.12	10.92	11.05	26823
1995-10-27	11.05	11.05	10.98	11.05	15489
1995-10-30	11.12	11.18	11.12	11.12	9066
1995-10-31	10.92	11.12	10.92	11.12	4910
1995-11-01	11.25	11.38	11.25	11.38	9255
1995-11-02	11.51	11.51	11.51	11.51	3777
1995-11-03	11.51	11.51	11.51	11.51	944
1995-11-07	11.38	11.38	11.12	11.32	9066
1995-11-09	11.32	11.32	11.25	11.25	81226
1995-11-10	11.25	11.25	11.05	11.05	85381
1995-11-13	10.92	11.12	10.65	10.65	6422
1995-11-14	10.65	10.65	10.52	10.52	1510
1995-11-16	10.39	10.72	10.32	10.72	32679
1995-11-17	10.85	11.18	10.85	10.98	64980
1995-11-20	10.98	10.98	10.92	10.92	5854
1995-11-21	10.98	11.25	10.98	11.25	6232
1995-11-22	11.12	11.25	11.12	11.25	55158
1995-11-24	11.25	11.25	11.25	11.25	63469
1995-11-27	10.59	10.72	10.59	10.72	30979
1995-11-28	10.72	10.72	10.72	10.72	11145
1995-11-29	10.65	10.65	10.52	10.65	287315
1995-11-30	10.79	11.65	10.79	11.51	363819
1995-12-01	11.58	11.65	11.45	11.65	150362
1995-12-04	11.71	11.84	11.71	11.78	38723
1995-12-05	11.65	11.71	11.58	11.65	25312
1995-12-06	11.58	11.71	11.58	11.71	30600
1995-12-07	11.84	11.98	11.84	11.91	106727
1995-12-08	11.91	11.98	11.91	11.98	2265
1995-12-11	11.91	11.91	11.91	11.91	44013
1995-12-12	11.91	11.98	11.91	11.98	146018
1995-12-13	11.98	12.04	11.98	12.04	63281
1995-12-14	12.04	12.18	12.04	12.11	59502
1995-12-15	12.04	12.04	11.98	11.98	24745
1995-12-18	11.98	11.98	11.98	11.98	1888
1995-12-19	11.91	12.04	11.91	12.04	23045
1995-12-20	12.11	12.31	12.11	12.31	65169
1995-12-21	12.31	12.31	12.31	12.31	21722
1995-12-22	12.44	12.77	12.44	12.77	145262
1995-12-26	12.84	12.90	12.84	12.90	944
1995-12-27	12.97	12.97	12.97	12.97	3777
1995-12-28	12.84	13.17	12.84	13.17	18322
1995-12-29	13.23	13.50	13.23	13.50	32490
1996-01-02	14.03	14.43	14.03	14.43	12655
1996-01-03	14.82	15.29	14.82	15.15	119572
1996-01-04	15.29	15.29	14.82	15.15	36834
1996-01-05	15.02	15.22	14.96	15.09	11145
1996-01-08	15.02	15.02	15.02	15.02	2077
1996-01-09	15.22	15.22	15.15	15.22	15299
1996-01-10	15.09	15.35	15.02	15.15	39668
1996-01-11	15.09	15.09	14.96	14.96	30979
1996-01-12	14.82	15.22	14.69	15.22	45335
1996-01-15	15.22	15.42	15.22	15.29	75559
1996-01-16	15.29	15.35	15.15	15.22	96715
1996-01-17	15.22	15.22	15.09	15.09	1888
1996-01-18	15.22	15.22	14.89	14.96	32112
1996-01-19	14.96	14.96	14.96	14.96	33245
1996-01-22	14.96	15.09	14.96	15.09	134873
1996-01-23	15.15	15.15	15.09	15.15	35512
1996-01-24	15.15	15.15	15.09	15.15	5854
1996-01-25	15.02	15.09	14.82	14.82	24178
1996-01-26	14.82	15.22	14.82	15.22	119383
1996-01-29	15.22	15.29	15.15	15.29	22479
1996-01-30	15.29	15.29	15.09	15.29	72913
1996-01-31	15.29	15.42	15.29	15.29	81603
1996-02-01	15.29	15.29	15.15	15.15	87837
1996-02-02	15.02	15.02	14.96	15.02	32300
1996-02-05	14.89	14.89	14.89	14.89	377
1996-02-06	14.82	14.82	14.76	14.76	6611
1996-02-07	14.82	14.82	14.76	14.82	47035
1996-02-08	14.82	14.96	14.82	14.89	64413
1996-02-09	14.89	14.89	14.69	14.76	13222
1996-02-12	14.82	14.82	14.82	14.82	18889
1996-02-13	14.82	14.96	14.82	14.96	39480
1996-02-14	14.96	14.96	14.69	14.69	9255
1996-02-16	14.76	14.76	14.62	14.76	9444
1996-02-20	14.62	14.69	14.49	14.49	63658
1996-02-21	14.62	14.69	14.56	14.69	19078
1996-02-22	14.76	14.76	14.62	14.62	2644
1996-02-23	14.76	14.76	14.56	14.56	19078
1996-02-28	14.62	14.62	14.56	14.56	38157
1996-02-29	14.49	14.49	14.49	14.49	377
1996-03-01	14.49	14.49	14.49	14.49	3777
1996-03-05	14.56	14.56	14.56	14.56	44201
1996-03-07	14.49	14.49	14.23	14.23	12844
1996-03-08	14.09	14.09	13.70	13.70	9255
1996-03-11	13.37	13.37	13.10	13.37	58935
1996-03-12	13.30	13.37	13.30	13.37	38723
1996-03-13	13.50	13.70	13.50	13.70	21722
1996-03-14	13.76	13.83	13.76	13.83	27389
1996-03-15	13.76	13.76	13.76	13.76	8878
1996-03-18	13.96	14.36	13.96	14.36	23045
1996-03-19	14.23	14.23	14.03	14.03	10388
1996-03-20	14.16	14.43	14.16	14.43	47790
1996-03-21	14.43	14.43	14.43	14.43	5099
1996-03-22	14.43	14.56	14.43	14.56	17566
1996-03-25	14.69	14.82	14.69	14.82	156785
1996-03-26	14.82	14.82	14.76	14.82	5666
1996-03-27	14.82	14.96	14.82	14.96	14166
1996-03-28	14.96	14.96	14.96	14.96	14166
1996-03-29	14.89	14.89	14.89	14.89	4721
1996-04-01	15.02	15.02	14.96	14.96	4532
1996-04-04	14.96	14.96	14.96	14.96	18889
1996-04-08	14.82	14.82	14.16	14.23	138084
1996-04-09	14.09	14.09	14.03	14.03	37779
1996-04-10	14.03	14.16	14.03	14.09	41746
1996-04-11	14.16	14.69	14.16	14.69	24178
1996-04-12	14.82	14.82	14.69	14.69	14166
1996-04-15	14.56	14.56	14.56	14.56	944
1996-04-16	14.49	14.82	14.49	14.82	1132
1996-04-17	14.89	14.96	14.89	14.96	565
1996-04-18	15.09	15.29	14.96	15.29	5288
1996-04-19	15.29	15.68	15.29	15.68	36834
1996-04-22	15.82	16.08	15.82	16.08	27200
1996-04-23	16.15	16.15	15.95	15.95	2077
1996-04-24	16.08	16.08	15.95	15.95	7555
1996-04-25	15.95	15.95	15.95	15.95	19645
1996-04-26	15.88	15.95	15.82	15.82	4532
1996-04-29	15.82	15.82	15.82	15.82	3211
1996-04-30	15.88	15.88	15.88	15.88	3021
1996-05-03	15.75	15.82	15.62	15.75	87648
1996-05-06	15.55	15.55	15.42	15.42	16812
1996-05-07	15.29	15.29	15.29	15.29	944
1996-05-08	15.15	15.22	15.09	15.22	10388
1996-05-09	15.22	15.48	15.22	15.35	103894
1996-05-10	15.42	15.42	15.42	15.42	9444
1996-05-13	15.35	15.82	15.35	15.82	8499
1996-05-14	15.75	16.15	15.75	16.15	7932
1996-05-15	16.41	16.74	16.41	16.74	7177
1996-05-16	16.87	17.14	16.87	17.14	14166
1996-05-17	17.14	17.47	17.14	17.47	38912
1996-05-20	17.40	18.00	17.40	18.00	21156
1996-05-21	18.00	18.00	17.80	17.87	23423
1996-05-22	17.73	17.73	17.67	17.67	17756
1996-05-23	17.54	17.54	17.27	17.27	3777
1996-05-24	17.34	17.34	17.20	17.20	24556
1996-05-28	17.07	17.27	17.07	17.20	37023
1996-05-29	17.20	17.20	17.20	17.20	377
1996-05-30	17.27	17.27	17.27	17.27	4344
1996-06-03	17.14	17.14	17.07	17.07	755
1996-06-04	17.07	17.07	17.07	17.07	2265
1996-06-05	16.94	16.94	16.94	16.94	51947
1996-06-06	17.07	17.34	17.07	17.34	8688
1996-06-07	17.20	17.27	17.20	17.20	4344
1996-06-10	17.27	17.40	17.27	17.40	17945
1996-06-11	17.20	17.20	17.07	17.07	11333
1996-06-12	17.01	17.20	16.94	17.20	17566
1996-06-13	17.34	17.34	17.20	17.27	19078
1996-06-14	17.27	17.27	17.20	17.27	36834
1996-06-17	17.14	17.27	17.14	17.27	8311
1996-06-18	17.34	17.47	17.34	17.47	3211
1996-06-19	17.54	17.67	17.47	17.67	18700
1996-06-20	17.73	17.87	17.73	17.87	5478
1996-06-21	18.00	18.33	18.00	18.33	14355
1996-06-24	18.33	18.46	18.33	18.46	10199
1996-06-25	18.33	18.40	18.33	18.40	103515
1996-06-26	18.40	18.40	18.26	18.26	28712
1996-06-27	18.26	18.26	18.07	18.07	29090
1996-06-28	18.00	18.00	17.87	17.87	2832
1996-07-01	17.80	17.80	17.47	17.54	7555
1996-07-02	17.67	17.67	17.47	17.54	1699
1996-07-03	17.27	17.34	17.27	17.27	32679
1996-07-05	17.27	17.27	17.27	17.27	3777
1996-07-08	17.20	17.20	16.87	16.87	3965
1996-07-09	16.87	16.87	16.87	16.87	565
1996-07-10	16.74	16.74	16.41	16.41	6611
1996-07-11	16.34	16.34	15.98	16.21	91993
1996-07-12	15.95	15.95	15.95	15.95	27578
1996-07-15	15.75	15.75	15.75	15.75	3777
1996-07-16	15.75	15.75	15.48	15.48	944
1996-07-17	15.42	15.48	15.35	15.48	66680
1996-07-18	15.48	15.88	15.42	15.88	51947
1996-07-19	15.95	16.15	15.95	16.15	20022
1996-07-23	16.01	16.21	16.01	16.15	1699
1996-07-24	16.01	16.08	15.95	16.01	10577
1996-07-25	16.01	16.01	15.88	15.88	20212
1996-07-26	15.95	15.95	15.09	15.09	92560
1996-07-29	14.96	15.22	14.96	15.22	133551
1996-07-30	15.22	15.35	15.22	15.35	39668
1996-07-31	15.42	15.42	15.29	15.29	14733
1996-08-01	15.35	15.55	15.35	15.48	55158
1996-08-02	15.62	16.01	15.62	16.01	17756
1996-08-05	16.15	16.15	16.15	16.15	9444
1996-08-06	16.28	16.28	16.28	16.28	944
1996-08-07	16.28	16.28	16.28	16.28	944
1996-08-08	16.01	16.01	16.01	16.01	100871
1996-08-09	16.01	16.01	16.01	16.01	3777
1996-08-12	15.88	15.95	15.88	15.95	1699
1996-08-13	15.82	15.82	15.48	15.48	6044
1996-08-14	15.42	15.42	15.42	15.42	377
1996-08-15	15.29	15.29	15.09	15.22	45335
1996-08-16	15.35	15.48	15.35	15.48	13411
1996-08-19	15.02	15.09	15.02	15.09	587665
1996-08-20	15.09	15.09	15.09	15.09	5666
1996-08-21	14.96	14.96	14.96	14.96	1888
1996-08-22	14.89	14.89	14.89	14.89	377
1996-08-27	14.89	15.09	14.89	15.09	10577
1996-08-28	14.96	14.96	14.96	14.96	1132
1996-08-29	14.82	14.82	14.82	14.82	377
1996-08-30	14.69	14.69	14.62	14.62	13033
1996-09-04	14.62	14.69	14.62	14.69	17945
1996-09-05	14.82	14.82	14.76	14.82	3211
1996-09-06	14.89	14.89	14.89	14.89	17378
1996-09-09	15.02	15.02	14.82	14.82	30789
1996-09-10	14.82	14.89	14.82	14.82	27578
1996-09-11	14.96	15.02	14.96	15.02	75559
1996-09-12	14.89	15.02	14.89	15.02	755
1996-09-13	15.09	15.15	15.09	15.15	9822
1996-09-16	15.29	15.29	15.22	15.22	1321
1996-09-17	15.22	15.22	15.22	15.22	4721
1996-09-18	15.35	15.62	15.35	15.62	27578
1996-09-19	15.55	15.62	15.48	15.62	19266
1996-09-20	15.68	15.68	15.68	15.68	9822
1996-09-23	15.55	15.55	15.55	15.55	944
1996-09-24	15.42	15.42	15.29	15.29	4532
1996-09-25	15.35	15.35	15.09	15.15	66302
1996-09-26	15.22	15.22	15.22	15.22	1888
1996-09-27	15.29	15.55	15.29	15.55	33813
1996-09-30	15.56	15.68	15.56	15.68	54779
1996-10-01	15.82	15.88	15.82	15.88	9444
1996-10-02	15.88	16.08	15.88	16.08	40990
1996-10-03	16.08	16.34	16.01	16.34	99549
1996-10-04	16.61	16.74	16.61	16.74	66680
1996-10-07	16.87	16.87	16.87	16.87	944
1996-10-08	16.87	17.01	16.87	17.01	52135
1996-10-09	17.14	17.47	17.14	17.40	50435
1996-10-10	17.47	17.47	17.20	17.34	85948
1996-10-11	17.47	17.54	17.47	17.54	42313
1996-10-14	17.47	17.60	17.47	17.60	71780
1996-10-15	17.67	17.67	17.60	17.60	97660
1996-10-16	17.67	17.67	16.94	16.94	18322
1996-10-17	16.81	16.81	16.68	16.68	58558
1996-10-18	16.81	16.81	16.41	16.41	46091
1996-10-21	16.28	16.28	16.15	16.15	22479
1996-10-22	16.01	16.01	16.01	16.01	755
1996-10-23	16.08	16.08	15.82	15.88	17945
1996-10-24	15.75	15.88	15.75	15.88	2077
1996-10-25	15.88	15.88	15.88	15.88	1510
1996-10-28	15.88	16.01	15.88	16.01	1132
1996-10-29	16.15	16.15	16.15	16.15	10955
1996-10-30	16.15	16.15	16.15	16.15	57047
1996-10-31	16.15	16.15	16.15	16.15	9444
1996-11-01	16.15	16.21	16.15	16.15	40046
1996-11-04	16.28	16.28	16.15	16.15	6799
1996-11-05	16.15	16.15	16.15	16.15	377
1996-11-06	16.21	16.34	15.95	15.95	8878
1996-11-07	16.01	16.01	15.95	15.95	944
1996-11-08	15.82	15.82	15.75	15.75	3021
1996-11-11	15.75	15.75	15.75	15.75	3777
1996-11-12	15.88	15.95	15.88	15.95	33623
1996-11-13	16.08	16.08	16.08	16.08	12089
1996-11-14	16.01	16.01	15.88	15.88	33056
1996-11-15	15.95	16.21	15.95	16.08	13411
1996-11-18	16.15	16.28	16.15	16.28	40990
1996-11-19	16.34	16.34	16.34	16.34	755
1996-11-20	16.41	16.41	16.41	16.41	377
1996-11-21	16.48	16.48	16.41	16.41	6611
1996-11-22	16.48	16.48	16.48	16.48	13411
1996-11-25	16.08	16.34	16.08	16.34	30034
1996-11-26	16.21	16.28	16.21	16.28	4532
1996-11-27	16.28	16.41	16.28	16.41	44390
1996-11-29	16.41	16.41	16.41	16.41	755
1996-12-02	16.28	16.41	16.28	16.41	7366
1996-12-03	16.48	16.81	16.41	16.81	38723
1996-12-04	16.81	16.94	16.81	16.94	6232
1996-12-05	16.94	17.27	16.94	17.27	73858
1996-12-06	17.34	17.34	17.07	17.14	2454
1996-12-09	17.01	17.07	16.94	16.94	28522
1996-12-11	16.81	16.81	16.68	16.68	8499
1996-12-12	16.54	16.54	16.21	16.21	7555
1996-12-13	16.08	16.15	16.01	16.01	16055
1996-12-16	16.08	16.34	16.08	16.34	24745
1996-12-17	16.34	16.34	16.15	16.28	36646
1996-12-18	16.28	16.41	16.28	16.41	10011
1996-12-19	16.54	16.94	16.54	16.94	11333
1996-12-20	17.07	17.07	16.94	16.94	2077
1996-12-23	16.81	16.87	16.81	16.87	255013
1996-12-27	16.87	16.94	16.87	16.94	72913
1996-12-30	16.94	16.94	16.81	16.81	213266
1997-01-03	16.68	16.81	16.68	16.81	59502
1997-01-06	16.94	17.07	16.87	17.01	143184
1997-01-07	17.07	17.07	17.07	17.07	6988
1997-01-08	17.14	17.47	17.14	17.47	26445
1997-01-09	17.47	17.47	17.47	17.47	187
1997-01-10	17.47	17.47	17.40	17.40	10577
1997-01-13	17.40	17.67	17.40	17.54	42313
1997-01-14	17.93	17.93	17.80	17.87	50245
1997-01-15	17.87	17.93	17.60	17.60	50245
1997-01-16	17.47	17.47	17.40	17.40	8311
1997-01-17	17.34	17.34	17.34	17.34	377
1997-01-20	17.40	17.40	17.27	17.27	5854
1997-01-21	17.14	17.14	16.94	16.94	71025
1997-01-22	17.07	17.07	17.01	17.01	20778
1997-01-23	17.07	17.14	17.01	17.14	40613
1997-01-24	16.87	17.54	16.87	17.54	65736
1997-01-27	17.40	17.54	17.34	17.54	37401
1997-01-28	17.54	17.73	17.54	17.73	36834
1997-01-29	18.00	18.46	18.00	18.40	192298
1997-01-30	18.66	19.06	18.66	19.06	82926
1997-01-31	19.06	19.32	19.06	19.32	171330
1997-02-03	19.32	19.52	19.32	19.52	30789
1997-02-04	19.59	19.72	19.59	19.65	14545
1997-02-05	19.72	19.79	19.72	19.79	17945
1997-02-06	19.65	19.65	19.65	19.65	5666
1997-02-07	19.52	19.52	19.32	19.32	20400
1997-02-10	19.32	19.32	19.26	19.32	32490
1997-02-11	19.45	19.72	19.45	19.72	84059
1997-02-12	19.59	19.92	19.59	19.72	34946
1997-02-13	19.79	19.92	19.79	19.92	176620
1997-02-14	19.92	20.12	19.92	20.05	153574
1997-02-18	20.18	20.38	20.18	20.38	45901
1997-02-19	20.51	20.65	20.38	20.51	50814
1997-02-20	20.45	20.51	20.38	20.51	2265
1997-02-21	20.45	20.45	20.32	20.32	5666
1997-02-24	20.32	20.38	20.32	20.38	47790
1997-02-25	20.38	20.38	20.38	20.38	3777
1997-02-26	20.25	20.25	19.92	19.98	20966
1997-02-27	20.12	20.12	19.65	19.65	13788
1997-02-28	19.65	19.65	19.12	19.12	55724
1997-03-03	19.19	19.26	19.06	19.06	6611
1997-03-04	19.06	19.12	18.93	18.93	16622
1997-03-05	19.06	19.06	18.93	18.93	8121
1997-03-06	18.93	18.93	18.79	18.93	11333
1997-03-07	18.93	19.19	18.93	19.19	33245
1997-03-10	19.12	19.45	19.12	19.45	3021
1997-03-11	19.59	19.59	19.45	19.45	18322
1997-03-12	19.52	19.52	19.45	19.45	19833
1997-03-13	19.45	19.45	19.32	19.32	16812
1997-03-14	19.45	19.45	19.45	19.45	52324
1997-03-17	19.32	19.32	19.32	19.32	944
1997-03-18	19.32	19.32	19.32	19.32	1888
1997-03-19	19.45	19.45	19.45	19.45	944
1997-03-20	19.59	19.72	19.59	19.72	2832
1997-03-21	19.72	19.72	19.72	19.72	944
1997-03-24	19.72	19.79	19.52	19.79	4910
1997-03-25	19.85	19.92	19.85	19.92	7555
1997-03-26	19.86	19.92	19.84	19.84	20966
1997-03-31	19.85	19.85	19.72	19.72	7555
1997-04-01	19.85	19.85	19.72	19.72	6422
1997-04-02	19.59	19.92	19.59	19.92	29845
1997-04-03	19.85	19.85	19.45	19.45	10011
1997-04-04	19.45	19.45	19.32	19.32	19266
1997-04-07	19.19	19.45	19.19	19.39	38534
1997-04-08	19.32	19.32	19.19	19.19	1888
1997-04-09	19.26	19.32	19.26	19.32	5288
1997-04-10	19.19	19.19	18.93	18.93	3777
1997-04-11	18.79	18.79	18.66	18.66	3777
1997-04-14	18.53	18.53	18.46	18.46	25689
1997-04-15	18.46	18.46	18.40	18.46	23233
1997-04-16	18.40	18.40	18.33	18.33	34567
1997-04-17	18.40	18.40	18.33	18.33	755
1997-04-18	18.40	18.40	18.40	18.40	377
1997-04-21	18.40	18.40	18.40	18.40	11521
1997-04-22	18.40	18.40	18.40	18.40	9444
1997-04-23	18.53	18.59	18.46	18.59	47790
1997-04-24	18.73	18.79	18.73	18.73	126183
1997-04-25	18.86	18.86	18.66	18.66	26256
1997-04-28	18.53	18.53	18.46	18.46	33813
1997-04-29	18.53	18.53	18.46	18.46	13599
1997-04-30	18.53	18.59	18.53	18.53	14166
1997-05-02	18.59	18.73	18.59	18.73	40046
1997-05-05	18.73	19.06	18.73	19.06	12466
1997-05-06	19.19	19.26	19.19	19.26	4155
1997-05-07	19.26	19.26	19.06	19.06	13599
1997-05-08	19.12	19.59	19.12	19.45	24367
1997-05-09	19.52	19.59	19.52	19.59	44390
1997-05-12	19.72	19.92	19.72	19.85	28522
1997-05-13	19.79	19.85	19.79	19.85	35701
1997-05-14	19.85	19.85	19.72	19.72	28334
1997-05-15	19.65	19.85	19.65	19.85	51002
1997-05-16	19.85	19.92	19.85	19.85	87459
1997-05-19	19.84	19.84	19.79	19.79	36079
1997-05-20	19.79	19.79	19.79	19.79	19078
1997-05-21	19.85	20.32	19.72	20.32	60825
1997-05-22	20.25	21.11	20.25	20.98	57614
1997-05-23	21.04	21.11	20.78	20.78	15866
1997-05-27	20.78	20.78	20.71	20.71	18889
1997-05-28	20.71	20.71	20.51	20.51	10388
1997-05-29	20.38	20.45	20.38	20.45	3965
1997-05-30	20.51	20.71	20.51	20.71	20022
1997-06-02	20.84	21.31	20.71	21.31	34189
1997-06-03	21.51	22.10	21.51	21.97	80847
1997-06-04	21.84	21.84	21.57	21.57	11145
1997-06-05	21.70	21.70	21.31	21.31	7744
1997-06-06	21.44	21.44	21.18	21.31	64036
1997-06-09	21.31	21.37	21.31	21.37	565
1997-06-10	21.37	21.37	21.11	21.31	17756
1997-06-11	21.31	21.51	21.31	21.37	19645
1997-06-12	21.51	22.56	21.51	22.50	91427
1997-06-13	22.37	22.63	22.37	22.50	6044
1997-06-16	22.37	22.70	22.23	22.70	14355
1997-06-17	22.76	22.90	22.76	22.76	11521
1997-06-18	22.76	22.76	22.63	22.63	24367
1997-06-19	22.76	22.76	22.76	22.76	26445
1997-06-20	23.03	23.29	23.03	23.03	24556
1997-06-23	22.90	22.90	22.43	22.50	28522
1997-06-24	22.63	22.63	22.63	22.63	377
1997-06-25	22.76	22.90	22.76	22.76	81981
1997-06-26	22.90	23.16	22.90	23.03	15866
1997-06-27	23.16	23.16	23.16	23.16	944
1997-06-30	23.03	23.16	23.03	23.16	4344
1997-07-01	23.23	23.23	23.16	23.16	55535
1997-07-02	23.09	23.23	23.09	23.23	25879
1997-07-03	23.09	23.16	22.96	23.16	55535
1997-07-07	23.16	23.95	23.16	23.76	37213
1997-07-08	23.82	23.82	23.69	23.69	37401
1997-07-09	23.89	23.89	23.82	23.82	15866
1997-07-10	23.82	23.82	23.56	23.69	66869
1997-07-11	23.49	23.49	23.36	23.36	2644
1997-07-14	23.29	23.56	23.29	23.56	3399
1997-07-15	23.43	23.43	23.03	23.03	13978
1997-07-16	23.43	23.43	23.29	23.29	7177
1997-07-17	23.43	23.43	23.16	23.33	80659
1997-07-18	23.16	23.16	23.09	23.16	17945
1997-07-21	23.23	23.23	22.50	22.50	23045
1997-07-22	22.63	22.73	22.50	22.50	47601
1997-07-23	22.76	22.76	22.56	22.63	58179
1997-07-24	22.70	22.90	22.70	22.90	186064
1997-07-25	23.03	23.29	22.93	23.29	87648
1997-07-28	23.49	23.49	23.16	23.29	5288
1997-07-29	23.43	23.43	23.00	23.00	6611
1997-07-30	23.09	23.09	22.63	23.03	9066
1997-07-31	22.90	23.09	22.90	23.09	755
1997-08-01	22.83	23.00	22.76	23.00	16622
1997-08-04	23.29	23.43	23.29	23.43	2644
1997-08-05	23.69	23.72	23.43	23.69	30600
1997-08-06	23.82	24.35	23.82	24.35	31546
1997-08-07	24.32	24.32	24.32	24.32	2265
1997-08-08	24.15	24.15	23.82	23.82	23989
1997-08-11	23.69	23.69	23.69	23.69	944
1997-08-12	24.29	24.29	24.02	24.02	56102
1997-08-13	24.05	24.05	24.05	24.05	1888
1997-08-14	24.02	24.09	23.99	24.09	23233
1997-08-15	24.02	24.02	24.02	24.02	944
1997-08-18	23.89	24.09	23.89	24.09	11711
1997-08-19	24.09	24.09	24.09	24.09	18889
1997-08-20	24.09	24.09	24.09	24.09	28334
1997-08-21	24.09	24.09	24.02	24.05	23800
1997-08-22	24.02	24.02	23.86	23.86	6422
1997-08-26	23.89	23.89	23.89	23.89	1321
1997-08-27	23.89	24.22	23.89	24.22	11145
1997-08-28	24.22	24.22	23.92	24.15	83493
1997-08-29	23.95	23.95	23.52	23.52	3021
1997-09-02	23.56	23.56	22.50	22.50	41934
1997-09-03	22.23	22.37	21.97	22.23	87459
1997-09-04	22.23	22.37	22.10	22.30	56857
1997-09-05	22.50	22.70	22.37	22.50	187576
1997-09-08	22.63	22.63	22.40	22.63	10577
1997-09-09	22.76	22.76	22.50	22.50	34946
1997-09-10	23.16	23.16	22.40	22.40	54591
1997-09-11	22.47	22.47	21.97	22.04	17188
1997-09-12	21.97	21.97	21.90	21.90	1132
1997-09-15	21.77	21.77	21.77	21.77	2077
1997-09-16	21.77	21.77	21.77	21.77	9444
1997-09-17	21.84	21.84	21.84	21.84	944
1997-09-18	21.97	22.37	21.97	22.23	85760
1997-09-19	22.47	22.47	22.23	22.30	41746
1997-09-22	22.23	22.50	22.23	22.37	38157
1997-09-23	22.37	22.40	22.30	22.40	49491
1997-09-24	22.90	23.09	22.90	23.09	8499
1997-09-25	23.26	23.69	23.26	23.36	20212
1997-09-26	23.43	23.49	23.43	23.49	53647
1997-09-29	23.49	23.56	23.49	23.49	10955
1997-09-30	23.49	23.49	23.43	23.43	21911
1997-10-01	23.43	23.49	23.43	23.43	78580
1997-10-02	23.43	24.19	23.43	24.19	193810
1997-10-03	24.19	24.29	24.02	24.05	254446
1997-10-06	24.05	24.05	23.72	23.72	46846
1997-10-07	23.56	23.56	23.46	23.46	33056
1997-10-08	23.43	23.43	23.36	23.43	4344
1997-10-09	23.43	23.82	23.36	23.82	16244
1997-10-10	23.76	23.89	23.76	23.89	7932
1997-10-13	23.89	23.95	23.89	23.95	69703
1997-10-14	23.95	23.95	23.69	23.69	7744
1997-10-15	23.62	23.62	23.49	23.49	4721
1997-10-16	23.36	23.36	23.29	23.29	17378
1997-10-17	23.16	23.16	22.76	22.76	4155
1997-10-20	22.76	22.76	22.56	22.56	34001
1997-10-21	22.56	22.80	22.56	22.80	134684
1997-10-22	22.76	22.76	22.70	22.70	50814
1997-10-23	22.63	22.63	20.98	21.04	70647
1997-10-24	21.31	21.51	20.41	20.66	126939
1997-10-27	20.38	20.38	17.47	17.47	50435
1997-10-28	16.44	19.85	16.41	19.85	89348
1997-10-29	19.75	20.38	19.69	19.69	72159
1997-10-30	19.55	19.55	18.26	18.26	39480
1997-10-31	18.00	18.00	17.87	17.87	20589
1997-11-03	17.87	18.36	17.73	18.36	87459
1997-11-04	18.36	18.36	18.00	18.26	120706
1997-11-05	18.26	18.33	18.13	18.13	19078
1997-11-06	18.26	18.40	17.20	17.47	59691
1997-11-07	17.47	17.47	16.94	16.94	15678
1997-11-10	16.94	17.04	16.28	16.28	9822
1997-11-11	16.41	16.68	16.41	16.41	50435
1997-11-12	16.15	16.15	15.65	15.65	9066
1997-11-13	15.75	16.01	15.75	15.75	23800
1997-11-14	15.88	16.28	15.85	16.28	25122
1997-11-17	16.41	17.17	16.41	17.07	74614
1997-11-18	16.81	16.94	16.54	16.94	18133
1997-11-19	17.07	17.20	17.07	17.20	11899
1997-11-20	17.54	17.54	17.07	17.17	31546
1997-11-21	17.27	17.47	17.01	17.20	12655
1997-11-24	17.14	17.14	16.41	16.41	21156
1997-11-25	16.15	16.15	15.82	16.01	64225
1997-11-26	16.58	16.58	16.15	16.34	42123
1997-11-28	16.34	16.34	16.18	16.18	41368
1997-12-01	15.82	17.20	15.82	17.07	80093
1997-12-02	17.20	18.00	17.20	18.00	23612
1997-12-03	18.00	18.66	17.80	18.56	60635
1997-12-04	18.56	18.79	18.56	18.79	20212
1997-12-05	18.89	18.89	18.89	18.89	2454
1997-12-08	18.86	18.89	18.86	18.89	5666
1997-12-09	18.89	18.93	18.53	18.53	47035
1997-12-10	18.46	18.53	17.93	17.93	75936
1997-12-11	17.80	17.80	17.17	17.24	35512
1997-12-12	17.37	17.47	17.20	17.24	66302
1997-12-15	17.14	17.27	17.14	17.20	29090
1997-12-16	17.34	18.26	17.34	17.87	38157
1997-12-17	17.87	18.00	17.87	18.00	1132
1997-12-18	18.00	18.13	18.00	18.13	19645
1997-12-19	18.00	18.00	17.60	18.00	89914
1997-12-22	18.13	18.13	18.13	18.13	2454
1997-12-23	18.26	18.63	18.26	18.56	28334
1997-12-24	18.56	18.66	18.56	18.66	37213
1997-12-26	18.63	18.63	18.53	18.53	6611
1997-12-29	18.66	19.19	18.66	19.16	10955
1997-12-30	19.16	19.72	19.06	19.59	49301
1997-12-31	19.65	20.12	19.65	20.12	2644
1998-01-02	20.12	20.38	20.12	20.12	48168
1998-01-05	20.05	20.05	19.72	19.72	15489
1998-01-06	19.59	19.59	19.06	19.06	29467
1998-01-07	18.93	18.93	18.53	18.53	13599
1998-01-08	18.26	18.26	17.97	18.00	6988
1998-01-09	17.93	17.93	17.47	17.47	14922
1998-01-12	17.20	17.20	16.28	16.28	36834
1998-01-13	16.41	17.07	16.41	16.68	119006
1998-01-14	16.81	16.91	16.81	16.81	2077
1998-01-15	16.94	17.01	16.94	17.01	2265
1998-01-16	17.07	17.70	17.07	17.70	16055
1998-01-20	17.80	17.97	17.80	17.93	8121
1998-01-21	18.07	18.07	17.57	17.57	106727
1998-01-22	17.47	17.47	17.34	17.47	11711
1998-01-23	17.47	17.47	17.44	17.44	10011
1998-01-26	17.57	17.57	17.07	17.07	141485
1998-01-27	16.94	17.17	16.94	17.01	16622
1998-01-28	17.20	17.20	16.81	16.81	11711
1998-01-29	16.81	16.91	16.81	16.81	4344
1998-01-30	16.91	16.91	16.91	16.91	187
1998-02-02	17.20	17.27	16.81	17.27	57047
1998-02-03	17.20	17.67	17.20	17.67	49491
1998-02-04	17.47	18.79	17.47	18.33	60825
1998-02-05	18.40	18.69	18.26	18.30	12466
1998-02-06	18.07	18.07	17.73	17.73	20400
1998-02-09	17.93	17.93	17.93	17.93	2644
1998-02-10	18.00	18.53	18.00	18.53	117305
1998-02-11	18.66	19.06	18.66	19.06	84437
1998-02-12	18.99	19.12	18.99	19.12	30789
1998-02-13	19.19	19.32	19.06	19.09	19455
1998-02-17	19.09	19.12	19.09	19.12	17945
1998-02-18	19.19	19.26	19.06	19.06	12466
1998-02-19	19.12	19.12	19.06	19.06	1132
1998-02-20	19.19	19.19	18.59	18.59	46091
1998-02-23	18.76	18.76	18.53	18.53	1888
1998-02-24	18.56	18.56	18.33	18.33	1888
1998-02-25	18.53	18.66	18.53	18.63	6988
1998-02-26	18.69	18.69	18.53	18.53	10955
1998-02-27	18.59	18.59	18.46	18.46	2832
1998-03-02	18.56	18.56	18.46	18.53	4344
1998-03-03	18.40	18.73	18.40	18.73	5099
1998-03-04	18.73	18.73	18.53	18.53	32679
1998-03-06	18.53	18.53	18.53	18.53	944
1998-03-09	18.50	18.53	18.50	18.50	13788
1998-03-10	18.40	18.40	18.26	18.26	18511
1998-03-11	18.33	18.66	18.13	18.66	57991
1998-03-12	18.66	19.12	18.66	19.12	80659
1998-03-13	19.12	20.45	19.02	19.32	63658
1998-03-16	19.39	19.42	19.32	19.42	39856
1998-03-17	19.32	19.32	19.06	19.06	18133
1998-03-18	19.06	19.12	19.06	19.12	71592
1998-03-19	19.12	19.26	19.12	19.19	232723
1998-03-20	19.12	19.85	19.12	19.72	52702
1998-03-23	20.38	20.51	19.59	19.65	107483
1998-03-24	19.98	20.08	19.85	19.88	121839
1998-03-25	19.98	19.98	19.62	19.62	93504
1998-03-26	19.72	19.98	19.72	19.98	8311
1998-03-27	19.69	20.58	19.69	19.72	90859
1998-03-30	19.85	20.05	19.85	19.85	38346
1998-03-31	19.98	20.58	19.98	20.28	135628
1998-04-01	20.41	20.65	20.25	20.25	39480
1998-04-02	20.38	20.41	19.72	19.88	20022
1998-04-03	19.85	19.85	19.06	19.06	49301
1998-04-06	19.06	19.39	19.06	19.32	202688
1998-04-07	19.32	19.32	18.79	18.93	17000
1998-04-08	18.93	19.19	18.93	19.19	3021
1998-04-09	19.32	19.32	19.32	19.32	3777
1998-04-13	19.19	19.29	18.93	19.09	68380
1998-04-14	19.09	19.29	19.06	19.06	20966
1998-04-15	19.32	19.32	18.99	19.02	36267
1998-04-16	19.02	19.02	18.53	18.76	20400
1998-04-17	18.73	19.19	18.73	19.19	30789
1998-04-20	19.29	19.39	19.26	19.39	101438
1998-04-21	19.32	19.79	19.32	19.59	40801
1998-04-22	19.72	19.72	19.45	19.69	18700
1998-04-23	19.75	20.05	19.65	19.88	89160
1998-04-24	20.05	20.28	19.79	20.28	95204
1998-04-27	20.28	20.28	19.65	19.88	41179
1998-04-28	20.12	20.38	19.98	20.25	264457
1998-04-29	20.38	20.38	20.25	20.35	84626
1998-04-30	20.71	20.71	20.58	20.58	77070
1998-05-01	20.78	21.61	20.75	21.61	91048
1998-05-04	21.44	21.44	21.04	21.04	17566
1998-05-05	20.91	20.91	20.65	20.65	43634
1998-05-06	20.65	20.68	20.65	20.68	2454
1998-05-07	20.68	20.68	20.25	20.51	32112
1998-05-08	20.61	20.65	20.61	20.65	133928
1998-05-11	20.55	20.68	20.55	20.58	74236
1998-05-12	20.38	20.51	20.38	20.38	90104
1998-05-13	20.25	20.25	19.59	19.85	72159
1998-05-14	19.72	20.05	19.72	19.82	70647
1998-05-15	19.52	19.85	19.52	19.85	8878
1998-05-18	19.79	19.82	19.59	19.59	90482
1998-05-19	19.52	19.72	19.52	19.59	18889
1998-05-20	19.59	19.85	19.59	19.85	20966
1998-05-21	19.75	19.82	19.72	19.72	71025
1998-05-22	19.85	19.85	19.45	19.45	122406
1998-05-26	19.36	19.36	19.12	19.19	136763
1998-05-27	19.06	19.06	18.53	19.06	32300
1998-05-28	19.12	19.12	18.83	18.86	43824
1998-05-29	18.86	18.86	18.69	18.76	15866
1998-06-01	18.53	18.63	18.43	18.43	22667
1998-06-02	18.40	18.53	18.03	18.03	37967
1998-06-03	18.00	18.00	18.00	18.00	4344
1998-06-04	18.03	18.03	18.00	18.00	26067
1998-06-05	18.13	18.13	18.13	18.13	53080
1998-06-08	17.34	18.00	17.34	18.00	49868
1998-06-09	17.87	18.00	17.87	18.00	2454
1998-06-10	18.00	18.00	17.73	17.73	5666
1998-06-11	17.80	17.80	17.47	17.47	115793
1998-06-12	17.40	17.40	16.81	16.94	32300
1998-06-15	16.81	17.01	16.68	16.94	33056
1998-06-16	16.94	16.94	15.62	15.62	68569
1998-06-17	15.82	16.74	15.82	16.15	69325
1998-06-18	16.21	16.21	15.88	15.88	31356
1998-06-19	15.88	15.95	15.88	15.95	14545
1998-06-22	16.15	16.15	16.01	16.01	6044
1998-06-23	16.01	16.01	15.88	15.98	4910
1998-06-24	15.88	15.88	15.75	15.75	5288
1998-06-25	15.62	15.68	15.62	15.68	377
1998-06-26	15.55	15.55	15.35	15.35	9822
1998-06-29	15.35	15.35	15.22	15.22	8499
1998-06-30	15.15	15.48	14.96	15.42	16433
1998-07-01	15.48	15.88	15.48	15.85	6044
1998-07-02	15.85	16.01	15.85	15.88	26823
1998-07-06	16.01	16.15	16.01	16.15	27200
1998-07-07	16.15	16.54	16.15	16.54	83303
1998-07-08	16.54	16.87	16.54	16.87	16622
1998-07-09	16.81	16.81	16.81	16.81	33245
1998-07-10	16.74	16.81	16.74	16.81	1510
1998-07-13	16.74	17.73	16.54	17.73	48924
1998-07-14	18.23	18.53	18.00	18.46	83870
1998-07-15	18.33	18.46	18.26	18.30	50624
1998-07-16	17.80	18.93	17.80	18.93	52512
1998-07-17	18.93	20.51	18.93	20.22	325850
1998-07-20	20.15	20.32	20.08	20.25	164153
1998-07-21	20.32	20.61	20.15	20.15	167364
1998-07-22	20.15	20.15	20.12	20.12	83303
1998-07-23	20.12	20.15	19.98	19.98	195888
1998-07-24	19.72	19.75	19.59	19.75	103705
1998-07-27	19.72	19.72	19.59	19.62	24745
1998-07-28	19.59	19.59	19.45	19.45	90671
1998-07-29	19.49	19.49	19.45	19.45	25689
1998-07-30	19.32	19.45	19.19	19.45	12466
1998-07-31	19.32	19.69	19.32	19.69	50435
1998-08-03	19.59	19.59	19.52	19.52	6799
1998-08-04	19.45	19.45	19.12	19.12	11521
1998-08-05	19.09	19.16	18.86	19.06	7555
1998-08-06	18.93	18.93	18.26	18.79	34001
1998-08-07	18.66	18.66	17.87	17.87	120516
1998-08-10	17.80	17.80	17.70	17.70	57991
1998-08-11	17.60	17.60	17.07	17.07	15678
1998-08-12	16.94	16.94	16.81	16.81	29090
1998-08-13	16.68	17.14	16.61	17.14	11521
1998-08-14	17.20	17.47	17.20	17.47	4344
1998-08-18	16.94	16.94	16.74	16.74	38534
1998-08-19	16.54	16.74	16.48	16.74	29090
1998-08-20	16.61	16.61	15.68	15.68	19645
1998-08-21	15.72	15.72	14.82	15.35	43257
1998-08-24	15.35	15.75	15.35	15.48	20212
1998-08-25	15.48	15.62	15.48	15.62	4721
1998-08-26	15.35	15.35	14.69	14.69	21156
1998-08-27	14.29	14.29	13.10	13.14	50057
1998-08-28	12.77	12.97	12.67	12.84	243491
1998-08-31	12.84	12.84	12.57	12.57	24367
1998-09-01	12.18	13.37	11.91	13.33	74426
1998-09-02	13.37	13.43	13.23	13.23	23045
1998-09-03	13.10	13.10	12.84	12.84	1888
1998-09-04	12.44	12.44	11.51	11.51	179831
1998-09-08	11.65	13.37	11.65	12.14	44768
1998-09-09	12.11	12.11	11.05	11.38	59502
1998-09-10	11.12	11.12	10.26	10.26	14733
1998-09-11	9.53	10.32	9.53	10.26	156408
1998-09-14	9.99	10.26	9.76	9.76	192677
1998-09-15	10.06	11.84	10.06	11.38	218556
1998-09-16	11.65	11.65	10.98	11.12	48735
1998-09-17	10.46	10.46	9.53	9.66	126939
1998-09-18	10.06	10.69	10.06	10.62	29467
1998-09-21	10.59	10.59	10.26	10.32	31546
1998-09-22	10.52	11.51	10.52	11.18	59881
1998-09-23	11.38	12.77	11.38	12.74	118061
1998-09-24	12.74	12.74	11.38	11.38	154329
1998-09-25	11.12	11.65	10.79	11.65	130717
1998-09-28	11.75	12.18	11.75	12.18	7177
1998-09-29	12.04	12.04	11.75	11.75	15866
1998-09-30	11.65	11.65	11.15	11.38	15678
1998-10-01	11.12	11.12	10.59	10.72	727639
1998-10-02	10.72	11.08	10.72	10.98	89160
1998-10-05	10.98	10.98	9.86	10.46	89348
1998-10-06	10.39	10.98	10.39	10.59	59124
1998-10-07	10.59	10.59	10.46	10.59	64225
1998-10-08	10.32	10.32	10.16	10.32	95960
1998-10-09	10.32	10.65	10.32	10.65	39856
1998-10-12	10.65	10.85	10.65	10.85	2832
1998-10-13	10.92	11.25	10.92	11.18	11711
1998-10-14	11.18	11.61	10.65	11.41	23800
1998-10-15	11.65	11.78	11.65	11.78	12844
1998-10-16	12.18	12.57	12.11	12.11	61013
1998-10-19	12.14	12.14	12.04	12.04	12278
1998-10-20	12.44	12.84	12.44	12.71	92748
1998-10-21	12.84	13.50	12.84	13.17	203822
1998-10-22	13.23	13.23	12.97	13.23	54024
1998-10-23	13.23	13.70	13.10	13.23	13788
1998-10-26	13.10	13.17	13.10	13.10	1510
1998-10-27	13.23	13.23	13.04	13.23	67436
1998-10-28	13.37	13.47	13.23	13.23	5854
1998-10-29	13.20	13.20	12.71	12.94	37401
1998-10-30	12.97	13.70	12.97	13.70	9255
1998-11-02	14.03	14.43	13.86	14.29	20022
1998-11-03	14.56	15.09	14.43	15.09	39290
1998-11-04	15.88	15.88	15.29	15.42	85948
1998-11-05	15.39	15.39	15.02	15.09	81603
1998-11-06	15.09	15.09	14.82	14.92	109749
1998-11-09	14.86	14.86	14.69	14.69	52512
1998-11-10	14.56	14.56	14.43	14.46	10011
1998-11-11	14.49	14.69	14.49	14.52	12278
1998-11-12	14.26	14.26	14.03	14.06	49868
1998-11-13	13.83	13.83	13.83	13.83	5666
1998-11-16	13.83	13.96	13.63	13.63	68380
1998-11-17	13.57	14.03	13.23	13.76	316594
1998-11-18	13.86	14.16	13.86	14.16	48924
1998-11-19	14.29	14.29	14.03	14.03	81981
1998-11-20	14.03	14.69	14.03	14.69	97660
1998-11-23	14.82	15.58	14.82	15.55	85381
1998-11-24	15.55	15.62	15.42	15.58	18133
1998-11-25	15.55	15.62	15.55	15.55	16622
1998-11-27	15.55	15.55	15.35	15.35	1321
1998-11-30	15.22	15.22	14.82	14.82	24933
1998-12-01	14.72	14.82	14.39	14.82	50814
1998-12-02	14.82	14.82	14.82	14.82	28334
1998-12-03	14.69	14.69	14.56	14.62	15299
1998-12-04	14.49	14.69	14.46	14.46	98415
1998-12-07	14.49	14.59	14.49	14.59	29656
1998-12-08	14.33	14.33	14.09	14.09	8311
1998-12-09	14.09	14.29	14.09	14.23	50814
1998-12-10	14.19	14.19	13.96	14.03	23989
1998-12-11	14.00	14.00	13.76	13.90	32490
1998-12-14	13.57	13.73	13.23	13.23	33245
1998-12-15	13.37	13.50	13.23	13.50	56669
1998-12-16	13.50	13.50	13.37	13.40	7366
1998-12-17	13.30	13.50	13.30	13.50	8311
1998-12-18	13.50	14.03	13.50	13.93	20022
1998-12-21	13.93	14.49	13.83	14.49	30600
1998-12-22	14.56	14.82	14.56	14.82	28900
1998-12-23	25.93	26.34	25.93	26.34	529
1998-12-24	26.04	26.04	25.93	25.93	2227
1998-12-28	25.57	26.16	25.57	25.81	11135
1998-12-29	25.81	25.81	25.81	25.81	318
1998-12-30	25.93	26.16	25.93	25.93	24819
1998-12-31	26.22	26.22	26.22	26.22	636
1999-01-04	25.93	26.28	25.51	25.75	37441
1999-01-05	25.75	25.75	25.10	25.46	954
1999-01-06	25.57	26.58	25.57	26.46	11984
1999-01-07	26.40	26.40	26.40	26.40	105
1999-01-08	26.22	26.46	25.93	25.93	9863
1999-01-11	25.69	25.69	25.34	25.34	2969
1999-01-12	25.16	25.16	23.63	23.86	10925
1999-01-13	23.10	23.10	21.57	21.68	171933
1999-01-14	21.68	21.80	19.80	20.21	20575
1999-01-15	20.15	22.63	20.15	22.39	56214
1999-01-19	22.16	22.16	20.86	21.04	133644
1999-01-20	21.21	21.33	20.98	20.98	236846
1999-01-21	21.21	21.21	20.74	20.74	1908
1999-01-22	19.33	20.27	19.33	19.80	177873
1999-01-25	19.86	20.45	19.86	20.45	36593
1999-01-26	20.45	20.98	20.45	20.62	39774
1999-01-27	20.74	21.27	20.74	21.10	63533
1999-01-28	21.21	22.16	21.21	21.68	7105
1999-01-29	21.57	21.68	21.57	21.68	30334
1999-02-01	21.68	21.80	21.68	21.68	27470
1999-02-02	21.86	21.92	21.68	21.80	54092
1999-02-03	21.86	22.51	21.86	22.51	16970
1999-02-04	22.27	22.27	22.04	22.10	3923
1999-02-05	22.04	22.04	21.92	21.92	6469
1999-02-08	21.86	21.92	21.86	21.92	423
1999-02-09	21.68	21.86	21.68	21.86	742
1999-02-10	21.80	21.80	21.57	21.57	7636
1999-02-11	21.45	22.16	21.45	22.16	21742
1999-02-12	21.80	22.10	21.80	22.10	742
1999-02-16	22.21	22.21	22.21	22.21	105
1999-02-17	22.39	22.39	21.80	21.80	2227
1999-02-18	21.80	21.92	21.80	21.92	23227
1999-02-19	21.74	22.04	21.74	22.04	1484
1999-02-22	22.16	22.16	22.16	22.16	4347
1999-02-23	22.16	22.27	21.68	21.68	10606
1999-02-24	21.92	21.92	21.68	21.68	1484
1999-02-25	21.74	21.86	21.68	21.80	3181
1999-02-26	21.57	21.92	21.57	21.86	7318
1999-03-01	21.86	22.27	21.86	22.27	7954
1999-03-02	22.39	23.33	22.39	23.10	13364
1999-03-03	23.10	23.10	22.86	22.86	6469
1999-03-04	23.10	23.10	23.10	23.10	529
1999-03-05	23.45	23.57	23.28	23.28	1908
1999-03-08	23.33	23.81	23.33	23.81	9121
1999-03-09	23.63	23.69	23.57	23.69	11242
1999-03-10	23.69	24.04	23.69	24.04	2120
1999-03-11	24.04	24.39	24.04	24.39	1165
1999-03-12	24.16	24.39	24.16	24.16	15273
1999-03-15	23.98	23.98	23.98	23.98	211
1999-03-16	23.92	23.92	23.92	23.92	1484
1999-03-17	23.69	23.69	23.69	23.69	742
1999-03-18	23.57	23.57	23.57	23.57	954
1999-03-19	23.69	23.69	23.28	23.28	2863
1999-03-24	23.16	23.81	23.16	23.81	53138
1999-03-25	24.04	25.46	24.04	25.10	81564
1999-03-26	24.98	24.98	24.81	24.81	43698
1999-03-30	24.98	24.98	24.98	24.98	105
1999-03-31	24.98	24.98	24.87	24.87	5302
1999-04-01	24.87	24.87	24.87	24.87	105
1999-04-05	24.98	25.34	24.98	25.34	3287
1999-04-06	25.22	25.40	25.22	25.40	16864
1999-04-07	25.34	25.51	25.04	25.51	11135
1999-04-08	25.81	26.75	25.81	26.69	22591
1999-04-09	26.69	26.69	26.34	26.34	58866
1999-04-12	26.40	26.40	26.40	26.40	10606
1999-04-13	26.63	26.87	26.52	26.63	42108
1999-04-14	26.87	27.28	26.81	27.28	3499
1999-04-15	27.34	27.64	27.34	27.64	35531
1999-04-16	27.69	28.64	27.69	28.64	11666
1999-04-19	28.46	29.64	28.46	29.52	36062
1999-04-20	28.99	29.23	28.99	29.23	3075
1999-04-21	28.99	29.88	28.99	29.88	5408
1999-04-22	30.17	31.11	30.17	30.64	19621
1999-04-23	30.41	30.41	30.17	30.17	16864
1999-04-26	30.17	30.17	29.34	29.34	8909
1999-04-27	29.23	29.46	29.23	29.46	4136
1999-04-28	29.46	30.58	29.46	30.29	8590
1999-04-29	30.17	30.35	30.17	30.35	1484
1999-04-30	32.11	32.64	31.58	31.58	5726
1999-05-03	31.76	32.06	31.76	32.06	11666
1999-05-05	31.82	32.06	31.82	31.94	5408
1999-05-06	31.64	31.70	31.23	31.35	14318
1999-05-07	31.47	31.47	31.35	31.35	9545
1999-05-10	31.52	31.52	31.23	31.23	1484
1999-05-11	30.99	30.99	29.93	29.99	9439
1999-05-12	29.82	29.82	29.34	29.34	1059
1999-05-13	29.46	29.76	29.46	29.58	8273
1999-05-17	29.34	29.34	29.23	29.23	2332
1999-05-18	29.23	29.46	29.23	29.46	5090
1999-05-19	29.23	29.23	29.11	29.17	529
1999-05-20	28.99	29.23	28.99	29.11	14106
1999-05-21	29.23	29.58	29.11	29.11	19516
1999-05-24	28.99	29.05	28.40	28.40	16758
1999-05-25	28.40	28.40	28.40	28.40	529
1999-05-26	28.17	28.17	27.46	27.52	17500
1999-05-27	27.58	27.58	27.22	27.22	6469
1999-05-28	26.99	27.22	26.99	27.22	6362
1999-06-01	27.22	27.46	27.22	27.40	1378
1999-06-02	27.40	27.40	27.40	27.40	318
1999-06-04	27.58	27.58	27.58	27.58	1059
1999-06-07	27.69	28.40	27.69	28.40	9439
1999-06-08	28.40	28.40	28.23	28.28	23334
1999-06-09	28.23	28.23	28.23	28.23	2120
1999-06-10	28.17	28.17	27.64	27.87	18667
1999-06-15	28.11	28.28	28.05	28.28	2757
1999-06-16	28.05	28.40	28.05	28.34	1696
1999-06-17	28.11	28.34	28.11	28.34	49638
1999-06-21	27.81	27.81	27.81	27.81	1801
1999-06-22	27.81	28.46	27.81	28.34	27576
1999-06-23	28.52	29.34	28.52	29.11	14318
1999-06-24	28.93	29.70	28.93	29.70	4560
1999-06-25	29.93	30.29	29.93	30.05	7211
1999-06-28	30.17	30.58	30.17	30.41	1272
1999-06-29	30.29	30.29	30.17	30.17	29486
1999-06-30	30.11	30.11	29.11	29.11	27259
1999-07-01	29.34	29.34	29.11	29.11	3711
1999-07-02	29.17	29.64	29.17	29.64	56957
1999-07-06	29.82	29.82	29.70	29.70	39774
1999-07-07	29.58	29.58	28.64	28.64	11666
1999-07-08	28.52	28.52	27.81	27.81	4030
1999-07-09	27.58	27.58	27.58	27.58	3817
1999-07-12	27.58	27.58	26.63	26.63	1801
1999-07-13	26.40	26.40	25.93	25.93	36804
1999-07-14	25.99	26.75	25.99	26.40	34047
1999-07-16	26.52	27.05	26.46	27.05	35531
1999-07-19	27.28	27.28	26.40	26.75	6575
1999-07-20	26.99	26.99	25.69	25.81	24924
1999-07-21	25.69	25.69	25.69	25.69	529
1999-07-22	25.93	26.16	25.81	25.99	9650
1999-07-23	25.93	25.93	25.93	25.93	529
1999-07-27	25.87	25.93	25.87	25.93	3711
1999-07-28	25.93	26.16	25.93	26.16	6575
1999-07-29	26.16	26.63	26.10	26.63	22804
1999-07-30	26.58	26.81	26.58	26.58	4241
1999-08-02	26.75	26.87	26.63	26.63	4772
1999-08-03	26.69	26.69	26.40	26.40	3181
1999-08-04	26.40	26.58	26.40	26.40	3817
1999-08-05	26.28	26.40	26.28	26.40	18667
1999-08-06	26.34	26.75	26.34	26.75	18136
1999-08-09	26.87	27.05	26.87	27.05	2227
1999-08-10	26.93	26.93	26.40	26.52	4772
1999-08-11	26.40	26.40	25.93	26.04	106491
1999-08-12	26.16	26.52	26.16	26.52	58124
1999-08-13	26.52	26.63	26.52	26.63	1165
1999-08-17	26.75	26.99	26.75	26.99	8590
1999-08-18	26.93	27.11	26.93	27.11	14000
1999-08-19	26.99	26.99	26.99	26.99	23758
1999-08-20	26.93	26.93	26.93	26.93	105
1999-08-23	26.93	27.52	26.93	27.46	76685
1999-08-24	27.52	27.52	27.46	27.46	636
1999-08-25	27.46	27.69	27.46	27.69	4347
1999-08-26	27.81	27.93	27.58	27.58	3499
1999-08-27	27.58	27.58	27.22	27.46	27895
1999-08-31	27.34	27.34	27.34	27.34	33092
1999-09-01	27.11	27.11	27.11	27.11	1059
1999-09-03	27.34	27.34	27.11	27.11	1801
1999-09-07	27.11	27.11	26.22	26.22	5408
1999-09-08	26.40	26.69	26.40	26.69	3181
1999-09-09	26.87	27.34	26.87	27.34	32031
1999-09-10	27.46	27.46	27.34	27.34	3181
1999-09-13	27.34	27.34	27.16	27.16	954
1999-09-14	27.16	27.22	27.16	27.22	423
1999-09-15	27.16	27.16	27.16	27.16	211
1999-09-16	27.11	27.11	26.87	26.87	5090
1999-09-17	26.81	26.81	26.52	26.52	1484
1999-09-20	26.46	26.46	26.46	26.46	847
1999-09-21	26.46	26.46	26.04	26.04	8485
1999-09-22	26.04	26.10	25.69	26.10	31289
1999-09-23	26.04	26.04	25.87	25.87	4136
1999-09-24	25.93	25.93	25.87	25.87	318
1999-09-27	25.93	26.40	25.93	26.40	14742
1999-09-28	26.40	26.40	26.22	26.22	5302
1999-09-29	26.28	26.34	26.16	26.16	4984
1999-09-30	26.28	26.52	26.28	26.52	3181
1999-10-01	26.40	26.40	26.34	26.40	14424
1999-10-04	26.46	26.52	26.46	26.52	1059
1999-10-05	26.46	26.46	26.04	26.04	4879
1999-10-06	26.10	26.10	26.10	26.10	105
1999-10-07	26.16	26.69	26.16	26.58	9650
1999-10-08	26.99	26.99	26.87	26.87	5833
1999-10-11	26.99	26.99	26.93	26.93	1272
1999-10-12	26.75	26.75	26.58	26.58	4453
1999-10-13	26.63	26.81	26.63	26.75	7424
1999-10-14	26.69	26.81	26.69	26.81	4879
1999-10-15	26.75	26.75	26.28	26.40	7318
1999-10-18	26.28	26.28	26.28	26.28	2332
1999-10-19	26.40	26.58	26.40	26.46	5196
1999-10-20	26.52	26.69	26.52	26.69	2757
1999-10-21	26.69	26.93	26.69	26.93	6999
1999-10-22	27.05	28.23	27.05	28.23	14318
1999-10-25	28.17	28.17	27.81	28.11	6682
1999-10-26	28.23	28.23	28.11	28.23	6362
1999-10-27	28.17	28.17	27.81	27.99	2650
1999-10-28	28.17	28.34	28.17	28.34	847
1999-10-29	28.34	28.46	28.34	28.46	46563
1999-11-01	28.40	28.40	28.28	28.28	2227
1999-11-02	28.23	28.40	28.11	28.23	25243
1999-11-03	28.28	29.29	28.28	29.11	13787
1999-11-04	29.23	29.58	29.23	29.34	6575
1999-11-05	29.34	29.82	29.23	29.82	3605
1999-11-08	29.88	30.41	29.88	30.41	16758
1999-11-09	30.29	30.35	30.11	30.35	14531
1999-11-10	30.29	30.70	30.29	30.70	23864
1999-11-11	30.64	30.64	30.17	30.23	8273
1999-11-12	29.58	29.93	29.58	29.70	5302
1999-11-15	29.82	29.88	29.82	29.88	6362
1999-11-16	29.76	29.76	29.52	29.52	4030
1999-11-17	29.64	29.64	28.87	28.87	5302
1999-11-18	28.87	28.87	28.70	28.70	1165
1999-11-19	28.58	28.58	28.58	28.58	211
1999-11-22	28.28	28.46	28.17	28.46	12833
1999-11-23	28.46	29.05	28.40	28.99	19621
1999-11-24	28.81	29.11	28.76	29.05	12514
1999-11-26	29.11	29.76	29.11	29.76	2226
1999-11-29	29.64	29.88	29.46	29.76	7105
1999-11-30	29.82	30.11	29.82	30.11	4347
1999-12-01	30.17	30.17	30.17	30.17	847
1999-12-02	30.05	30.29	30.05	30.29	1484
1999-12-03	30.23	30.23	29.93	29.99	1801
1999-12-06	29.99	30.17	29.99	30.17	1166
1999-12-07	30.17	30.41	30.17	30.41	40093
1999-12-08	30.46	30.46	30.46	30.46	530
1999-12-09	30.41	30.52	30.29	30.29	2438
1999-12-10	30.17	30.17	30.05	30.05	8060
1999-12-13	30.17	30.41	30.17	30.41	11454
1999-12-14	30.41	30.41	30.29	30.35	635
1999-12-15	30.23	30.23	29.93	29.93	23228
1999-12-16	29.99	30.64	29.99	30.41	14954
1999-12-17	30.46	30.70	30.46	30.70	1696
1999-12-21	30.58	30.76	30.58	30.76	1377
1999-12-22	30.82	30.82	30.46	30.46	25349
1999-12-23	30.46	30.64	30.46	30.64	2544
1999-12-27	30.64	30.64	30.46	30.52	1908
1999-12-28	30.46	30.46	30.17	30.17	9333
1999-12-29	30.17	30.35	30.17	30.35	21212
1999-12-30	30.41	30.46	30.41	30.46	530
2000-01-03	30.41	30.41	30.17	30.41	16015
2000-01-04	30.29	30.29	29.88	29.99	7635
2000-01-05	30.17	30.17	29.46	29.46	74564
2000-01-06	29.40	29.40	28.52	28.52	160690
2000-01-07	28.52	28.52	28.34	28.40	37441
2000-01-10	28.52	28.52	27.81	27.81	70851
2000-01-11	27.93	28.11	27.93	28.05	6787
2000-01-12	28.05	28.05	28.05	28.05	21425
2000-01-13	28.17	28.23	27.99	27.99	74776
2000-01-14	28.23	28.23	27.99	27.99	44018
2000-01-18	28.11	28.52	28.11	28.52	44018
2000-01-19	28.64	28.87	28.52	28.58	9439
2000-01-20	28.40	28.52	28.28	28.28	40835
2000-01-21	28.28	28.34	27.99	27.99	10499
2000-01-24	28.11	28.28	28.11	28.28	72443
2000-01-25	28.34	28.81	28.28	28.81	150296
2000-01-26	28.87	29.58	28.87	29.40	15909
2000-01-27	29.52	29.93	29.52	29.93	76791
2000-01-28	30.05	30.05	29.93	29.99	6787
2000-01-31	29.93	30.11	29.93	30.11	4453
2000-02-01	30.05	30.29	30.05	30.29	10818
2000-02-02	30.17	30.29	30.11	30.29	22804
2000-02-03	30.23	30.41	30.17	30.35	60987
2000-02-04	30.35	30.35	30.17	30.17	60033
2000-02-07	30.17	30.35	30.05	30.23	60033
2000-02-08	30.29	30.64	30.29	30.64	5514
2000-02-09	30.88	30.99	30.88	30.99	1590
2000-02-10	31.11	31.94	31.11	31.64	60669
2000-02-11	31.58	31.58	31.23	31.23	2438
2000-02-14	31.17	31.17	30.88	30.94	14000
2000-02-15	30.76	30.76	30.64	30.70	9650
2000-02-16	30.82	30.82	30.82	30.82	635
2000-02-17	30.99	31.23	30.46	30.46	30546
2000-02-18	30.52	31.11	30.52	30.94	429888
2000-02-22	30.99	30.99	30.52	30.52	16545
2000-02-23	30.52	30.52	30.29	30.41	2650
2000-02-24	30.29	30.52	30.29	30.41	6999
2000-02-25	30.29	30.46	30.17	30.46	3180
2000-02-28	30.64	30.76	30.64	30.76	1696
2000-03-01	30.58	30.58	29.99	30.05	3817
2000-03-02	29.99	30.23	29.99	30.23	2544
2000-03-03	30.35	30.35	30.35	30.35	211
2000-03-06	30.41	30.99	30.41	30.41	13151
2000-03-07	30.29	30.35	30.23	30.23	5938
2000-03-09	30.35	30.64	30.35	30.64	1377
2000-03-10	30.41	31.11	30.41	30.52	9545
2000-03-13	30.41	31.41	30.17	31.41	11454
2000-03-14	31.17	31.82	30.99	31.82	30440
2000-03-15	32.29	32.29	32.23	32.23	5621
2000-03-16	31.88	32.64	31.88	32.64	10075
2000-03-17	33.29	33.41	32.59	32.59	6044
2000-03-20	32.35	32.76	32.17	32.17	3605
2000-03-21	32.06	32.06	31.82	32.00	4453
2000-03-22	32.00	32.00	32.00	32.00	3180
2000-03-23	32.00	32.06	31.94	32.00	18243
2000-03-24	32.00	32.00	31.94	31.94	2544
2000-03-27	31.70	31.70	31.11	31.11	20363
2000-03-28	30.76	30.76	30.17	30.17	15060
2000-03-29	30.29	30.29	30.11	30.17	1908
2000-03-30	30.05	30.05	29.82	29.82	847
2000-03-31	29.93	29.93	29.46	29.46	1590
2000-04-03	29.23	29.23	29.05	29.05	4559
2000-04-04	29.05	29.11	28.99	28.99	7317
2000-04-05	28.87	28.87	28.40	28.40	3180
2000-04-06	28.52	29.40	28.52	29.29	10393
2000-04-07	29.40	29.40	29.40	29.40	8377
2000-04-10	29.52	29.58	29.52	29.52	423
2000-04-11	29.64	29.64	29.64	29.64	211
2000-04-12	29.46	29.46	29.23	29.23	954
2000-04-13	29.11	29.34	29.11	29.17	1484
2000-04-14	28.99	28.99	27.58	27.58	6468
2000-04-18	27.58	27.81	27.58	27.81	5832
2000-04-19	27.81	27.93	27.81	27.93	423
2000-04-24	27.81	27.81	27.81	27.81	211
2000-04-25	27.58	28.17	27.46	28.17	46244
2000-04-26	28.28	28.28	28.23	28.28	2969
2000-04-27	28.28	28.28	27.81	27.99	9545
2000-05-02	28.05	28.05	27.69	27.69	847
2000-05-04	27.58	27.58	26.87	26.87	4666
2000-05-05	26.63	26.63	26.63	26.63	530
2000-05-08	26.40	26.40	25.10	25.22	18030
2000-05-09	24.63	24.98	24.51	24.87	27895
2000-05-10	24.87	25.10	24.28	24.75	33622
2000-05-11	24.87	25.10	24.87	25.10	1377
2000-05-12	24.93	24.98	24.16	24.16	42426
2000-05-15	24.04	24.16	24.04	24.16	2863
2000-05-16	23.92	23.92	23.92	23.92	530
2000-05-17	23.33	23.33	22.75	22.92	61411
2000-05-18	22.63	22.63	22.16	22.63	7530
2000-05-19	22.27	22.27	21.68	21.68	954
2000-05-22	21.92	21.92	21.10	21.45	23334
2000-05-23	21.45	22.04	21.45	22.04	4242
2000-05-24	22.27	22.75	22.10	22.75	12833
2000-05-25	22.75	22.75	22.75	22.75	1060
2000-05-26	22.63	22.63	22.63	22.63	22909
2000-05-30	22.63	22.92	22.63	22.86	24500
2000-05-31	23.10	23.33	22.98	22.98	44018
2000-06-01	23.33	23.57	23.33	23.57	193146
2000-06-02	23.81	24.28	23.81	24.28	30546
2000-06-05	24.39	24.39	24.39	24.39	211
2000-06-06	24.28	24.28	24.28	24.28	1590
2000-06-07	24.45	24.45	24.04	24.04	4029
2000-06-08	24.28	24.39	24.28	24.28	1271
2000-06-09	24.04	24.04	24.04	24.04	1060
2000-06-12	24.04	24.04	24.04	24.04	105
2000-06-13	24.28	24.28	24.28	24.28	635
2000-06-15	24.16	24.16	23.39	23.39	8696
2000-06-16	23.57	23.57	23.10	23.10	1590
2000-06-19	23.33	23.81	23.33	23.81	2438
2000-06-20	23.92	23.92	23.10	23.10	2226
2000-06-21	23.33	23.33	23.10	23.10	14424
2000-06-22	23.10	23.33	22.75	22.92	13045
2000-06-23	22.86	22.86	22.63	22.63	3923
2000-06-26	22.45	22.45	21.86	21.86	2120
2000-06-27	21.68	21.68	21.68	21.68	6681
2000-06-28	21.45	21.57	20.74	20.74	190390
2000-06-29	20.86	20.98	20.74	20.86	73079
2000-06-30	20.98	21.57	20.98	21.57	44229
2000-07-03	21.68	22.10	21.68	21.80	47093
2000-07-05	21.92	22.16	21.68	21.92	68730
2000-07-06	21.80	22.04	21.21	21.63	84853
2000-07-07	21.80	22.27	21.68	22.16	133432
2000-07-10	22.16	22.16	22.16	22.16	2120
2000-07-11	22.16	22.33	22.04	22.16	40093
2000-07-12	22.27	22.27	22.16	22.16	12302
2000-07-13	22.27	22.33	22.16	22.33	80504
2000-07-14	22.10	22.75	22.10	22.75	96944
2000-07-17	22.86	23.10	22.75	22.75	22804
2000-07-18	22.63	22.63	22.27	22.27	26409
2000-07-21	22.04	22.04	22.04	22.04	530
2000-07-24	21.86	21.86	21.86	21.86	18773
2000-07-25	21.92	22.27	21.92	22.27	2120
2000-07-26	22.27	22.51	22.27	22.45	3074
2000-07-27	22.45	22.51	22.27	22.27	2438
2000-07-28	22.16	22.16	22.04	22.04	317
2000-07-31	21.92	21.98	21.68	21.98	5726
2000-08-01	22.04	22.16	22.04	22.16	4453
2000-08-02	22.27	22.27	22.27	22.27	317
2000-08-03	22.27	22.75	22.27	22.75	57699
2000-08-04	22.86	23.33	22.86	23.10	83792
2000-08-08	23.10	23.22	23.04	23.10	79443
2000-08-09	22.75	23.22	22.75	23.22	60987
2000-08-10	23.10	23.10	22.63	22.75	9014
2000-08-11	22.86	22.92	22.86	22.92	317
2000-08-14	22.75	22.75	22.63	22.63	2120
2000-08-15	22.63	22.63	22.16	22.16	4347
2000-08-16	22.16	22.27	21.92	21.92	30759
2000-08-17	21.86	22.10	21.86	22.10	8484
2000-08-18	21.92	22.16	21.57	21.57	8909
2000-08-21	21.68	21.68	21.68	21.68	317
2000-08-22	21.57	21.68	21.45	21.45	1166
2000-08-23	21.33	21.68	21.10	21.57	58123
2000-08-24	21.57	21.86	21.57	21.74	4983
2000-08-25	21.68	21.98	21.68	21.98	1377
2000-08-28	21.86	22.39	21.86	22.27	14106
2000-08-29	22.51	22.86	22.51	22.63	109142
2000-08-30	22.75	22.92	22.75	22.92	130567
2000-08-31	22.92	23.10	22.92	23.10	18561
2000-09-01	22.86	23.10	22.86	22.86	13257
2000-09-05	22.92	22.92	22.75	22.75	6362
2000-09-06	22.69	22.92	22.69	22.92	16758
2000-09-07	22.92	23.22	22.92	23.22	3923
2000-09-08	23.10	23.10	22.92	22.92	10605
2000-09-11	22.63	22.86	22.63	22.86	4135
2000-09-12	22.98	23.10	22.86	22.86	2756
2000-09-13	22.75	22.75	22.51	22.51	2014
2000-09-14	22.63	22.63	22.63	22.63	954
2000-09-15	22.63	22.75	22.63	22.75	211
2000-09-18	22.69	22.69	22.04	22.27	8590
2000-09-19	22.33	22.33	22.10	22.16	4666
2000-09-21	22.16	22.16	22.16	22.16	211
2000-09-22	22.16	22.27	22.10	22.27	6044
2000-09-26	22.39	22.57	22.21	22.21	3817
2000-09-27	21.68	21.92	21.68	21.68	50804
2000-09-28	21.51	21.86	21.51	21.86	21531
2000-10-02	21.86	21.86	21.86	21.86	1166
2000-10-03	21.86	21.86	21.33	21.33	33304
2000-10-04	21.33	21.51	21.21	21.51	68625
2000-10-05	21.68	21.68	21.68	21.68	1060
2000-10-06	21.57	21.57	21.57	21.57	317
2000-10-09	21.33	21.33	21.10	21.10	3180
2000-10-10	20.86	20.92	20.62	20.62	38820
2000-10-11	20.39	20.39	20.39	20.39	3180
2000-10-12	20.39	20.39	20.39	20.39	7530
2000-10-16	20.62	20.62	20.62	20.62	423
2000-10-17	20.51	20.51	20.09	20.15	49214
2000-10-18	19.80	19.86	19.80	19.86	1060
2000-10-19	19.92	19.92	19.92	19.92	988225
2000-10-20	19.80	19.80	19.80	19.80	423
2000-10-23	19.80	19.80	19.33	19.45	20576
2000-10-25	19.21	19.21	18.50	18.74	5726
2000-10-26	18.86	18.86	18.15	18.62	32349
2000-10-27	18.38	19.03	18.38	19.03	6575
2000-10-30	18.97	18.97	18.97	18.97	211
2000-10-31	19.33	19.74	19.33	19.62	21318
2000-11-01	19.45	19.98	19.45	19.98	5196
2000-11-02	20.15	20.15	20.03	20.03	954
2000-11-03	19.92	19.92	19.92	19.92	211
2000-11-07	19.99	20.25	19.99	19.99	5071
2000-11-08	19.86	19.86	19.66	19.66	478
2000-11-09	19.86	20.38	19.72	19.86	20286
2000-11-10	20.05	20.64	19.99	20.38	339137
2000-11-13	20.25	20.38	20.12	20.38	1722
2000-11-14	20.51	20.51	20.51	20.51	94
2000-11-15	20.25	20.38	20.25	20.38	2774
2000-11-16	19.72	20.25	19.72	19.86	9377
2000-11-20	19.72	19.72	19.59	19.59	478
2000-11-21	19.33	19.33	18.94	18.94	5167
2000-11-22	19.07	19.46	18.81	18.94	5837
2000-11-24	18.55	18.81	18.55	18.81	5741
2000-11-28	18.81	19.01	18.29	18.29	3731
2000-11-29	18.42	18.42	18.42	18.42	286
2000-11-30	18.16	18.16	17.77	18.16	4401
2000-12-01	18.03	18.03	17.90	17.90	2774
2000-12-04	18.03	18.03	17.63	17.63	2583
2000-12-05	17.63	17.77	17.50	17.77	764
2000-12-06	17.70	17.70	15.68	15.81	306601
2000-12-07	15.81	15.94	15.81	15.81	7176
2000-12-08	16.00	16.00	15.54	15.61	7655
2000-12-11	15.68	15.68	13.72	15.15	259041
2000-12-12	15.41	15.54	15.28	15.41	13109
2000-12-13	15.35	15.35	15.35	15.35	1434
2000-12-14	15.41	16.20	15.41	16.07	3923
2000-12-15	16.13	16.20	16.07	16.20	12344
2000-12-18	16.20	16.20	16.20	16.20	2870
2000-12-19	16.33	17.77	16.33	17.31	36267
2000-12-20	17.37	17.77	17.24	17.24	24018
2000-12-21	17.37	17.37	17.24	17.24	5167
2000-12-22	17.24	17.57	17.24	17.57	4688
2000-12-26	17.37	17.37	17.31	17.31	2104
2000-12-27	17.31	17.77	17.31	17.77	6219
2000-12-28	17.57	17.57	17.57	17.57	286
2000-12-29	17.77	17.77	17.11	17.24	13396
2001-01-02	17.31	17.31	17.31	17.31	478
2001-01-03	17.31	18.55	17.11	18.55	81530
2001-01-04	18.35	20.05	18.35	19.86	84210
2001-01-05	19.86	19.86	19.46	19.53	40478
2001-01-09	19.40	20.18	19.40	20.18	6889
2001-01-10	20.38	20.83	20.38	20.57	35119
2001-01-11	20.90	20.90	20.38	20.38	40669
2001-01-12	20.51	20.64	20.25	20.51	19999
2001-01-16	20.38	20.38	20.38	20.38	12344
2001-01-17	20.51	20.90	20.51	20.83	21338
2001-01-18	20.90	21.10	20.70	21.03	17702
2001-01-19	21.03	21.03	20.77	20.90	19234
2001-01-22	20.90	21.29	20.90	20.90	2296
2001-01-23	20.77	20.77	20.64	20.64	860
2001-01-24	20.83	21.03	20.83	21.03	764
2001-01-25	21.29	21.42	21.29	21.42	2008
2001-01-26	21.29	21.29	21.29	21.29	9568
2001-01-29	21.30	21.30	21.30	21.30	10334
2001-01-30	21.30	21.32	21.16	21.21	49185
2001-01-31	21.32	21.74	21.32	21.32	4879
2001-02-01	21.42	21.63	21.42	21.42	2487
2001-02-02	21.32	21.32	20.69	20.69	764
2001-02-05	20.69	20.69	20.48	20.48	1148
2001-02-06	20.49	20.50	20.49	20.50	1530
2001-02-07	20.51	20.51	20.50	20.50	3539
2001-02-08	20.43	20.48	20.43	20.48	190
2001-02-13	20.48	20.48	20.33	20.36	30047
2001-02-14	20.36	20.36	19.59	19.59	6793
2001-02-15	19.65	19.65	19.65	19.65	190
2001-02-16	19.54	19.54	19.33	19.38	478
2001-02-20	19.44	19.48	19.44	19.48	9760
2001-02-21	19.02	19.02	18.50	18.50	1338
2001-02-22	18.55	18.58	18.55	18.58	574
2001-02-23	18.71	18.71	18.39	18.60	7272
2001-02-27	18.71	18.72	18.13	18.24	3444
2001-02-28	18.03	18.03	17.77	17.82	3923
2001-03-01	17.56	17.66	17.03	17.03	21243
2001-03-02	15.60	16.51	15.60	16.46	887079
2001-03-05	16.62	17.71	16.62	17.66	77989
2001-03-06	17.77	18.08	17.56	17.56	7176
2001-03-07	17.66	17.66	17.66	17.66	478
2001-03-08	17.77	17.77	17.66	17.77	2678
2001-03-09	17.77	18.13	17.77	18.08	11291
2001-03-12	18.29	18.29	17.77	17.77	1345355
2001-03-13	17.97	18.03	17.77	17.77	23252
2001-03-14	17.56	17.56	17.56	17.56	764
2001-03-15	17.56	17.66	16.98	16.98	4018
2001-03-16	16.88	17.24	16.56	17.24	22296
2001-03-19	17.24	17.24	17.03	17.04	2678
2001-03-20	17.14	17.45	16.72	16.72	9760
2001-03-21	16.30	16.51	15.68	16.11	37223
2001-03-22	15.94	15.94	14.94	15.31	24592
2001-03-23	14.84	15.33	14.63	15.15	366314
2001-03-26	15.26	15.97	15.26	15.97	180764
2001-03-27	16.03	16.20	15.78	15.78	10430
2001-03-28	15.83	15.83	15.63	15.68	1817
2001-03-29	15.47	15.47	15.36	15.36	1722
2001-03-30	15.36	15.36	15.36	15.36	478
2001-04-02	15.47	15.57	15.41	15.41	1722
2001-04-03	15.38	15.38	14.21	14.21	6123
2001-04-04	14.06	14.42	14.06	14.30	8037
2001-04-05	14.37	14.62	14.34	14.58	23444
2001-04-06	14.41	14.47	14.41	14.47	4114
2001-04-09	14.47	15.05	14.47	14.68	14927
2001-04-10	14.54	15.15	14.54	15.05	17319
2001-04-11	14.94	15.00	14.73	14.87	8133
2001-04-16	14.77	14.77	14.43	14.53	7367
2001-04-17	14.53	14.67	14.53	14.67	7272
2001-04-18	14.77	15.26	14.77	15.05	14449
2001-04-19	15.05	15.05	14.84	14.84	3539
2001-04-20	14.73	14.73	14.62	14.62	478
2001-04-23	14.42	14.42	14.16	14.19	4593
2001-04-24	14.06	14.06	13.90	13.90	22487
2001-04-25	13.79	13.79	13.59	13.59	71674
2001-04-26	14.06	14.21	14.06	14.06	52248
2001-04-27	14.12	14.32	14.12	14.26	14353
2001-04-30	14.27	14.27	14.00	14.01	11386
2001-05-01	14.11	14.11	14.11	14.11	764
2001-05-02	14.11	14.53	14.11	14.42	8707
2001-05-03	14.06	14.37	14.06	14.21	6506
2001-05-04	14.32	14.58	14.32	14.53	2008
2001-05-07	14.56	14.63	14.56	14.63	956
2001-05-08	14.63	14.63	14.63	14.63	94
2001-05-09	14.11	14.11	13.59	14.09	119807
2001-05-10	14.26	14.26	14.26	14.26	382
2001-05-11	14.11	14.11	13.90	14.00	2583
2001-05-14	14.11	14.11	13.59	13.59	4879
2001-05-15	13.64	13.64	13.64	13.64	94
2001-05-16	13.69	13.85	13.69	13.79	1530
2001-05-17	13.69	14.02	13.63	14.00	9186
2001-05-18	14.11	14.68	14.11	14.68	132439
2001-05-21	14.72	14.72	14.63	14.64	860
2001-05-22	14.53	14.59	14.53	14.54	21626
2001-05-24	14.63	15.00	14.63	14.89	31674
2001-05-25	14.94	15.15	14.94	15.15	1338
2001-05-29	15.22	15.22	14.84	14.84	1434
2001-05-30	14.73	14.94	14.73	14.84	3061
2001-05-31	14.89	15.36	14.89	15.26	2487
2001-06-01	15.36	15.45	15.36	15.45	286
2001-06-04	15.55	16.20	15.55	16.20	20860
2001-06-05	16.30	17.09	16.30	17.01	34640
2001-06-06	16.75	16.88	16.75	16.88	25262
2001-06-07	17.03	17.87	16.98	17.77	54927
2001-06-08	18.03	18.03	17.50	17.54	9568
2001-06-11	17.61	17.71	17.56	17.56	5837
2001-06-12	17.50	17.54	17.40	17.50	4209
2001-06-13	17.45	17.50	17.29	17.29	1626
2001-06-14	17.34	17.35	17.15	17.19	22392
2001-06-15	17.24	17.24	17.22	17.22	478
2001-06-18	17.24	17.24	17.24	17.24	190
2001-06-19	16.98	17.03	16.51	16.93	60477
2001-06-20	17.14	17.40	17.14	17.40	2296
2001-06-21	17.29	17.29	17.24	17.24	2296
2001-06-22	17.29	17.29	17.29	17.29	47845
2001-06-25	17.29	17.87	17.29	17.87	2487
2001-06-26	17.82	17.82	17.82	17.82	2008
2001-06-28	17.97	18.08	17.56	17.56	7942
2001-06-29	17.24	17.24	16.62	16.82	4688
2001-07-02	16.93	17.03	16.72	16.80	1243
2001-07-03	16.82	16.82	16.72	16.72	382
2001-07-05	16.41	16.41	15.53	15.53	5263
2001-07-06	15.36	15.36	15.20	15.20	764
2001-07-09	15.31	15.31	15.20	15.20	1148
2001-07-10	15.15	15.15	15.05	15.05	860
2001-07-11	14.65	14.65	13.68	13.74	19712
2001-07-12	13.74	13.79	13.22	13.38	5741
2001-07-13	13.48	13.95	13.48	13.90	8037
2001-07-16	13.91	13.91	13.91	13.91	1243
2001-07-17	14.00	14.63	14.00	14.63	19138
2001-07-18	14.63	14.63	14.36	14.42	2296
2001-07-19	14.42	14.42	14.42	14.42	173013
2001-07-20	14.42	14.63	14.37	14.63	6697
2001-07-23	14.63	14.86	14.63	14.86	3827
2001-07-25	14.84	14.84	14.84	14.84	286
2001-07-26	15.20	15.20	14.63	14.63	5932
2001-07-27	14.63	14.63	14.63	14.63	190
2001-07-30	14.66	14.85	14.53	14.53	2487
2001-07-31	14.58	14.58	14.42	14.42	1626
2001-08-01	14.34	14.35	14.31	14.31	5549
2001-08-02	14.08	14.31	14.08	14.21	3635
2001-08-03	14.42	14.42	14.07	14.19	4879
2001-08-06	14.06	14.06	13.87	13.87	478
2001-08-07	13.85	13.85	13.48	13.48	5741
2001-08-08	13.59	13.92	13.59	13.92	9282
2001-08-09	13.92	14.06	13.92	14.00	860
2001-08-10	14.11	14.11	14.11	14.11	478
2001-08-13	14.00	14.00	13.85	14.00	1338
2001-08-14	14.11	14.11	13.78	13.78	6219
2001-08-15	13.90	14.08	13.69	13.88	9282
2001-08-16	14.11	14.14	14.10	14.11	3157
2001-08-17	13.90	14.02	13.80	14.00	4018
2001-08-20	14.21	14.21	13.90	13.90	2870
2001-08-21	13.95	13.95	13.27	13.27	29856
2001-08-22	13.43	14.47	13.43	14.42	12822
2001-08-23	14.53	14.94	14.26	14.63	22296
2001-08-24	14.73	14.73	14.73	14.73	94
2001-08-27	14.63	14.72	14.63	14.67	5453
2001-08-28	14.84	15.05	14.84	14.84	1530
2001-08-29	14.73	14.94	14.73	14.86	1243
2001-08-30	14.87	14.87	14.73	14.79	1148
2001-08-31	14.53	14.63	14.53	14.63	4114
2001-09-04	14.53	14.53	14.53	14.53	94
2001-09-05	14.42	14.42	14.42	14.42	94
2001-09-06	14.37	14.37	14.32	14.32	190
2001-09-07	14.26	14.26	14.16	14.16	382
2001-09-10	13.95	14.11	13.74	13.74	5167
2001-09-17	13.65	13.74	13.06	13.34	7080
2001-09-19	13.57	13.57	12.44	12.44	3157
2001-09-20	11.76	11.76	10.71	10.92	14736
2001-09-21	10.35	10.61	10.24	10.55	7655
2001-09-24	10.59	10.76	10.46	10.55	3444
2001-09-25	10.45	10.76	10.35	10.38	6411
2001-09-26	10.35	10.61	10.35	10.55	4593
2001-09-27	10.35	10.35	10.24	10.24	764
2001-09-28	10.25	10.45	10.25	10.44	1338
2001-10-01	10.45	10.45	9.93	10.19	14161
2001-10-03	9.93	9.93	9.20	9.20	6697
2001-10-04	9.21	9.21	9.20	9.21	764
2001-10-05	8.67	8.67	8.36	8.56	15119
2001-10-09	8.56	8.56	8.34	8.47	4975
2001-10-10	8.39	8.39	8.36	8.36	2487
2001-10-11	8.36	8.52	8.36	8.52	30047
2001-10-12	8.57	8.67	8.26	8.36	5549
2001-10-15	8.36	8.46	8.21	8.21	2965
2001-10-16	8.05	8.25	8.05	8.22	33300
2001-10-17	8.31	8.53	8.31	8.53	8037
2001-10-18	8.52	8.57	8.52	8.57	382
2001-10-19	8.59	8.59	8.52	8.52	48133
2001-10-22	8.46	8.46	8.41	8.41	860
2001-10-23	8.36	8.36	8.15	8.17	281529
2001-10-24	8.16	8.41	8.16	8.41	1434
2001-10-25	7.94	8.26	7.94	8.26	4114
2001-10-26	8.31	8.31	8.31	8.31	94
2001-10-29	8.15	8.32	7.84	7.84	8994
2001-10-30	7.73	7.73	7.73	7.73	286
2001-10-31	7.84	8.12	7.84	8.10	3827
2001-11-01	8.05	8.05	7.58	7.84	3635
2001-11-02	8.10	8.10	7.63	7.63	10526
2001-11-05	7.90	7.90	7.84	7.84	3635
2001-11-07	8.05	8.05	7.89	7.94	1243
2001-11-08	7.94	7.94	7.73	7.94	12152
2001-11-09	7.84	7.84	7.84	7.84	94
2001-11-12	7.94	7.94	7.84	7.84	1052
2001-11-13	7.73	7.73	6.80	7.01	33396
2001-11-14	7.05	7.05	6.80	6.90	2200
2001-11-16	6.84	6.84	6.84	6.84	1243
2001-11-19	6.74	7.05	6.74	6.90	15215
2001-11-20	6.90	6.90	6.53	6.53	36554
2001-11-21	6.53	6.53	6.53	6.53	190
2001-11-23	6.54	6.58	6.53	6.53	11291
2001-11-26	6.53	6.79	6.53	6.79	30238
2001-11-27	6.90	6.90	6.79	6.79	3444
2001-11-28	6.90	6.90	6.64	6.64	12535
2001-11-29	6.29	6.48	6.17	6.17	5932
2001-11-30	6.13	6.13	5.85	5.88	3444
2001-12-03	5.90	5.96	5.64	5.96	8516
2001-12-04	6.01	6.02	6.01	6.01	669
2001-12-05	5.90	6.01	5.90	6.01	2104
2001-12-06	5.96	5.96	5.59	5.75	5741
2001-12-07	5.49	5.49	5.24	5.40	11865
2001-12-10	5.23	5.23	5.02	5.12	8994
2001-12-11	5.12	5.33	5.12	5.33	2487
2001-12-12	5.43	5.85	5.43	5.85	26123
2001-12-13	5.85	5.96	5.85	5.89	4209
2001-12-14	6.01	6.17	6.01	6.01	7559
2001-12-17	6.06	6.07	5.90	6.05	46697
2001-12-18	6.06	6.18	6.01	6.18	149568
2001-12-19	6.06	6.07	5.93	6.06	8420
2001-12-20	6.06	6.17	5.85	6.11	22582
2001-12-21	6.17	6.51	6.17	6.51	5549
2001-12-24	6.48	6.51	6.48	6.50	2870
2001-12-26	6.58	6.58	6.43	6.43	956
2001-12-27	6.79	6.84	6.58	6.84	3348
2001-12-28	6.69	6.69	6.38	6.38	12248
2001-12-31	6.32	6.74	6.17	6.68	56458
2002-01-02	6.77	7.00	6.58	6.58	12056
2002-01-03	6.52	6.53	6.27	6.27	9090
2002-01-04	6.27	6.52	6.27	6.46	6697
2002-01-08	6.37	6.37	5.75	5.75	6985
2002-01-09	5.56	5.56	5.23	5.29	97320
2002-01-10	5.38	5.38	5.23	5.23	4114
2002-01-14	5.17	5.23	5.17	5.23	5357
2002-01-16	5.18	5.18	4.91	4.91	20382
2002-01-17	4.91	5.02	4.91	4.96	18181
2002-01-18	4.91	4.95	4.91	4.91	4975
2002-01-22	4.87	4.96	4.87	4.96	17894
2002-01-24	4.86	4.86	4.82	4.82	29856
2002-01-25	4.82	4.82	4.81	4.81	1052
2002-01-28	4.86	4.86	4.86	4.86	1338
2002-01-29	4.81	4.81	4.75	4.75	11960
2002-01-30	4.73	4.73	4.49	4.55	118276
2002-01-31	4.56	4.65	4.45	4.65	189664
2002-02-01	4.55	4.55	4.55	4.55	1913
2002-02-04	4.44	4.60	4.18	4.60	11960
2002-02-05	4.49	4.49	4.49	4.49	7272
2002-02-06	4.39	4.49	4.39	4.49	2487
2002-02-08	4.49	4.49	4.49	4.49	94
2002-02-11	4.44	4.44	4.44	4.44	2583
2002-02-12	4.48	4.91	4.48	4.91	11770
2002-02-14	4.81	4.81	4.81	4.81	286
2002-02-15	4.70	4.96	4.55	4.96	3061
2002-02-19	5.06	5.23	4.77	5.23	7942
2002-02-22	5.23	5.43	5.23	5.43	1434
2002-02-25	5.45	5.49	5.43	5.43	2678
2002-02-26	5.43	5.44	5.43	5.43	478
2002-02-27	5.54	5.64	5.45	5.59	3635
2002-03-01	5.64	5.64	5.43	5.54	4688
2002-03-04	5.64	5.80	5.64	5.80	2583
2002-03-05	6.06	6.06	6.06	6.06	2965
2002-03-06	6.27	6.37	6.17	6.37	3539
2002-03-07	6.22	6.22	6.06	6.06	574
2002-03-08	6.14	6.14	5.90	5.90	1817
2002-03-11	6.01	6.01	5.75	5.75	2008
2002-03-12	5.86	5.86	5.75	5.75	1148
2002-03-13	5.70	5.70	5.70	5.70	94
2002-03-14	5.49	5.49	5.33	5.33	7176
2002-03-15	5.38	5.56	5.38	5.56	1530
2002-03-18	5.38	5.38	5.38	5.38	1626
2002-03-19	5.54	5.54	5.49	5.49	1052
2002-03-20	5.23	5.23	5.02	5.02	189664
2002-03-21	5.12	5.33	5.12	5.23	4114
2002-03-22	5.12	5.12	4.91	4.91	1530
2002-03-25	5.28	5.28	5.07	5.07	8420
2002-03-26	5.07	5.07	4.72	4.81	20956
2002-03-27	4.86	4.96	4.86	4.91	5071
2002-03-28	4.81	5.23	4.81	5.02	4209
2002-04-01	5.07	5.12	5.02	5.02	10621
2002-04-02	5.12	5.33	5.12	5.33	3827
2002-04-04	5.23	5.23	5.23	5.23	1530
2002-04-05	5.33	5.35	5.23	5.23	24497
2002-04-08	5.23	5.33	5.23	5.33	669
2002-04-09	5.33	5.33	5.33	5.33	1913
2002-04-10	5.38	5.59	5.38	5.54	2774
2002-04-11	5.54	5.85	5.43	5.43	16171
2002-04-12	5.43	5.85	5.43	5.85	59999
2002-04-15	5.75	5.75	5.43	5.43	2200
2002-04-16	5.43	5.47	5.43	5.47	2774
2002-04-17	5.47	5.47	5.47	5.47	4783
2002-04-18	5.53	5.75	5.53	5.54	2391
2002-04-19	5.49	5.49	5.49	5.49	860
2002-04-22	5.31	5.59	5.31	5.59	42582
2002-04-23	5.54	5.54	5.31	5.38	13970
2002-04-25	5.38	5.38	5.33	5.33	1913
2002-04-29	5.33	5.43	5.28	5.38	8229
2002-04-30	5.38	5.38	5.23	5.28	11674
2002-05-01	5.28	5.33	5.28	5.33	2008
2002-05-02	5.43	5.43	5.43	5.43	14353
2002-05-03	5.33	5.54	5.33	5.54	22104
2002-05-07	5.43	5.43	5.23	5.38	4018
2002-05-08	5.29	5.29	5.23	5.23	10430
2002-05-09	5.17	5.23	5.17	5.23	6889
2002-05-10	5.02	5.23	5.02	5.23	2774
2002-05-13	5.23	5.24	5.21	5.24	1338
2002-05-14	5.23	5.23	5.23	5.23	574
2002-05-15	5.25	5.28	5.18	5.26	11004
2002-05-16	5.33	5.33	5.25	5.25	1434
2002-05-20	5.33	5.33	5.26	5.29	14736
2002-05-21	5.29	5.43	5.29	5.33	60669
2002-05-22	5.43	5.50	5.43	5.49	34066
2002-05-23	5.50	5.54	5.49	5.54	22582
2002-05-24	5.54	5.54	5.33	5.33	6602
2002-05-28	5.28	5.28	5.28	5.28	190
2002-05-29	5.28	5.28	5.23	5.23	14449
2002-05-30	5.23	5.33	5.23	5.23	6506
2002-05-31	5.23	5.24	5.23	5.23	4593
2002-06-03	5.25	5.32	5.17	5.17	23252
2002-06-05	5.02	5.02	4.81	4.81	12439
2002-06-06	4.70	4.70	4.70	4.70	94
2002-06-10	4.60	4.65	4.60	4.60	4879
2002-06-11	4.61	4.68	4.61	4.68	1913
2002-06-12	4.75	4.79	4.75	4.79	2200
2002-06-13	4.79	4.79	4.79	4.79	190
2002-06-14	4.57	4.57	4.57	4.57	1148
2002-06-17	4.49	4.49	4.49	4.49	1817
2002-06-18	4.55	4.55	4.55	4.55	190
2002-06-20	4.60	4.60	4.56	4.56	1148
2002-06-21	4.56	4.56	4.49	4.49	5837
2002-06-24	4.34	4.34	4.28	4.31	17511
2002-06-25	4.39	4.39	4.13	4.13	3827
2002-06-26	4.02	4.02	3.82	3.82	7750
2002-06-27	3.87	3.87	3.87	3.87	956
2002-06-28	3.95	4.39	3.95	4.28	114066
2002-07-01	4.28	4.65	4.28	4.65	16937
2002-07-02	4.65	4.94	4.65	4.93	6123
2002-07-03	4.91	4.91	4.91	4.91	33492
2002-07-05	5.02	5.07	4.89	4.89	2200
2002-07-08	4.93	4.95	4.93	4.95	3253
2002-07-09	5.05	5.05	4.91	4.91	2391
2002-07-10	5.02	5.02	4.86	4.86	1434
2002-07-12	4.91	5.02	4.91	5.02	1052
2002-07-15	4.96	4.96	4.81	4.81	1148
2002-07-17	4.81	4.91	4.81	4.91	1148
2002-07-18	4.86	5.23	4.86	5.23	5263
2002-07-19	5.23	5.23	5.12	5.12	382
2002-07-22	4.96	4.96	4.60	4.61	16459
2002-07-23	4.49	4.50	4.39	4.40	9664
2002-07-24	4.28	4.29	4.20	4.28	16363
2002-07-25	4.39	4.49	4.37	4.37	2008
2002-07-29	4.34	4.35	4.34	4.35	956
2002-07-30	4.49	4.60	4.49	4.60	1434
2002-07-31	4.70	4.75	4.60	4.60	44496
2002-08-01	4.60	4.61	4.60	4.60	8612
2002-08-02	4.60	4.60	4.44	4.44	1148
2002-08-06	4.44	4.55	4.44	4.54	1722
2002-08-07	4.39	4.39	3.66	4.13	14640
2002-08-08	4.23	4.24	4.18	4.24	3157
2002-08-09	4.28	4.39	4.28	4.39	6985
2002-08-14	4.28	4.28	4.18	4.28	11004
2002-08-16	4.34	4.49	4.34	4.49	764
2002-08-19	4.60	4.70	4.60	4.70	1434
2002-08-21	4.70	4.70	4.70	4.70	94
2002-08-22	4.81	4.91	4.60	4.60	12918
2002-08-27	4.65	4.65	4.34	4.41	19712
2002-08-28	4.47	4.47	4.47	4.47	2391
2002-08-29	4.49	4.49	4.44	4.44	2870
2002-09-03	4.65	4.65	4.44	4.49	21912
2002-09-04	4.58	4.70	4.55	4.70	5549
2002-09-05	4.75	5.12	4.75	5.12	7655
2002-09-06	4.86	5.80	4.86	5.80	16841
2002-09-09	6.01	6.27	6.01	6.11	27271
2002-09-10	6.48	6.58	6.27	6.53	64784
2002-09-11	6.53	6.53	6.27	6.35	34162
2002-09-12	6.35	6.48	5.80	6.04	18468
2002-09-13	6.11	6.37	6.06	6.27	24783
2002-09-16	6.35	6.53	6.35	6.53	956
2002-09-17	6.52	6.53	6.17	6.17	38372
2002-09-18	6.11	6.11	5.75	5.80	43252
2002-09-19	5.85	5.85	5.49	5.49	12535
2002-09-20	5.49	5.50	5.33	5.42	12248
2002-09-23	5.43	5.54	5.42	5.54	2965
2002-09-24	5.56	5.56	5.28	5.28	12918
2002-09-25	5.33	5.38	5.33	5.38	2200
2002-09-26	5.49	5.64	5.49	5.54	2008
2002-09-27	5.64	5.64	5.23	5.42	56649
2002-09-30	5.53	5.90	5.53	5.90	4497
2002-10-01	5.96	5.96	5.64	5.64	15119
2002-10-02	5.70	5.79	5.68	5.79	23827
2002-10-03	5.90	6.06	5.75	5.75	8994
2002-10-04	5.75	5.84	5.75	5.84	1530
2002-10-07	5.90	6.00	5.80	6.00	7272
2002-10-08	6.06	6.27	6.06	6.07	7750
2002-10-09	5.96	6.02	5.90	6.02	3923
2002-10-10	6.02	6.03	6.02	6.03	669
2002-10-11	6.27	6.28	6.22	6.27	53300
2002-10-14	6.37	6.37	6.17	6.17	44592
2002-10-15	6.17	6.79	6.17	6.43	44114
2002-10-16	6.32	6.32	6.27	6.31	2965
2002-10-17	6.69	6.69	6.32	6.37	25837
2002-10-18	6.27	6.27	5.90	5.90	33970
2002-10-21	6.01	6.01	5.96	5.96	1243
2002-10-22	6.06	6.06	5.76	5.90	17319
2002-10-23	5.75	5.75	5.33	5.73	82200
2002-10-25	5.64	5.64	5.64	5.64	94
2002-10-28	5.64	5.70	5.64	5.70	956
2002-10-29	5.62	5.62	5.38	5.38	19138
2002-10-30	5.43	5.43	5.42	5.43	8994
2002-10-31	5.43	5.43	5.43	5.43	85644
2002-11-01	5.38	5.38	5.17	5.23	6697
2002-11-04	5.33	5.38	5.17	5.33	70238
2002-11-05	5.28	5.28	5.23	5.25	15119
2002-11-06	5.23	5.27	5.21	5.23	28324
2002-11-07	5.24	5.25	5.17	5.18	32918
2002-11-08	5.17	5.26	5.17	5.23	16459
2002-11-11	5.21	5.23	5.07	5.12	29090
2002-11-12	5.07	5.17	5.07	5.12	9568
2002-11-13	5.12	5.21	5.12	5.20	4879
2002-11-14	5.33	5.43	5.19	5.26	56554
2002-11-15	5.24	5.24	5.12	5.18	13300
2002-11-18	5.23	5.41	5.23	5.35	15215
2002-11-19	5.35	5.35	5.29	5.29	2583
2002-11-20	5.30	5.33	5.17	5.17	52152
2002-11-21	5.23	5.33	5.21	5.33	55980
2002-11-22	5.25	5.27	5.18	5.27	14257
2002-11-25	5.19	5.23	5.19	5.23	1052
2002-11-26	5.23	5.23	5.23	5.23	1434
2002-11-27	5.23	5.23	5.17	5.23	7750
2002-11-29	5.23	5.23	5.12	5.12	5263
2002-12-02	5.12	5.12	5.12	5.12	94
2002-12-04	5.02	5.23	5.02	5.23	209855
2002-12-05	5.26	5.35	5.23	5.33	265740
2002-12-06	5.33	5.34	5.28	5.30	22008
2002-12-09	5.32	5.42	5.32	5.38	68325
2002-12-10	5.52	5.54	5.38	5.38	18277
2002-12-11	5.35	5.38	5.35	5.35	4593
2002-12-12	5.33	5.38	5.33	5.38	4209
2002-12-13	5.38	5.38	5.28	5.28	90429
2002-12-16	5.33	5.33	5.28	5.28	1243
2002-12-17	5.28	5.33	5.28	5.28	7272
2002-12-18	5.35	5.35	5.21	5.24	13779
2002-12-19	5.25	5.25	5.17	5.23	38660
2002-12-20	5.28	5.37	5.12	5.37	33875
2002-12-23	5.37	5.70	5.37	5.70	35215
2002-12-24	5.59	5.59	5.59	5.59	478
2002-12-26	5.60	5.80	5.60	5.80	35598
2002-12-27	5.78	5.80	5.78	5.80	20861
2002-12-30	5.80	5.90	5.80	5.90	22966
2002-12-31	5.70	5.70	5.33	5.33	21148
2003-01-02	5.38	5.56	5.38	5.49	29952
2003-01-03	5.49	5.75	5.49	5.70	11483
2003-01-06	5.70	6.19	5.70	6.08	280956
2003-01-07	6.14	6.37	6.14	6.25	103157
2003-01-08	6.26	6.26	6.16	6.25	76650
2003-01-09	6.24	6.37	6.22	6.37	218277
2003-01-10	6.48	6.64	6.48	6.53	138085
2003-01-13	6.72	6.79	6.58	6.74	79999
2003-01-14	6.79	6.79	6.58	6.74	6315
2003-01-15	6.71	6.71	6.58	6.59	12535
2003-01-16	6.74	6.74	6.43	6.52	11961
2003-01-17	6.58	6.58	6.21	6.21	14258
2003-01-21	6.11	6.22	6.11	6.19	3540
2003-01-22	6.19	6.19	6.13	6.17	11961
2003-01-23	6.19	6.22	6.06	6.11	30813
2003-01-24	6.06	6.08	5.96	6.03	19617
2003-01-27	6.28	6.79	6.27	6.48	33205
2003-01-28	6.56	6.58	6.35	6.46	8133
2003-01-29	6.48	6.69	6.48	6.63	32153
2003-01-30	6.69	6.84	6.58	6.76	58660
2003-01-31	6.79	6.95	6.75	6.80	158755
2003-02-03	7.11	7.18	7.06	7.18	183444
2003-02-04	7.26	7.84	7.26	7.61	142583
2003-02-05	7.63	7.63	7.26	7.27	64210
2003-02-06	7.38	7.38	7.05	7.05	17607
2003-02-07	7.13	7.25	6.58	6.69	24593
2003-02-10	6.79	7.22	6.79	7.18	37224
2003-02-11	7.12	7.46	7.11	7.32	96650
2003-02-12	7.29	7.29	7.10	7.11	24880
2003-02-13	7.28	7.28	7.21	7.26	5837
2003-02-14	7.23	7.32	7.22	7.32	22487
2003-02-18	7.32	7.39	7.25	7.26	54545
2003-02-19	7.29	7.29	7.05	7.05	20574
2003-02-20	7.11	7.16	7.03	7.03	3253
2003-02-21	7.03	7.42	7.03	7.42	96267
2003-02-24	7.42	7.54	7.42	7.50	37703
2003-02-25	7.50	7.50	7.26	7.38	20382
2003-02-26	7.41	7.52	7.34	7.52	131961
2003-02-27	7.52	7.56	7.43	7.52	25932
2003-02-28	7.52	7.93	7.52	7.93	97033
2003-03-03	8.15	8.15	7.99	7.99	112727
2003-03-04	8.07	8.07	7.73	7.79	13110
2003-03-05	7.84	7.84	7.68	7.68	9186
2003-03-06	7.68	7.68	7.63	7.64	29760
2003-03-07	7.58	7.62	7.58	7.58	1244
2003-03-10	7.57	7.58	7.17	7.36	21531
2003-03-11	7.32	7.47	7.29	7.37	85932
2003-03-12	7.46	7.46	7.11	7.19	21243
2003-03-13	7.19	7.68	7.19	7.68	44019
2003-03-14	7.79	7.79	7.62	7.65	21052
2003-03-17	7.61	7.63	7.58	7.63	2200
2003-03-18	7.72	7.89	7.68	7.68	23732
2003-03-19	7.72	7.83	7.66	7.83	4784
2003-03-20	7.83	7.99	7.79	7.85	104593
2003-03-21	7.82	7.89	7.63	7.85	29377
2003-03-24	7.84	7.84	7.75	7.84	9952
2003-03-25	7.84	7.84	7.81	7.81	287
2003-03-26	7.79	8.10	7.75	8.10	539041
2003-03-27	8.20	8.36	8.15	8.36	122870
2003-03-28	8.36	8.36	8.05	8.28	20287
2003-03-31	8.28	8.31	8.26	8.27	14832
2003-04-01	8.36	8.36	8.31	8.32	16746
2003-04-02	8.40	8.67	8.40	8.67	35693
2003-04-03	8.67	8.99	8.63	8.97	55502
2003-04-04	8.98	8.99	8.81	8.97	19138
2003-04-07	9.04	9.20	8.99	8.99	18181
2003-04-08	8.99	8.99	8.66	8.67	11196
2003-04-09	8.78	8.99	8.72	8.73	4880
2003-04-10	8.74	8.86	8.74	8.83	1148
2003-04-11	8.93	9.30	8.93	9.30	92631
2003-04-14	9.27	9.41	9.25	9.32	42296
2003-04-15	9.35	9.67	9.35	9.63	77320
2003-04-16	9.73	9.77	9.68	9.76	40765
2003-04-17	9.78	10.24	9.77	10.19	23923
2003-04-21	10.03	10.24	10.03	10.21	28708
2003-04-22	9.82	10.07	9.67	10.07	58373
2003-04-23	9.98	10.83	9.98	10.83	51578
2003-04-24	10.50	10.54	9.61	10.15	92535
2003-04-25	10.19	10.43	10.19	10.43	47464
2003-04-28	10.53	10.53	10.22	10.27	166028
2003-04-29	10.27	10.27	9.93	9.98	27846
2003-04-30	9.88	10.18	9.88	10.18	46602
2003-05-01	10.14	10.24	10.14	10.18	44497
2003-05-02	10.19	10.25	10.19	10.19	136937
2003-05-05	10.19	10.45	10.19	10.35	30239
2003-05-06	10.39	10.40	10.26	10.39	14162
2003-05-07	10.39	10.45	10.08	10.08	221626
2003-05-08	9.98	10.02	9.77	9.98	16363
2003-05-09	9.88	10.05	9.78	9.88	12727
2003-05-12	9.82	9.88	9.73	9.88	49760
2003-05-13	9.82	9.93	9.77	9.93	24593
2003-05-14	10.11	10.11	9.72	9.84	200765
2003-05-15	9.77	9.81	8.99	9.81	31674
2003-05-16	9.81	9.82	9.25	9.49	78085
2003-05-19	9.51	9.61	8.78	8.97	52344
2003-05-20	8.80	8.93	8.31	8.52	158372
2003-05-21	8.41	8.65	8.39	8.59	21052
2003-05-22	8.43	8.52	8.36	8.42	53109
2003-05-23	8.45	8.88	8.45	8.73	99808
2003-05-27	8.91	9.44	8.91	9.20	121722
2003-05-28	8.88	9.28	8.88	9.27	133301
2003-05-29	9.27	9.41	9.25	9.25	100095
2003-05-30	9.28	9.28	9.20	9.21	35502
2003-06-02	9.30	9.63	9.30	9.46	82009
2003-06-03	9.49	9.88	9.49	9.78	102583
2003-06-04	9.91	10.11	9.82	10.04	122679
2003-06-05	10.07	10.17	10.04	10.14	96076
2003-06-06	10.45	10.65	10.42	10.50	57320
2003-06-09	10.50	10.55	10.14	10.18	52057
2003-06-10	10.23	10.23	10.03	10.08	29856
2003-06-11	10.19	10.19	9.93	9.94	34736
2003-06-12	10.15	10.15	9.91	9.93	25454
2003-06-13	10.14	10.19	9.88	9.95	28229
2003-06-16	10.03	10.03	9.92	10.03	9282
2003-06-17	9.98	10.02	9.43	9.93	27846
2003-06-18	9.93	10.18	9.93	9.97	9760
2003-06-19	9.88	10.04	9.88	9.98	17607
2003-06-20	9.98	9.98	9.83	9.91	13110
2003-06-23	9.82	10.12	9.77	9.85	13110
2003-06-24	9.93	9.93	9.82	9.86	26602
2003-06-25	9.94	10.00	9.82	9.84	36650
2003-06-26	9.84	9.84	9.11	9.33	93875
2003-06-27	9.30	9.51	9.25	9.28	22679
2003-06-30	9.20	9.46	8.97	9.46	96650
2003-07-01	8.67	8.99	8.67	8.92	70239
2003-07-02	9.03	9.35	8.92	9.26	87751
2003-07-03	9.26	9.26	9.15	9.15	1435
2003-07-07	9.20	9.30	9.09	9.14	43827
2003-07-08	9.14	9.14	8.98	8.98	4976
2003-07-09	8.95	8.96	8.93	8.93	9760
2003-07-10	8.93	8.95	8.62	8.62	23062
2003-07-11	8.62	8.62	8.36	8.57	60669
2003-07-14	8.62	8.83	8.20	8.29	48516
2003-07-15	8.26	8.36	7.48	7.92	89282
2003-07-16	7.89	8.21	7.84	8.08	39425
2003-07-17	8.20	8.20	7.98	8.19	76363
2003-07-18	8.33	8.33	8.11	8.15	18564
2003-07-21	8.15	8.31	8.12	8.19	23636
2003-07-22	8.23	8.23	8.16	8.23	1626
2003-07-23	8.23	8.25	8.06	8.09	39138
2003-07-24	8.02	8.10	8.00	8.05	16842
2003-07-25	8.04	8.05	7.74	7.79	68707
2003-07-28	7.89	7.96	7.42	7.58	55310
2003-07-29	7.68	7.73	7.63	7.69	25263
2003-07-30	7.73	7.79	7.69	7.79	14162
2003-07-31	7.79	8.47	7.73	8.36	98755
2003-08-01	8.36	8.88	8.36	8.59	72727
2003-08-04	8.67	8.83	8.67	8.72	35215
2003-08-05	8.72	8.95	8.72	8.87	29377
2003-08-06	8.95	8.95	8.78	8.83	16746
2003-08-07	8.86	9.20	8.84	9.20	16172
2003-08-08	9.30	9.46	9.02	9.02	92439
2003-08-11	9.09	9.14	9.04	9.09	4401
2003-08-12	9.20	9.26	8.95	9.09	18947
2003-08-13	9.08	9.13	9.08	9.13	6220
2003-08-14	9.23	9.23	9.08	9.14	13205
2003-08-15	9.09	9.14	9.09	9.14	4019
2003-08-18	9.20	9.53	9.09	9.43	9952
2003-08-19	9.43	9.43	8.92	8.92	14736
2003-08-20	9.14	9.25	8.61	8.70	25071
2003-08-21	8.65	8.93	8.52	8.77	31865
2003-08-22	8.76	9.09	8.76	9.09	32248
2003-08-25	8.99	9.15	8.99	9.07	9569
2003-08-26	8.99	9.13	8.96	9.13	12440
2003-08-27	9.16	9.20	8.99	8.99	10621
2003-08-28	9.09	9.10	9.00	9.07	4593
2003-08-29	9.07	9.09	8.77	8.86	28325
2003-09-02	8.80	9.04	8.80	9.04	56650
2003-09-03	9.04	9.20	8.96	9.12	35693
2003-09-04	9.02	9.19	9.02	9.13	8229
2003-09-05	9.24	9.35	9.16	9.16	19234
2003-09-08	9.27	9.41	9.27	9.35	52057
2003-09-09	9.41	9.52	9.31	9.38	27081
2003-09-10	9.30	9.38	9.30	9.33	9952
2003-09-11	9.44	9.72	9.44	9.63	52057
2003-09-12	9.72	9.98	9.56	9.56	48038
2003-09-15	9.56	9.56	9.41	9.41	34641
2003-09-16	9.30	9.51	9.25	9.51	64975
2003-09-17	9.51	9.51	9.14	9.14	118085
2003-09-18	9.25	9.67	9.25	9.59	62009
2003-09-19	9.56	9.60	9.51	9.51	71004
2003-09-22	9.59	9.59	9.46	9.56	39042
2003-09-23	9.46	9.51	9.32	9.38	73588
2003-09-24	9.35	9.44	9.30	9.37	10813
2003-09-25	9.32	9.32	9.21	9.22	5741
2003-09-26	9.30	9.30	9.22	9.30	8229
2003-09-29	9.41	9.41	9.26	9.26	6794
2003-09-30	9.39	9.61	9.14	9.61	34449
2003-10-01	9.44	9.61	9.44	9.59	48420
2003-10-02	9.67	9.94	9.67	9.89	46889
2003-10-03	9.99	10.01	9.85	9.98	23062
2003-10-06	9.93	10.17	9.93	10.09	31674
2003-10-07	10.00	10.06	9.82	9.93	9473
2003-10-08	9.98	9.98	9.88	9.94	8708
2003-10-09	9.98	9.98	9.88	9.88	10621
2003-10-10	9.88	10.29	9.77	10.21	167942
2003-10-13	10.45	11.33	10.45	10.87	116841
2003-10-14	10.87	10.88	10.53	10.66	39425
2003-10-15	10.61	10.61	10.16	10.18	59330
2003-10-16	10.24	10.35	10.07	10.16	19904
2003-10-17	10.26	10.28	10.14	10.18	106411
2003-10-20	10.45	10.55	10.19	10.23	174736
2003-10-21	10.24	10.50	10.14	10.35	266123
2003-10-22	10.40	10.43	10.28	10.32	135693
2003-10-23	10.40	10.40	10.11	10.20	56650
2003-10-24	10.30	10.52	10.28	10.43	129282
2003-10-27	10.71	10.83	10.52	10.63	44210
2003-10-28	10.73	11.25	10.73	11.23	82392
2003-10-29	11.34	12.12	11.30	11.94	132439
2003-10-30	12.02	12.07	10.97	11.15	107559
2003-10-31	11.21	11.45	10.82	10.87	192535
2003-11-03	10.89	10.89	10.71	10.76	187846
2003-11-04	10.76	10.76	10.47	10.54	58851
2003-11-05	10.55	10.59	10.03	10.04	151674
2003-11-06	9.95	10.02	9.82	9.96	386410
2003-11-07	9.96	10.35	9.96	10.22	89951
2003-11-10	10.43	10.45	10.01	10.28	140573
2003-11-11	10.45	10.45	10.01	10.04	24401
2003-11-12	10.40	10.40	9.69	9.74	123827
2003-11-13	9.63	10.03	9.45	9.99	224497
2003-11-14	10.03	10.14	9.77	9.86	29090
2003-11-17	9.76	10.22	9.76	10.01	46698
2003-11-18	10.14	10.18	9.93	9.95	32535
2003-11-19	9.88	9.93	9.83	9.90	18373
2003-11-20	9.79	10.18	9.60	9.92	37990
2003-11-21	10.02	10.11	9.81	10.03	18755
2003-11-24	10.08	10.53	10.04	10.26	98373
2003-11-25	10.37	10.42	10.19	10.25	34449
2003-11-26	10.25	10.48	10.21	10.29	73875
2003-11-28	10.30	10.35	10.29	10.29	55406
2003-12-01	10.45	10.51	10.29	10.50	76363
2003-12-02	10.69	10.70	10.54	10.58	51387
2003-12-03	10.71	10.82	10.55	10.55	33205
2003-12-04	10.58	10.58	10.39	10.43	17799
2003-12-05	10.45	10.45	10.31	10.37	11770
2003-12-08	10.29	10.31	10.06	10.06	22105
2003-12-09	10.06	10.11	9.73	9.77	82200
2003-12-10	9.88	9.88	9.20	9.30	88325
2003-12-11	9.41	9.50	9.04	9.25	163348
2003-12-12	9.35	9.82	9.14	9.77	401338
2003-12-15	9.90	9.90	9.51	9.71	39712
2003-12-16	9.81	10.01	9.72	9.91	63253
2003-12-17	9.93	9.93	9.83	9.84	16363
2003-12-18	9.77	9.85	9.61	9.74	75119
2003-12-19	9.72	9.84	9.63	9.72	41243
2003-12-22	9.80	9.82	9.61	9.73	67751
2003-12-23	9.77	9.89	9.75	9.83	55980
2003-12-24	9.88	10.11	9.88	10.06	37894
2003-12-26	9.98	10.03	9.83	9.83	13014
2003-12-29	9.82	10.37	9.82	10.21	116267
2003-12-30	10.45	10.55	10.22	10.43	135406
2003-12-31	10.43	10.45	10.03	10.45	57990
2004-01-02	10.43	10.59	10.08	10.09	66028
2004-01-05	10.35	10.65	10.35	10.61	39042
2004-01-06	10.70	10.92	10.68	10.83	83157
2004-01-07	10.95	10.95	10.42	10.60	46315
2004-01-08	10.70	10.91	10.63	10.87	116172
2004-01-09	10.97	10.97	10.55	10.64	80861
2004-01-12	10.78	10.78	10.35	10.40	54353
2004-01-13	10.53	10.66	10.45	10.56	35502
2004-01-14	10.61	10.76	10.45	10.67	51674
2004-01-15	10.69	10.71	10.46	10.56	19234
2004-01-16	10.67	10.67	10.48	10.65	116172
2004-01-20	10.75	10.86	10.66	10.86	68516
2004-01-21	11.08	11.62	10.87	11.62	346219
2004-01-22	11.65	12.11	11.60	12.04	200190
2004-01-23	12.14	12.14	11.76	11.86	157894
2004-01-26	11.74	11.91	11.62	11.84	81339
2004-01-27	11.94	12.01	11.82	11.99	90526
2004-01-28	12.09	12.09	11.28	11.28	59330
2004-01-29	11.34	11.34	11.01	11.06	75310
2004-01-30	10.92	11.29	10.92	11.08	47464
2004-02-02	11.18	11.29	10.87	10.95	72344
2004-02-03	11.06	11.11	10.96	11.00	22200
2004-02-04	11.02	11.18	10.76	10.83	22009
2004-02-05	10.76	10.76	10.08	10.53	238851
2004-02-06	10.53	10.53	10.14	10.20	262009
2004-02-09	10.45	10.45	10.25	10.36	42775
2004-02-10	10.45	10.45	10.14	10.20	82296
2004-02-11	10.30	10.40	9.82	10.29	102583
2004-02-12	10.40	10.40	10.03	10.29	51387
2004-02-13	10.50	10.55	10.19	10.35	68420
2004-02-17	10.45	10.45	10.37	10.45	35502
2004-02-18	10.40	10.40	10.24	10.29	20287
2004-02-19	10.19	10.35	10.18	10.29	66507
2004-02-20	10.08	10.23	10.08	10.19	24497
2004-02-23	10.45	10.45	10.16	10.37	58086
2004-02-24	10.31	10.35	10.21	10.31	62870
2004-02-25	10.39	10.39	10.14	10.14	21531
2004-02-26	10.22	10.29	10.03	10.09	31674
2004-02-27	10.30	10.38	10.14	10.21	38851
2004-03-01	10.31	10.35	10.26	10.31	21435
2004-03-02	10.29	10.45	10.20	10.35	30526
2004-03-03	10.40	10.50	10.15	10.17	42009
2004-03-04	10.27	10.27	10.01	10.01	100382
2004-03-05	10.08	10.08	9.93	9.98	28899
2004-03-08	9.98	9.98	9.73	9.74	69569
2004-03-09	9.84	9.93	9.69	9.75	42966
2004-03-10	9.80	9.88	9.75	9.88	41818
2004-03-11	9.93	9.93	9.75	9.75	32535
2004-03-12	9.82	9.86	9.71	9.77	49856
2004-03-15	9.77	9.82	9.54	9.72	51100
2004-03-16	9.72	9.72	9.47	9.51	84593
2004-03-17	9.67	9.67	9.55	9.56	53779
2004-03-18	9.51	9.60	9.42	9.59	71100
2004-03-19	9.61	9.63	9.51	9.56	16459
2004-03-22	9.67	9.71	9.51	9.53	30813
2004-03-23	9.59	9.61	9.52	9.56	20287
2004-03-24	9.67	10.08	9.58	9.99	96937
2004-03-25	9.89	10.02	9.88	9.93	57320
2004-03-26	9.93	9.97	9.72	9.73	33205
2004-03-29	9.83	10.03	9.83	9.98	40095
2004-03-30	10.29	10.32	9.96	10.02	15310
2004-03-31	10.02	10.44	9.93	10.37	75885
2004-04-01	10.29	10.40	10.14	10.32	33492
2004-04-02	10.43	10.43	10.18	10.29	23540
2004-04-05	10.29	10.35	10.14	10.15	29952
2004-04-06	10.06	10.12	9.94	10.11	45837
2004-04-07	10.19	10.19	9.82	9.85	16076
2004-04-08	9.82	9.98	9.72	9.79	14928
2004-04-12	9.80	9.82	9.72	9.73	16746
2004-04-13	9.74	9.75	9.66	9.67	14641
2004-04-14	9.56	9.72	9.56	9.67	17703
2004-04-15	9.70	9.93	9.60	9.65	87368
2004-04-16	9.51	9.62	9.48	9.62	33588
2004-04-19	9.73	9.76	9.57	9.61	41435
2004-04-20	9.57	9.61	9.01	9.35	52248
2004-04-21	9.37	9.38	9.26	9.30	62392
2004-04-22	9.30	9.41	9.11	9.22	26507
2004-04-23	9.30	9.51	9.09	9.30	68707
2004-04-26	9.30	9.31	9.08	9.14	70526
2004-04-27	9.25	9.28	9.03	9.23	47751
2004-04-28	9.27	9.30	8.79	8.83	74449
2004-04-29	8.78	8.86	8.46	8.53	30526
2004-04-30	8.49	8.67	8.18	8.46	56172
2004-05-03	8.41	8.41	8.09	8.19	44784
2004-05-04	8.15	8.50	8.15	8.36	47942
2004-05-05	8.46	8.65	8.26	8.61	62487
2004-05-06	8.72	8.78	8.46	8.57	16459
2004-05-07	8.67	8.67	8.26	8.37	30909
2004-05-10	8.20	8.20	7.94	7.94	129664
2004-05-11	7.84	7.94	7.52	7.66	97416
2004-05-12	7.66	7.66	7.43	7.53	47081
2004-05-13	7.63	7.66	7.43	7.49	46315
2004-05-14	7.50	7.59	7.26	7.29	39330
2004-05-17	7.29	7.52	6.88	6.88	84784
2004-05-18	6.95	7.16	6.79	6.79	74258
2004-05-19	7.00	7.21	6.79	6.84	196746
2004-05-20	6.90	7.16	6.90	7.10	69090
2004-05-21	7.21	7.26	6.90	7.00	52918
2004-05-24	7.11	7.58	7.11	7.38	40956
2004-05-25	7.42	7.59	7.32	7.59	42296
2004-05-26	7.63	7.73	7.53	7.67	25263
2004-05-27	7.77	7.84	7.62	7.68	42679
2004-05-28	7.65	7.92	7.65	7.83	47176
2004-06-01	7.79	7.79	7.36	7.41	52440
2004-06-02	7.41	7.89	7.41	7.84	119042
2004-06-03	7.84	7.84	7.64	7.70	37224
2004-06-04	7.66	7.75	7.66	7.73	4114
2004-06-07	8.15	8.15	7.84	7.85	10526
2004-06-08	7.86	7.86	7.79	7.81	12153
2004-06-09	7.73	7.79	7.73	7.77	28803
2004-06-10	7.84	7.98	7.84	7.94	29760
2004-06-14	7.89	7.94	7.60	7.64	41052
2004-06-15	7.73	7.74	7.60	7.60	22296
2004-06-16	7.67	7.71	7.61	7.62	9760
2004-06-17	7.69	7.77	7.59	7.65	7464
2004-06-18	7.68	7.82	7.60	7.73	151674
2004-06-21	7.73	7.87	7.73	7.84	110526
2004-06-22	7.84	7.84	7.42	7.65	40574
2004-06-23	7.65	7.82	7.65	7.82	8516
2004-06-24	7.76	7.80	7.68	7.72	24784
2004-06-25	7.73	7.75	7.56	7.56	47081
2004-06-28	7.63	7.83	7.63	7.74	13110
2004-06-29	7.84	7.89	7.75	7.81	21435
2004-06-30	7.81	7.92	7.58	7.74	88229
2004-07-01	7.80	7.80	7.56	7.58	21722
2004-07-02	7.63	7.65	7.51	7.58	6698
2004-07-06	7.47	7.57	7.15	7.18	36746
2004-07-07	7.26	7.26	7.02	7.18	298755
2004-07-08	7.18	7.29	7.17	7.26	98181
2004-07-09	7.23	7.32	7.21	7.28	104018
2004-07-12	7.28	7.37	7.27	7.32	19521
2004-07-13	7.32	7.41	7.27	7.28	6507
2004-07-14	7.21	7.42	7.21	7.27	9186
2004-07-15	7.21	7.32	7.17	7.17	12248
2004-07-16	7.26	7.32	7.17	7.27	4497
2004-07-19	7.05	7.24	7.02	7.20	9282
2004-07-20	7.14	7.32	7.14	7.29	32631
2004-07-21	7.32	7.42	7.21	7.22	12153
2004-07-22	7.26	7.30	7.12	7.12	10526
2004-07-23	7.16	7.27	7.16	7.21	5358
2004-07-26	7.21	7.29	7.14	7.26	15598
2004-07-27	7.21	7.28	6.95	7.06	179999
2004-07-28	7.06	7.07	7.00	7.05	17607
2004-07-29	7.00	7.10	6.83	7.09	71291
2004-07-30	7.06	7.06	6.95	7.00	11674
2004-08-02	7.11	7.21	7.05	7.15	55215
2004-08-03	7.19	7.26	7.16	7.25	68133
2004-08-04	7.28	7.50	7.26	7.32	12535
2004-08-05	7.39	7.39	7.21	7.21	42487
2004-08-06	7.22	7.22	7.11	7.13	39712
2004-08-09	7.02	7.17	7.02	7.06	48038
2004-08-10	7.11	7.36	7.11	7.33	278085
2004-08-11	7.22	7.42	7.21	7.32	79712
2004-08-12	7.33	7.37	7.26	7.28	10717
2004-08-13	7.26	7.32	7.21	7.25	11961
2004-08-16	7.05	7.11	6.90	7.05	126124
2004-08-17	7.04	7.05	6.92	6.95	112152
2004-08-18	7.05	7.11	7.00	7.06	35598
2004-08-19	7.00	7.16	6.96	7.02	24880
2004-08-20	6.95	7.07	6.95	7.00	34066
2004-08-23	6.95	7.05	6.93	6.99	18086
2004-08-24	7.05	7.05	6.95	6.98	76841
2004-08-25	7.04	7.25	6.97	7.05	31578
2004-08-26	7.11	7.23	7.03	7.21	14354
2004-08-27	7.26	7.26	7.05	7.26	29856
2004-08-30	7.26	7.37	7.19	7.33	6985
2004-08-31	7.33	7.58	7.32	7.44	27272
2004-09-01	7.50	7.58	7.46	7.48	12248
2004-09-02	7.42	7.43	7.34	7.41	4880
2004-09-03	7.43	7.47	7.37	7.47	5358
2004-09-07	7.56	7.71	7.54	7.71	57990
2004-09-08	7.73	7.73	7.59	7.63	10334
2004-09-09	7.73	7.89	7.66	7.71	27464
2004-09-10	7.89	7.89	7.73	7.89	36554
2004-09-13	7.97	7.99	7.94	7.99	31578
2004-09-14	7.79	8.15	7.79	8.10	17416
2004-09-15	8.09	8.32	8.05	8.09	18851
2004-09-16	8.10	8.10	8.02	8.02	7272
2004-09-17	8.02	8.21	8.02	8.18	25932
2004-09-20	8.21	8.21	7.94	7.94	12440
2004-09-21	8.10	8.22	7.99	8.15	14832
2004-09-22	8.26	8.30	7.97	8.16	13971
2004-09-23	8.16	8.16	8.02	8.14	13397
2004-09-24	8.25	8.41	8.15	8.38	27081
2004-09-27	8.39	8.40	7.92	8.23	29952
2004-09-28	8.31	8.52	8.23	8.49	120286
2004-09-29	8.46	8.77	8.37	8.41	64593
2004-09-30	8.36	8.47	8.26	8.47	59330
2004-10-01	8.47	8.67	8.47	8.52	32153
2004-10-04	8.62	8.76	8.26	8.47	99808
2004-10-05	8.46	8.56	8.41	8.52	73396
2004-10-06	8.57	8.99	8.57	8.78	134066
2004-10-07	8.76	8.95	8.76	8.87	32153
2004-10-08	8.93	9.08	8.89	8.93	38086
2004-10-11	8.99	8.99	8.70	8.91	8995
2004-10-12	8.97	9.04	8.81	8.95	13492
2004-10-13	8.91	8.96	8.90	8.90	36076
2004-10-14	8.89	8.98	8.88	8.89	28325
2004-10-15	8.98	9.09	8.75	9.09	31483
2004-10-18	9.04	9.09	8.67	9.09	30143
2004-10-19	9.05	9.35	9.03	9.29	76746
2004-10-20	9.34	9.36	8.88	9.06	36459
2004-10-21	9.16	9.47	9.10	9.47	82009
2004-10-22	9.45	9.56	9.41	9.54	121722
2004-10-25	10.14	10.20	9.67	9.81	108325
2004-10-26	9.92	9.97	9.77	9.81	35598
2004-10-27	9.81	9.88	9.67	9.85	99808
2004-10-28	9.72	10.05	9.72	10.03	39712
2004-10-29	10.14	10.14	9.93	9.94	31770
2004-11-01	9.83	9.99	9.83	9.94	72344
2004-11-02	10.19	10.55	10.18	10.52	107655
2004-11-03	10.66	10.70	10.54	10.67	89282
2004-11-04	10.56	10.66	10.24	10.55	37894
2004-11-05	10.66	10.71	10.35	10.64	34736
2004-11-08	10.66	10.70	10.40	10.60	15598
2004-11-09	10.49	10.60	10.24	10.44	32248
2004-11-10	10.34	10.44	10.34	10.35	10430
2004-11-11	10.24	10.24	9.47	9.93	252439
2004-11-12	9.93	10.02	9.73	9.98	78755
2004-11-15	10.05	10.05	9.72	9.97	55789
2004-11-16	10.01	10.01	9.88	9.99	14258
2004-11-17	9.99	10.03	9.71	9.91	132535
2004-11-18	10.01	10.14	9.84	9.96	26220
2004-11-19	9.93	10.02	9.91	9.98	76459
2004-11-22	9.91	10.38	9.88	10.35	64306
2004-11-23	10.35	11.02	10.14	10.90	311195
2004-11-24	10.92	10.92	10.54	10.60	53875
2004-11-26	10.64	10.72	10.51	10.58	15215
2004-11-29	10.73	10.73	10.55	10.61	67559
2004-11-30	10.50	10.90	10.50	10.90	95023
2004-12-01	11.11	11.68	10.97	11.54	212918
2004-12-02	11.64	11.64	11.50	11.51	262200
2004-12-03	11.51	11.67	11.51	11.56	28420
2004-12-06	11.66	12.01	11.65	11.97	181339
2004-12-07	12.00	12.02	11.40	11.50	146315
2004-12-08	11.50	11.63	11.38	11.56	41435
2004-12-09	11.50	11.70	11.34	11.70	141722
2004-12-10	11.60	11.60	11.38	11.53	92727
2004-12-13	11.63	11.69	11.50	11.60	14066
2004-12-14	11.50	11.56	11.29	11.54	27176
2004-12-15	11.58	11.66	11.44	11.51	59138
2004-12-16	11.40	11.60	11.34	11.58	36937
2004-12-17	11.50	11.55	11.44	11.53	31865
2004-12-20	11.63	11.63	11.50	11.58	52631
2004-12-21	11.65	11.90	11.63	11.74	79425
2004-12-22	11.84	11.90	11.51	11.52	90430
2004-12-23	11.54	11.56	11.34	11.50	94353
2004-12-27	11.60	11.62	11.50	11.52	42200
2004-12-28	11.52	11.76	11.45	11.74	68516
2004-12-29	11.62	11.65	11.52	11.55	27176
2004-12-30	11.60	11.91	11.60	11.81	65837
2004-12-31	11.91	11.91	11.70	11.76	259999
2005-01-03	12.00	12.02	11.79	11.80	109856
2005-01-04	11.77	11.77	11.50	11.55	232152
2005-01-05	11.55	11.59	11.47	11.50	157415
2005-01-06	11.50	11.54	11.42	11.54	87081
2005-01-07	11.58	11.58	11.50	11.52	226985
2005-01-10	11.51	11.55	11.50	11.52	244784
2005-01-11	11.50	12.00	11.47	11.97	244879
2005-01-12	12.02	12.33	11.70	12.07	119234
2005-01-13	12.07	12.13	11.82	11.87	28420
2005-01-14	12.02	12.28	11.91	12.28	50717
2005-01-18	12.33	12.33	11.84	11.84	40191
2005-01-19	11.78	12.12	11.78	12.01	38373
2005-01-20	11.91	12.02	11.68	11.97	36363
2005-01-21	11.97	12.00	11.89	11.89	21339
2005-01-24	11.93	12.07	11.91	11.97	17511
2005-01-25	11.91	12.05	11.61	11.81	64114
2005-01-26	11.97	12.79	11.97	12.58	213205
2005-01-27	12.58	13.01	12.54	12.92	406697
2005-01-28	13.01	13.07	12.80	12.94	247272
2005-01-31	12.96	13.02	12.63	12.79	100478
2005-02-01	12.75	13.03	12.75	12.84	69952
2005-02-02	12.85	12.94	12.53	12.72	1247939
2005-02-03	12.82	12.92	12.71	12.75	227846
2005-02-04	12.96	13.69	12.96	13.17	167655
2005-02-07	13.27	13.74	13.09	13.50	322870
2005-02-08	13.57	13.77	13.40	13.61	51196
2005-02-09	13.71	14.00	13.38	13.38	1163633
2005-02-10	13.48	14.04	13.42	13.81	328228
2005-02-11	13.79	14.89	13.79	14.58	80382
2005-02-14	15.05	16.30	15.05	15.84	465453
2005-02-15	15.97	15.99	15.83	15.88	172057
2005-02-16	16.04	16.28	15.99	16.00	157990
2005-02-17	15.99	16.04	15.19	15.32	562773
2005-02-18	15.26	15.36	14.73	15.30	88038
2005-02-22	15.31	15.68	15.31	15.54	123349
2005-02-23	15.57	17.12	15.41	17.10	317606
2005-02-24	17.46	17.55	16.56	16.71	143636
2005-02-25	16.71	17.96	16.71	17.60	193970
2005-02-28	17.87	18.49	17.03	17.16	270430
2005-03-01	17.37	17.66	17.35	17.64	115310
2005-03-02	17.74	17.97	17.45	17.87	71865
2005-03-03	17.77	17.87	17.61	17.67	112057
2005-03-04	17.74	17.87	17.64	17.71	146028
2005-03-07	17.45	17.71	17.35	17.49	142774
2005-03-08	17.54	17.57	16.72	16.93	116841
2005-03-09	16.56	16.61	15.32	15.94	324209
2005-03-10	15.57	15.68	15.08	15.15	133492
2005-03-11	15.10	15.41	14.88	14.97	113301
2005-03-14	14.53	14.79	14.16	14.16	726027
2005-03-15	14.21	14.89	14.15	14.73	468420
2005-03-16	14.58	14.88	14.52	14.68	161626
2005-03-17	14.47	14.73	14.41	14.60	467750
2005-03-18	14.60	14.60	14.33	14.42	127846
2005-03-21	14.21	14.41	13.67	14.00	64306
2005-03-22	13.81	13.90	13.38	13.47	142104
2005-03-23	13.48	13.81	13.48	13.67	141435
2005-03-24	13.56	13.94	13.50	13.86	136937
2005-03-28	13.75	13.85	13.56	13.59	97894
2005-03-29	13.59	13.85	13.39	13.45	87751
2005-03-30	13.44	13.69	13.01	13.66	75980
2005-03-31	13.55	13.59	13.06	13.11	327463
2005-04-01	13.11	13.46	13.08	13.42	532726
2005-04-04	13.21	13.90	13.11	13.38	187272
2005-04-05	13.48	13.69	13.01	13.01	136171
2005-04-06	13.16	13.20	13.04	13.06	69090
2005-04-07	13.17	13.17	13.06	13.16	13014
2005-04-08	13.15	13.17	12.80	12.85	86124
2005-04-11	12.70	12.96	12.55	12.91	64497
2005-04-12	12.91	13.17	12.65	12.96	56841
2005-04-13	12.96	12.96	12.71	12.85	51291
2005-04-14	12.85	12.91	12.38	12.38	57033
2005-04-15	12.33	12.37	11.70	11.92	93875
2005-04-18	11.70	12.28	11.44	12.02	84688
2005-04-19	12.12	12.21	11.91	12.01	101148
2005-04-20	12.01	12.07	11.76	11.76	47081
2005-04-21	11.81	11.86	11.60	11.70	80956
2005-04-22	11.70	11.79	11.63	11.66	25741
2005-04-25	11.72	12.23	11.67	11.92	51387
2005-04-26	12.33	12.33	11.97	12.23	200478
2005-04-27	12.33	12.33	11.83	11.86	64688
2005-04-28	11.81	11.81	11.55	11.62	170621
2005-04-29	11.57	11.91	11.56	11.77	41243
2005-05-02	11.98	12.15	11.85	12.10	83253
2005-05-03	12.23	12.31	11.94	12.15	20095
2005-05-04	12.23	12.88	12.23	12.77	226219
2005-05-05	12.96	13.16	12.57	12.59	124880
2005-05-06	12.54	12.88	12.38	12.88	221243
2005-05-09	12.68	13.06	12.64	13.05	69760
2005-05-10	13.05	13.14	12.85	12.96	234162
2005-05-11	13.06	13.18	12.96	13.17	147176
2005-05-12	13.17	13.29	13.06	13.11	201626
2005-05-13	13.01	13.01	12.45	12.96	272535
2005-05-16	12.85	12.86	12.23	12.52	85454
2005-05-17	12.41	12.79	12.37	12.62	33301
2005-05-18	12.64	13.06	12.64	12.91	65550
2005-05-19	12.92	13.48	12.80	13.06	205167
2005-05-20	13.46	13.46	13.06	13.22	82009
2005-05-23	13.32	13.34	12.90	12.94	53301
2005-05-24	12.94	13.01	12.75	12.94	60382
2005-05-25	13.04	13.04	12.71	12.71	38851
2005-05-26	12.65	12.95	12.54	12.91	95310
2005-05-27	12.88	13.22	12.75	13.15	106889
2005-05-31	13.04	13.27	12.96	13.01	102870
2005-06-01	13.08	13.17	12.99	13.04	101913
2005-06-02	13.04	13.06	12.93	12.99	59712
2005-06-03	13.01	13.13	12.96	13.11	103061
2005-06-06	13.22	13.43	13.18	13.27	113779
2005-06-07	13.32	13.32	12.64	12.85	93205
2005-06-08	12.92	13.06	12.88	12.91	160286
2005-06-09	12.93	12.98	12.38	12.57	60956
2005-06-10	12.62	12.62	12.30	12.32	56841
2005-06-13	12.28	13.17	12.28	12.99	204305
2005-06-14	13.02	13.13	12.86	13.06	62392
2005-06-15	13.06	13.10	12.96	12.96	83253
2005-06-16	12.96	12.96	12.53	12.64	60191
2005-06-17	12.69	12.82	12.54	12.75	48803
2005-06-20	12.71	12.82	12.64	12.75	19999
2005-06-21	12.80	12.80	12.12	12.12	100573
2005-06-22	12.14	12.14	11.82	11.94	103253
2005-06-23	11.91	12.93	11.91	12.80	166124
2005-06-24	12.80	12.80	12.12	12.12	62679
2005-06-27	12.12	12.37	12.07	12.21	22200
2005-06-28	12.24	12.44	12.08	12.27	13014
2005-06-29	12.27	12.64	12.27	12.54	37033
2005-06-30	12.54	12.77	12.36	12.75	82679
2005-07-01	12.77	12.77	12.27	12.55	47081
2005-07-05	12.65	12.90	12.51	12.64	43349
2005-07-06	12.64	12.96	12.56	12.83	106411
2005-07-07	12.73	12.76	12.56	12.74	91961
2005-07-08	12.75	12.85	12.74	12.79	36937
2005-07-11	12.80	13.33	12.80	13.11	64210
2005-07-12	13.22	13.22	13.01	13.15	78660
2005-07-13	13.27	13.53	13.27	13.44	154449
2005-07-14	13.53	13.53	13.38	13.49	54641
2005-07-15	13.48	13.59	13.43	13.59	183157
2005-07-18	13.59	13.64	13.29	13.38	71674
2005-07-19	13.59	13.59	13.08	13.23	285071
2005-07-20	13.02	13.15	12.67	13.01	125741
2005-07-21	13.01	13.01	12.80	12.85	35789
2005-07-22	12.87	12.87	12.47	12.51	124114
2005-07-25	12.49	12.59	12.10	12.54	81435
2005-07-26	12.54	12.81	12.23	12.54	41148
2005-07-27	12.54	12.91	12.54	12.59	79617
2005-07-28	12.64	13.06	12.64	13.06	53109
2005-07-29	13.06	13.17	12.75	12.82	51578
2005-08-01	12.85	13.00	12.72	12.75	22200
2005-08-02	12.85	13.26	12.85	13.06	44401
2005-08-03	12.96	13.51	12.96	12.97	127559
2005-08-04	12.92	13.01	12.44	12.73	24401
2005-08-05	12.33	12.73	12.33	12.70	17703
2005-08-08	12.59	12.75	11.65	12.13	74066
2005-08-09	12.17	12.49	12.11	12.34	18373
2005-08-10	12.24	12.50	12.23	12.35	24784
2005-08-11	12.36	12.63	12.36	12.37	71961
2005-08-12	12.43	12.63	12.23	12.57	25358
2005-08-15	12.57	12.98	12.57	12.80	79521
2005-08-16	12.81	13.04	12.79	12.79	69664
2005-08-17	12.79	12.96	12.79	12.84	32440
2005-08-18	12.85	12.91	12.69	12.84	73779
2005-08-19	12.82	12.87	12.54	12.72	16267
2005-08-22	12.64	12.84	12.35	12.41	124975
2005-08-23	12.41	12.63	12.35	12.59	21339
2005-08-24	12.59	12.59	12.33	12.44	41052
2005-08-25	12.51	12.74	12.44	12.73	73492
2005-08-26	12.75	12.77	12.56	12.64	16459
2005-08-29	12.64	13.06	12.54	13.06	29377
2005-08-30	13.10	13.10	12.53	12.65	49090
2005-08-31	12.67	12.70	12.54	12.70	56554
2005-09-01	12.69	12.80	12.64	12.64	42009
2005-09-02	12.64	12.65	12.53	12.59	26220
2005-09-06	12.70	12.72	12.59	12.69	12727
2005-09-07	12.59	12.75	12.35	12.75	374831
2005-09-08	12.75	12.75	12.53	12.63	31961
2005-09-09	12.67	12.80	12.54	12.60	312918
2005-09-12	12.64	12.85	12.54	12.68	163253
2005-09-13	12.61	12.75	12.38	12.49	97607
2005-09-14	12.58	12.64	12.49	12.64	57320
2005-09-15	12.75	12.86	12.55	12.82	76267
2005-09-16	12.86	13.27	12.85	13.08	207655
2005-09-19	13.17	13.32	12.70	13.01	136363
2005-09-20	13.01	13.06	12.85	12.86	21243
2005-09-21	13.06	13.11	12.70	12.73	189281
2005-09-22	12.74	12.91	12.68	12.68	130621
2005-09-23	12.64	12.88	12.64	12.75	54832
2005-09-26	12.82	12.90	12.54	12.56	73684
2005-09-27	12.56	12.64	12.47	12.47	44688
2005-09-28	12.48	12.80	12.48	12.61	90239
2005-09-29	12.61	12.61	12.33	12.53	62583
2005-09-30	12.43	12.64	12.43	12.59	13205
2005-10-03	12.70	12.83	12.56	12.83	19138
2005-10-04	12.91	12.96	12.79	12.81	73684
2005-10-05	12.81	12.85	12.56	12.79	122679
2005-10-06	12.79	12.84	12.02	12.11	134449
2005-10-07	12.22	12.33	12.17	12.27	173970
2005-10-10	12.28	12.73	12.23	12.61	114066
2005-10-11	12.61	12.75	12.56	12.59	94832
2005-10-12	12.60	12.78	12.59	12.61	42583
2005-10-13	12.54	12.55	11.86	11.91	353492
2005-10-14	11.81	12.27	11.76	12.17	47846
2005-10-17	12.07	12.27	11.92	11.92	35119
2005-10-18	11.90	12.40	11.70	11.97	45071
2005-10-19	11.89	12.23	11.70	12.22	20095
2005-10-20	12.11	12.33	11.86	11.92	19234
2005-10-21	11.82	12.15	11.75	12.10	11961
2005-10-24	12.17	12.37	11.52	12.06	30430
2005-10-25	12.01	12.06	11.84	11.88	91100
2005-10-26	11.81	12.02	11.65	11.68	46219
2005-10-27	11.69	11.88	11.55	11.65	24401
2005-10-28	11.71	11.93	11.54	11.88	22296
2005-10-31	11.89	12.23	11.89	12.09	81722
2005-11-01	12.02	12.49	12.01	12.48	97607
2005-11-02	12.46	12.67	12.13	12.59	55502
2005-11-03	12.68	12.75	12.54	12.69	75789
2005-11-04	12.70	12.70	12.49	12.59	48420
2005-11-07	12.63	12.79	12.54	12.72	48803
2005-11-08	12.70	12.70	12.58	12.64	58947
2005-11-09	12.64	12.64	12.54	12.59	18851
2005-11-10	12.60	12.64	12.54	12.64	28708
2005-11-11	12.59	12.64	12.55	12.64	11674
2005-11-14	12.59	12.74	12.54	12.72	10621
2005-11-15	12.72	12.72	12.44	12.63	35885
2005-11-16	12.64	12.75	12.58	12.75	50143
2005-11-17	12.64	12.78	12.30	12.63	61722
2005-11-18	12.68	12.73	12.33	12.59	62870
2005-11-21	12.60	12.72	12.40	12.56	28516
2005-11-22	12.56	12.74	12.45	12.58	9282
2005-11-23	12.54	12.64	12.53	12.64	60861
2005-11-25	12.62	12.70	12.55	12.58	7081
2005-11-28	12.54	12.62	12.02	12.25	62105
2005-11-29	12.25	12.77	12.25	12.70	52440
2005-11-30	12.64	13.28	12.64	13.15	199234
2005-12-01	13.06	13.10	12.78	13.00	227942
2005-12-02	13.00	13.07	12.94	13.01	140286
2005-12-05	13.06	13.06	12.75	12.85	38468
2005-12-06	12.91	12.97	12.75	12.75	60861
2005-12-07	12.78	13.01	12.78	13.00	115215
2005-12-08	13.02	13.11	12.90	13.06	82487
2005-12-09	13.08	13.11	13.06	13.09	12918
2005-12-12	12.96	12.97	12.75	12.88	137703
2005-12-13	12.90	12.91	12.79	12.81	27655
2005-12-14	12.75	13.01	12.75	12.98	340190
2005-12-15	12.91	13.05	12.85	12.99	139042
2005-12-16	13.02	13.07	12.93	13.01	204018
2005-12-19	13.01	13.01	12.86	12.91	13971
2005-12-20	12.85	12.87	12.49	12.53	21243
2005-12-21	12.53	12.58	12.38	12.54	121243
2005-12-22	12.55	12.64	12.53	12.53	28612
2005-12-23	12.54	12.58	12.38	12.49	14354
2005-12-27	12.49	12.52	11.92	12.37	98181
2005-12-28	12.37	12.37	12.23	12.34	28038
2005-12-29	12.32	12.43	12.20	12.34	24306
2005-12-30	12.31	12.62	12.06	12.62	32248
2006-01-03	12.17	12.49	12.16	12.46	30239
2006-01-04	12.49	12.54	12.43	12.54	37129
2006-01-05	12.54	12.55	12.40	12.49	54353
2006-01-06	12.49	12.56	12.26	12.52	95119
2006-01-09	12.44	12.54	12.23	12.28	40478
2006-01-10	12.30	12.33	12.08	12.21	152918
2006-01-11	12.28	12.33	12.07	12.12	533491
2006-01-12	12.09	12.17	12.03	12.12	115023
2006-01-13	12.12	12.12	11.92	11.97	60191
2006-01-17	11.86	11.91	11.75	11.78	46028
2006-01-18	11.76	11.81	11.67	11.69	102487
2006-01-19	11.70	11.81	11.55	11.60	130143
2006-01-20	11.65	11.65	11.50	11.54	190717
2006-01-23	11.50	11.52	11.39	11.43	254257
2006-01-24	11.44	11.57	11.43	11.50	161530
2006-01-25	11.51	11.81	11.51	11.76	112631
2006-01-26	11.65	11.81	11.61	11.68	111483
2006-01-27	11.68	11.94	11.44	11.70	252152
2006-01-30	11.65	11.81	11.53	11.53	116937
2006-01-31	11.56	11.79	11.40	11.50	151004
2006-02-01	11.53	11.54	11.23	11.30	192918
2006-02-02	11.23	11.43	11.11	11.29	1214351
2006-02-03	11.29	11.46	11.24	11.46	52631
2006-02-06	11.55	11.74	11.55	11.61	336841
2006-02-07	11.65	11.74	11.60	11.68	73109
2006-02-08	11.68	11.71	11.50	11.64	524783
2006-02-09	11.68	11.76	11.60	11.63	189186
2006-02-10	11.58	11.60	11.39	11.57	103157
2006-02-13	11.59	11.66	11.55	11.59	94066
2006-02-14	11.60	11.91	11.60	11.86	715118
2006-02-15	12.12	12.64	12.06	12.56	277128
2006-02-16	12.64	12.71	12.60	12.67	184210
2006-02-17	12.69	12.75	12.64	12.67	147176
2006-02-21	13.06	13.32	13.01	13.30	193588
2006-02-22	13.38	13.88	13.27	13.81	216650
2006-02-23	13.92	14.37	13.90	13.95	632725
2006-02-24	13.95	14.01	13.74	13.87	96172
2006-02-27	13.76	13.78	13.38	13.67	57894
2006-02-28	13.48	13.57	13.34	13.34	63540
2006-03-01	13.36	13.53	13.07	13.28	113492
2006-03-02	13.23	13.48	13.17	13.19	44880
2006-03-03	13.27	13.27	12.85	13.00	133779
2006-03-06	13.00	13.01	12.77	12.85	74928
2006-03-07	12.75	12.84	12.38	12.44	626601
2006-03-08	12.34	12.59	12.34	12.52	175789
2006-03-09	12.59	12.59	12.26	12.32	73971
2006-03-10	12.33	12.33	12.04	12.15	65071
2006-03-13	12.05	12.41	12.05	12.33	46602
2006-03-14	12.23	12.32	11.97	12.10	214736
2006-03-15	12.17	12.37	12.16	12.29	101817
2006-03-16	12.35	12.44	12.23	12.32	22296
2006-03-17	12.30	12.45	12.27	12.33	44593
2006-03-20	12.44	12.52	12.36	12.51	69282
2006-03-21	12.52	12.54	12.27	12.28	86219
2006-03-22	12.38	12.38	12.23	12.32	71100
2006-03-23	12.30	12.36	12.28	12.33	93684
2006-03-24	12.33	12.33	12.28	12.33	39617
2006-03-27	12.33	12.36	12.25	12.28	51865
2006-03-28	12.33	12.38	11.85	12.03	105932
2006-03-29	12.03	12.49	12.03	12.33	44497
2006-03-30	12.38	12.45	12.28	12.44	168420
2006-03-31	12.45	12.49	12.38	12.38	60956
2006-04-03	12.33	12.52	12.24	12.41	181722
2006-04-04	12.46	12.64	12.34	12.53	88133
2006-04-05	12.70	13.00	12.70	12.90	162966
2006-04-06	12.81	13.01	12.64	12.79	161722
2006-04-07	12.79	12.82	12.64	12.68	85550
2006-04-10	12.64	12.64	12.29	12.53	368420
2006-04-11	12.54	12.64	12.02	12.33	142392
2006-04-12	12.33	12.38	12.02	12.02	54258
2006-04-13	12.00	12.17	11.91	11.94	68038
2006-04-17	11.94	12.21	11.94	12.08	102966
2006-04-18	12.44	12.69	12.26	12.53	129377
2006-04-19	12.63	12.69	12.50	12.60	186698
2006-04-20	12.60	12.72	12.53	12.55	358276
2006-04-21	12.64	12.78	12.54	12.70	486601
2006-04-24	12.70	12.80	12.64	12.80	242774
2006-04-25	12.75	13.16	12.71	13.04	591482
2006-04-26	13.17	13.97	13.01	13.95	937222
2006-04-27	13.95	14.63	13.95	13.98	347654
2006-04-28	13.90	14.11	13.86	13.91	126793
2006-05-01	14.01	14.49	13.96	14.37	218659
2006-05-02	14.37	14.43	14.04	14.26	121052
2006-05-03	14.25	14.37	14.02	14.16	233013
2006-05-04	14.12	14.24	13.93	14.09	88038
2006-05-05	14.07	14.12	14.00	14.01	36267
2006-05-08	13.95	14.08	13.57	13.78	167846
2006-05-09	13.85	14.00	13.78	13.81	138085
2006-05-10	13.85	14.56	13.79	14.42	424209
2006-05-11	14.60	15.05	14.26	14.59	484113
2006-05-12	14.59	14.59	13.93	14.12	205741
2006-05-15	14.11	14.11	13.06	13.38	485932
2006-05-16	13.27	13.57	13.27	13.53	144688
2006-05-17	13.57	13.57	13.17	13.25	134927
2006-05-18	12.99	13.22	12.69	12.83	182296
2006-05-19	12.96	12.96	12.61	12.71	123923
2006-05-22	12.75	12.75	11.86	12.34	240477
2006-05-23	12.22	12.58	12.17	12.30	310812
2006-05-24	12.38	12.63	12.02	12.07	114066
2006-05-25	12.17	12.35	12.05	12.28	155406
2006-05-26	12.38	12.68	12.34	12.52	47655
2006-05-30	12.62	13.06	12.31	12.48	172726
2006-05-31	12.48	12.56	12.10	12.32	129090
2006-06-01	12.32	12.64	12.17	12.58	133014
2006-06-02	12.58	12.70	12.31	12.40	196171
2006-06-05	12.33	12.74	12.33	12.49	150238
2006-06-06	12.38	12.50	12.28	12.39	44497
2006-06-07	12.28	12.83	12.25	12.49	195980
2006-06-08	12.48	12.48	12.17	12.28	197224
2006-06-09	12.38	12.40	12.00	12.12	117990
2006-06-12	12.00	12.12	11.51	11.57	65932
2006-06-13	11.46	11.95	11.27	11.67	234736
2006-06-14	11.59	12.12	11.59	11.85	109090
2006-06-15	11.89	12.11	11.81	12.02	302678
2006-06-16	11.99	12.05	11.77	11.81	278468
2006-06-19	11.76	11.78	11.15	11.24	149186
2006-06-20	11.39	11.54	11.28	11.32	76459
2006-06-21	11.31	11.58	11.22	11.22	188420
2006-06-22	11.36	11.44	11.18	11.39	126411
2006-06-23	11.37	11.65	11.37	11.48	25071
2006-06-26	11.32	11.54	11.32	11.44	139425
2006-06-27	11.47	11.59	11.44	11.47	259903
2006-06-28	11.58	11.58	11.34	11.40	14545
2006-06-29	11.47	11.65	11.42	11.58	404975
2006-06-30	11.70	11.83	11.65	11.74	110908
2006-07-03	11.74	11.86	11.70	11.86	63349
2006-07-05	11.97	12.02	11.44	11.52	84401
2006-07-06	11.45	11.75	11.45	11.60	76267
2006-07-07	11.65	11.69	11.52	11.57	92344
2006-07-10	11.52	11.77	11.52	11.71	41052
2006-07-11	11.61	11.65	11.39	11.54	247654
2006-07-12	11.52	11.55	11.35	11.39	144975
2006-07-13	11.46	11.46	11.21	11.22	46794
2006-07-14	11.19	11.19	10.95	11.08	108516
2006-07-17	11.07	11.08	10.88	11.08	40956
2006-07-18	11.09	11.29	11.00	11.10	114832
2006-07-19	11.10	11.67	11.10	11.42	137798
2006-07-20	11.53	11.53	11.29	11.34	44114
2006-07-21	11.31	11.42	11.15	11.23	49760
2006-07-24	11.18	11.37	11.18	11.32	155884
2006-07-25	11.32	11.46	11.24	11.34	73588
2006-07-26	11.41	11.41	11.10	11.35	91578
2006-07-27	11.45	11.52	11.34	11.45	560477
2006-07-28	11.42	12.33	11.42	12.12	106889
2006-07-31	12.23	12.38	12.01	12.11	61243
2006-08-01	12.11	12.49	11.97	12.39	350716
2006-08-02	12.39	12.85	12.34	12.70	238851
2006-08-03	12.57	12.79	12.55	12.72	114258
2006-08-04	12.72	12.88	12.55	12.75	119904
2006-08-07	12.78	12.84	12.54	12.61	30334
2006-08-08	12.56	12.62	12.51	12.58	41435
2006-08-09	12.58	12.71	12.55	12.63	79425
2006-08-10	12.58	12.58	12.33	12.55	58851
2006-08-11	12.46	12.48	12.33	12.43	19425
2006-08-14	12.40	12.49	12.33	12.49	25071
2006-08-15	12.53	12.57	12.40	12.53	14258
2006-08-16	12.51	12.51	12.23	12.38	294257
2006-08-17	12.32	12.46	12.29	12.46	44975
2006-08-18	12.37	12.40	12.33	12.37	112918
2006-08-21	12.27	12.27	11.95	12.25	12822
2006-08-22	12.17	12.32	12.12	12.30	5933
2006-08-23	12.24	12.25	11.94	11.94	46315
2006-08-24	12.02	12.12	11.71	11.95	54736
2006-08-25	11.91	11.99	11.78	11.97	22679
2006-08-28	11.94	11.95	11.82	11.89	49760
2006-08-29	11.89	12.00	11.64	11.79	238564
2006-08-30	11.89	12.20	11.86	12.16	265071
2006-08-31	12.23	12.53	12.23	12.33	248229
2006-09-01	12.33	12.52	12.23	12.31	122009
2006-09-05	12.32	12.70	12.32	12.59	91865
2006-09-06	12.60	12.64	12.35	12.59	241817
2006-09-07	12.49	12.63	12.44	12.62	31100
2006-09-08	12.64	12.91	12.59	12.85	279329
2006-09-11	13.04	13.04	12.72	13.01	395788
2006-09-12	13.11	13.31	13.08	13.25	140382
2006-09-13	13.30	13.51	13.23	13.44	314544
2006-09-14	13.39	13.59	13.26	13.44	236363
2006-09-15	13.44	13.55	13.22	13.37	431960
2006-09-18	13.62	13.64	13.29	13.44	109473
2006-09-19	13.43	13.43	13.07	13.07	79234
2006-09-20	13.18	13.30	13.14	13.23	175693
2006-09-21	13.28	13.33	13.13	13.16	51961
2006-09-22	13.26	13.26	13.09	13.22	97607
2006-09-25	13.32	13.32	13.06	13.18	93588
2006-09-26	13.18	13.38	13.18	13.30	77990
2006-09-27	13.32	13.33	13.26	13.29	259042
2006-09-28	13.38	13.48	13.34	13.38	22105
2006-09-29	13.39	13.44	13.23	13.23	34641
2006-10-02	13.30	13.83	13.24	13.48	1199231
2006-10-03	13.55	14.31	13.48	14.27	390334
2006-10-04	14.89	14.89	14.54	14.82	791960
2006-10-05	15.01	15.03	14.58	14.60	284879
2006-10-06	14.60	14.63	14.19	14.30	215023
2006-10-09	14.37	14.77	14.37	14.73	183444
2006-10-10	14.84	15.42	14.84	15.31	770716
2006-10-11	15.31	15.31	14.94	15.15	261243
2006-10-12	15.15	15.30	15.15	15.22	115502
2006-10-13	15.31	15.36	15.10	15.20	313396
2006-10-16	15.26	15.30	15.12	15.25	90334
2006-10-17	15.25	15.25	14.87	15.15	148612
2006-10-18	15.02	15.30	15.02	15.07	228037
2006-10-19	15.13	15.15	15.09	15.13	67272
2006-10-20	15.13	15.18	15.07	15.13	44401
2006-10-23	15.13	15.14	14.89	14.93	62009
2006-10-24	14.97	15.04	14.91	14.94	161243
2006-10-25	15.00	15.08	14.94	15.04	61913
2006-10-26	15.09	15.14	14.99	15.08	168133
2006-10-27	15.08	15.15	14.90	15.03	143253
2006-10-30	15.03	15.08	14.85	15.01	108038
2006-10-31	15.01	15.06	14.81	15.02	161722
2006-11-01	15.07	15.15	14.96	15.05	178564
2006-11-02	15.07	15.13	14.79	14.87	170334
2006-11-03	14.97	14.97	14.42	14.50	164305
2006-11-06	14.56	14.58	13.68	13.98	397798
2006-11-07	14.03	14.33	13.84	13.84	257989
2006-11-08	13.79	14.06	13.70	13.81	330525
2006-11-09	13.71	14.70	13.71	14.49	414544
2006-11-10	14.55	14.91	14.55	14.82	353109
2006-11-13	14.86	15.25	14.86	15.05	491673
2006-11-14	15.15	15.16	14.94	15.06	103923
2006-11-15	15.10	15.20	14.96	15.05	186411
2006-11-16	15.05	15.34	14.89	15.06	277607
2006-11-17	15.05	15.65	15.05	15.50	470333
2006-11-20	15.60	16.09	15.60	15.84	878084
2006-11-21	15.89	16.06	15.66	16.03	333874
2006-11-22	16.03	16.66	16.03	16.49	377319
2006-11-24	16.49	16.55	16.35	16.36	36172
2006-11-27	16.36	16.36	16.04	16.06	124210
2006-11-28	16.16	16.20	16.01	16.17	84018
2006-11-29	16.20	16.87	16.10	16.67	315118
2006-11-30	16.77	17.13	16.77	17.09	133492
2006-12-01	17.03	17.10	16.64	16.75	149856
2006-12-04	16.75	16.88	16.54	16.70	106602
2006-12-05	16.80	16.91	16.66	16.88	226889
2006-12-06	17.14	17.45	17.04	17.29	203061
2006-12-07	17.28	17.44	16.89	17.13	112918
2006-12-08	17.11	17.13	16.71	16.86	159521
2006-12-11	16.91	17.15	16.88	16.90	80669
2006-12-12	16.74	16.91	16.28	16.69	136459
2006-12-13	16.69	16.87	16.64	16.75	77129
2006-12-14	16.86	17.22	16.69	17.19	209760
2006-12-15	17.24	17.70	17.23	17.61	394257
2006-12-18	17.91	17.96	17.62	17.72	120191
2006-12-19	17.87	17.87	17.09	17.09	165741
2006-12-20	17.09	17.21	16.81	16.94	155023
2006-12-21	17.50	17.77	17.31	17.44	70143
2006-12-22	17.61	17.86	17.42	17.45	61626
2006-12-26	17.54	17.77	17.45	17.71	53014
2006-12-27	17.50	17.85	17.50	17.74	87463
2006-12-28	17.54	17.72	17.50	17.66	132918
2006-12-29	17.82	17.92	17.61	17.67	56650
2007-01-03	17.87	18.77	17.85	18.12	269377
2007-01-04	18.13	18.24	17.77	18.04	123349
2007-01-05	18.24	18.24	17.75	17.94	192631
2007-01-08	17.77	17.87	17.40	17.74	55885
2007-01-09	17.77	17.88	17.45	17.56	190621
2007-01-10	17.29	17.49	17.20	17.24	327846
2007-01-11	17.06	17.50	17.06	17.24	102487
2007-01-12	17.24	17.45	16.72	16.90	232056
2007-01-16	16.88	17.64	16.56	17.14	376075
2007-01-17	16.94	17.13	16.68	16.77	215310
2007-01-18	16.62	17.61	16.62	16.93	203827
2007-01-19	16.98	17.35	16.51	16.72	295310
2007-01-22	16.80	17.11	16.50	16.55	140669
2007-01-23	16.41	16.96	15.68	16.77	155310
2007-01-24	16.76	17.71	16.76	17.55	209377
2007-01-25	17.40	17.87	17.40	17.67	105550
2007-01-26	17.72	18.17	17.60	18.11	158755
2007-01-29	17.97	18.89	17.97	18.87	185071
2007-01-30	18.43	19.18	18.33	18.94	168133
2007-01-31	19.38	19.38	18.13	18.67	122392
2007-02-01	18.60	19.12	18.56	18.91	103349
2007-02-02	18.81	19.11	18.73	18.85	67081
2007-02-05	20.63	20.63	18.60	19.21	105167
2007-02-06	19.44	19.90	19.28	19.47	80382
2007-02-07	19.38	19.88	19.33	19.70	98468
2007-02-08	19.69	19.92	19.19	19.75	102870
2007-02-09	19.59	20.27	19.33	19.52	102870
2007-02-12	19.54	19.73	19.38	19.70	131744
2007-02-13	19.33	19.80	19.28	19.68	128516
2007-02-14	19.66	19.86	19.35	19.46	73205
2007-02-15	19.33	19.71	19.24	19.54	52535
2007-02-16	19.70	19.75	19.19	19.59	48708
2007-02-20	19.75	19.96	19.56	19.70	85837
2007-02-21	19.38	19.59	19.25	19.38	150526
2007-02-22	19.65	19.75	19.24	19.50	55215
2007-02-23	19.45	19.77	19.33	19.37	74545
2007-02-26	18.13	19.22	18.06	19.04	146793
2007-02-27	18.60	18.60	17.29	17.78	372439
2007-02-28	18.18	18.44	17.50	18.44	307559
2007-03-01	18.29	18.30	17.38	17.58	286410
2007-03-02	17.58	17.66	17.06	17.16	101243
2007-03-05	16.12	16.62	15.59	16.46	216650
2007-03-06	16.72	17.61	16.71	17.21	139425
2007-03-07	17.24	17.79	17.20	17.68	97033
2007-03-08	17.85	18.12	17.75	17.92	120095
2007-03-09	17.92	18.03	17.54	17.82	157894
2007-03-12	18.08	18.13	17.83	18.01	77798
2007-03-13	18.03	18.07	17.50	17.63	179521
2007-03-14	17.63	17.75	17.43	17.57	193970
2007-03-15	17.61	18.39	17.55	17.87	140573
2007-03-16	17.77	17.85	17.49	17.72	38755
2007-03-19	17.71	17.95	17.65	17.71	91865
2007-03-20	17.61	17.90	17.60	17.78	276171
2007-03-21	17.78	18.11	17.73	18.02	108803
2007-03-22	18.11	18.73	18.08	18.71	136554
2007-03-23	17.14	19.77	17.14	19.59	198755
2007-03-26	19.86	20.00	19.57	19.86	277798
2007-03-27	20.12	20.33	19.75	19.87	182774
2007-03-28	19.36	19.92	19.36	19.78	160478
2007-03-29	20.01	20.01	19.59	19.68	120286
2007-03-30	19.75	20.16	19.66	19.99	151291
2007-04-02	20.15	20.46	19.97	20.33	147942
2007-04-03	20.43	20.79	20.31	20.40	67368
2007-04-04	20.56	20.56	20.06	20.25	89760
2007-04-05	20.27	20.50	19.94	20.10	113109
2007-04-09	20.17	20.33	19.86	20.13	283540
2007-04-10	20.06	20.38	20.00	20.38	150813
2007-04-11	20.22	20.28	19.76	20.20	91004
2007-04-12	19.96	20.21	19.86	19.96	63157
2007-04-13	19.92	20.12	19.84	19.96	176841
2007-04-16	20.01	20.58	19.86	20.58	288229
2007-04-17	20.54	20.87	20.46	20.79	197990
2007-04-18	20.90	20.90	20.43	20.59	128133
2007-04-19	20.65	20.69	20.38	20.54	115119
2007-04-20	18.82	21.16	18.82	20.86	163157
2007-04-23	20.90	21.32	20.60	21.20	189951
2007-04-24	21.32	21.32	20.95	21.32	167463
2007-04-25	21.32	21.32	20.90	21.14	143827
2007-04-26	21.14	21.42	21.06	21.18	68995
2007-04-27	21.84	21.84	21.33	21.63	189544
2007-04-30	21.90	22.04	21.58	21.86	174640
2007-05-01	21.96	22.22	21.30	21.47	165836
2007-05-02	21.42	22.09	21.37	21.93	121817
2007-05-03	21.95	21.95	21.53	21.68	231482
2007-05-04	21.88	21.88	21.43	21.46	115215
2007-05-07	21.21	21.95	21.19	21.37	268133
2007-05-08	21.11	21.43	21.11	21.36	208133
2007-05-09	21.36	21.55	21.36	21.44	124880
2007-05-10	21.37	21.44	20.48	20.71	143253
2007-05-11	20.69	21.19	20.59	20.99	304114
2007-05-14	21.16	21.18	20.90	20.95	108803
2007-05-15	21.32	21.82	21.11	21.22	277511
2007-05-16	21.53	21.63	21.32	21.58	117128
2007-05-17	21.72	21.74	21.41	21.62	84497
2007-05-18	21.72	21.80	21.52	21.69	36363
2007-05-21	21.81	22.88	21.47	22.38	1064973
2007-05-22	22.47	22.68	22.25	22.26	178372
2007-05-23	22.26	22.88	22.17	22.49	234736
2007-05-24	22.55	22.55	21.84	22.02	163636
2007-05-25	22.02	22.20	21.90	22.17	282918
2007-05-29	22.01	22.62	21.59	22.32	211145
2007-05-30	22.00	22.09	21.58	21.95	273300
2007-05-31	21.74	22.31	21.74	22.31	135023
2007-06-01	22.33	22.44	22.04	22.09	49186
2007-06-04	21.74	22.05	21.66	22.01	40191
2007-06-05	21.74	21.99	21.63	21.77	90430
2007-06-06	21.69	21.93	21.11	21.60	129090
2007-06-07	21.67	21.76	19.89	20.31	298851
2007-06-08	20.31	21.43	20.23	20.80	212535
2007-06-11	20.93	21.37	20.51	21.00	156171
2007-06-12	20.91	21.24	20.79	20.79	48803
2007-06-13	20.80	21.05	20.51	20.67	372917
2007-06-14	20.57	20.69	20.20	20.35	315023
2007-06-15	20.37	20.80	20.31	20.59	318276
2007-06-18	20.80	20.81	20.53	20.69	102105
2007-06-19	20.69	20.90	20.66	20.74	153205
2007-06-20	20.75	20.89	20.25	20.40	77320
2007-06-21	20.23	20.71	20.05	20.44	226506
2007-06-22	20.44	20.82	20.19	20.63	189951
2007-06-25	20.73	20.73	19.96	20.07	83827
2007-06-26	20.00	20.00	19.33	19.70	401338
2007-06-27	19.18	20.00	18.84	19.97	134640
2007-06-28	20.06	20.18	19.46	19.50	136650
2007-06-29	19.80	19.80	19.29	19.33	155023
2007-07-02	19.55	19.70	19.11	19.48	145454
2007-07-03	19.65	19.90	19.58	19.72	62583
2007-07-05	19.82	19.91	19.56	19.64	82105
2007-07-06	19.59	20.22	19.54	20.01	244975
2007-07-09	20.06	21.21	19.96	21.01	299329
2007-07-10	20.99	21.62	20.77	21.28	229473
2007-07-11	20.90	21.53	20.80	21.29	88899
2007-07-12	21.37	21.78	21.37	21.67	95023
2007-07-13	21.64	21.89	21.57	21.78	114353
2007-07-16	21.59	21.63	21.10	21.21	197033
2007-07-17	21.81	21.81	20.89	20.90	252535
2007-07-18	20.98	20.98	20.40	20.58	108038
2007-07-19	20.49	20.90	20.49	20.82	28516
2007-07-20	20.79	21.27	20.64	21.04	272631
2007-07-23	21.11	21.15	20.50	20.87	193492
2007-07-24	20.57	20.63	20.05	20.17	180573
2007-07-25	20.17	20.41	19.67	19.74	231291
2007-07-26	19.65	19.65	18.84	19.18	210430
2007-07-27	18.98	19.29	18.71	18.99	164880
2007-07-30	18.86	20.00	18.86	19.80	153205
2007-07-31	19.64	20.67	19.11	19.18	256554
2007-08-01	19.33	19.53	18.72	19.43	231291
2007-08-02	19.25	19.95	18.95	19.53	155119
2007-08-03	19.41	19.47	18.45	18.60	107559
2007-08-06	18.41	18.44	17.67	18.03	327559
2007-08-07	17.77	18.03	17.26	17.65	302391
2007-08-08	17.88	18.44	17.77	18.02	534448
2007-08-09	17.97	17.99	16.67	16.87	630142
2007-08-10	16.93	17.29	16.50	17.29	332248
2007-08-13	17.33	17.50	17.05	17.15	100191
2007-08-14	17.36	17.36	16.41	16.47	113779
2007-08-15	16.36	16.49	15.94	16.10	223253
2007-08-16	15.68	15.81	15.00	15.10	265741
2007-08-17	15.68	16.35	15.66	16.04	316650
2007-08-20	16.30	16.34	15.84	15.94	91291
2007-08-21	16.24	16.45	15.93	16.30	163827
2007-08-22	16.29	17.39	16.09	17.15	78085
2007-08-23	17.02	17.63	16.86	17.23	81339
2007-08-24	17.23	17.66	17.03	17.45	57703
2007-08-27	17.52	17.77	17.33	17.66	37033
2007-08-28	17.39	17.55	17.03	17.14	56459
2007-08-29	17.05	17.24	17.05	17.10	40861
2007-08-30	17.10	17.37	16.98	17.22	37703
2007-08-31	17.28	18.08	17.25	17.77	129377
2007-09-04	17.54	17.84	16.82	17.66	70143
2007-09-05	17.56	17.66	16.95	17.19	147655
2007-09-06	17.17	17.24	16.82	16.98	201434
2007-09-07	16.98	16.98	16.72	16.75	58851
2007-09-10	17.03	17.03	15.95	16.65	65645
2007-09-11	16.65	16.74	16.15	16.58	73684
2007-09-12	16.36	16.72	16.01	16.65	118660
2007-09-13	16.46	16.52	15.88	16.02	296458
2007-09-14	16.09	16.23	15.59	15.77	137798
2007-09-17	15.84	16.47	15.47	15.64	77129
2007-09-18	15.80	16.08	15.33	16.05	177990
2007-09-19	16.18	16.35	15.84	16.18	175406
2007-09-20	17.69	18.15	16.10	16.20	160956
2007-09-21	16.15	16.22	15.85	16.20	89186
2007-09-24	16.20	16.20	16.03	16.12	166602
2007-09-25	15.99	15.99	15.59	15.68	334544
2007-09-26	15.68	15.98	15.37	15.39	419903
2007-09-27	15.37	16.04	15.24	16.03	548994
2007-09-28	16.12	17.15	16.07	16.58	363157
2007-10-01	16.72	16.79	16.20	16.72	379425
2007-10-02	16.72	16.81	16.30	16.41	103731
2007-10-03	16.22	16.46	16.11	16.34	181817
2007-10-04	16.25	16.28	15.58	16.18	650716
2007-10-05	16.20	16.53	16.06	16.36	282391
2007-10-08	16.72	16.78	16.36	16.67	271674
2007-10-09	16.72	17.24	16.67	17.22	168707
2007-10-10	17.24	17.24	16.80	17.14	180860
2007-10-11	17.34	17.35	16.82	17.09	346219
2007-10-12	17.09	17.62	16.98	17.25	422391
2007-10-15	17.46	17.66	17.05	17.16	243731
2007-10-16	17.09	17.26	16.77	16.81	52631
2007-10-17	17.03	17.40	16.77	17.03	137607
2007-10-18	17.05	17.12	16.72	17.03	171100
2007-10-19	17.10	17.10	16.56	16.56	177990
2007-10-22	16.27	16.65	16.27	16.59	81435
2007-10-23	16.70	16.97	16.57	16.78	117894
2007-10-24	16.41	16.68	16.26	16.34	47751
2007-10-25	16.34	17.18	16.34	17.03	78755
2007-10-26	17.03	17.66	17.03	17.56	127463
2007-10-29	17.71	18.88	17.57	18.86	134066
2007-10-30	19.23	19.23	18.30	18.51	272152
2007-10-31	16.76	18.81	16.75	18.66	410812
2007-11-01	18.51	18.51	17.88	18.33	211004
2007-11-02	18.43	18.70	17.86	18.70	120956
2007-11-05	20.46	20.46	17.99	18.20	101446
2007-11-06	18.18	18.67	17.99	18.55	133779
2007-11-07	18.10	18.37	17.77	17.92	168994
2007-11-08	18.39	18.39	17.56	17.98	106698
2007-11-09	18.25	18.33	17.63	17.89	160573
2007-11-12	17.66	17.75	17.14	17.14	39808
2007-11-13	17.29	17.56	16.90	17.19	136363
2007-11-14	17.51	17.51	17.00	17.06	218946
2007-11-15	17.06	17.06	16.78	16.92	106124
2007-11-16	16.98	17.02	16.73	17.01	99617
2007-11-19	17.12	17.12	16.46	16.48	91326
2007-11-20	16.32	16.58	16.25	16.48	73014
2007-11-21	16.45	16.45	15.99	16.20	117703
2007-11-23	16.30	16.30	15.73	15.89	120956
2007-11-26	15.73	15.93	15.38	15.43	282918
2007-11-27	15.72	16.25	15.42	16.19	327144
2007-11-28	16.20	16.62	16.13	16.48	262487
2007-11-29	16.62	16.62	16.20	16.35	122990
2007-11-30	16.22	16.42	15.57	15.74	270047
2007-12-03	15.52	16.35	15.41	16.35	125358
2007-12-04	16.22	16.22	15.53	15.99	83923
2007-12-05	16.09	16.39	15.75	15.99	77511
2007-12-06	15.85	16.55	15.85	16.34	60478
2007-12-07	16.21	16.44	15.97	16.15	77990
2007-12-10	16.30	16.83	16.19	16.78	88516
2007-12-11	16.31	16.70	16.20	16.20	246506
2007-12-12	16.40	16.68	15.88	15.89	40861
2007-12-13	15.62	15.83	15.57	15.71	39904
2007-12-14	15.77	16.20	15.36	16.20	51770
2007-12-17	15.68	16.16	15.41	15.62	107846
2007-12-18	15.52	15.75	15.27	15.58	75597
2007-12-19	15.41	15.46	15.15	15.26	146698
2007-12-20	15.50	15.50	15.15	15.25	80669
2007-12-21	15.24	15.48	15.16	15.27	256889
2007-12-24	15.57	15.78	15.52	15.74	84306
2007-12-26	15.82	17.01	15.77	15.87	221769
2007-12-27	15.73	15.83	15.41	15.41	147859
2007-12-28	15.53	15.58	15.15	15.20	162774
2007-12-31	15.15	15.37	15.15	15.18	73975
2008-01-02	15.18	15.26	14.84	14.84	318299
2008-01-03	15.02	15.02	14.67	14.95	138660
2008-01-04	14.95	15.03	14.53	14.60	280177
2008-01-07	14.60	14.82	14.32	14.55	215444
2008-01-08	14.43	14.65	13.98	14.21	456936
2008-01-09	14.46	14.46	13.92	14.02	261043
2008-01-10	14.09	14.59	14.00	14.50	134353
2008-01-11	14.41	14.63	14.34	14.48	76267
2008-01-14	14.61	14.63	14.14	14.27	40095
2008-01-15	14.32	14.36	13.85	13.90	33301
2008-01-16	13.97	13.97	12.77	13.91	725333
2008-01-17	14.12	14.60	13.64	14.16	345740
2008-01-18	14.18	14.62	14.04	14.21	110908
2008-01-22	13.66	14.38	12.02	14.11	189147
2008-01-23	13.81	14.43	13.33	13.97	278621
2008-01-24	13.79	14.07	13.76	13.90	219042
2008-01-25	14.19	14.61	13.37	13.49	217033
2008-01-28	13.55	13.63	13.22	13.48	239808
2008-01-29	13.48	13.64	12.94	13.42	271651
2008-01-30	13.33	13.84	12.96	13.54	332106
2008-01-31	13.47	13.66	13.25	13.51	115597
2008-02-01	13.41	14.07	13.41	14.06	153252
2008-02-04	14.06	14.15	13.64	13.71	148325
2008-02-05	13.69	13.91	13.59	13.59	70334
2008-02-06	13.78	13.78	13.31	13.54	96228
2008-02-07	13.29	13.49	13.06	13.17	76225
2008-02-08	13.48	13.49	13.06	13.17	191578
2008-02-11	13.17	13.27	13.01	13.10	223253
2008-02-12	13.17	13.68	13.13	13.53	201530
2008-02-13	13.59	14.20	13.48	14.08	46411
2008-02-14	14.16	14.40	13.97	14.29	294162
2008-02-15	14.37	14.80	14.12	14.73	97320
2008-02-19	15.06	15.06	14.39	14.41	74928
2008-02-20	14.12	14.84	14.12	14.61	89248
2008-02-21	14.81	14.86	14.62	14.62	351099
2008-02-22	14.62	14.72	14.42	14.44	262965
2008-02-25	14.47	14.76	14.42	14.52	62583
2008-02-26	14.52	14.69	14.49	14.61	61530
2008-02-27	14.67	14.89	14.64	14.71	90334
2008-02-28	14.64	14.79	14.32	14.58	129664
2008-02-29	14.37	14.79	14.37	14.66	682486
2008-03-03	14.73	14.73	14.33	14.39	235348
2008-03-04	14.37	14.94	14.17	14.35	152205
2008-03-05	14.35	14.43	14.00	14.11	284592
2008-03-06	14.17	14.39	13.75	13.75	121052
2008-03-07	13.60	13.84	13.22	13.48	129760
2008-03-10	13.53	13.59	13.18	13.28	45932
2008-03-11	13.56	13.64	13.17	13.48	84975
2008-03-12	13.64	13.73	13.41	13.64	44231
2008-03-13	13.53	13.53	13.22	13.48	549185
2008-03-14	13.55	14.00	13.42	13.74	261434
2008-03-17	13.19	13.39	12.61	13.27	211100
2008-03-18	13.34	14.52	13.34	14.52	138819
2008-03-19	14.53	14.53	14.11	14.43	116363
2008-03-20	14.37	14.37	13.64	13.92	141722
2008-03-24	13.83	14.45	13.65	14.33	220478
2008-03-25	14.29	14.62	14.07	14.32	126793
2008-03-26	14.13	14.44	14.00	14.44	253300
2008-03-27	14.29	14.58	14.20	14.55	254640
2008-03-28	14.58	14.73	14.32	14.55	146535
2008-03-31	14.25	14.73	14.16	14.68	206219
2008-04-01	14.73	15.07	14.73	14.95	409855
2008-04-02	14.79	15.81	14.79	15.68	126698
2008-04-03	15.71	15.78	15.30	15.78	92152
2008-04-04	15.62	15.64	15.41	15.47	110683
2008-04-07	15.57	15.68	15.42	15.62	44019
2008-04-08	15.68	15.68	15.35	15.58	49473
2008-04-09	15.52	15.52	15.04	15.10	121001
2008-04-10	14.93	15.10	14.63	14.79	145741
2008-04-11	14.65	14.84	14.29	14.47	157990
2008-04-14	14.60	14.60	14.22	14.37	63350
2008-04-15	14.53	14.53	13.75	14.00	144171
2008-04-16	14.08	14.21	14.01	14.12	34449
2008-04-17	14.06	14.31	13.96	14.12	51430
2008-04-18	15.45	15.45	14.06	14.11	39402
2008-04-21	14.21	14.22	13.84	13.99	30880
2008-04-22	13.81	13.95	13.73	13.93	130196
2008-04-23	13.87	14.08	13.74	14.01	378142
2008-04-24	14.01	14.27	13.79	14.09	183635
2008-04-25	14.16	14.21	13.84	14.20	143071
2008-04-28	14.11	14.32	14.10	14.23	81918
2008-04-29	14.18	14.37	14.09	14.12	118487
2008-04-30	14.34	14.58	14.21	14.55	131352
2008-05-01	14.54	14.63	14.11	14.37	104428
2008-05-02	14.36	14.56	14.18	14.55	63080
2008-05-05	14.63	14.63	14.32	14.38	89657
2008-05-06	14.58	15.34	14.37	15.06	203285
2008-05-07	15.15	15.15	14.53	14.89	103580
2008-05-08	14.69	14.78	14.21	14.56	106546
2008-05-09	14.57	14.57	14.20	14.53	91456
2008-05-12	14.46	14.49	13.85	14.08	168968
2008-05-13	14.00	15.26	13.94	14.53	2145736
2008-05-14	14.67	14.67	14.16	14.18	131908
2008-05-15	14.01	14.76	13.98	14.61	825047
2008-05-16	14.68	14.82	14.53	14.64	163769
2008-05-19	14.69	15.14	14.63	14.99	68253
2008-05-20	14.95	14.95	14.69	14.73	41148
2008-05-21	14.67	15.32	14.63	14.71	153588
2008-05-22	14.70	15.14	14.70	15.02	57703
2008-05-23	14.85	15.12	14.59	14.76	77264
2008-05-27	14.66	14.99	14.66	14.82	66267
2008-05-28	14.72	14.91	14.59	14.72	43253
2008-05-29	14.63	14.73	14.57	14.57	82161
2008-05-30	14.72	14.72	13.81	13.93	454679
2008-06-02	13.88	14.11	13.77	14.11	58517
2008-06-03	14.11	14.13	13.66	13.95	261720
2008-06-04	14.18	14.25	13.75	13.90	463688
2008-06-05	14.02	14.59	14.00	14.57	494696
2008-06-06	14.04	14.30	13.92	14.01	444126
2008-06-09	14.15	14.26	13.65	13.77	187055
2008-06-10	13.60	13.73	13.19	13.38	206327
2008-06-11	13.36	13.51	12.70	12.74	155197
2008-06-12	12.90	13.04	12.75	12.79	85892
2008-06-13	12.74	13.05	12.70	13.00	53018
2008-06-16	12.73	13.27	12.37	12.44	79551
2008-06-17	12.32	12.47	12.08	12.10	75071
2008-06-18	12.10	12.73	11.99	12.54	143410
2008-06-19	12.53	12.54	12.09	12.50	70714
2008-06-20	12.30	12.39	11.74	11.97	135521
2008-06-23	11.81	11.97	11.76	11.87	36740
2008-06-24	11.97	12.02	11.65	11.69	111433
2008-06-25	11.62	14.16	11.62	12.39	1058393
2008-06-26	12.54	12.54	12.13	12.53	158044
2008-06-27	12.54	12.59	12.07	12.14	93796
2008-06-30	11.94	12.32	11.78	11.78	97177
2008-07-01	11.63	11.78	11.14	11.59	81246
2008-07-02	11.65	11.74	11.23	11.25	75547
2008-07-03	11.25	11.29	10.92	11.02	42575
2008-07-07	10.95	11.24	10.95	10.97	110704
2008-07-08	10.97	11.35	10.95	11.29	44707
2008-07-09	11.04	11.39	10.88	10.89	105183
2008-07-10	10.78	11.22	10.78	11.04	151883
2008-07-11	10.97	11.04	10.78	10.87	194372
2008-07-14	10.88	11.24	10.72	10.93	97846
2008-07-15	10.83	11.02	10.60	10.88	147920
2008-07-16	10.97	11.08	10.68	11.08	132888
2008-07-17	11.50	12.08	11.34	11.67	80462
2008-07-18	11.67	11.67	11.14	11.42	77447
2008-07-21	10.36	12.50	10.36	11.81	68892
2008-07-22	11.88	12.54	11.50	12.54	94057
2008-07-23	12.53	12.53	11.60	11.74	126279
2008-07-24	11.78	11.78	11.29	11.57	164001
2008-07-25	11.57	11.88	11.50	11.61	55328
2008-07-28	11.44	11.69	11.23	11.39	165862
2008-07-29	11.44	11.50	11.31	11.48	58857
2008-07-30	11.42	11.45	11.37	11.39	32444
2008-07-31	11.36	11.62	11.23	11.39	75180
2008-08-01	11.29	11.43	11.23	11.29	83706
2008-08-04	11.39	11.57	11.08	11.14	150455
2008-08-05	11.10	11.24	10.71	11.02	164145
2008-08-06	10.93	11.01	10.82	10.92	114947
2008-08-07	10.88	10.92	10.56	10.56	148868
2008-08-08	10.56	10.67	10.45	10.64	68346
2008-08-11	10.77	10.77	10.47	10.50	138042
2008-08-12	10.46	10.60	10.38	10.45	89434
2008-08-13	10.45	10.45	10.14	10.25	70389
2008-08-14	10.17	10.30	10.03	10.14	139504
2008-08-15	10.12	10.24	9.72	9.93	133643
2008-08-18	10.19	10.19	9.50	9.69	66543
2008-08-19	9.59	9.67	9.36	9.36	668797
2008-08-20	9.44	9.49	9.25	9.28	107593
2008-08-21	9.35	9.55	9.15	9.42	218814
2008-08-22	9.55	9.74	9.41	9.54	53713
2008-08-25	9.37	9.51	9.37	9.42	30892
2008-08-26	8.88	9.42	8.88	9.12	180358
2008-08-27	9.18	9.51	9.12	9.46	52056
2008-08-28	9.41	9.55	9.30	9.34	80225
2008-08-29	9.41	9.61	9.36	9.54	19712
2008-09-02	9.61	9.61	9.09	9.16	100660
2008-09-03	9.03	9.16	8.98	9.02	73420
2008-09-04	8.91	9.03	8.62	8.66	73273
2008-09-05	8.55	8.74	8.06	8.33	126757
2008-09-08	8.43	8.69	8.32	8.51	100454
2008-09-09	8.45	8.77	8.36	8.47	159840
2008-09-10	9.27	9.27	8.50	9.05	115772
2008-09-11	9.06	9.06	8.56	8.82	54146
2008-09-12	8.63	8.88	8.63	8.83	59657
2008-09-15	8.46	8.69	8.34	8.36	113713
2008-09-16	8.36	8.44	8.21	8.34	52062
2008-09-17	8.19	8.26	7.84	7.92	118738
2008-09-18	9.38	9.38	7.21	7.61	772959
2008-09-19	6.79	8.71	6.71	8.62	136776
2008-09-22	8.49	8.66	8.08	8.52	70004
2008-09-23	8.53	8.54	8.31	8.39	169648
2008-09-24	8.41	8.52	8.20	8.31	118172
2008-09-25	8.36	8.91	8.35	8.91	65175
2008-09-26	8.61	8.61	8.05	8.23	560335
2008-09-29	8.03	8.09	7.63	7.81	76576
2008-09-30	8.21	8.21	7.50	7.60	46889
2008-10-01	7.75	7.75	7.32	7.43	61415
2008-10-02	7.41	7.41	7.29	7.32	114197
2008-10-03	7.34	7.63	7.32	7.35	52183
2008-10-06	7.09	7.09	6.35	6.67	185297
2008-10-07	6.57	6.82	6.35	6.58	304876
2008-10-08	6.07	7.04	5.75	6.27	740268
2008-10-09	6.51	6.69	5.76	5.80	43062
2008-10-10	5.80	6.48	5.23	6.40	251659
2008-10-13	6.38	7.32	6.38	7.32	194649
2008-10-14	7.98	7.98	6.69	7.11	119277
2008-10-15	7.00	7.00	5.74	6.58	131110
2008-10-16	6.58	6.66	6.07	6.18	204179
2008-10-17	6.17	6.29	5.75	6.06	143302
2008-10-20	6.23	6.26	5.81	6.26	129202
2008-10-21	6.31	6.31	4.94	5.23	124970
2008-10-22	5.07	5.07	4.00	4.51	1211159
2008-10-23	4.51	4.81	3.50	4.81	1104103
2008-10-24	4.19	4.78	4.19	4.56	498538
2008-10-27	4.39	4.54	4.04	4.51	277008
2008-10-28	4.52	4.70	3.96	4.17	275216
2008-10-29	3.79	4.27	3.71	3.93	479216
2008-10-30	3.93	4.17	3.71	3.97	166976
2008-10-31	4.03	4.03	3.66	3.75	306390
2008-11-03	3.78	3.92	3.78	3.85	62853
2008-11-04	4.39	4.44	3.87	4.40	113038
2008-11-05	4.46	4.56	4.37	4.37	115026
2008-11-06	4.23	4.55	4.23	4.55	91145
2008-11-07	4.55	5.02	4.55	5.02	62260
2008-11-10	4.91	5.11	4.18	4.18	489723
2008-11-11	4.39	4.39	3.93	4.14	76554
2008-11-12	4.08	4.18	3.69	3.80	55028
2008-11-13	3.74	4.15	3.58	4.00	51798
2008-11-14	3.94	3.98	3.73	3.76	73268
2008-11-17	3.80	3.89	3.74	3.80	35665
2008-11-18	3.74	3.81	3.74	3.79	28649
2008-11-19	3.74	3.87	3.74	3.79	67148
2008-11-20	3.76	3.76	3.21	3.46	99370
2008-11-21	3.45	3.45	3.28	3.29	17990
2008-11-24	3.26	3.53	3.25	3.40	38716
2008-11-25	3.50	3.55	3.20	3.33	43749
2008-11-26	3.29	3.47	3.22	3.44	71476
2008-11-28	3.50	4.13	3.47	3.91	50553
2008-12-01	3.67	3.70	3.48	3.56	28612
2008-12-02	3.55	3.57	3.34	3.34	24819
2008-12-03	3.34	3.45	3.27	3.38	28495
2008-12-04	3.41	3.55	3.40	3.47	15520
2008-12-05	3.47	3.48	3.26	3.29	47818
2008-12-08	3.22	3.49	3.22	3.22	82277
2008-12-09	3.22	3.48	3.22	3.36	75863
2008-12-10	3.45	3.62	3.24	3.55	157348
2008-12-11	3.68	3.68	3.39	3.40	150411
2008-12-12	3.45	3.45	3.19	3.31	183527
2008-12-15	3.28	3.57	3.01	3.51	472480
2008-12-16	3.66	4.13	3.53	4.10	402743
2008-12-17	4.14	4.32	4.09	4.24	261398
2008-12-18	4.23	4.44	3.97	4.34	108731
2008-12-19	3.84	4.69	3.41	4.61	125216
2008-12-22	4.63	4.81	4.45	4.58	113456
2008-12-23	4.60	4.65	4.18	4.55	62716
2008-12-24	4.55	4.55	4.34	4.49	23272
2008-12-26	5.19	5.19	4.39	4.47	18173
2008-12-29	4.24	4.38	4.18	4.23	29068
2008-12-30	4.23	4.48	4.18	4.39	26280
2008-12-31	4.37	4.60	4.29	4.52	23814
2009-01-02	4.35	4.70	4.35	4.68	52267
2009-01-05	4.51	4.65	4.49	4.60	72531
2009-01-06	4.55	4.90	4.50	4.73	17357
2009-01-07	4.79	4.87	4.45	4.58	13649
2009-01-08	4.47	4.57	4.45	4.49	8612
2009-01-09	4.44	4.69	4.34	4.34	42818
2009-01-12	4.41	4.55	4.36	4.44	17799
2009-01-13	4.39	4.45	4.14	4.18	25538
2009-01-14	4.16	4.16	4.04	4.09	17393
2009-01-15	4.18	4.23	4.13	4.23	5454
2009-01-16	4.23	4.34	4.04	4.04	9186
2009-01-20	4.18	4.21	4.03	4.03	17288
2009-01-21	4.08	4.54	4.02	4.34	40669
2009-01-22	4.26	4.69	4.26	4.39	22171
2009-01-23	4.17	4.28	4.08	4.25	17607
2009-01-26	4.14	4.18	3.33	3.97	59617
2009-01-27	3.93	3.93	3.66	3.77	146028
2009-01-28	3.78	4.09	3.68	3.98	18760
2009-01-29	3.80	3.92	3.50	3.50	16076
2009-01-30	3.56	3.78	3.50	3.71	126866
2009-02-02	3.61	3.82	3.55	3.71	23108
2009-02-03	3.70	3.71	3.43	3.66	25932
2009-02-04	3.71	3.90	3.57	3.69	27368
2009-02-05	3.53	3.68	3.30	3.66	44650
2009-02-06	3.69	3.85	3.51	3.66	83062
2009-02-09	3.51	3.66	3.45	3.50	74525
2009-02-10	3.54	3.66	3.49	3.52	23301
2009-02-11	3.52	3.55	3.32	3.34	33274
2009-02-12	3.31	3.38	3.24	3.31	503156
2009-02-13	3.17	3.54	3.17	3.53	5758
2009-02-17	3.40	3.52	3.34	3.40	4880
2009-02-18	3.34	3.46	3.27	3.43	45408
2009-02-19	3.34	3.39	3.24	3.33	35098
2009-02-20	3.24	3.43	3.20	3.30	7966
2009-02-23	3.32	3.41	3.29	3.29	8818
2009-02-24	3.34	3.51	3.34	3.47	8325
2009-02-25	3.47	3.52	3.40	3.52	6031
2009-02-26	3.54	3.55	3.39	3.40	17213
2009-02-27	3.31	3.39	3.24	3.26	12057
2009-03-02	3.19	3.23	3.14	3.15	25263
2009-03-03	3.15	3.21	3.11	3.15	52822
2009-03-04	2.94	3.45	2.94	3.26	24172
2009-03-05	3.28	3.34	3.15	3.28	15891
2009-03-06	3.26	3.36	3.19	3.35	33207
2009-03-09	3.29	3.34	3.10	3.34	9932
2009-03-10	3.34	3.59	3.32	3.40	168049
2009-03-11	3.49	3.70	3.42	3.66	40614
2009-03-12	3.61	3.94	3.61	3.93	22908
2009-03-13	3.76	4.81	3.68	4.19	54664
2009-03-16	4.18	4.18	3.97	4.07	22458
2009-03-17	3.95	4.14	3.89	4.03	24782
2009-03-18	3.94	3.94	3.84	3.89	3732
2009-03-19	3.84	4.18	3.53	3.67	32475
2009-03-20	3.73	3.86	3.62	3.76	8729
2009-03-23	3.77	3.91	3.77	3.90	15260
2009-03-24	3.71	3.89	3.71	3.89	3253
2009-03-25	3.78	3.87	3.70	3.87	15497
2009-03-26	3.87	4.08	3.80	4.07	8688
2009-03-27	3.53	4.13	3.53	4.05	35216
2009-03-30	3.92	4.08	3.92	4.08	40577
2009-03-31	4.08	4.12	4.02	4.11	11037
2009-04-01	4.04	4.28	3.41	3.70	77374
2009-04-02	3.72	3.97	3.72	3.91	18373
2009-04-03	3.92	4.12	3.92	4.01	14364
2009-04-06	3.92	3.92	3.67	3.83	8890
2009-04-07	3.66	3.92	3.66	3.90	10143
2009-04-08	3.90	3.91	3.73	3.91	83581
2009-04-09	4.02	4.13	3.89	4.08	8872
2009-04-13	4.13	4.13	3.98	4.13	20161
2009-04-14	4.13	4.22	4.08	4.15	32657
2009-04-15	4.09	4.28	4.09	4.28	17607
2009-04-16	4.21	4.39	4.08	4.28	9665
2009-04-17	4.22	4.27	4.03	4.17	21213
2009-04-20	4.14	4.17	3.81	3.88	64342
2009-04-21	3.99	4.10	3.90	4.03	9186
2009-04-22	3.80	4.10	3.80	4.00	30248
2009-04-23	4.07	4.39	4.07	4.09	71621
2009-04-24	4.16	4.26	4.11	4.18	29630
2009-04-27	4.18	4.18	4.08	4.09	5621
2009-04-28	4.05	4.05	3.97	4.01	5746
2009-04-29	4.05	4.16	4.05	4.08	29282
2009-04-30	3.99	4.18	3.97	3.97	16746
2009-05-01	4.05	4.44	4.05	4.44	14067
2009-05-04	4.36	4.46	4.18	4.23	109496
2009-05-05	4.27	4.43	4.27	4.41	46009
2009-05-06	4.62	4.96	4.35	4.96	65382
2009-05-07	4.96	5.06	4.51	4.68	41286
2009-05-08	4.65	4.96	4.57	4.81	64141
2009-05-11	4.92	4.92	4.84	4.87	11791
2009-05-12	4.96	4.96	4.78	4.90	29822
2009-05-13	4.83	4.95	4.56	4.78	22876
2009-05-14	4.87	5.02	4.81	4.85	22911
2009-05-15	4.85	4.85	4.74	4.77	3062
2009-05-18	4.85	5.28	4.85	5.16	654508
2009-05-19	5.19	5.39	5.12	5.23	175780
2009-05-20	5.19	5.41	5.19	5.23	80608
2009-05-21	4.96	5.10	4.96	5.07	40066
2009-05-22	5.20	5.58	4.77	5.21	13779
2009-05-26	5.28	5.28	5.23	5.23	11220
2009-05-27	5.34	5.39	4.86	5.23	116435
2009-05-28	5.25	5.27	5.12	5.12	36209
2009-05-29	5.12	5.29	4.70	4.70	37372
2009-06-01	4.81	5.19	4.81	5.15	77315
2009-06-02	5.18	5.21	5.12	5.21	76555
2009-06-03	5.25	5.38	5.05	5.07	31803
2009-06-04	5.08	5.17	5.07	5.07	47358
2009-06-05	5.08	5.17	5.07	5.12	45440
2009-06-08	5.06	5.12	5.02	5.07	33989
2009-06-09	5.10	5.10	4.81	4.94	34845
2009-06-10	4.97	5.49	4.72	5.00	73785
2009-06-11	5.07	5.12	5.03	5.08	4086
2009-06-12	5.35	5.41	5.12	5.14	52721
2009-06-15	5.10	5.18	5.02	5.07	35998
2009-06-16	5.08	5.19	4.97	5.10	113729
2009-06-17	5.10	5.11	4.92	5.02	47674
2009-06-18	4.97	5.04	4.90	4.90	31923
2009-06-19	4.95	5.00	4.82	4.82	38913
2009-06-22	4.82	4.91	4.74	4.78	39760
2009-06-23	4.75	4.81	4.75	4.75	24561
2009-06-24	4.81	4.98	4.75	4.95	78017
2009-06-25	4.86	5.11	4.84	4.92	15930
2009-06-26	4.97	4.97	4.87	4.89	6124
2009-06-29	4.88	4.96	4.88	4.94	13733
2009-06-30	5.01	5.10	4.89	5.01	101378
2009-07-01	5.06	5.69	5.06	5.47	170126
2009-07-02	5.25	5.71	5.23	5.33	53096
2009-07-06	5.27	5.35	5.27	5.32	52450
2009-07-07	5.32	5.38	5.27	5.31	47349
2009-07-08	5.28	5.33	5.06	5.07	46431
2009-07-09	5.07	5.10	4.91	4.96	52684
2009-07-10	4.87	5.02	4.75	5.02	20154
2009-07-13	4.96	5.07	4.86	5.07	122200
2009-07-14	4.87	5.09	4.87	5.02	50221
2009-07-15	5.02	5.32	5.02	5.23	35004
2009-07-16	5.13	5.17	5.07	5.13	18021
2009-07-17	5.04	5.16	5.02	5.16	21483
2009-07-20	5.17	5.17	5.01	5.12	49979
2009-07-21	5.10	5.12	5.02	5.02	10430
2009-07-22	5.04	5.44	5.04	5.18	96168
2009-07-23	5.21	5.42	5.19	5.40	231222
2009-07-24	5.30	5.55	5.28	5.43	8359
2009-07-27	5.43	5.48	5.37	5.48	10687
2009-07-28	5.61	6.01	5.61	5.78	228389
2009-07-29	5.81	5.85	5.67	5.77	18671
2009-07-30	5.78	6.02	5.77	5.98	584891
2009-07-31	6.00	6.07	5.97	6.06	11339
2009-08-03	6.03	6.11	5.96	6.06	23808
2009-08-04	6.02	6.27	6.01	6.17	108966
2009-08-05	6.16	6.64	6.16	6.55	166048
2009-08-06	6.46	6.69	6.43	6.58	37588
2009-08-07	6.79	6.86	6.53	6.69	114210
2009-08-10	6.55	7.16	6.55	7.12	108061
2009-08-11	6.92	7.21	6.92	7.18	72850
2009-08-12	7.22	7.32	6.95	6.95	72000
2009-08-13	7.06	7.06	6.74	6.76	48508
2009-08-14	6.80	6.80	6.58	6.67	17675
2009-08-17	6.64	6.64	6.40	6.44	18560
2009-08-18	6.36	6.66	6.36	6.66	11445
2009-08-19	6.58	6.59	6.43	6.44	51147
2009-08-20	6.48	6.74	6.48	6.67	18579
2009-08-21	6.58	6.94	6.58	6.84	36321
2009-08-24	6.71	7.39	6.71	7.28	113632
2009-08-25	7.39	7.45	7.11	7.14	17799
2009-08-26	7.05	7.10	6.80	6.82	13848
2009-08-27	6.79	6.84	6.11	6.37	157230
2009-08-28	6.49	6.82	6.49	6.79	44846
2009-08-31	6.96	6.96	6.48	6.50	47397
2009-09-01	6.51	6.52	6.27	6.28	66621
2009-09-02	6.12	6.40	6.12	6.29	11940
2009-09-03	6.44	6.74	6.41	6.57	9018
2009-09-04	6.67	6.71	6.12	6.34	51939
2009-09-08	6.64	6.79	6.58	6.79	21653
2009-09-09	6.89	6.89	6.75	6.78	40890
2009-09-10	6.91	7.04	6.62	7.04	32054
2009-09-11	7.05	7.37	6.24	7.21	50217
2009-09-14	7.05	7.30	7.00	7.21	6522
2009-09-15	7.36	7.52	7.24	7.33	15775
2009-09-16	7.23	7.68	7.21	7.46	61829
2009-09-17	7.51	7.61	7.21	7.23	12416
2009-09-18	7.37	7.68	7.26	7.68	111097
2009-09-21	7.42	7.42	7.21	7.41	18660
2009-09-22	7.19	7.62	7.19	7.53	28762
2009-09-23	7.47	7.59	7.35	7.44	2870
2009-09-24	7.71	7.71	7.44	7.44	56722
2009-09-25	7.29	7.62	6.75	7.44	29574
2009-09-28	7.32	7.82	7.32	7.82	15801
2009-09-29	7.21	8.40	7.13	8.29	22748
2009-09-30	8.61	8.80	8.40	8.67	64693
2009-10-01	8.78	9.19	8.48	8.53	72544
2009-10-02	8.46	8.46	8.15	8.22	37709
2009-10-05	8.22	8.37	8.07	8.29	19341
2009-10-06	8.50	8.52	8.17	8.44	20165
2009-10-07	8.32	8.57	8.32	8.47	81526
2009-10-08	8.56	8.88	8.52	8.60	34101
2009-10-09	8.65	9.13	8.42	8.59	62063
2009-10-12	8.66	8.68	8.50	8.57	49042
2009-10-13	8.42	8.62	8.42	8.57	42830
2009-10-14	8.57	8.81	8.51	8.67	113497
2009-10-15	8.73	8.88	8.58	8.76	60752
2009-10-16	8.87	8.88	8.67	8.72	29128
2009-10-19	8.57	9.19	8.55	9.06	73617
2009-10-20	9.10	9.33	8.98	9.25	71598
2009-10-21	9.38	9.58	9.32	9.50	86713
2009-10-22	9.67	10.12	9.42	9.77	59641
2009-10-23	9.93	10.00	9.77	9.82	51526
2009-10-26	10.01	10.01	9.50	9.50	43306
2009-10-27	9.60	9.60	9.35	9.36	33375
2009-10-28	9.36	9.43	8.67	8.75	37812
2009-10-29	8.78	9.14	8.78	9.09	50619
2009-10-30	9.12	9.12	8.92	9.03	21723
2009-11-02	9.12	9.12	8.69	8.77	47173
2009-11-03	8.75	8.80	8.54	8.64	8634
2009-11-04	8.73	9.19	8.73	9.04	25883
2009-11-05	9.21	9.21	8.94	8.94	15852
2009-11-06	9.06	9.28	8.88	9.20	11666
2009-11-09	9.35	9.35	8.57	9.04	24488
2009-11-10	9.13	9.14	8.89	9.14	12314
2009-11-11	9.20	9.24	9.04	9.05	16325
2009-11-12	8.90	8.99	8.20	8.20	13473
2009-11-13	8.43	8.55	8.33	8.40	49685
2009-11-16	8.55	8.63	8.17	8.28	169480
2009-11-17	8.26	8.37	8.15	8.37	327316
2009-11-18	8.37	8.90	8.33	8.46	54556
2009-11-19	8.37	8.49	8.34	8.36	41786
2009-11-20	8.36	8.36	7.66	8.33	34091
2009-11-23	8.36	8.41	8.27	8.34	103802
2009-11-24	8.35	8.41	8.26	8.30	84242
2009-11-25	8.40	8.55	8.36	8.55	25743
2009-11-27	8.22	8.47	8.21	8.39	28796
2009-11-30	8.34	8.62	8.34	8.60	16028
2009-12-01	8.62	9.03	8.62	8.90	32225
2009-12-02	8.99	9.02	8.88	8.96	22200
2009-12-03	9.08	9.11	8.73	8.78	39999
2009-12-04	8.91	9.09	8.82	8.93	18184
2009-12-07	8.97	8.97	8.82	8.88	10334
2009-12-08	8.87	8.98	8.79	8.88	10341
2009-12-09	8.88	8.88	8.74	8.80	47282
2009-12-10	8.96	9.14	8.88	9.14	38373
2009-12-11	9.04	9.13	8.98	9.09	14641
2009-12-14	8.95	9.45	8.91	9.25	37493
2009-12-15	9.12	9.30	9.12	9.25	20333
2009-12-16	9.38	9.38	9.18	9.23	14964
2009-12-17	9.37	9.38	9.18	9.18	35058
2009-12-18	9.18	9.36	9.11	9.28	12938
2009-12-21	9.57	10.03	9.34	9.74	184567
2009-12-22	9.86	10.67	9.86	10.31	102890
2009-12-23	10.36	10.45	10.29	10.29	31026
2009-12-24	10.26	10.26	10.19	10.19	478
2009-12-28	10.14	10.45	10.14	10.30	9657
2009-12-29	10.51	10.51	10.17	10.17	6927
2009-12-30	10.29	10.29	10.05	10.19	5822
2009-12-31	10.08	10.08	9.90	9.90	14449
2010-01-04	9.95	10.26	9.95	10.14	35865
2010-01-05	11.33	11.33	10.16	10.59	116087
2010-01-06	10.61	10.65	10.35	10.40	28724
2010-01-07	10.11	10.45	10.02	10.42	17224
2010-01-08	10.41	10.41	10.31	10.35	22726
2010-01-11	10.55	10.68	10.19	10.19	16125
2010-01-12	10.03	10.03	9.51	9.82	18298
2010-01-13	9.72	10.30	9.56	9.62	22821
2010-01-14	9.59	9.90	9.56	9.72	33346
2010-01-15	9.83	9.86	9.60	9.71	22337
2010-01-19	9.67	10.27	9.43	9.95	47399
2010-01-20	9.76	10.35	9.71	10.17	21970
2010-01-21	10.25	10.44	9.72	9.92	18972
2010-01-22	9.86	9.86	9.37	9.46	24103
2010-01-25	9.51	9.77	9.39	9.62	259687
2010-01-26	9.58	9.86	9.42	9.62	121613
2010-01-27	9.48	9.63	9.48	9.61	10431
2010-01-28	9.82	9.88	9.61	9.88	34246
2010-01-29	10.09	10.09	9.62	9.73	52412
2010-02-01	9.82	9.82	9.61	9.72	25517
2010-02-02	9.82	9.82	9.56	9.78	14870
2010-02-03	9.75	9.77	9.65	9.72	11346
2010-02-04	9.68	9.71	9.46	9.58	30499
2010-02-05	9.49	9.57	9.34	9.57	39264
2010-02-08	9.47	9.53	9.46	9.52	5167
2010-02-09	9.63	9.76	9.47	9.67	22007
2010-02-10	9.81	9.81	9.50	9.68	184784
2010-02-11	9.58	9.82	9.58	9.69	11873
2010-02-12	9.82	9.82	9.69	9.73	14918
2010-02-16	9.75	9.82	9.49	9.78	64750
2010-02-17	9.81	10.14	9.77	10.04	26700
2010-02-18	9.95	10.18	9.94	10.02	10047
2010-02-19	10.04	10.05	9.93	10.05	4970
2010-02-22	10.03	10.04	9.94	9.99	28516
2010-02-23	9.92	9.92	9.76	9.83	31511
2010-02-24	9.75	9.82	9.16	9.81	14303
2010-02-25	9.69	9.73	9.61	9.66	19268
2010-02-26	9.69	9.88	9.69	9.88	49940
2010-03-01	10.08	10.31	9.93	10.16	25559
2010-03-02	10.20	10.24	10.15	10.17	17588
2010-03-03	10.16	10.16	9.90	10.03	12757
2010-03-04	9.95	10.05	9.88	10.02	22726
2010-03-05	10.03	10.19	9.94	10.01	34349
2010-03-08	10.08	10.14	9.93	10.07	32116
2010-03-09	9.99	10.19	9.99	10.08	95488
2010-03-10	10.00	10.24	10.00	10.19	13301
2010-03-11	10.08	10.29	10.01	10.13	11866
2010-03-12	10.08	10.35	10.08	10.30	36140
2010-03-15	10.18	10.36	10.09	10.29	25832
2010-03-16	10.35	10.71	10.30	10.69	75790
2010-03-17	10.77	11.05	10.71	10.83	107833
2010-03-18	10.67	10.85	10.61	10.79	34691
2010-03-19	10.87	10.89	10.66	10.74	31754
2010-03-22	10.64	10.75	10.54	10.71	26669
2010-03-23	10.64	10.81	10.64	10.74	35100
2010-03-24	10.71	10.81	10.65	10.76	12583
2010-03-25	10.76	11.29	10.76	11.08	161989
2010-03-26	11.18	11.21	11.08	11.08	55019
2010-03-29	11.17	11.20	11.13	11.18	7614
2010-03-30	11.14	11.36	11.13	11.28	23982
2010-03-31	11.29	11.35	11.10	11.32	18455
2010-04-01	11.29	12.02	11.28	12.00	43320
2010-04-05	11.89	12.26	11.89	12.10	70342
2010-04-06	12.04	12.49	12.04	12.36	31062
2010-04-07	12.40	12.47	12.29	12.32	113473
2010-04-08	12.21	12.31	12.14	12.31	37420
2010-04-09	12.32	12.67	12.23	12.46	63688
2010-04-12	12.56	12.56	12.33	12.38	17061
2010-04-13	12.33	12.54	12.33	12.53	38646
2010-04-14	12.32	12.40	12.03	12.26	51231
2010-04-15	12.48	12.48	12.27	12.32	31400
2010-04-16	12.33	12.33	11.65	12.07	164272
2010-04-19	12.24	12.48	12.11	12.48	116935
2010-04-20	12.81	13.18	12.76	13.07	129102
2010-04-21	13.02	13.38	13.01	13.26	87396
2010-04-22	13.26	13.31	13.19	13.28	144166
2010-04-23	13.32	13.76	13.32	13.55	43892
2010-04-26	13.47	14.11	13.47	13.83	255078
2010-04-27	14.13	14.57	13.11	13.22	114254
2010-04-28	13.41	13.41	12.72	13.17	144172
2010-04-29	13.14	13.66	13.06	13.56	192359
2010-04-30	13.60	13.60	12.77	13.28	80393
2010-05-03	13.51	13.51	12.96	13.29	47798
2010-05-04	13.27	13.27	12.73	12.93	40300
2010-05-05	13.07	13.07	12.52	12.67	32951
2010-05-06	12.49	12.75	12.02	12.18	78417
2010-05-07	12.02	12.15	11.81	11.88	99717
2010-05-10	12.20	13.25	12.02	13.13	120806
2010-05-11	13.14	13.14	12.79	12.91	32555
2010-05-12	12.98	13.10	12.85	13.01	26481
2010-05-13	12.10	13.15	11.23	13.04	147192
2010-05-14	13.04	13.09	12.25	12.44	71879
2010-05-17	12.54	12.90	12.43	12.64	49290
2010-05-18	12.63	13.09	12.56	12.70	42669
2010-05-19	12.70	12.80	12.15	12.26	108845
2010-05-20	11.91	12.14	11.29	11.58	79464
2010-05-21	11.46	11.48	11.29	11.43	44312
2010-05-24	11.29	11.50	11.21	11.44	28998
2010-05-25	11.10	11.31	11.09	11.15	24914
2010-05-26	11.14	11.40	11.12	11.15	23915
2010-05-27	11.18	11.52	11.14	11.52	81803
2010-05-28	11.44	11.56	11.19	11.50	71141
2010-06-01	11.32	11.51	11.27	11.37	22189
2010-06-02	11.35	11.55	11.29	11.52	49276
2010-06-03	11.47	11.57	11.39	11.53	32239
2010-06-04	11.38	11.52	11.14	11.21	27203
2010-06-07	11.11	11.32	11.02	11.07	23897
2010-06-08	11.19	11.32	10.87	11.07	30254
2010-06-09	11.00	11.40	11.00	11.20	21732
2010-06-10	11.53	11.59	11.12	11.29	22755
2010-06-11	11.11	11.29	11.06	11.29	20984
2010-06-14	11.28	11.50	11.21	11.29	38106
2010-06-15	11.20	11.50	11.12	11.50	27853
2010-06-16	11.50	11.50	11.25	11.46	41901
2010-06-17	11.44	11.44	10.96	11.09	35926
2010-06-18	11.04	11.11	10.96	11.00	25242
2010-06-21	11.07	11.28	10.67	10.68	34418
2010-06-22	10.63	11.11	10.63	11.09	23717
2010-06-23	11.18	11.21	10.74	11.20	47480
2010-06-24	11.07	11.29	10.96	11.24	65982
2010-06-25	11.34	11.34	11.05	11.17	10358
2010-06-28	11.24	11.34	11.09	11.29	9657
2010-06-29	11.24	11.24	10.74	10.79	26757
2010-06-30	10.84	11.09	10.76	10.91	19927
2010-07-01	10.95	10.95	10.39	10.90	46974
2010-07-02	10.89	11.12	10.73	10.88	9731
2010-07-06	10.88	11.06	10.88	10.93	26058
2010-07-07	10.91	11.30	10.91	11.25	10759
2010-07-08	11.39	11.43	11.35	11.43	3157
2010-07-09	11.38	11.50	11.38	11.50	135894
2010-07-12	11.40	11.50	11.30	11.34	17806
2010-07-13	11.43	11.50	11.22	11.40	33577
2010-07-14	11.31	11.47	11.23	11.34	17688
2010-07-15	11.28	11.45	11.00	11.35	47073
2010-07-16	11.35	11.39	11.09	11.25	32871
2010-07-19	11.27	11.43	10.93	11.01	25358
2010-07-20	11.09	11.50	11.09	11.44	51465
2010-07-21	11.43	11.44	11.11	11.18	52953
2010-07-22	11.30	11.50	11.11	11.45	56435
2010-07-23	11.48	11.52	11.19	11.43	25575
2010-07-26	11.34	11.50	11.11	11.50	54377
2010-07-27	11.50	11.51	11.34	11.50	256147
2010-07-28	11.47	11.50	11.08	11.28	37288
2010-07-29	11.42	11.50	11.35	11.46	31381
2010-07-30	11.24	11.51	11.24	11.44	35502
2010-08-02	11.50	11.60	11.42	11.50	101055
2010-08-03	11.42	11.97	11.36	11.95	119555
2010-08-04	11.97	12.38	11.81	12.29	74577
2010-08-05	12.28	12.60	12.26	12.52	50885
2010-08-06	12.49	12.60	12.26	12.60	76437
2010-08-09	12.62	12.85	12.24	12.84	46246
2010-08-10	12.80	13.05	12.59	12.83	39909
2010-08-11	12.73	12.75	12.06	12.34	36663
2010-08-12	12.10	12.95	12.10	12.79	51499
2010-08-13	12.73	12.95	12.70	12.85	48211
2010-08-16	12.76	13.05	12.69	13.01	24709
2010-08-17	13.06	13.07	12.76	12.95	34366
2010-08-18	13.04	13.66	12.97	13.64	117231
2010-08-19	13.67	13.69	13.06	13.17	24589
2010-08-20	13.17	13.48	13.05	13.40	32168
2010-08-23	13.48	13.61	13.31	13.31	39912
2010-08-24	13.13	13.17	12.82	12.82	31638
2010-08-25	12.62	13.02	12.56	12.98	16201
2010-08-26	13.00	13.07	12.81	12.87	14979
2010-08-27	12.94	13.17	12.85	13.11	11533
2010-08-30	13.17	13.24	12.91	12.95	21087
2010-08-31	12.81	13.17	12.68	13.13	59708
2010-09-01	13.16	13.75	12.92	13.63	89856
2010-09-02	13.61	13.93	13.49	13.83	53714
2010-09-03	13.95	14.17	13.77	14.08	44012
2010-09-07	14.03	14.19	14.00	14.10	8076
2010-09-08	14.18	14.38	13.72	13.99	47304
2010-09-09	14.30	14.42	13.77	13.85	28176
2010-09-10	13.85	13.94	13.68	13.89	22807
2010-09-13	13.89	14.11	13.49	13.77	50664
2010-09-14	13.76	14.18	13.72	13.79	32675
2010-09-15	13.68	13.75	13.32	13.52	43456
2010-09-16	13.50	13.57	13.31	13.54	40023
2010-09-17	13.47	13.73	13.32	13.48	23993
2010-09-20	13.41	13.94	13.41	13.87	32667
2010-09-21	13.69	13.88	13.54	13.81	36788
2010-09-22	13.73	14.35	13.73	14.15	64147
2010-09-23	13.97	14.19	13.89	14.19	38781
2010-09-24	14.17	14.81	14.11	14.81	65989
2010-09-27	14.82	15.15	14.81	15.12	61704
2010-09-28	15.15	15.47	14.99	15.42	89695
2010-09-29	15.30	15.33	14.95	15.25	52417
2010-09-30	15.35	15.68	15.24	15.46	70117
2010-10-01	15.45	15.45	14.80	15.03	46796
2010-10-04	14.93	15.05	14.76	14.92	20695
2010-10-05	14.94	15.47	14.83	15.36	55929
2010-10-06	15.30	15.31	14.84	14.88	28079
2010-10-07	14.89	14.92	14.76	14.77	28528
2010-10-08	14.84	15.00	14.72	14.86	23863
2010-10-11	14.79	15.15	14.71	15.12	41747
2010-10-12	15.10	15.13	14.59	14.63	57539
2010-10-13	14.73	14.97	14.73	14.90	54786
2010-10-14	14.93	14.93	14.64	14.79	29183
2010-10-15	14.91	14.94	14.74	14.94	54710
2010-10-18	14.92	14.94	14.78	14.94	27095
2010-10-19	14.76	14.92	14.65	14.68	18376
2010-10-20	14.77	14.91	14.58	14.88	53004
2010-10-21	14.82	14.93	14.71	14.92	56244
2010-10-22	14.85	15.04	14.76	14.93	181696
2010-10-25	15.13	15.20	14.86	14.97	179892
2010-10-26	14.63	14.69	14.21	14.55	128936
2010-10-27	14.53	16.20	14.45	15.66	485958
2010-10-28	15.68	15.93	15.40	15.43	116484
2010-10-29	15.31	16.01	15.13	16.01	95511
2010-11-01	16.18	16.30	15.68	15.92	165872
2010-11-02	16.08	16.61	15.83	15.94	288816
2010-11-03	16.13	16.13	15.73	16.02	195920
2010-11-04	16.08	17.48	16.08	17.41	478749
2010-11-05	17.33	18.49	17.33	18.35	279097
2010-11-08	18.39	19.36	18.12	18.33	201540
2010-11-09	18.28	18.78	17.54	17.71	103544
2010-11-10	17.77	18.21	17.61	18.21	35183
2010-11-11	18.24	18.26	17.77	17.80	46406
2010-11-12	17.49	17.49	16.71	16.92	103594
2010-11-15	16.94	17.87	16.94	17.67	68039
2010-11-16	17.04	17.04	16.31	16.43	58095
2010-11-17	16.39	16.64	16.33	16.54	42352
2010-11-18	16.96	17.45	16.79	16.80	46164
2010-11-19	16.85	17.02	16.56	16.67	34923
2010-11-22	16.81	17.01	16.33	16.55	41009
2010-11-23	16.36	16.44	16.19	16.39	9362
2010-11-24	16.55	16.82	15.99	16.69	37282
2010-11-26	16.88	17.25	16.52	16.89	74478
2010-11-29	16.86	17.10	16.36	16.80	417287
2010-11-30	16.77	17.15	16.33	16.76	185372
2010-12-01	17.10	17.10	16.48	16.74	75963
2010-12-02	16.57	17.27	16.57	17.15	157881
2010-12-03	17.15	17.18	16.98	17.16	36230
2010-12-06	17.16	17.19	16.77	16.99	70075
2010-12-07	16.93	17.05	16.81	17.01	36865
2010-12-08	16.96	16.96	16.53	16.72	22868
2010-12-09	16.83	16.92	16.51	16.68	57038
2010-12-10	16.75	16.82	16.46	16.72	45564
2010-12-13	16.61	16.72	16.47	16.49	55061
2010-12-14	16.49	16.83	16.32	16.64	211438
2010-12-15	16.50	16.68	16.27	16.47	248164
2010-12-16	16.39	16.71	16.39	16.50	58687
2010-12-17	16.48	16.54	16.35	16.45	15185
2010-12-20	16.47	16.68	15.75	16.30	150558
2010-12-21	16.30	16.80	16.24	16.55	74099
2010-12-22	16.55	16.97	16.44	16.96	46330
2010-12-23	16.83	16.87	16.23	16.48	54858
2010-12-27	16.34	16.49	16.29	16.46	47243
2010-12-28	16.44	16.45	16.31	16.38	23309
2010-12-29	16.53	16.57	16.36	16.51	47366
2010-12-30	16.55	16.77	16.55	16.77	32694
2010-12-31	16.77	16.91	16.72	16.81	16425
2011-01-03	16.91	17.35	16.87	16.98	52300
2011-01-04	16.97	17.12	16.86	17.08	54235
2011-01-05	16.94	17.36	16.94	17.27	120624
2011-01-06	17.39	17.82	17.35	17.52	74222
2011-01-07	17.41	17.50	16.89	17.14	30717
2011-01-10	17.14	17.14	16.72	16.85	24187
2011-01-11	17.03	17.03	16.71	16.71	33227
2011-01-12	16.81	16.94	16.67	16.72	25936
2011-01-13	16.77	16.79	16.44	16.44	11975
2011-01-14	16.43	16.76	16.34	16.53	91621
2011-01-18	16.51	16.99	16.42	16.54	81907
2011-01-19	16.63	17.01	16.53	16.81	53671
2011-01-20	16.85	16.99	16.48	16.95	33259
2011-01-21	16.94	17.24	16.94	17.10	41469
2011-01-24	17.11	17.13	16.88	16.89	35604
2011-01-25	16.73	16.76	16.39	16.61	14785
2011-01-26	16.75	16.75	16.43	16.50	21408
2011-01-27	16.62	16.64	16.50	16.50	14452
2011-01-28	16.48	16.52	15.87	16.15	51314
2011-01-31	16.10	16.64	16.10	16.62	46467
2011-02-01	16.79	17.24	16.61	16.73	27358
2011-02-02	16.53	16.74	16.48	16.63	17017
2011-02-03	16.52	16.72	16.51	16.69	20994
2011-02-04	16.69	17.32	16.69	17.17	66682
2011-02-07	17.13	17.13	16.64	16.78	15924
2011-02-08	16.78	16.93	16.78	16.85	15184
2011-02-09	16.73	16.79	16.32	16.46	11551
2011-02-10	16.40	16.58	15.95	15.95	68489
2011-02-11	16.01	16.02	15.78	15.94	37180
2011-02-14	15.89	15.89	15.64	15.65	15881
2011-02-15	15.65	15.65	15.42	15.48	7395
2011-02-16	15.41	15.49	15.15	15.31	29822
2011-02-17	15.32	15.81	15.31	15.68	94392
2011-02-18	15.61	15.68	15.15	15.38	42828
2011-02-22	15.36	15.36	14.73	14.79	83034
2011-02-23	14.73	14.81	14.04	14.63	42069
2011-02-24	14.64	15.10	14.40	14.63	90434
2011-02-25	14.67	14.83	14.63	14.68	32465
2011-02-28	14.59	15.31	14.58	15.25	64935
2011-03-01	15.25	15.25	14.82	14.87	8858
2011-03-02	14.85	14.99	14.65	14.83	22009
2011-03-03	14.91	15.14	14.72	15.01	87174
2011-03-04	15.09	15.09	14.66	14.73	30328
2011-03-07	14.91	14.95	14.61	14.63	30274
2011-03-08	14.74	15.05	14.71	15.05	7641
2011-03-09	15.00	15.08	14.83	15.06	24688
2011-03-10	14.85	14.91	14.32	14.83	50103
2011-03-11	14.78	14.97	14.32	14.88	32118
2011-03-14	14.68	14.88	14.52	14.88	13937
2011-03-15	14.62	14.62	14.33	14.57	42191
2011-03-16	14.42	14.72	14.38	14.42	35995
2011-03-17	14.61	14.76	14.44	14.63	13596
2011-03-18	14.72	14.72	14.40	14.53	21750
2011-03-21	14.55	15.05	14.48	14.63	24688
2011-03-22	14.56	14.68	14.45	14.68	12188
2011-03-23	14.58	14.72	14.58	14.63	9658
2011-03-24	14.65	14.71	14.63	14.67	6698
2011-03-25	14.79	14.86	14.63	14.84	8532
2011-03-28	14.84	15.01	14.82	15.01	70698
2011-03-29	14.88	14.89	14.70	14.74	10819
2011-03-30	14.80	15.00	14.61	14.67	84415
2011-03-31	14.66	14.68	14.43	14.48	84212
2011-04-01	14.63	14.69	14.15	14.37	90727
2011-04-04	14.34	14.47	14.34	14.39	30241
2011-04-05	14.42	14.46	14.37	14.39	39205
2011-04-06	14.40	14.46	14.37	14.39	29803
2011-04-07	14.38	14.50	14.37	14.40	17324
2011-04-08	14.41	14.44	14.34	14.35	39630
2011-04-11	14.31	14.37	14.21	14.30	59262
2011-04-12	14.16	14.32	13.85	14.32	36944
2011-04-13	14.31	14.32	13.96	14.03	18400
2011-04-14	14.01	14.12	13.69	13.89	339368
2011-04-15	13.89	13.95	13.73	13.76	99239
2011-04-18	13.43	13.50	13.32	13.34	158946
2011-04-19	13.18	13.38	13.18	13.33	27167
2011-04-20	13.46	13.50	13.30	13.37	69460
2011-04-21	13.37	13.38	13.18	13.28	40606
2011-04-25	13.26	13.26	13.08	13.13	39165
2011-04-26	13.13	13.20	13.02	13.02	63041
2011-04-27	12.95	13.16	12.95	13.02	51688
2011-04-28	12.99	13.10	12.90	13.06	48215
2011-04-29	13.06	13.24	13.06	13.23	73707
2011-05-02	13.17	13.64	13.15	13.46	295149
2011-05-03	13.44	14.50	13.40	13.89	101616
2011-05-04	13.87	14.08	13.60	13.74	38251
2011-05-05	13.62	13.66	13.44	13.51	70226
2011-05-06	13.59	13.59	13.46	13.47	7759
2011-05-09	13.45	13.46	13.38	13.42	7467
2011-05-10	13.47	13.81	13.43	13.76	54543
2011-05-11	13.71	13.81	13.38	13.62	48597
2011-05-12	13.65	13.68	13.44	13.59	59548
2011-05-13	13.59	13.59	13.36	13.41	16944
2011-05-16	13.39	13.59	13.36	13.49	83809
2011-05-17	13.45	13.57	13.44	13.55	9306
2011-05-18	13.51	13.87	13.51	13.83	36993
2011-05-19	13.88	13.88	13.69	13.80	14343
2011-05-20	13.75	13.75	13.45	13.59	10944
2011-05-23	13.53	13.57	13.38	13.45	23442
2011-05-24	13.40	13.88	13.38	13.85	42286
2011-05-25	13.80	13.88	13.63	13.67	30431
2011-05-26	13.62	13.69	13.54	13.61	21364
2011-05-27	13.55	13.74	13.49	13.70	22312
2011-05-31	13.75	13.80	13.50	13.57	8399
2011-06-01	13.57	13.66	13.46	13.46	31828
2011-06-02	13.46	13.46	13.31	13.45	38325
2011-06-03	13.41	13.49	13.39	13.41	12368
2011-06-06	13.42	13.45	13.38	13.39	16299
2011-06-07	13.44	13.49	13.38	13.40	8021
2011-06-08	13.51	13.84	13.38	13.60	67794
2011-06-09	13.59	13.77	13.50	13.55	13844
2011-06-10	13.53	13.73	13.39	13.64	34276
2011-06-13	13.64	13.80	13.61	13.75	24391
2011-06-14	13.79	13.83	13.77	13.79	11465
2011-06-15	13.60	13.69	13.38	13.61	28592
2011-06-16	13.57	13.64	13.44	13.46	25679
2011-06-17	13.54	13.64	13.43	13.44	76817
2011-06-20	13.67	13.83	13.39	13.55	20913
2011-06-21	13.69	14.03	13.62	13.66	15030
2011-06-22	13.64	13.64	13.53	13.59	10446
2011-06-23	13.53	14.00	13.44	13.87	49643
2011-06-24	13.92	14.32	13.86	14.27	37727
2011-06-27	14.33	14.33	14.12	14.15	12486
2011-06-28	14.25	14.25	14.00	14.10	37789
2011-06-29	14.19	14.62	14.12	14.14	25893
2011-06-30	14.19	14.42	14.19	14.38	24164
2011-07-01	14.33	14.55	14.13	14.21	26020
2011-07-05	14.26	14.53	14.17	14.37	12086
2011-07-06	14.39	14.43	13.99	14.11	39250
2011-07-07	14.63	14.63	14.24	14.30	13958
2011-07-08	14.20	14.23	14.09	14.19	13601
2011-07-11	14.03	14.23	13.95	13.95	10482
2011-07-12	13.95	13.95	13.79	13.79	9574
2011-07-13	13.84	13.84	13.40	13.66	32860
2011-07-14	13.64	13.73	13.60	13.65	5650
2011-07-15	13.63	13.68	13.55	13.55	17265
2011-07-18	13.48	13.59	13.43	13.45	28411
2011-07-19	13.62	13.66	13.51	13.53	68485
2011-07-20	13.61	13.72	13.56	13.59	4318
2011-07-21	13.61	13.87	13.61	13.87	28797
2011-07-22	13.84	13.86	13.69	13.74	6220
2011-07-25	13.74	13.74	13.57	13.57	12859
2011-07-26	13.53	13.56	13.43	13.50	11284
2011-07-27	13.49	13.51	13.24	13.34	19777
2011-07-28	13.24	13.31	13.20	13.27	33147
2011-07-29	13.16	13.27	13.16	13.25	2401
2011-08-01	13.18	13.43	13.07	13.25	37161
2011-08-02	13.23	13.74	13.22	13.36	8852
2011-08-03	13.19	13.21	12.75	13.18	13987
2011-08-04	13.17	13.17	12.76	12.82	31285
2011-08-05	12.79	12.88	12.34	12.68	25504
2011-08-08	12.23	12.39	11.69	11.86	161785
2011-08-09	11.83	12.20	11.81	12.01	55904
2011-08-10	12.04	12.04	11.81	11.85	51067
2011-08-11	11.83	12.15	11.70	12.01	43078
2011-08-12	12.06	12.07	11.61	11.84	21988
2011-08-15	11.94	12.21	11.61	12.12	14566
2011-08-16	12.06	12.27	11.80	11.83	38551
2011-08-17	11.88	12.82	11.88	12.39	39449
2011-08-18	12.24	12.24	11.66	11.80	17748
2011-08-19	11.75	11.75	11.15	11.51	39347
2011-08-22	11.53	11.91	11.48	11.63	16346
2011-08-23	11.58	11.69	10.53	11.56	24588
2011-08-24	11.40	12.07	11.13	11.75	43995
2011-08-25	11.98	11.98	11.50	11.52	41527
2011-08-26	11.27	11.60	10.91	11.55	28474
2011-08-29	11.55	11.86	11.55	11.71	25663
2011-08-30	11.60	11.76	11.59	11.74	12717
2011-08-31	11.81	12.21	11.81	11.93	63069
2011-09-01	11.88	12.08	11.71	11.71	34745
2011-09-02	11.72	11.77	11.53	11.61	37109
2011-09-06	11.37	11.37	11.12	11.24	24176
2011-09-07	11.30	11.50	11.07	11.46	24320
2011-09-08	11.44	11.61	11.04	11.13	29295
2011-09-09	11.09	11.19	10.59	10.68	28181
2011-09-12	10.50	10.63	10.32	10.43	50506
2011-09-13	10.47	10.73	10.44	10.56	13512
2011-09-14	10.53	10.64	10.29	10.29	13108
2011-09-15	10.46	10.70	10.30	10.64	29090
2011-09-16	10.62	11.15	10.62	11.08	38568
2011-09-19	10.81	10.92	10.53	10.76	21697
2011-09-20	10.73	10.99	10.29	10.73	16898
2011-09-21	10.72	10.76	10.38	10.45	6621
2011-09-22	10.21	10.40	8.86	9.24	174329
2011-09-23	9.25	9.35	8.74	8.90	102618
2011-09-26	9.08	9.08	8.90	9.00	29757
2011-09-27	9.18	9.33	8.90	9.25	33175
2011-09-28	9.30	9.45	9.15	9.16	41982
2011-09-29	9.25	9.43	9.11	9.26	21033
2011-09-30	9.25	9.37	9.00	9.09	28817
2011-10-03	9.04	9.31	8.83	8.99	43830
2011-10-04	8.86	9.09	8.47	9.04	32263
2011-10-05	9.11	9.58	9.11	9.36	23625
2011-10-06	9.28	9.61	9.28	9.60	3513
2011-10-07	9.69	9.99	9.67	9.83	15587
2011-10-10	9.89	10.03	9.84	9.98	14466
2011-10-11	10.03	10.88	10.03	10.47	31336
2011-10-12	10.46	10.66	9.93	10.44	7220
2011-10-13	10.46	10.90	10.35	10.68	38199
2011-10-14	10.78	10.91	10.31	10.55	16172
2011-10-17	10.41	10.65	10.29	10.55	31579
2011-10-18	10.46	10.97	10.46	10.93	12666
2011-10-19	10.71	10.95	10.62	10.74	9207
2011-10-20	10.81	10.88	10.69	10.73	133606
2011-10-21	10.81	10.91	10.67	10.86	10072
2011-10-24	10.79	10.83	10.70	10.83	2648
2011-10-25	10.77	10.77	10.58	10.71	8034
2011-10-26	10.75	10.82	10.74	10.82	12079
2011-10-27	10.69	11.30	10.69	11.17	29999
2011-10-28	11.11	11.13	10.78	11.05	15021
2011-10-31	11.05	11.05	10.45	10.58	4932
2011-11-01	10.58	10.58	10.04	10.22	35518
2011-11-02	10.27	10.58	10.27	10.50	4739
2011-11-03	10.53	10.60	10.50	10.53	7194
2011-11-04	10.53	10.64	10.46	10.55	6220
2011-11-07	10.61	10.61	10.53	10.53	861
2011-11-08	10.50	10.98	10.48	10.90	28285
2011-11-09	10.76	10.82	10.55	10.56	8374
2011-11-10	10.62	10.63	10.55	10.55	669
2011-11-11	10.55	10.61	10.47	10.50	12864
2011-11-14	10.55	10.60	10.50	10.55	7529
2011-11-15	10.55	11.02	10.50	11.02	12361
2011-11-16	11.16	11.23	11.01	11.14	61333
2011-11-17	11.18	11.18	10.71	10.87	18455
2011-11-18	10.86	11.15	10.74	11.02	10057
2011-11-21	10.86	10.97	10.67	10.76	11614
2011-11-22	9.95	10.43	9.95	10.42	32539
2011-11-23	10.34	10.59	10.07	10.23	23035
2011-11-25	10.23	10.28	9.93	9.98	3286
2011-11-28	10.14	10.14	9.97	9.97	5320
2011-11-29	9.94	10.11	9.93	9.97	7607
2011-11-30	10.12	10.46	9.76	10.45	65583
2011-12-01	10.40	10.53	10.26	10.37	40929
2011-12-02	10.50	10.60	10.35	10.50	39115
2011-12-05	10.62	11.20	10.30	11.10	26397
2011-12-06	11.00	11.44	10.89	11.43	16872
2011-12-07	11.40	12.12	11.33	11.67	23741
2011-12-08	11.52	11.53	10.82	10.89	17728
2011-12-09	10.94	11.05	10.63	10.78	11352
2011-12-12	10.78	10.82	10.46	10.56	9906
2011-12-13	10.59	10.59	10.40	10.45	12488
2011-12-14	10.42	10.54	10.37	10.50	6551
2011-12-15	10.52	10.54	10.41	10.47	6144
2011-12-16	10.47	10.50	10.02	10.50	20070
2011-12-19	10.46	10.55	10.35	10.54	7129
2011-12-20	10.51	10.53	10.29	10.31	25298
2011-12-21	10.35	10.40	10.16	10.26	20148
2011-12-22	10.29	10.45	10.24	10.35	43549
2011-12-23	10.44	10.48	10.38	10.40	8884
2011-12-27	10.43	10.53	10.35	10.40	20180
2011-12-28	10.44	10.49	10.36	10.47	10595
2011-12-29	10.52	10.55	10.24	10.40	98202
2011-12-30	10.35	10.85	10.35	10.84	13531
2012-01-03	11.08	11.29	10.82	11.12	22134
2012-01-04	11.18	11.24	10.82	10.93	24576
2012-01-05	10.95	11.13	10.58	10.77	39148
2012-01-06	10.82	10.94	10.69	10.73	13936
2012-01-09	10.61	10.78	10.52	10.54	9140
2012-01-10	10.60	10.67	10.45	10.56	10810
2012-01-11	10.58	11.16	10.55	11.05	19621
2012-01-12	11.02	11.05	10.83	10.89	15497
2012-01-13	10.89	10.99	10.53	10.65	5009
2012-01-17	10.69	10.77	10.65	10.72	10914
2012-01-18	10.76	10.87	10.75	10.82	9705
2012-01-19	10.82	10.87	10.45	10.46	12632
2012-01-20	10.49	10.70	10.46	10.70	17656
2012-01-23	10.71	10.87	10.68	10.81	21525
2012-01-24	10.79	10.90	10.65	10.76	9555
2012-01-25	10.64	10.76	10.59	10.66	17286
2012-01-26	10.55	10.88	10.55	10.76	62875
2012-01-27	10.69	10.73	10.56	10.60	25479
2012-01-30	10.62	10.62	10.27	10.51	21529
2012-01-31	10.56	10.65	10.54	10.59	45783
2012-02-01	10.58	10.65	10.48	10.55	73231
2012-02-02	10.55	10.65	10.55	10.60	29289
2012-02-03	10.61	10.76	10.58	10.73	117308
2012-02-06	10.76	11.07	10.76	11.05	110959
2012-02-07	11.09	11.50	10.56	11.36	108397
2012-02-08	11.36	11.47	10.96	11.34	37398
2012-02-09	11.36	11.36	11.10	11.18	82762
2012-02-10	11.13	11.13	10.90	10.95	25181
2012-02-13	11.15	11.26	10.97	11.10	21860
2012-02-14	11.15	11.19	11.05	11.14	8610
2012-02-15	11.29	11.34	11.16	11.22	31064
2012-02-16	11.05	11.40	11.05	11.31	76247
2012-02-17	11.39	11.76	11.39	11.75	21310
2012-02-21	11.62	11.72	11.62	11.67	47971
2012-02-22	11.64	11.71	11.56	11.69	18781
2012-02-23	11.72	11.80	11.50	11.63	13938
2012-02-24	11.50	11.51	11.39	11.48	14063
2012-02-27	11.40	11.55	11.40	11.44	16901
2012-02-28	11.32	11.32	10.66	11.23	80423
2012-02-29	11.30	11.54	11.28	11.43	185739
2012-03-01	11.53	11.65	11.27	11.62	46796
2012-03-02	11.63	11.80	11.58	11.75	204554
2012-03-05	11.74	11.79	11.62	11.62	34504
2012-03-06	11.50	11.53	11.27	11.48	85200
2012-03-07	11.52	11.55	11.39	11.55	23971
2012-03-08	11.51	11.84	11.34	11.75	57316
2012-03-09	11.83	12.00	11.45	11.52	22927
2012-03-12	11.51	11.52	11.39	11.39	5288
2012-03-13	11.47	11.54	11.43	11.48	16073
2012-03-14	11.46	11.68	11.39	11.39	35339
2012-03-15	11.30	11.45	11.27	11.42	15780
2012-03-16	11.40	11.50	11.02	11.29	30487
2012-03-19	11.29	11.44	11.13	11.23	38736
2012-03-20	11.17	11.18	10.90	11.08	34179
2012-03-21	11.10	11.20	10.88	10.90	31060
2012-03-22	10.85	11.04	10.72	10.88	11955
2012-03-23	10.82	10.88	10.63	10.85	19841
2012-03-26	10.84	10.84	10.50	10.64	27164
2012-03-27	10.65	10.70	10.55	10.55	28677
2012-03-28	10.55	10.66	10.55	10.62	9509
2012-03-29	10.55	10.66	10.45	10.55	44944
2012-03-30	10.66	10.74	10.55	10.56	14323
2012-04-02	10.48	10.60	9.94	10.11	89396
2012-04-03	10.09	10.09	9.42	9.54	137656
2012-04-04	9.59	9.68	9.43	9.53	18896
2012-04-05	9.49	9.73	9.47	9.58	19554
2012-04-09	9.42	9.62	9.30	9.31	23044
2012-04-10	9.30	9.47	8.77	8.77	53880
2012-04-11	8.90	9.34	8.89	9.20	37921
2012-04-12	9.31	9.57	9.31	9.57	45662
2012-04-13	9.63	9.63	9.23	9.52	49059
2012-04-16	9.56	9.62	9.30	9.44	26182
2012-04-17	9.29	9.29	8.89	8.99	71220
2012-04-18	8.88	9.08	8.88	8.93	34265
2012-04-19	8.90	9.06	8.88	8.92	53032
2012-04-20	8.96	9.16	8.89	9.13	45306
2012-04-23	8.92	9.05	8.56	8.93	585504
2012-04-24	8.90	9.26	8.53	8.61	63878
2012-04-25	8.76	8.90	8.38	8.56	54788
2012-04-26	8.51	8.56	8.15	8.15	45458
2012-04-27	8.17	8.42	8.17	8.42	21119
2012-04-30	8.47	8.47	8.20	8.23	26416
2012-05-01	8.23	8.39	8.23	8.37	13812
2012-05-02	8.23	8.31	8.12	8.12	19818
2012-05-03	8.15	8.23	7.94	7.97	43746
2012-05-04	7.97	8.03	7.32	7.37	148594
2012-05-07	7.43	7.45	7.19	7.32	40390
2012-05-08	7.32	7.96	7.26	7.90	102802
2012-05-09	7.93	8.47	7.69	8.43	141591
2012-05-10	8.47	8.47	8.29	8.36	18488
2012-05-11	8.36	8.38	8.27	8.36	52101
2012-05-14	8.15	8.38	8.12	8.36	34000
2012-05-15	8.42	8.42	8.15	8.21	73829
2012-05-16	8.19	8.26	8.03	8.17	34009
2012-05-17	8.10	8.40	8.00	8.34	104893
2012-05-18	8.39	8.39	7.98	8.19	51914
2012-05-21	8.13	8.22	7.86	8.10	28791
2012-05-22	8.00	8.10	7.64	7.74	36716
2012-05-23	7.69	7.73	7.25	7.29	33412
2012-05-24	7.33	7.34	7.15	7.30	37308
2012-05-25	7.32	7.76	7.32	7.58	18785
2012-05-29	7.58	7.63	7.32	7.52	42369
2012-05-30	7.38	7.56	7.16	7.29	26836
2012-05-31	7.38	7.38	7.09	7.17	30789
2012-06-01	7.24	7.24	6.99	7.07	51314
2012-06-04	6.98	7.12	6.65	6.87	50551
2012-06-05	6.94	7.12	6.94	7.04	10366
2012-06-06	6.97	7.04	6.64	6.77	46837
2012-06-07	6.91	7.06	6.74	6.87	67475
2012-06-08	6.87	7.44	6.86	7.42	102850
2012-06-11	7.41	7.96	7.24	7.94	186704
2012-06-12	7.87	7.87	7.23	7.37	172824
2012-06-13	7.30	7.36	7.15	7.21	31092
2012-06-14	7.29	7.41	6.96	7.15	97498
2012-06-15	7.10	7.94	6.77	7.94	715191
2012-06-18	7.73	7.75	7.27	7.60	277208
2012-06-19	7.63	7.73	7.56	7.68	53987
2012-06-20	7.66	7.76	7.50	7.67	61117
2012-06-21	7.66	7.86	7.60	7.64	25442
2012-06-22	7.66	8.11	7.65	8.05	121167
2012-06-25	7.99	8.00	7.44	7.54	68299
2012-06-26	7.62	7.70	7.37	7.49	44464
2012-06-27	7.49	7.67	7.47	7.59	51670
2012-06-28	7.64	7.64	7.33	7.39	30665
2012-06-29	7.42	7.63	7.36	7.41	44130
2012-07-02	7.00	7.48	6.92	7.48	15058
2012-07-03	7.52	7.52	7.40	7.52	6211
2012-07-05	7.52	7.52	7.37	7.43	14801
2012-07-06	7.45	7.45	7.19	7.27	21486
2012-07-09	7.35	7.35	7.18	7.23	12130
2012-07-10	7.35	7.54	7.35	7.51	26553
2012-07-11	7.49	7.58	7.42	7.52	8310
2012-07-12	7.44	7.53	7.37	7.47	22949
2012-07-13	7.43	7.52	7.43	7.52	7117
2012-07-16	7.58	7.58	7.32	7.43	5644
2012-07-17	7.44	7.52	7.09	7.23	62517
2012-07-18	7.26	7.51	7.26	7.50	15771
2012-07-19	7.45	7.47	7.10	7.45	24537
2012-07-20	7.40	7.52	7.26	7.38	47548
2012-07-23	7.43	7.60	6.93	7.17	230214
2012-07-24	7.26	7.29	7.05	7.23	20089
2012-07-25	7.19	7.32	7.11	7.27	13379
2012-07-26	7.44	7.44	7.13	7.29	34086
2012-07-27	7.26	7.32	7.22	7.28	28619
2012-07-30	7.33	7.35	7.23	7.27	134506
2012-07-31	7.26	7.32	7.26	7.32	12914
2012-08-01	7.27	7.32	7.26	7.29	14284
2012-08-02	7.30	7.32	7.26	7.32	18279
2012-08-03	7.33	7.61	7.29	7.49	71113
2012-08-06	7.48	7.59	7.43	7.59	45933
2012-08-07	7.67	7.68	7.56	7.68	69778
2012-08-08	7.68	7.70	7.55	7.68	35406
2012-08-09	7.68	7.74	7.48	7.50	38277
2012-08-10	7.54	7.54	7.25	7.28	101017
2012-08-13	7.32	7.39	7.28	7.32	9177
2012-08-14	7.44	7.44	7.32	7.33	16576
2012-08-15	7.33	7.38	7.32	7.38	10532
2012-08-16	7.30	7.42	7.26	7.35	41477
2012-08-17	7.41	7.45	7.32	7.37	19458
2012-08-20	7.44	7.44	7.29	7.33	19246
2012-08-21	7.39	7.42	7.30	7.36	53675
2012-08-22	7.41	7.41	7.00	7.12	90920
2012-08-23	7.19	7.26	7.13	7.25	35240
2012-08-24	7.18	7.25	7.18	7.23	19406
2012-08-27	7.25	7.25	7.02	7.10	31719
2012-08-28	7.14	7.25	6.99	7.00	53401
2012-08-29	7.06	7.09	6.94	6.95	74679
2012-08-30	6.99	7.05	6.91	6.98	12509
2012-08-31	7.02	7.09	6.90	7.09	69744
2012-09-04	7.11	7.18	7.05	7.12	25486
2012-09-05	7.19	7.24	7.09	7.24	33711
2012-09-06	7.25	7.25	7.09	7.11	97062
2012-09-07	7.06	7.13	6.97	6.97	79423
2012-09-10	7.01	7.10	7.01	7.07	23482
2012-09-11	7.03	7.25	7.02	7.02	34497
2012-09-12	7.09	7.16	6.99	7.10	25900
2012-09-13	7.05	7.19	7.05	7.16	17237
2012-09-14	7.23	7.25	7.14	7.24	19689
2012-09-17	7.25	7.25	7.19	7.21	13482
2012-09-18	7.19	7.26	7.05	7.17	71315
2012-09-19	7.13	7.27	7.07	7.17	46222
2012-09-20	7.10	7.13	7.03	7.06	132873
2012-09-21	7.06	7.13	6.84	6.98	128977
2012-09-24	7.06	7.12	6.84	6.87	87552
2012-09-25	6.86	6.90	6.80	6.86	43103
2012-09-26	6.90	6.90	6.80	6.84	8132
2012-09-27	6.90	7.29	6.90	7.24	55131
2012-09-28	7.27	7.39	7.10	7.30	29316
2012-10-01	7.39	7.43	7.23	7.41	56744
2012-10-02	7.47	7.80	7.47	7.61	90558
2012-10-03	7.63	7.81	7.61	7.76	97687
2012-10-04	7.82	8.06	7.81	8.04	15761
2012-10-05	8.13	8.14	7.98	8.06	45707
2012-10-08	8.11	8.14	8.08	8.11	8577
2012-10-09	8.06	8.15	7.92	8.05	59287
2012-10-10	8.03	8.11	7.97	7.98	65091
2012-10-11	8.09	8.11	7.87	7.93	56581
2012-10-12	7.87	7.99	7.73	7.79	199117
2012-10-15	7.87	7.89	7.74	7.75	15836
2012-10-16	7.79	7.81	7.74	7.76	115302
2012-10-17	7.76	7.79	7.74	7.79	39030
2012-10-18	7.79	7.82	7.79	7.80	16419
2012-10-19	7.79	7.79	7.56	7.66	14885
2012-10-22	7.72	7.79	7.70	7.77	12001
2012-10-23	7.67	7.73	7.60	7.66	10902
2012-10-24	7.69	7.69	7.60	7.65	13279
2012-10-25	7.64	7.65	7.56	7.61	9146
2012-10-26	7.52	7.59	7.48	7.53	11289
2012-10-31	7.53	7.64	7.45	7.54	25221
2012-11-01	7.52	7.61	7.49	7.61	27469
2012-11-02	7.65	7.66	7.49	7.66	8275
2012-11-05	7.70	7.87	7.60	7.81	59287
2012-11-06	7.77	7.79	7.73	7.76	19204
2012-11-07	7.73	7.85	7.52	7.59	64112
2012-11-08	7.60	7.83	7.59	7.80	71404
2012-11-09	7.84	7.99	7.63	7.96	67215
2012-11-12	7.96	8.23	7.94	8.23	14645
2012-11-13	8.22	8.57	8.15	8.46	71727
2012-11-14	8.57	8.57	8.10	8.16	27316
2012-11-15	8.15	8.18	7.94	8.07	40941
2012-11-16	7.99	8.09	7.99	8.07	22125
2012-11-19	8.26	8.26	8.03	8.04	26679
2012-11-20	8.03	8.09	8.03	8.04	12548
2012-11-21	8.04	8.05	7.79	7.87	117473
2012-11-23	7.82	8.00	7.80	7.98	28107
2012-11-26	8.05	8.05	7.89	8.04	81819
2012-11-27	7.38	7.57	7.04	7.36	62993
2012-11-28	7.39	7.46	7.36	7.41	33669
2012-11-29	7.51	7.52	7.44	7.49	19976
2012-11-30	7.54	7.54	7.42	7.42	30284
2012-12-03	7.42	7.42	7.23	7.32	30400
2012-12-04	7.30	7.32	7.19	7.19	32194
2012-12-05	7.22	7.42	7.22	7.28	32687
2012-12-06	7.29	7.37	7.26	7.26	21346
2012-12-07	7.32	7.32	7.21	7.29	27824
2012-12-10	7.34	7.64	7.32	7.59	32206
2012-12-11	7.54	7.69	7.53	7.65	75282
2012-12-12	7.65	7.83	7.63	7.82	36687
2012-12-13	7.77	7.83	7.71	7.76	10257
2012-12-14	7.79	7.79	7.59	7.70	16399
2012-12-17	7.70	7.79	7.63	7.70	19835
2012-12-18	7.65	7.76	7.63	7.69	16585
2012-12-19	7.63	7.77	7.57	7.69	37124
2012-12-20	7.69	7.75	7.56	7.58	25659
2012-12-21	7.47	7.65	7.32	7.32	59501
2012-12-24	7.33	7.37	7.22	7.29	22149
2012-12-26	7.33	7.42	7.28	7.42	5615
2012-12-27	7.44	7.44	7.33	7.38	9267
2012-12-28	7.32	7.32	7.27	7.32	11873
2012-12-31	7.32	7.39	7.15	7.28	64722
2013-01-02	7.37	7.64	7.35	7.59	55219
2013-01-03	7.59	7.87	7.59	7.79	69878
2013-01-04	7.77	7.87	7.62	7.81	31669
2013-01-07	7.87	8.36	7.79	8.35	77644
2013-01-08	8.36	8.42	8.25	8.41	96303
2013-01-09	8.38	8.61	8.35	8.51	61308
2013-01-10	8.56	8.73	8.53	8.64	38857
2013-01-11	8.69	8.76	8.58	8.65	19676
2013-01-14	8.74	8.76	8.55	8.55	44865
2013-01-15	8.49	8.69	8.43	8.57	22118
2013-01-16	8.60	8.73	8.56	8.64	43205
2013-01-17	8.69	8.76	8.64	8.70	8087
2013-01-18	8.77	9.34	8.70	9.24	140902
2013-01-22	9.24	10.17	9.11	9.91	208445
2013-01-23	9.89	9.94	9.48	9.54	129009
2013-01-24	9.52	9.54	9.22	9.26	46546
2013-01-25	9.23	9.43	9.18	9.20	34195
2013-01-28	9.46	9.46	9.18	9.23	57983
2013-01-29	9.24	9.36	9.24	9.31	7582
2013-01-30	9.31	9.41	9.16	9.41	36667
2013-01-31	9.28	9.34	9.18	9.25	35062
2013-02-01	9.24	9.27	9.03	9.10	23206
2013-02-04	9.09	9.10	8.88	8.99	36939
2013-02-05	8.99	9.12	8.88	9.10	25559
2013-02-06	9.04	9.33	9.01	9.25	29908
2013-02-07	9.26	9.26	8.96	8.96	18732
2013-02-08	8.99	8.99	8.82	8.82	19008
2013-02-11	8.85	9.01	8.80	8.92	26953
2013-02-12	8.88	8.93	8.81	8.90	18201
2013-02-13	8.88	8.88	8.59	8.65	47367
2013-02-14	8.64	8.80	8.62	8.74	17714
2013-02-15	8.75	8.78	8.57	8.61	22986
2013-02-19	8.65	8.73	8.57	8.72	18471
2013-02-20	8.69	8.72	8.60	8.61	25164
2013-02-21	8.57	8.97	8.57	8.69	93684
2013-02-22	8.76	8.76	8.58	8.67	15505
2013-02-25	8.65	8.72	8.56	8.56	38509
2013-02-26	8.57	8.88	8.57	8.59	34845
2013-02-27	8.63	8.95	8.63	8.69	253692
2013-02-28	8.76	8.97	8.57	8.63	35608
2013-03-01	8.58	8.76	8.39	8.67	27991
2013-03-04	8.59	8.89	8.59	8.84	30895
2013-03-05	8.85	9.38	8.84	9.30	145938
2013-03-06	9.41	9.55	9.28	9.39	126805
2013-03-07	9.37	9.63	9.35	9.56	170141
2013-03-08	9.66	10.01	9.51	9.59	118549
2013-03-11	9.60	9.70	9.24	9.29	38767
2013-03-12	9.32	9.60	9.32	9.39	86508
2013-03-13	9.41	9.57	9.35	9.45	85929
2013-03-14	9.47	9.60	9.30	9.58	22997
2013-03-15	9.55	9.66	9.41	9.61	51271
2013-03-18	9.59	9.63	9.49	9.58	16488
2013-03-19	9.62	9.62	9.41	9.46	53575
2013-03-20	9.47	9.76	9.45	9.67	187142
2013-03-21	9.61	9.68	9.50	9.61	16709
2013-03-22	9.57	9.60	9.28	9.47	41418
2013-03-25	9.57	9.59	9.52	9.59	40827
2013-03-26	9.62	9.66	9.56	9.57	22022
2013-03-27	9.57	9.61	9.55	9.61	32917
2013-03-28	9.62	9.85	9.62	9.85	20257
2013-04-01	9.91	9.99	9.75	9.95	78915
2013-04-02	9.97	9.97	9.74	9.77	62656
2013-04-03	9.75	9.75	9.42	9.52	54362
2013-04-04	9.47	9.50	9.46	9.50	10137
2013-04-05	9.46	9.47	9.41	9.41	78047
2013-04-08	9.39	9.82	9.39	9.77	53322
2013-04-09	9.84	9.90	9.77	9.83	109324
2013-04-10	9.81	9.96	9.81	9.96	56364
2013-04-11	9.94	9.96	9.76	9.79	39972
2013-04-12	9.77	9.82	9.58	9.73	40995
2013-04-15	9.67	9.68	9.56	9.56	45917
2013-04-16	9.58	9.61	9.43	9.45	44904
2013-04-17	9.48	9.48	8.99	9.07	40345
2013-04-18	9.13	9.14	8.81	9.04	20137
2013-04-19	8.95	9.05	8.91	9.04	12821
2013-04-22	8.99	9.25	8.84	8.99	23118
2013-04-23	9.00	9.10	8.95	9.03	27917
2013-04-24	9.05	9.23	9.03	9.11	9781
2013-04-25	9.13	9.19	9.09	9.12	12276
2013-04-26	9.10	9.21	8.97	9.04	17605
2013-04-29	9.05	9.07	8.91	8.96	15097
2013-04-30	8.96	9.06	8.96	9.01	18531
2013-05-01	8.95	9.03	8.95	9.01	17842
2013-05-02	9.02	9.08	8.97	8.99	28358
2013-05-03	8.97	9.06	8.93	9.02	22660
2013-05-06	9.12	9.24	9.04	9.16	39590
2013-05-07	9.18	9.30	9.18	9.28	23070
2013-05-08	9.30	9.41	9.29	9.41	63529
2013-05-09	9.41	9.48	9.34	9.41	43571
2013-05-10	9.46	9.48	9.39	9.44	11158
2013-05-13	9.42	9.44	9.17	9.36	33866
2013-05-14	9.38	9.46	9.33	9.42	30599
2013-05-15	9.35	9.53	9.35	9.48	73152
2013-05-16	9.43	9.51	9.34	9.47	19297
2013-05-17	9.47	9.49	9.18	9.35	40322
2013-05-20	9.41	9.43	9.04	9.06	177996
2013-05-21	9.04	9.30	9.04	9.28	19004
2013-05-22	9.51	9.52	9.32	9.36	52977
2013-05-23	9.35	9.38	9.11	9.37	28884
2013-05-24	9.39	9.39	9.22	9.35	25909
2013-05-28	9.35	9.41	9.32	9.37	26893
2013-05-29	9.35	9.39	9.28	9.31	33286
2013-05-30	9.32	9.49	9.26	9.49	33903
2013-05-31	9.49	9.86	9.49	9.86	165413
2013-06-03	9.82	10.00	9.67	9.76	42094
2013-06-04	9.76	9.77	9.46	9.51	15087
2013-06-05	9.36	9.51	9.23	9.47	47624
2013-06-06	9.45	9.51	9.37	9.51	28095
2013-06-07	9.50	9.50	9.14	9.34	35666
2013-06-10	9.31	9.43	9.30	9.43	28774
2013-06-11	9.28	9.49	9.09	9.19	60942
2013-06-12	9.21	9.25	8.77	8.93	152821
2013-06-13	8.91	8.91	8.37	8.59	139482
2013-06-14	8.63	8.66	7.84	7.93	247427
2013-06-17	7.92	8.06	7.91	7.97	170324
2013-06-18	7.92	8.11	7.71	7.87	218055
2013-06-19	8.26	8.26	7.58	7.58	258512
2013-06-20	7.53	7.53	7.32	7.37	243168
2013-06-21	8.20	8.51	7.44	7.66	1501578
2013-06-24	7.52	7.58	7.18	7.32	146991
2013-06-25	7.38	7.81	7.37	7.74	46760
2013-06-26	7.73	7.73	7.50	7.61	51262
2013-06-27	7.74	7.87	7.71	7.77	65707
2013-06-28	7.77	7.83	7.72	7.76	44208
2013-07-01	7.86	7.87	7.83	7.84	25134
2013-07-02	7.83	7.87	7.64	7.69	26176
2013-07-03	7.67	7.77	7.52	7.73	16894
2013-07-05	7.71	7.71	7.58	7.68	33366
2013-07-08	7.73	7.73	7.36	7.61	54853
2013-07-09	7.44	7.68	7.44	7.61	42089
2013-07-10	7.62	7.70	7.52	7.70	25376
2013-07-11	7.80	7.88	7.67	7.87	36402
2013-07-12	7.89	7.95	7.87	7.88	10416
2013-07-15	7.88	7.95	7.81	7.86	16809
2013-07-16	7.73	7.92	7.73	7.85	30469
2013-07-17	7.86	7.97	7.83	7.85	27450
2013-07-18	7.85	8.08	7.85	8.08	38436
2013-07-19	8.15	8.15	8.02	8.13	27944
2013-07-22	8.18	8.40	8.08	8.36	32502
2013-07-23	8.36	8.41	8.30	8.34	23962
2013-07-24	8.33	8.43	8.30	8.36	11172
2013-07-25	8.32	8.37	8.19	8.20	42161
2013-07-26	8.22	8.37	8.21	8.21	8327
2013-07-29	8.11	8.27	8.11	8.12	32942
2013-07-30	8.13	8.22	8.09	8.09	14777
2013-07-31	8.15	8.19	8.06	8.13	18464
2013-08-01	8.14	8.26	8.14	8.23	8094
2013-08-02	8.25	8.37	8.10	8.37	20169
2013-08-05	8.20	8.41	8.12	8.22	14710
2013-08-06	8.25	8.43	8.25	8.31	21757
2013-08-07	8.29	8.40	8.08	8.20	41195
2013-08-08	8.28	8.43	8.26	8.35	15367
2013-08-09	8.35	8.56	8.31	8.56	8345
2013-08-12	8.51	8.75	8.51	8.65	11322
2013-08-13	8.66	8.94	8.66	8.85	38229
2013-08-14	8.83	9.11	8.76	8.99	38209
2013-08-15	8.96	9.10	8.69	9.09	30540
2013-08-16	9.14	9.14	8.66	8.74	32835
2013-08-19	8.78	9.04	8.72	9.04	309545
2013-08-20	8.97	9.03	8.83	8.87	14273
2013-08-21	8.87	8.96	8.77	8.88	19200
2013-08-22	8.88	9.14	8.80	9.05	29883
2013-08-23	9.02	9.02	8.83	8.97	8642
2013-08-26	8.90	8.93	8.62	8.92	45974
2013-08-27	8.80	8.83	8.69	8.79	18477
2013-08-28	8.79	8.95	8.79	8.95	18622
2013-08-29	8.91	8.97	8.88	8.89	8827
2013-08-30	8.81	8.81	8.73	8.80	14143
2013-09-03	8.96	8.96	8.70	8.83	227958
2013-09-04	8.87	8.87	8.57	8.65	55820
2013-09-05	8.67	8.67	7.66	7.66	385658
2013-09-06	7.79	8.05	7.79	7.92	167626
2013-09-09	7.95	8.06	7.82	7.86	125774
2013-09-10	7.99	8.37	7.92	8.37	74575
2013-09-11	8.41	8.66	8.33	8.56	37912
2013-09-12	8.63	8.67	8.44	8.47	33288
2013-09-13	8.53	8.56	8.38	8.51	40243
2013-09-16	8.64	8.93	8.64	8.89	67142
2013-09-17	8.93	8.96	8.79	8.85	13230
2013-09-18	8.95	9.20	8.85	9.05	38260
2013-09-19	9.16	9.17	8.96	9.13	30613
2013-09-20	9.10	9.10	8.69	8.69	24659
2013-09-23	8.73	9.03	8.69	9.00	24947
2013-09-24	9.03	9.03	8.63	8.87	29363
2013-09-25	8.96	9.15	8.75	9.13	58974
2013-09-26	9.15	9.15	9.08	9.11	16226
2013-09-27	9.12	9.29	9.09	9.22	21858
2013-09-30	9.12	9.35	9.12	9.32	35534
2013-10-01	9.33	9.67	9.27	9.61	35855
2013-10-02	9.62	9.62	9.46	9.47	15208
2013-10-03	9.49	9.49	9.31	9.47	8776
2013-10-04	9.54	9.72	9.49	9.65	21577
2013-10-07	9.69	9.79	9.65	9.76	28442
2013-10-08	9.78	9.84	9.51	9.84	66555
2013-10-09	9.84	10.44	9.84	10.14	65716
2013-10-10	10.26	10.88	10.17	10.45	76316
2013-10-11	10.39	11.01	10.39	10.97	81282
2013-10-14	10.89	11.50	10.82	11.31	80113
2013-10-15	11.35	11.39	10.96	11.31	48246
2013-10-16	11.34	11.34	11.05	11.33	58974
2013-10-17	11.34	12.28	11.33	12.10	122568
2013-10-18	12.02	12.58	11.92	12.12	104231
2013-10-21	12.02	12.55	11.94	12.44	134793
2013-10-22	11.97	12.77	11.97	12.70	97735
2013-10-23	12.70	13.54	12.38	12.52	112182
2013-10-24	12.61	12.83	12.55	12.67	39584
2013-10-25	12.74	13.18	12.03	12.72	89806
2013-10-28	12.62	12.72	12.33	12.52	55154
2013-10-29	12.55	12.59	12.17	12.26	53609
2013-10-30	12.24	12.35	11.81	12.04	72935
2013-10-31	12.13	12.29	11.60	11.97	50691
2013-11-01	12.00	12.23	11.87	11.91	20593
2013-11-04	12.06	12.43	11.81	12.36	17413
2013-11-05	12.39	12.51	12.26	12.38	20868
2013-11-06	12.44	12.44	12.02	12.26	24912
2013-11-07	12.28	12.28	12.05	12.23	24088
2013-11-08	12.28	12.29	12.01	12.22	12484
2013-11-11	12.35	12.63	12.18	12.30	32707
2013-11-12	12.38	12.56	12.13	12.36	45746
2013-11-13	12.43	12.44	12.19	12.33	63187
2013-11-14	12.27	12.56	12.27	12.38	101210
2013-11-15	12.45	12.55	12.41	12.53	101517
2013-11-18	12.28	12.49	12.01	12.25	78551
2013-11-19	12.36	12.40	11.74	11.84	45633
2013-11-20	11.84	12.27	11.61	11.82	92868
2013-11-21	11.76	12.24	11.70	12.14	60109
2013-11-22	11.97	12.46	11.71	11.91	85207
2013-11-25	11.79	12.21	11.69	12.06	59063
2013-11-26	11.94	12.14	11.85	11.88	342391
2013-11-27	11.62	12.53	11.62	12.53	127349
2013-11-29	12.71	13.17	12.49	12.72	62663
2013-12-02	12.70	12.70	12.10	12.47	86711
2013-12-03	12.44	12.72	12.44	12.68	43638
2013-12-04	12.64	12.85	12.40	12.63	43578
2013-12-05	12.59	12.82	12.47	12.50	31559
2013-12-06	12.59	12.72	12.47	12.65	37571
2013-12-09	12.70	12.70	12.53	12.60	43056
2013-12-10	12.63	12.64	12.32	12.54	39835
2013-12-11	12.58	12.70	12.54	12.54	21167
2013-12-12	12.54	12.64	12.46	12.58	35347
2013-12-13	12.63	12.72	12.27	12.38	19444
2013-12-16	12.46	12.88	12.34	12.71	38035
2013-12-17	12.78	12.85	12.05	12.53	47231
2013-12-18	12.61	12.76	12.27	12.65	33753
2013-12-19	12.74	12.79	12.46	12.64	27277
2013-12-20	12.71	12.79	12.34	12.34	47871
2013-12-23	12.27	12.80	12.23	12.77	43349
2013-12-24	12.75	12.80	12.52	12.64	12619
2013-12-26	12.64	12.80	12.51	12.70	18226
2013-12-27	12.79	12.80	12.57	12.65	21739
2013-12-30	12.55	12.79	12.55	12.60	10582
2013-12-31	12.72	12.80	12.64	12.65	15043
2014-01-02	12.68	12.73	12.54	12.59	27088
2014-01-03	12.67	12.67	12.55	12.60	15950
2014-01-06	12.56	12.61	11.82	11.97	43189
2014-01-07	12.16	12.17	11.63	11.86	39840
2014-01-08	11.81	12.05	11.81	11.88	12843
2014-01-09	11.95	12.28	11.63	11.76	55008
2014-01-10	11.63	11.84	11.28	11.37	40987
2014-01-13	11.36	11.63	11.31	11.33	28403
2014-01-14	11.45	11.49	11.34	11.37	10372
2014-01-15	11.45	11.50	11.31	11.46	12098
2014-01-16	11.51	11.61	11.34	11.44	10285
2014-01-17	11.36	11.45	10.96	11.15	25643
2014-01-21	11.15	11.52	11.14	11.14	17621
2014-01-22	11.14	11.50	11.14	11.33	20414
2014-01-23	11.32	11.41	10.97	11.08	20405
2014-01-24	11.07	11.09	10.45	10.55	51419
2014-01-27	10.55	10.55	9.79	10.22	54955
2014-01-28	10.23	10.54	9.97	10.45	34027
2014-01-29	10.31	10.52	10.30	10.32	12590
2014-01-30	10.36	10.52	10.20	10.29	12554
2014-01-31	10.26	10.30	10.17	10.17	6028
2014-02-03	10.17	10.25	9.50	9.83	44001
2014-02-04	9.85	10.07	9.72	9.93	49190
2014-02-05	9.94	10.31	9.86	10.21	25798
2014-02-06	10.30	10.50	10.03	10.31	36427
2014-02-07	10.37	10.49	10.31	10.45	4970
2014-02-10	10.43	10.55	10.40	10.49	7153
2014-02-11	10.45	10.84	10.45	10.59	85102
2014-02-12	10.70	10.75	10.35	10.56	8601
2014-02-13	10.59	10.68	10.42	10.42	6507
2014-02-14	10.47	10.98	10.45	10.93	17189
2014-02-18	10.92	11.14	10.86	10.98	12649
2014-02-19	11.04	11.33	11.04	11.19	88287
2014-02-20	11.28	11.40	11.18	11.21	17178
2014-02-21	11.24	11.29	11.04	11.06	11376
2014-02-24	11.13	11.13	11.08	11.08	7316
2014-02-25	11.13	11.20	11.12	11.15	8382
2014-02-26	11.12	11.19	11.06	11.18	10609
2014-02-27	11.10	11.29	11.10	11.28	14536
2014-02-28	11.29	11.78	11.28	11.63	33148
2014-03-03	11.56	11.60	11.00	11.23	36797
2014-03-04	11.50	11.55	11.33	11.55	29566
2014-03-05	11.55	11.59	11.46	11.58	3764
2014-03-06	11.66	11.66	11.51	11.56	3933
2014-03-07	11.65	11.65	11.50	11.51	5584
2014-03-10	11.45	11.59	11.45	11.54	15825
2014-03-11	11.51	11.60	11.50	11.50	28390
2014-03-12	11.51	11.60	11.34	11.60	16288
2014-03-13	11.60	11.60	11.45	11.55	10398
2014-03-14	11.48	11.55	11.46	11.53	19401
2014-03-17	11.52	11.55	11.47	11.50	7429
2014-03-18	11.50	11.55	11.41	11.45	19510
2014-03-19	11.39	11.52	11.39	11.44	22127
2014-03-20	11.39	11.60	11.37	11.44	15235
2014-03-21	11.40	11.50	10.94	10.99	28280
2014-03-24	10.98	11.16	10.97	11.06	6741
2014-03-25	11.05	11.38	11.05	11.36	6429
2014-03-26	11.32	11.60	11.32	11.55	12643
2014-03-27	11.50	11.50	11.37	11.37	12418
2014-03-28	11.38	11.42	11.36	11.39	9064
2014-03-31	11.39	11.48	11.06	11.06	55954
2014-04-01	11.23	11.48	11.12	11.19	7606
2014-04-02	11.30	11.65	11.13	11.62	13836
2014-04-03	11.50	11.65	11.45	11.60	5686
2014-04-04	11.65	12.00	11.57	11.74	11661
2014-04-07	11.69	12.81	11.69	12.61	47936
2014-04-08	12.48	13.69	12.35	13.57	40263
2014-04-09	13.49	13.54	12.64	13.34	78202
2014-04-10	13.33	13.44	12.85	13.23	32833
2014-04-11	13.17	13.25	12.82	13.10	3975
2014-04-14	13.10	13.10	12.69	12.99	31134
2014-04-15	12.96	13.28	12.76	13.04	25562
2014-04-16	13.04	13.25	12.80	13.06	11033
2014-04-17	12.97	13.27	12.97	13.20	7044
2014-04-21	13.23	13.25	12.86	13.23	11055
2014-04-22	13.28	13.38	13.07	13.32	11584
2014-04-23	13.34	13.78	13.29	13.56	37510
2014-04-24	13.42	14.19	13.42	13.84	79076
2014-04-25	13.72	14.01	13.37	13.66	29387
2014-04-28	13.59	14.03	13.59	14.00	52344
2014-04-29	14.18	14.36	13.78	13.99	46015
2014-04-30	13.72	14.07	12.72	13.89	39143
2014-05-01	13.90	14.17	13.89	14.03	78501
2014-05-02	14.03	15.12	14.03	14.69	222173
2014-05-05	14.73	15.16	14.55	15.12	90542
2014-05-06	15.02	15.68	15.02	15.64	119635
2014-05-07	15.69	15.69	15.16	15.37	146112
2014-05-08	15.35	15.35	14.74	15.12	59407
2014-05-09	15.05	15.32	14.99	15.19	87374
2014-05-12	15.15	15.31	14.94	15.19	71298
2014-05-13	15.12	15.38	15.12	15.34	81707
2014-05-14	15.38	15.54	15.09	15.26	151875
2014-05-15	15.16	15.32	14.70	15.11	121179
2014-05-16	15.17	15.33	14.63	15.18	50814
2014-05-19	15.19	15.36	15.10	15.36	56072
2014-05-20	15.17	15.29	14.97	15.05	13388
2014-05-21	15.10	15.15	14.96	15.05	11894
2014-05-22	15.14	15.34	15.05	15.22	42998
2014-05-23	15.16	15.36	15.16	15.23	57800
2014-05-27	15.16	15.36	15.15	15.15	29548
2014-05-28	15.22	15.40	14.93	15.26	47936
2014-05-29	15.26	16.35	15.26	16.09	185864
2014-05-30	16.09	16.52	15.90	16.35	52219
2014-06-02	16.38	16.58	16.15	16.50	23732
2014-06-03	16.49	16.62	16.20	16.40	83915
2014-06-04	16.41	16.62	16.41	16.51	44999
2014-06-05	16.44	16.66	16.44	16.61	55308
2014-06-06	16.67	17.23	16.55	17.04	41492
2014-06-09	17.10	18.73	16.75	18.53	155108
2014-06-10	17.78	18.49	17.78	17.91	49815
2014-06-11	17.91	17.98	16.74	16.88	38175
2014-06-12	16.72	16.96	16.15	16.72	111494
2014-06-13	16.41	16.70	16.00	16.65	75948
2014-06-16	16.52	17.34	15.38	16.74	290437
2014-06-17	17.02	17.18	16.01	16.21	115394
2014-06-18	16.25	16.51	15.68	15.92	192543
2014-06-19	15.78	15.85	15.45	15.53	81239
2014-06-20	15.53	16.80	15.53	16.71	238493
2014-06-23	16.76	17.65	16.72	17.49	147759
2014-06-24	17.54	17.77	17.30	17.44	63679
2014-06-25	17.47	17.61	17.09	17.22	29147
2014-06-26	17.33	17.33	16.94	16.94	31968
2014-06-27	16.99	17.13	16.88	17.13	16781
2014-06-30	17.04	17.17	16.85	17.13	31918
2014-07-01	17.09	18.01	17.06	17.51	86661
2014-07-02	17.71	17.73	17.24	17.65	31360
2014-07-03	17.55	17.70	17.43	17.69	20392
2014-07-07	17.58	17.77	17.28	17.58	32122
2014-07-08	17.58	17.64	17.04	17.35	33371
2014-07-09	17.32	18.15	17.32	18.12	75977
2014-07-10	17.86	18.17	17.67	18.05	49638
2014-07-11	18.06	18.18	17.99	18.17	46140
2014-07-14	18.08	18.18	17.73	17.98	30353
2014-07-15	17.89	17.98	17.26	17.31	56942
2014-07-16	17.40	17.40	16.58	16.81	93541
2014-07-17	16.61	17.27	16.61	17.20	129385
2014-07-18	17.14	17.91	16.93	17.86	120826
2014-07-21	17.81	17.81	16.68	16.95	50180
2014-07-22	17.24	17.40	16.05	16.44	99805
2014-07-23	16.54	16.79	15.62	15.76	104940
2014-07-24	16.03	16.59	15.62	15.72	159232
2014-07-25	15.93	15.96	15.54	15.66	173571
2014-07-28	15.70	15.92	15.11	15.56	110226
2014-07-29	15.76	16.66	15.74	16.42	94797
2014-07-30	16.73	18.06	16.72	17.62	111727
2014-07-31	16.63	16.81	15.92	16.55	85069
2014-08-01	16.32	16.95	16.21	16.62	48075
2014-08-04	16.63	16.77	15.89	16.19	103626
2014-08-05	16.08	16.40	15.82	16.08	67778
2014-08-06	15.61	16.06	15.25	15.80	264027
2014-08-07	15.80	16.69	15.78	16.41	162746
2014-08-08	16.62	17.03	16.22	16.79	71946
2014-08-11	16.93	16.93	16.04	16.32	64233
2014-08-12	16.24	16.32	15.86	16.00	62514
2014-08-13	16.22	16.31	15.83	16.16	41792
2014-08-14	16.32	16.34	15.73	16.22	71473
2014-08-15	16.20	16.20	15.96	16.10	29318
2014-08-18	16.29	16.56	16.00	16.20	17675
2014-08-19	16.12	16.69	16.09	16.34	63111
2014-08-20	16.50	16.69	16.09	16.20	62306
2014-08-21	16.15	16.30	15.93	16.21	69036
2014-08-22	16.20	16.26	15.49	15.70	23125
2014-08-25	15.70	15.83	15.54	15.54	16569
2014-08-26	15.46	15.70	15.05	15.29	28940
2014-08-27	15.25	15.39	14.94	15.35	10444
2014-08-28	15.04	15.29	15.04	15.20	5674
2014-08-29	15.15	15.46	14.65	14.92	33210
2014-09-02	14.86	15.14	14.84	14.89	32000
2014-09-03	14.90	15.68	14.85	15.52	90593
2014-09-04	15.47	16.20	15.04	15.05	18810
2014-09-05	14.85	15.53	14.85	15.06	15083
2014-09-08	15.35	15.36	14.82	14.87	23629
2014-09-09	14.76	15.03	14.43	14.71	18888
2014-09-10	14.60	15.43	14.60	15.14	18257
2014-09-11	14.92	15.73	14.92	15.17	18065
2014-09-12	15.11	15.88	15.11	15.74	40225
2014-09-15	15.64	15.93	15.39	15.52	20595
2014-09-16	15.56	16.04	15.32	15.87	19486
2014-09-17	15.70	15.94	15.53	15.78	32643
2014-09-18	15.68	15.77	15.33	15.53	41708
2014-09-19	15.42	15.64	15.25	15.34	34913
2014-09-22	15.45	15.45	14.69	15.02	31027
2014-09-23	15.16	15.16	14.68	14.87	33561
2014-09-24	14.94	15.01	14.08	14.66	97164
2014-09-25	14.46	14.69	14.39	14.48	13789
2014-09-26	14.38	14.64	14.12	14.59	4688
2014-09-29	14.19	14.66	14.02	14.41	40104
2014-09-30	14.38	14.64	14.19	14.38	13763
2014-10-01	14.31	14.36	13.59	14.13	51661
2014-10-02	14.10	14.10	13.06	13.59	103650
2014-10-03	13.55	13.96	13.33	13.76	33865
2014-10-06	14.00	14.56	13.69	13.99	42014
2014-10-07	13.85	14.17	13.80	13.90	32874
2014-10-08	13.84	14.31	13.69	14.22	32658
2014-10-09	14.01	14.06	13.89	13.94	27758
2014-10-10	13.88	13.89	13.37	13.66	8599
2014-10-13	13.55	13.89	13.18	13.48	53251
2014-10-14	13.47	13.76	13.06	13.56	78723
2014-10-15	13.30	13.59	13.07	13.53	36109
2014-10-16	13.18	13.67	13.10	13.55	29762
2014-10-17	13.57	14.16	13.56	13.83	41424
2014-10-20	13.68	14.12	13.68	13.98	19260
2014-10-21	14.06	14.50	14.06	14.40	61472
2014-10-22	14.30	14.68	14.30	14.44	27281
2014-10-23	14.71	14.89	14.58	14.84	22469
2014-10-24	14.71	14.74	14.61	14.62	7132
2014-10-27	14.61	14.61	14.03	14.38	32957
2014-10-28	14.38	14.63	13.68	14.39	137607
2014-10-29	13.97	14.54	13.78	14.44	73402
2014-10-30	14.23	15.15	14.23	14.85	50574
2014-10-31	15.12	15.61	14.86	15.39	36609
2014-11-03	15.34	15.84	15.19	15.49	53537
2014-11-04	15.47	15.73	15.17	15.64	37411
2014-11-05	15.23	15.70	15.19	15.61	51547
2014-11-06	15.55	15.55	15.31	15.40	11798
2014-11-07	15.40	15.40	14.84	15.26	10822
2014-11-10	15.12	15.18	15.06	15.14	26068
2014-11-11	15.11	15.54	14.90	15.36	63793
2014-11-12	15.27	15.68	14.88	15.68	126973
2014-11-13	15.58	15.94	15.58	15.93	6209
2014-11-14	16.38	16.81	16.29	16.78	39870
2014-11-17	16.68	17.44	16.62	17.21	130448
2014-11-18	17.25	17.32	16.78	16.88	24108
2014-11-19	16.75	16.77	16.30	16.58	30584
2014-11-20	16.55	16.89	16.42	16.57	91220
2014-11-21	16.62	17.09	16.58	17.02	72063
2014-11-24	17.05	17.77	16.92	17.55	95332
2014-11-25	17.47	17.65	17.31	17.52	62241
2014-11-26	17.51	18.29	17.51	18.19	74400
2014-11-28	18.29	18.50	17.93	18.44	108663
2014-12-01	18.12	18.75	17.56	18.52	292195
2014-12-02	18.60	19.01	18.08	18.47	72857
2014-12-03	18.40	18.59	18.01	18.04	96813
2014-12-04	18.11	18.16	17.88	17.90	27515
2014-12-05	17.97	18.22	17.58	17.66	42048
2014-12-08	17.55	17.74	16.56	17.00	33735
2014-12-09	16.72	17.24	16.72	17.17	44338
2014-12-10	17.00	17.23	16.52	16.72	71598
2014-12-11	16.72	16.72	15.68	16.38	182448
2014-12-12	16.12	16.39	15.68	15.89	64046
2014-12-15	15.85	16.27	15.85	16.02	61711
2014-12-16	15.98	16.10	15.59	15.61	393363
2014-12-17	15.61	16.26	15.54	15.96	204881
2014-12-18	16.08	16.42	15.68	15.98	109208
2014-12-19	15.93	16.12	15.76	15.87	26353
2014-12-22	15.84	16.64	15.84	16.39	35957
2014-12-23	16.47	16.72	16.41	16.58	7238
2014-12-24	16.65	16.77	16.60	16.61	3535
2014-12-26	16.58	16.89	16.20	16.39	8687
2014-12-29	16.24	16.34	16.04	16.29	9546
2014-12-30	16.22	16.28	15.68	15.86	11091
2014-12-31	15.98	16.09	15.88	16.06	10028
2015-01-02	16.05	16.65	15.83	16.10	25025
2015-01-05	16.00	16.29	15.94	16.07	38765
2015-01-06	16.20	16.87	15.95	16.71	64419
2015-01-07	16.78	17.19	16.43	16.81	67999
2015-01-08	16.93	16.99	16.31	16.41	87398
2015-01-09	16.39	16.51	16.09	16.29	125109
2015-01-12	16.06	16.58	16.05	16.56	17604
2015-01-13	16.58	16.78	16.24	16.38	24015
2015-01-14	16.22	16.30	15.86	16.07	23228
2015-01-15	16.13	16.13	15.94	16.07	28954
2015-01-16	15.99	16.05	15.70	15.99	24870
2015-01-20	15.89	16.05	15.77	15.95	29976
2015-01-21	15.79	16.65	15.79	16.61	62925
2015-01-22	16.59	16.67	16.38	16.62	40635
2015-01-23	16.70	16.70	16.34	16.40	71809
2015-01-26	16.26	16.52	16.20	16.46	19880
2015-01-27	16.41	16.59	16.26	16.46	4649
2015-01-28	16.58	16.58	16.00	16.15	44554
2015-01-29	16.11	16.22	15.99	16.06	10090
2015-01-30	16.00	16.17	16.00	16.13	10473
2015-02-02	16.15	16.17	16.02	16.05	13207
2015-02-03	15.94	16.24	15.94	16.10	38724
2015-02-04	16.05	16.47	15.99	16.25	18729
2015-02-05	16.41	16.97	16.23	16.48	42819
2015-02-06	16.36	16.50	16.15	16.24	9872
2015-02-09	16.24	16.33	16.08	16.17	17898
2015-02-10	16.12	16.44	16.03	16.40	36105
2015-02-11	16.46	16.77	16.46	16.63	21576
2015-02-12	16.67	17.17	16.67	17.05	55430
2015-02-13	17.11	17.44	16.97	17.11	66104
2015-02-17	17.03	17.37	16.90	17.37	46073
2015-02-18	17.29	18.07	17.29	17.72	38404
2015-02-19	17.80	17.92	17.34	17.34	28128
2015-02-20	17.25	17.56	16.99	17.47	10841
2015-02-23	17.50	17.66	17.37	17.58	267688
2015-02-24	17.54	17.92	17.47	17.80	40468
2015-02-25	17.67	18.20	17.67	18.01	362046
2015-02-26	17.94	18.20	17.74	17.89	68900
2015-02-27	17.89	18.33	17.58	17.74	43660
2015-03-02	17.63	18.12	17.28	17.35	104382
2015-03-03	17.23	17.46	17.19	17.28	28130
2015-03-04	17.34	17.48	17.09	17.42	90967
2015-03-05	17.42	18.13	17.39	18.07	162643
2015-03-06	18.08	18.35	17.84	18.05	45767
2015-03-09	18.14	18.78	17.97	18.63	76717
2015-03-10	18.59	18.59	18.17	18.29	143306
2015-03-11	18.39	19.22	18.17	18.99	60644
2015-03-12	19.08	19.73	19.08	19.57	147662
2015-03-13	19.64	19.82	19.46	19.56	52656
2015-03-16	19.71	20.37	19.60	20.07	225699
2015-03-17	20.08	21.11	19.96	20.92	345138
2015-03-18	20.40	22.47	20.40	22.05	303155
2015-03-19	21.96	21.96	21.29	21.34	180222
2015-03-20	21.32	21.95	21.31	21.74	64867
2015-03-23	21.75	21.91	20.88	21.03	143360
2015-03-24	20.89	21.19	20.69	21.19	108840
2015-03-25	21.13	21.58	21.03	21.13	71591
2015-03-26	20.96	21.03	20.03	20.20	74023
2015-03-27	20.10	20.84	20.10	20.75	66614
2015-03-30	20.83	20.90	20.37	20.67	50910
2015-03-31	20.59	20.63	20.36	20.60	80637
2015-04-01	20.59	20.79	20.04	20.66	34111
2015-04-02	20.84	20.86	20.44	20.64	21403
2015-04-06	20.53	20.81	20.53	20.77	44310
2015-04-07	20.73	20.74	20.47	20.62	14354
2015-04-08	20.59	20.65	20.39	20.54	48305
2015-04-09	20.44	20.44	19.98	20.17	38979
2015-04-10	20.13	20.60	20.12	20.51	32346
2015-04-13	20.41	20.42	20.10	20.20	28491
2015-04-14	20.11	20.61	19.91	20.59	27958
2015-04-15	20.53	20.53	19.70	19.72	45600
2015-04-16	19.50	19.51	19.12	19.17	44170
2015-04-17	19.06	19.10	18.55	18.66	72525
2015-04-20	18.72	19.15	18.65	19.08	95227
2015-04-21	19.08	19.12	18.88	19.02	14937
2015-04-22	18.99	19.27	18.99	19.20	14331
2015-04-23	19.26	19.73	19.15	19.55	25842
2015-04-24	19.48	19.70	19.22	19.54	25213
2015-04-27	19.33	20.03	19.31	19.74	36416
2015-04-28	19.54	19.67	19.34	19.58	38689
2015-04-29	19.43	19.68	19.28	19.35	25043
2015-04-30	19.20	19.30	18.83	18.94	43318
2015-05-01	18.88	19.21	18.74	19.14	39414
2015-05-04	18.99	19.72	18.99	19.44	27796
2015-05-05	19.41	19.93	19.26	19.72	118847
2015-05-06	19.69	19.69	19.10	19.58	30104
2015-05-07	19.33	19.70	19.08	19.52	46601
2015-05-08	19.74	19.79	19.38	19.41	9270
2015-05-11	19.24	19.54	19.24	19.33	8223
2015-05-12	19.20	19.80	19.08	19.56	21290
2015-05-13	19.51	19.86	19.22	19.65	66386
2015-05-14	19.67	19.84	19.47	19.61	13810
2015-05-15	19.58	19.81	19.25	19.58	15559
2015-05-18	19.52	19.83	19.33	19.55	22623
2015-05-19	19.47	19.61	19.23	19.33	23410
2015-05-20	19.27	19.49	18.90	19.15	68338
2015-05-21	19.03	19.13	18.73	18.86	82453
2015-05-22	18.78	18.99	18.53	18.88	47283
2015-05-26	18.74	19.08	18.74	18.90	111115
2015-05-27	18.84	19.28	18.71	18.85	60102
2015-05-28	18.96	19.14	18.76	18.81	201779
2015-05-29	18.78	19.33	18.65	18.84	221092
2015-06-01	18.79	19.05	18.72	18.76	237413
2015-06-02	18.72	19.56	18.72	19.50	22508
2015-06-03	19.53	19.84	19.37	19.50	165289
2015-06-04	19.38	20.06	19.32	19.92	82538
2015-06-05	19.92	19.92	19.43	19.56	26524
2015-06-08	19.36	19.63	19.07	19.44	114035
2015-06-09	19.14	19.91	19.11	19.84	83639
2015-06-10	19.75	20.02	19.70	19.77	123630
2015-06-11	19.75	19.75	19.38	19.59	32800
2015-06-12	19.45	19.56	19.07	19.31	17518
2015-06-15	19.09	19.13	18.97	19.02	39919
2015-06-16	18.81	18.95	18.71	18.81	76930
2015-06-17	18.82	18.84	18.18	18.40	64566
2015-06-18	18.44	18.54	18.42	18.48	31321
2015-06-19	18.53	18.64	18.41	18.63	53317
2015-06-22	18.62	20.31	18.62	20.11	149599
2015-06-23	20.11	20.27	19.86	19.98	75943
2015-06-24	19.86	20.08	19.42	19.55	42461
2015-06-25	19.55	19.93	19.20	19.74	52108
2015-06-26	18.99	19.99	18.99	19.59	42886
2015-06-29	19.40	19.40	18.79	18.90	12020
2015-06-30	18.94	18.95	18.20	18.76	24826
2015-07-01	18.96	18.96	17.89	18.71	48343
2015-07-02	18.56	19.99	18.54	19.19	121431
2015-07-06	19.06	19.06	18.45	18.50	22998
2015-07-07	18.62	18.62	17.97	18.24	27960
2015-07-08	18.13	18.13	17.57	17.60	21827
2015-07-09	17.78	18.54	17.61	18.34	40257
2015-07-10	18.49	18.88	18.32	18.57	42466
2015-07-13	18.77	18.94	18.63	18.78	12327
2015-07-14	18.67	18.97	18.66	18.88	145854
2015-07-15	18.55	19.56	18.48	19.01	82901
2015-07-16	19.18	19.63	19.07	19.32	98884
2015-07-17	19.33	19.51	19.00	19.37	37116
2015-07-20	19.18	19.18	18.38	18.50	83765
2015-07-21	18.62	18.76	18.28	18.54	146332
2015-07-22	18.37	18.55	18.18	18.41	127677
2015-07-23	18.55	18.55	17.88	18.01	14014
2015-07-24	17.92	18.01	17.44	17.54	13573
2015-07-27	17.40	17.49	17.35	17.40	9027
2015-07-28	17.42	17.98	17.35	17.61	17912
2015-07-29	17.46	17.95	17.38	17.75	14864
2015-07-30	17.64	17.93	17.29	17.49	11529
2015-07-31	17.43	17.67	17.37	17.67	27713
2015-08-03	17.54	18.30	17.52	18.15	28280
2015-08-04	18.04	18.34	17.25	17.52	28263
2015-08-05	17.64	18.14	17.39	17.56	39743
2015-08-06	17.24	18.09	16.65	17.56	63597
2015-08-07	17.46	18.24	17.33	18.10	23229
2015-08-10	18.01	19.31	18.01	18.72	67785
2015-08-11	18.65	18.88	17.66	17.97	42427
2015-08-12	17.65	17.65	17.35	17.46	14338
2015-08-13	17.43	17.87	17.09	17.87	17136
2015-08-14	17.72	17.93	17.40	17.83	14368
2015-08-17	17.71	17.95	17.56	17.95	6727
2015-08-18	17.82	18.02	17.59	17.79	7925
2015-08-19	17.65	17.65	16.85	17.37	55405
2015-08-20	17.02	17.78	16.44	16.63	67106
2015-08-21	16.23	16.32	15.41	15.43	24987
2015-08-24	15.24	15.24	14.25	14.85	36896
2015-08-25	14.99	15.23	14.94	14.97	22476
2015-08-26	14.82	15.41	14.70	15.27	21102
2015-08-27	15.22	15.83	15.19	15.58	30264
2015-08-28	15.32	16.52	15.20	15.65	180334
2015-08-31	15.66	15.83	15.06	15.76	23955
2015-09-01	15.34	15.74	15.14	15.43	31452
2015-09-02	15.45	15.73	14.73	15.19	50141
2015-09-03	15.08	15.47	14.92	15.34	61694
2015-09-04	15.13	15.25	14.91	15.04	36126
2015-09-08	15.15	15.45	14.82	15.26	68952
2015-09-09	15.37	15.58	15.13	15.26	134339
2015-09-10	15.49	15.49	14.93	15.25	31734
2015-09-11	15.32	15.80	15.07	15.64	88187
2015-09-14	15.63	15.63	15.12	15.50	13691
2015-09-15	15.49	15.57	14.82	15.40	40517
2015-09-16	15.26	15.62	15.01	15.43	15603
2015-09-17	15.39	15.68	15.01	15.42	6843
2015-09-18	15.23	15.23	14.77	15.04	50699
2015-09-21	15.09	15.19	14.64	15.12	35775
2015-09-22	14.71	15.36	14.48	15.29	33176
2015-09-23	15.17	15.33	14.84	14.96	25065
2015-09-24	14.91	14.93	14.56	14.88	18259
2015-09-25	14.85	15.57	14.70	15.27	39342
2015-09-28	14.97	15.89	14.48	14.95	46980
2015-09-29	15.03	15.19	14.19	14.55	50096
2015-09-30	14.72	15.72	14.10	15.19	62887
2015-10-01	15.32	15.60	15.07	15.41	60924
2015-10-02	15.16	16.15	14.90	15.92	55421
2015-10-05	15.89	16.73	15.89	16.28	43127
2015-10-06	16.28	16.63	15.88	16.13	34386
2015-10-07	16.16	16.68	15.96	16.21	55473
2015-10-08	16.51	16.51	15.96	16.12	43642
2015-10-09	16.22	16.43	16.05	16.11	30496
2015-10-12	16.26	16.95	16.21	16.49	43554
2015-10-13	16.49	16.87	16.39	16.50	54224
2015-10-14	16.62	17.20	16.31	16.49	38523
2015-10-15	16.38	17.18	16.32	16.99	28106
2015-10-16	17.11	17.24	16.55	17.19	25550
2015-10-19	16.99	17.63	16.76	17.55	36156
2015-10-20	17.42	17.61	17.00	17.31	51431
2015-10-21	17.49	17.93	16.46	16.69	37046
2015-10-22	16.85	17.15	16.63	16.71	42453
2015-10-23	16.93	17.12	16.51	16.86	30285
2015-10-26	18.30	19.14	17.73	17.89	303105
2015-10-27	17.74	18.54	17.74	17.99	170737
2015-10-28	18.01	19.79	18.01	18.79	432252
2015-10-29	18.22	19.29	18.22	18.97	101201
2015-10-30	18.75	18.97	18.52	18.80	43784
2015-11-02	18.81	18.89	18.50	18.76	110037
2015-11-03	18.55	18.85	18.55	18.71	82541
2015-11-04	18.75	19.09	18.44	18.58	148621
2015-11-05	18.56	18.81	18.29	18.64	66862
2015-11-06	18.59	18.61	18.29	18.50	65005
2015-11-09	18.44	19.02	18.38	18.55	75834
2015-11-10	18.39	18.76	18.39	18.52	115710
2015-11-11	18.39	18.58	18.29	18.39	240415
2015-11-12	18.38	18.39	18.03	18.21	396497
2015-11-13	18.17	18.34	17.37	17.58	79771
2015-11-16	17.42	17.70	16.93	17.41	176502
2015-11-17	17.50	17.52	17.24	17.36	112194
2015-11-18	17.41	17.68	17.23	17.42	101043
2015-11-19	17.55	17.78	14.82	17.04	1452889
2015-11-20	17.24	17.24	15.63	15.74	575907
2015-11-23	16.01	16.65	14.76	14.90	184099
2015-11-24	14.76	15.28	14.69	14.92	248059
2015-11-25	15.01	15.78	14.82	14.92	127569
2015-11-27	14.99	15.00	14.10	14.20	84667
2015-11-30	14.22	14.77	13.95	14.37	104081
2015-12-01	14.56	14.63	14.11	14.29	204257
2015-12-02	14.32	14.64	14.20	14.45	157303
2015-12-03	14.47	14.53	14.13	14.32	145175
2015-12-04	14.27	14.32	13.73	13.94	193228
2015-12-07	14.00	14.02	13.28	13.55	195854
2015-12-08	13.50	13.50	13.10	13.26	95401
2015-12-09	13.32	13.59	12.91	13.32	118471
2015-12-10	13.40	13.42	13.02	13.16	62109
2015-12-11	13.04	13.13	12.73	13.05	65029
2015-12-14	12.94	13.00	12.33	12.55	114975
2015-12-15	12.70	12.93	12.46	12.90	130029
2015-12-16	12.86	13.17	12.78	12.96	54244
2015-12-17	12.95	13.57	12.87	13.21	137085
2015-12-18	13.25	13.25	12.54	12.69	69192
2015-12-21	12.90	12.98	12.14	12.61	94906
2015-12-22	12.85	12.85	12.46	12.77	40163
2015-12-23	12.77	13.45	12.64	13.22	147713
2015-12-24	13.26	13.26	13.14	13.20	26301
2015-12-28	13.11	13.17	12.82	12.99	65820
2015-12-29	13.05	13.27	12.81	13.01	66641
2015-12-30	12.95	13.01	12.76	12.94	24783
2015-12-31	12.85	13.07	12.63	12.85	85325
2016-01-04	12.71	12.81	12.43	12.60	58586
2016-01-05	12.64	12.81	12.47	12.55	62460
2016-01-06	12.38	12.44	11.29	11.30	242858
2016-01-07	11.02	11.31	10.54	10.61	138392
2016-01-08	10.69	10.82	10.23	10.42	148022
2016-01-11	10.42	10.74	10.27	10.61	103239
2016-01-12	10.82	10.97	10.20	10.27	66659
2016-01-13	10.45	10.60	9.92	10.07	98675
2016-01-14	10.05	10.06	9.31	9.76	346267
2016-01-15	9.46	9.66	9.22	9.39	54930
2016-01-19	9.52	9.52	8.93	8.99	65109
2016-01-20	8.86	9.34	8.45	9.04	156317
2016-01-21	9.05	9.61	8.80	9.53	180477
2016-01-22	9.69	10.14	9.53	9.91	144314
2016-01-25	9.91	10.19	9.75	9.91	43957
2016-01-26	9.93	10.26	9.81	9.98	114638
2016-01-27	9.95	10.19	9.63	9.98	100403
2016-01-28	10.14	10.38	10.07	10.13	96328
2016-01-29	10.17	11.68	10.17	11.68	161755
2016-02-01	11.88	11.89	10.61	10.78	75337
2016-02-02	10.75	10.75	10.21	10.29	33177
2016-02-03	10.37	10.62	10.19	10.35	71958
2016-02-04	10.38	11.12	10.16	10.77	30557
2016-02-05	10.64	11.32	10.64	11.24	52063
2016-02-08	11.00	11.64	10.30	10.54	77890
2016-02-09	10.67	11.02	10.50	10.60	27859
2016-02-10	10.58	10.74	10.30	10.73	32200
2016-02-11	10.58	10.78	10.38	10.59	184259
2016-02-12	10.77	11.19	10.71	11.07	127809
2016-02-16	11.27	11.32	10.85	11.05	86179
2016-02-17	10.95	11.32	10.61	10.66	506990
2016-02-18	10.71	11.12	10.61	10.96	226095
2016-02-19	11.01	11.23	10.76	10.98	44595
2016-02-22	11.18	12.02	11.12	11.66	107315
2016-02-23	11.66	11.81	11.22	11.22	49674
2016-02-24	11.15	12.59	11.06	12.39	117696
2016-02-25	12.18	12.76	12.14	12.44	53806
2016-02-26	12.18	13.76	11.91	13.50	432633
2016-02-29	13.45	14.56	13.17	14.56	195014
2016-03-01	14.54	14.63	14.21	14.57	85597
2016-03-02	14.38	14.38	13.56	13.84	120432
2016-03-03	13.79	14.06	13.10	13.44	83241
2016-03-04	13.45	13.77	12.97	13.70	107466
2016-03-07	13.69	14.16	13.67	14.15	76424
2016-03-08	14.11	14.16	13.56	13.88	36923
2016-03-09	13.86	14.18	13.61	14.18	36332
2016-03-10	14.27	14.27	13.59	13.73	41245
2016-03-11	13.83	13.93	13.42	13.68	25311
2016-03-14	13.65	13.72	13.44	13.54	14895
2016-03-15	13.55	13.62	13.04	13.53	62796
2016-03-16	13.50	13.83	13.07	13.68	45263
2016-03-17	13.73	14.42	13.66	14.36	31601
2016-03-18	14.49	14.62	14.01	14.11	37520
2016-03-21	14.19	14.43	13.75	14.43	53697
2016-03-22	14.45	15.36	14.32	15.14	109453
2016-03-23	14.96	15.24	14.68	15.06	108328
2016-03-24	14.94	15.15	14.72	14.88	32412
2016-03-28	15.02	15.02	14.57	14.95	77673
2016-03-29	14.90	15.12	14.66	14.92	62006
2016-03-30	14.89	14.97	14.77	14.93	33311
2016-03-31	14.84	15.69	14.84	15.63	87006
2016-04-01	15.22	15.41	14.80	15.08	32029
2016-04-04	14.93	15.05	14.73	14.99	87948
2016-04-05	14.84	14.84	14.04	14.69	142102
2016-04-06	14.94	14.99	14.72	14.74	69490
2016-04-07	14.83	15.26	14.69	14.89	80721
2016-04-08	14.87	15.30	14.79	15.28	179658
2016-04-11	15.10	15.92	15.03	15.62	67870
2016-04-12	15.35	15.63	15.17	15.50	30028
2016-04-13	15.51	15.69	15.34	15.62	24469
2016-04-14	15.68	15.93	15.65	15.88	76441
2016-04-15	15.89	16.18	15.83	15.83	31593
2016-04-18	15.68	15.85	15.37	15.52	19639
2016-04-19	15.27	16.02	15.27	15.85	92526
2016-04-20	15.80	15.88	15.35	15.35	45838
2016-04-21	15.38	15.73	15.34	15.62	60236
2016-04-22	15.35	15.72	15.35	15.45	396801
2016-04-25	15.31	15.79	15.13	15.54	231373
2016-04-26	15.71	16.15	15.38	15.55	66757
2016-04-27	15.57	15.62	15.30	15.51	107476
2016-04-28	15.49	15.93	15.23	15.31	97285
2016-04-29	15.32	15.50	15.07	15.50	167355
2016-05-02	15.27	15.60	14.97	15.31	112651
2016-05-03	15.26	15.41	15.02	15.31	204922
2016-05-04	15.25	15.49	15.05	15.14	44458
2016-05-05	15.15	15.68	14.97	15.26	116458
2016-05-06	15.53	15.53	15.01	15.30	208699
2016-05-09	15.24	15.76	15.01	15.10	101916
2016-05-10	15.35	15.57	15.09	15.43	63685
2016-05-11	15.29	15.71	15.07	15.71	37576
2016-05-12	15.68	16.03	15.40	16.00	139924
2016-05-13	15.68	16.27	15.18	15.38	63685
2016-05-16	15.61	15.61	15.15	15.20	57154
2016-05-17	15.20	15.24	14.86	14.90	32931
2016-05-18	14.90	14.91	14.36	14.66	31120
2016-05-19	14.47	14.67	14.03	14.66	32293
2016-05-20	14.82	15.04	14.56	14.86	21027
2016-05-23	14.58	15.39	14.39	15.25	27317
2016-05-24	15.50	15.70	15.24	15.48	24685
2016-05-25	15.61	15.63	15.25	15.32	15120
2016-05-26	15.16	15.59	15.09	15.38	22650
2016-05-27	15.43	15.73	15.00	15.58	36172
2016-05-31	15.39	16.14	15.39	15.68	81229
2016-06-01	15.63	16.10	15.22	15.83	33138
2016-06-02	15.87	16.27	15.58	16.20	36149
2016-06-03	16.26	17.08	16.01	16.61	88383
2016-06-06	16.80	16.98	16.47	16.79	40658
2016-06-07	16.85	17.32	16.78	17.15	74944
2016-06-08	17.11	17.33	17.09	17.14	21367
2016-06-09	17.09	17.20	16.46	17.16	25910
2016-06-10	16.98	16.98	16.42	16.61	22965
2016-06-13	16.35	16.52	16.20	16.36	15469
2016-06-14	16.40	16.40	15.93	16.33	17021
2016-06-15	16.41	16.90	16.27	16.70	21185
2016-06-16	16.69	17.10	15.94	17.10	25892
2016-06-17	17.13	17.19	16.73	16.92	17934
2016-06-20	16.91	17.77	16.91	17.15	46223
2016-06-21	17.34	17.51	16.66	17.22	40339
2016-06-22	17.37	18.61	16.95	16.95	59223
2016-06-23	17.22	17.54	16.98	17.17	31710
2016-06-24	16.72	17.03	16.47	17.03	134710
2016-06-27	16.90	16.90	15.88	16.36	84152
2016-06-28	16.51	17.56	16.51	17.41	57749
2016-06-29	17.56	17.99	17.29	17.55	66441
2016-06-30	17.65	17.66	16.71	17.57	52066
2016-07-01	17.41	18.21	17.39	18.07	36191
2016-07-05	18.05	18.05	17.47	17.92	17939
2016-07-06	17.87	17.98	17.22	17.85	17475
2016-07-07	17.77	17.77	17.22	17.33	16378
2016-07-08	17.49	17.52	16.86	17.43	19414
2016-07-11	17.77	18.02	17.39	17.40	12880
2016-07-12	17.51	17.56	16.93	17.35	22747
2016-07-13	17.39	17.44	17.04	17.39	39013
2016-07-14	17.35	17.77	17.32	17.72	82897
2016-07-15	17.88	18.82	17.78	18.82	153868
2016-07-18	18.60	20.12	18.60	19.77	66552
2016-07-19	19.86	19.98	19.48	19.75	114557
2016-07-20	19.70	19.86	19.01	19.45	28684
2016-07-21	19.12	19.75	18.65	19.66	136720
2016-07-22	19.51	19.62	19.15	19.21	88206
2016-07-25	19.05	19.25	18.46	18.71	93466
2016-07-26	18.81	19.10	18.39	18.60	224500
2016-07-27	18.81	18.86	18.39	18.71	41936
2016-07-28	18.71	18.71	18.20	18.56	29913
2016-07-29	18.60	19.52	18.39	19.31	80694
2016-08-01	19.15	19.29	18.56	18.79	55513
2016-08-02	18.92	18.92	18.15	18.29	62678
2016-08-03	18.28	18.28	17.91	18.15	100788
2016-08-04	18.22	18.63	17.94	18.54	24604
2016-08-05	18.78	18.80	18.26	18.60	30526
2016-08-08	18.77	19.63	18.63	19.44	91945
2016-08-09	19.59	19.96	19.44	19.52	113183
2016-08-10	19.68	19.68	18.51	18.82	73250
2016-08-11	18.86	19.18	18.78	18.87	48771
2016-08-12	19.24	19.24	18.29	18.67	41318
2016-08-15	18.47	19.09	18.44	18.52	27898
2016-08-16	18.36	19.07	18.36	18.82	35259
2016-08-17	18.87	18.99	18.44	18.49	94319
2016-08-18	18.58	18.93	18.46	18.48	21989
2016-08-19	18.57	18.63	18.12	18.48	62679
2016-08-22	18.45	18.63	17.81	18.48	28122
2016-08-23	18.13	19.06	18.13	18.56	62389
2016-08-24	18.63	19.09	18.29	18.90	125778
2016-08-25	18.64	19.20	18.64	19.05	11993
2016-08-26	19.06	19.37	18.79	19.11	24855
2016-08-29	19.12	19.86	18.77	19.47	70488
2016-08-30	19.46	19.86	19.46	19.70	52173
2016-08-31	19.51	19.84	19.48	19.84	59262
2016-09-01	19.65	20.06	19.23	19.96	75540
2016-09-02	20.01	20.11	19.33	19.75	249469
2016-09-06	19.88	20.12	19.65	20.12	41581
2016-09-07	20.05	20.05	19.46	19.84	43583
2016-09-08	19.72	20.37	19.28	20.37	87237
2016-09-09	20.03	20.11	19.23	19.23	70596
2016-09-12	19.25	19.84	18.81	19.07	57713
2016-09-13	19.03	19.23	18.74	19.07	90237
2016-09-14	19.04	19.32	18.79	19.07	55622
2016-09-15	19.28	19.28	18.82	19.10	56654
2016-09-16	18.96	19.27	18.74	19.07	200481
2016-09-19	19.06	19.23	18.83	19.03	36150
2016-09-20	19.04	19.34	18.87	19.07	31415
2016-09-21	19.10	19.68	18.71	19.51	44673
2016-09-22	19.74	20.11	19.56	19.87	35798
2016-09-23	19.92	20.47	19.47	19.58	59918
2016-09-26	19.64	20.10	19.48	19.65	150656
2016-09-27	19.72	20.34	19.65	20.14	62085
2016-09-28	19.93	20.05	19.79	19.90	22171
2016-09-29	20.04	20.12	19.86	19.86	32096
2016-09-30	19.98	20.05	19.67	19.84	50866
2016-10-03	19.70	20.00	19.46	19.78	112356
2016-10-04	19.58	19.96	19.35	19.64	108911
2016-10-05	19.87	20.11	19.33	19.33	213078
2016-10-06	19.43	19.90	18.91	19.44	85562
2016-10-07	19.53	19.64	19.24	19.55	127367
2016-10-10	19.44	19.89	19.44	19.56	110445
2016-10-11	19.59	20.00	19.43	19.90	184082
2016-10-12	19.87	19.91	19.68	19.77	113228
2016-10-13	19.75	20.10	19.54	20.04	41675
2016-10-14	20.00	20.88	19.63	20.53	63689
2016-10-17	20.51	20.70	20.30	20.59	54572
2016-10-18	20.63	20.82	20.48	20.48	26124
2016-10-19	20.45	20.74	20.15	20.25	32982
2016-10-20	20.34	20.34	19.95	20.33	9542
2016-10-21	20.36	20.89	19.86	20.58	175211
2016-10-24	20.66	21.07	20.63	21.05	49272
2016-10-25	21.13	21.13	20.42	20.47	37910
2016-10-26	20.24	20.45	19.58	19.88	34818
2016-10-27	20.08	20.08	19.57	19.75	32688
2016-10-28	19.71	19.86	19.47	19.74	75221
2016-10-31	19.66	19.86	19.33	19.58	46451
2016-11-01	19.54	19.59	18.72	18.95	41036
2016-11-02	18.94	19.31	18.53	18.75	49218
2016-11-03	18.62	19.06	18.37	18.82	83566
2016-11-04	18.73	19.09	18.64	18.86	21957
2016-11-07	19.15	19.34	18.91	19.04	67215
2016-11-08	19.33	19.79	18.83	19.21	68220
2016-11-09	19.33	19.43	19.05	19.33	255363
2016-11-10	19.33	19.58	18.48	18.81	54551
2016-11-11	18.41	18.55	17.66	18.52	45356
2016-11-14	18.07	18.07	16.86	17.83	99663
2016-11-15	18.05	18.60	17.66	18.30	124582
2016-11-16	18.14	18.81	17.77	18.16	137384
2016-11-17	18.34	18.90	18.16	18.66	71405
2016-11-18	18.51	18.51	18.02	18.49	77536
2016-11-21	18.48	18.72	18.33	18.58	82579
2016-11-22	18.68	18.75	18.09	18.57	56064
2016-11-23	18.57	19.27	18.57	19.09	121590
2016-11-25	19.12	19.99	19.12	19.91	44161
2016-11-28	19.93	20.27	19.61	19.93	27127
2016-11-29	19.68	19.88	19.07	19.31	42432
2016-11-30	19.26	19.49	18.65	19.07	82026
2016-12-01	18.86	19.21	18.43	18.60	66390
2016-12-02	18.53	18.68	18.25	18.51	38648
2016-12-05	18.43	19.18	18.43	19.03	47268
2016-12-06	19.10	20.05	18.86	19.97	91847
2016-12-07	19.93	20.06	19.65	19.74	52884
2016-12-08	19.82	19.83	18.98	19.05	55825
2016-12-09	19.14	19.74	19.14	19.44	34534
2016-12-12	19.61	19.63	19.21	19.45	47725
2016-12-13	19.23	20.17	19.12	19.98	72935
2016-12-14	20.04	20.38	19.50	20.22	116497
2016-12-15	19.88	20.24	19.45	19.97	77038
2016-12-16	19.81	19.81	18.45	18.78	63270
2016-12-19	18.57	19.28	18.31	18.50	66255
2016-12-20	18.86	18.86	17.83	18.50	92365
2016-12-21	18.53	18.77	17.77	17.99	94531
2016-12-22	18.05	18.48	17.93	17.98	28383
2016-12-23	18.04	18.75	17.77	18.14	43867
2016-12-27	18.02	18.76	17.77	18.68	55613
2016-12-28	18.74	19.12	18.29	18.55	83222
2016-12-29	18.78	19.18	18.60	18.81	68110
2016-12-30	18.94	19.51	18.81	19.27	33302
2017-01-03	19.18	20.22	19.18	19.86	40264
2017-01-04	19.88	20.10	19.58	19.86	30111
2017-01-05	19.79	20.12	19.64	19.99	28450
2017-01-06	19.99	20.80	19.86	20.59	73528
2017-01-09	20.42	20.79	19.99	20.54	38529
2017-01-10	20.68	21.30	20.24	20.72	104457
2017-01-11	20.85	21.21	20.33	20.74	33748
2017-01-12	20.74	21.14	20.21	20.66	24700
2017-01-13	20.38	21.21	20.18	20.94	35889
2017-01-17	20.75	20.75	20.11	20.28	55335
2017-01-18	20.38	20.48	20.03	20.44	27709
2017-01-19	20.48	20.73	19.98	20.42	62498
2017-01-20	20.37	20.89	20.27	20.77	15864
2017-01-23	20.84	21.92	20.82	21.62	47713
2017-01-24	21.47	22.35	21.45	22.34	73917
2017-01-25	22.31	22.99	22.02	22.39	93830
2017-01-26	22.51	22.52	21.54	21.85	55877
2017-01-27	21.84	22.07	21.58	21.64	75318
2017-01-30	21.65	22.65	21.38	22.62	35183
2017-01-31	22.27	22.57	21.81	22.43	48072
2017-02-01	22.21	22.47	22.10	22.23	33327
2017-02-02	22.67	23.30	21.69	22.89	97109
2017-02-03	23.06	24.04	22.73	24.00	53637
2017-02-06	24.04	24.04	22.57	23.81	67111
2017-02-07	23.93	24.04	23.28	24.04	82158
2017-02-08	23.86	24.02	23.20	23.91	22310
2017-02-09	23.99	24.53	23.78	24.53	58280
2017-02-10	24.59	24.79	23.60	23.86	58404
2017-02-13	24.30	24.53	23.66	24.30	110220
2017-02-14	24.16	24.16	23.69	24.15	32769
2017-02-15	24.10	24.31	23.93	24.29	16165
2017-02-16	24.12	24.31	23.52	24.28	109538
2017-02-17	23.97	24.26	23.36	23.56	21269
2017-02-21	23.82	25.07	23.36	24.64	91545
2017-02-22	24.14	24.78	23.51	24.49	58216
2017-02-23	24.25	24.65	23.29	23.90	37372
2017-02-24	24.04	24.04	23.19	23.70	43025
2017-02-27	23.48	24.34	23.45	23.99	24759
2017-02-28	23.99	24.44	23.41	24.39	101386
2017-03-01	24.42	24.70	24.22	24.44	48687
2017-03-02	24.51	24.70	23.85	23.96	54341
2017-03-03	23.83	24.53	23.83	24.40	77549
2017-03-06	24.22	24.38	23.39	23.49	33016
2017-03-07	23.84	23.84	23.26	23.40	29999
2017-03-08	23.52	24.36	23.36	24.25	22064
2017-03-09	23.99	24.01	22.63	23.05	40795
2017-03-10	23.31	23.72	23.17	23.67	24506
2017-03-13	23.60	23.79	23.13	23.59	67099
2017-03-14	23.36	23.39	22.78	23.25	69383
2017-03-15	23.25	23.28	22.75	23.04	10599
2017-03-16	23.13	24.55	23.13	24.44	28499
2017-03-17	24.55	24.71	24.34	24.71	19393
2017-03-20	24.71	25.61	24.41	25.39	42881
2017-03-21	25.52	25.88	24.74	25.33	43281
2017-03-22	24.85	25.38	24.58	24.86	39600
2017-03-23	25.07	25.27	24.40	24.61	50218
2017-03-24	24.64	25.39	24.61	24.85	40604
2017-03-27	24.70	25.38	24.66	25.14	19916
2017-03-28	25.65	25.65	24.91	24.92	7249
2017-03-29	25.20	25.59	25.15	25.51	20072
2017-03-30	25.67	26.55	25.67	25.99	30089
2017-03-31	26.18	26.29	25.61	25.61	50157
2017-04-03	25.86	26.49	25.67	26.18	21740
2017-04-04	25.97	27.66	25.95	27.06	40467
2017-04-05	27.34	27.58	26.48	27.33	26127
2017-04-06	27.33	27.48	26.95	27.25	47395
2017-04-07	27.11	27.27	26.81	26.99	48717
2017-04-10	27.12	27.69	26.66	26.75	78658
2017-04-11	27.24	27.42	26.50	26.53	26235
2017-04-12	26.61	27.07	26.56	26.67	28288
2017-04-13	26.93	27.03	26.47	26.65	13051
2017-04-17	26.89	27.09	26.55	26.97	27123
2017-04-18	27.17	27.33	26.46	26.51	41160
2017-04-19	27.02	27.02	25.87	26.46	43123
2017-04-20	26.28	26.28	26.05	26.06	36909
2017-04-21	26.13	26.13	25.03	25.74	25107
2017-04-24	25.96	26.62	25.71	26.51	40849
2017-04-25	26.66	26.66	26.43	26.65	26379
2017-04-26	26.55	27.07	26.24	26.65	37719
2017-04-27	26.65	26.75	26.37	26.49	52983
2017-04-28	26.62	26.62	25.95	26.35	19475
2017-05-01	26.55	26.99	26.03	26.18	21148
2017-05-02	26.30	26.56	26.18	26.54	67251
2017-05-03	26.49	26.65	26.39	26.64	21210
2017-05-04	26.70	26.75	25.42	25.97	22166
2017-05-05	26.13	26.15	25.86	26.07	20725
2017-05-08	26.14	26.15	25.97	26.04	11144
2017-05-09	26.17	26.18	25.42	25.54	11118
2017-05-10	25.62	26.18	25.62	26.09	20951
2017-05-11	26.00	26.53	26.00	26.44	34924
2017-05-12	26.55	26.71	25.93	26.54	22318
2017-05-15	27.11	27.11	26.40	26.40	90976
2017-05-16	26.42	27.15	26.26	26.52	58140
2017-05-17	26.41	26.62	25.95	26.39	9820
2017-05-18	26.02	26.08	25.08	25.77	53943
2017-05-19	25.95	26.44	25.60	26.33	27271
2017-05-22	26.50	26.51	25.98	26.13	14771
2017-05-23	26.00	26.10	25.33	25.51	33076
2017-05-24	25.60	25.95	25.40	25.51	34868
2017-05-25	25.72	26.30	25.13	25.54	31472
2017-05-26	25.53	25.88	25.48	25.59	16769
2017-05-30	25.60	25.61	25.41	25.50	97809
2017-05-31	25.60	26.03	25.20	25.60	41674
2017-06-01	25.53	26.13	25.09	25.94	33100
2017-06-02	26.09	26.17	25.48	25.92	26031
2017-06-05	26.07	26.07	25.51	25.95	30073
2017-06-06	26.00	26.00	25.55	25.55	54601
2017-06-07	25.79	25.96	25.24	25.24	58263
2017-06-08	25.46	25.46	24.48	24.95	27332
2017-06-09	24.89	25.08	24.28	24.61	20194
2017-06-12	24.39	24.67	23.96	24.56	41173
2017-06-13	24.63	25.06	24.59	24.65	3983
2017-06-14	24.87	25.38	24.26	24.41	19459
2017-06-15	24.50	24.80	24.34	24.67	20106
2017-06-16	25.08	25.39	24.53	25.08	77945
2017-06-19	25.45	25.82	25.34	25.60	44763
2017-06-20	25.45	25.86	25.01	25.49	88125
2017-06-21	24.99	24.99	23.15	24.40	72276
2017-06-22	24.66	25.60	24.66	25.45	72129
2017-06-23	25.33	25.33	23.72	24.66	69446
2017-06-26	24.82	25.36	24.38	25.33	50316
2017-06-27	25.05	25.39	24.57	24.74	37153
2017-06-28	24.47	25.39	24.47	24.87	30663
2017-06-29	25.00	25.00	23.64	24.98	76250
2017-06-30	24.56	25.32	24.38	25.21	31149
2017-07-03	24.48	26.13	24.48	25.82	19095
2017-07-05	25.65	26.08	25.35	25.48	69198
2017-07-06	25.69	25.88	24.40	24.71	39019
2017-07-07	25.00	25.44	24.29	25.04	29892
2017-07-10	25.60	25.60	24.94	25.08	23485
2017-07-11	25.08	25.60	25.05	25.13	29243
2017-07-12	25.08	26.33	24.89	25.85	65946
2017-07-13	26.00	26.00	24.64	24.77	65021
2017-07-14	24.85	25.29	24.18	24.82	67301
2017-07-17	24.84	26.10	24.13	24.13	89351
2017-07-18	24.21	24.61	23.36	23.78	111628
2017-07-19	23.88	24.33	23.04	23.50	78117
2017-07-20	23.47	24.53	23.09	24.32	95328
2017-07-21	24.14	24.69	23.30	24.15	38813
2017-07-24	24.48	24.48	23.75	23.98	11747
2017-07-25	24.07	24.22	23.21	23.87	29010
2017-07-26	23.68	23.93	23.04	23.17	13904
2017-07-27	23.56	24.48	22.60	23.31	57809
2017-07-28	23.01	23.88	22.17	23.36	31621
2017-07-31	22.84	23.27	22.74	23.26	32998
2017-08-01	23.28	23.72	22.75	22.99	16335
2017-08-02	23.09	23.19	22.90	23.01	26892
2017-08-03	23.05	23.50	22.99	23.47	7282
2017-08-04	23.49	24.00	22.99	23.87	11145
2017-08-07	23.60	23.60	23.08	23.27	23936
2017-08-08	23.25	23.50	23.16	23.30	22714
2017-08-09	23.41	23.41	23.09	23.22	23729
2017-08-10	23.18	23.52	22.84	23.13	24293
2017-08-11	23.09	23.89	23.04	23.40	30747
2017-08-14	24.04	26.25	24.04	26.13	177369
2017-08-15	26.13	26.13	24.71	25.39	34242
2017-08-16	25.71	26.38	25.36	25.67	56126
2017-08-17	25.92	26.24	25.71	25.87	22679
2017-08-18	25.95	26.83	25.95	26.16	13597
2017-08-21	26.39	27.72	26.23	26.39	41915
2017-08-22	26.49	27.03	26.07	26.65	35211
2017-08-23	26.58	26.73	25.67	26.17	95330
2017-08-24	26.18	26.44	25.96	26.02	125312
2017-08-25	26.24	26.28	26.02	26.08	74520
2017-08-28	26.07	26.07	25.74	26.02	25901
2017-08-29	26.18	26.25	25.55	25.98	85691
2017-08-30	25.77	26.16	25.39	25.39	19754
2017-08-31	25.21	26.10	25.04	25.29	27490
2017-09-01	25.47	26.18	25.35	26.18	19531
2017-09-05	25.91	26.32	25.71	26.04	51832
2017-09-06	26.00	26.35	25.63	25.96	34857
2017-09-07	26.43	26.43	25.36	26.10	70660
2017-09-08	25.90	26.30	25.00	25.78	19280
2017-09-11	25.65	26.13	25.65	26.13	31115
2017-09-12	25.90	26.43	25.34	25.56	51400
2017-09-13	26.03	26.03	25.20	25.50	61865
2017-09-14	25.64	25.79	24.76	25.65	41078
2017-09-15	25.45	26.08	25.45	26.03	39921
2017-09-18	26.02	26.13	25.78	25.90	38329
2017-09-19	25.90	26.27	25.64	25.99	62642
2017-09-20	26.02	26.13	25.38	25.54	64507
2017-09-21	25.65	26.35	25.14	25.65	33260
2017-09-22	25.78	26.08	25.34	25.85	53793
2017-09-25	26.06	26.06	25.52	25.60	12582
2017-09-26	25.55	25.76	25.25	25.27	7995
2017-09-27	25.60	25.60	24.82	25.03	13774
2017-09-28	24.91	26.02	24.61	25.33	37780
2017-09-29	25.57	26.64	25.08	25.65	53883
2017-10-02	25.63	26.54	25.63	26.32	35673
2017-10-03	26.21	26.42	25.81	26.02	25590
2017-10-04	26.13	26.54	25.97	25.97	163454
2017-10-05	26.13	26.52	26.05	26.23	41002
2017-10-06	26.52	26.93	26.52	26.78	116897
2017-10-09	26.99	26.99	25.87	26.03	1733706
2017-10-10	26.22	26.24	25.72	26.19	22755
2017-10-11	26.11	26.38	25.71	25.85	50178
2017-10-12	26.10	26.17	25.65	25.73	38734
2017-10-13	25.74	25.74	25.16	25.34	162542
2017-10-16	25.30	26.02	25.30	25.92	192320
2017-10-17	26.17	26.65	26.05	26.33	46686
2017-10-18	26.39	26.64	26.15	26.29	70466
2017-10-19	26.21	26.52	25.75	25.86	45536
2017-10-20	26.09	26.53	25.82	26.02	57791
2017-10-23	26.01	29.11	26.01	28.20	223365
2017-10-24	28.11	30.68	27.68	30.25	220261
2017-10-25	30.25	30.83	29.53	29.73	69873
2017-10-26	29.71	30.05	29.31	29.64	43119
2017-10-27	29.58	29.58	28.76	29.28	59614
2017-10-30	29.45	29.93	29.02	29.31	29097
2017-10-31	29.33	30.83	29.33	30.43	98689
2017-11-01	30.60	31.25	29.53	30.26	83629
2017-11-02	30.12	31.16	30.10	31.05	48784
2017-11-03	31.25	32.07	30.99	31.35	75495
2017-11-06	31.39	31.81	30.93	31.21	55191
2017-11-07	31.33	31.92	31.13	31.27	49820
2017-11-08	31.35	32.00	30.21	30.36	57597
2017-11-09	30.58	31.64	29.82	29.92	38066
2017-11-10	30.15	31.29	28.48	29.06	81638
2017-11-13	29.06	29.26	28.31	28.42	23234
2017-11-14	28.44	28.87	26.97	27.83	82319
2017-11-15	27.59	29.22	27.40	29.00	118569
2017-11-16	29.34	31.32	29.34	30.15	83670
2017-11-17	30.51	30.72	30.31	30.36	47496
2017-11-20	30.60	30.73	29.57	30.25	26132
2017-11-21	30.19	31.47	29.86	30.22	69428
2017-11-22	30.31	32.09	30.14	31.98	40596
2017-11-24	31.56	32.24	31.25	31.25	66139
2017-11-27	31.82	31.85	30.43	30.94	32591
2017-11-28	31.10	31.26	30.34	30.55	76231
2017-11-29	30.81	31.78	30.39	30.39	26993
2017-11-30	30.70	31.61	29.85	31.55	68993
2017-12-01	31.53	32.25	30.72	30.72	37541
2017-12-04	30.99	31.35	30.13	30.13	24696
2017-12-05	30.13	30.31	29.42	29.42	34060
2017-12-06	29.50	30.71	29.43	30.32	64295
2017-12-07	30.59	31.07	30.28	31.02	102284
2017-12-08	31.61	33.26	31.32	33.20	89831
2017-12-11	33.30	33.30	31.02	31.17	126034
2017-12-12	31.54	32.15	30.95	31.56	32340
2017-12-13	31.61	31.66	31.29	31.35	65228
2017-12-14	31.56	32.11	30.00	30.00	26347
2017-12-15	30.23	31.05	28.75	30.44	52909
2017-12-18	30.84	30.93	30.02	30.31	35225
2017-12-19	30.59	30.71	28.67	30.67	114195
2017-12-20	30.40	31.29	29.89	30.57	51185
2017-12-21	30.69	31.59	30.62	30.88	50845
2017-12-22	31.16	31.44	30.00	30.35	20515
2017-12-26	30.51	31.37	30.31	30.76	14947
2017-12-27	30.93	31.85	30.04	30.71	28721
2017-12-28	30.93	31.35	30.14	30.94	33922
2017-12-29	30.85	31.79	30.33	30.93	31672
2018-01-02	31.20	33.24	30.93	33.23	41051
2018-01-03	33.44	33.65	32.08	33.13	55726
2018-01-04	33.54	34.45	32.83	33.62	84611
2018-01-05	34.00	34.19	33.05	33.46	60089
2018-01-08	33.36	33.36	32.57	33.21	26551
2018-01-09	33.36	33.36	32.46	32.62	15102
2018-01-10	32.85	33.91	31.33	32.71	93159
2018-01-11	32.71	33.45	31.12	31.68	232508
2018-01-12	31.96	31.96	30.00	30.39	198884
2018-01-16	30.75	31.34	30.46	30.86	62240
2018-01-17	31.25	31.35	29.75	29.86	65808
2018-01-18	29.57	30.91	29.39	30.82	43243
2018-01-19	31.08	31.08	29.87	29.99	44477
2018-01-22	30.36	30.82	29.89	30.82	87114
2018-01-23	30.19	31.35	30.01	31.26	68740
2018-01-24	31.24	31.24	29.26	29.44	88965
2018-01-25	29.67	30.08	29.29	29.96	74398
2018-01-26	30.27	31.27	30.01	31.17	40457
2018-01-29	31.26	31.32	30.18	30.68	23866
2018-01-30	30.45	30.45	29.11	29.38	55617
2018-01-31	29.85	30.25	29.73	30.01	19830
2018-02-01	30.18	30.31	29.00	29.52	51678
2018-02-02	29.83	29.83	28.24	28.46	61053
2018-02-05	28.19	28.19	24.94	27.44	157768
2018-02-06	27.15	28.32	26.39	27.19	151489
2018-02-07	27.31	28.72	27.22	27.41	63444
2018-02-08	26.75	27.36	25.65	26.15	79655
2018-02-09	26.37	27.32	25.37	26.48	90928
2018-02-12	26.68	28.48	26.62	28.08	76510
2018-02-13	27.87	29.05	27.53	28.49	331884
2018-02-14	28.61	28.61	27.33	27.80	95888
2018-02-15	28.02	28.42	27.58	28.27	107418
2018-02-16	28.43	29.10	28.43	28.49	53345
2018-02-20	28.49	28.74	28.12	28.25	89404
2018-02-21	28.36	29.26	28.33	28.53	75240
2018-02-22	28.73	28.73	27.66	28.22	57822
2018-02-23	28.22	28.79	27.84	28.56	81645
2018-02-26	28.76	29.23	28.44	28.79	121146
2018-02-27	29.02	29.54	28.32	28.78	61273
2018-02-28	28.89	29.48	28.34	29.07	113350
2018-03-01	29.20	29.20	27.86	28.43	98787
2018-03-02	28.16	28.16	27.33	27.60	92555
2018-03-05	27.79	27.79	27.11	27.29	37759
2018-03-06	27.64	27.93	27.39	27.64	59689
2018-03-07	27.53	27.70	27.07	27.68	35726
2018-03-08	27.81	28.02	27.07	27.27	53150
2018-03-09	27.27	27.60	27.12	27.22	51020
2018-03-12	27.53	27.67	26.96	27.19	57533
2018-03-13	27.24	27.32	26.86	27.11	49923
2018-03-14	27.26	27.26	26.31	26.89	49886
2018-03-15	26.91	27.78	26.66	27.12	98112
2018-03-16	27.20	27.68	26.81	27.46	51197
2018-03-19	27.47	27.47	26.13	26.60	59531
2018-03-20	26.45	26.91	25.27	25.60	102212
2018-03-21	25.73	25.73	24.61	24.76	225196
2018-03-22	24.88	25.68	23.59	24.04	375933
2018-03-23	24.19	26.06	24.01	24.32	324395
2018-03-26	24.55	24.78	23.93	24.35	56742
2018-03-27	24.43	24.86	24.13	24.45	65212
2018-03-28	24.62	24.82	23.95	24.20	48953
2018-03-29	24.29	24.90	24.21	24.71	97449
2018-04-02	24.84	25.79	24.33	24.84	29674
2018-04-03	24.91	25.42	24.51	25.42	99071
2018-04-04	25.16	26.36	25.08	26.02	46567
2018-04-05	26.13	26.78	25.91	26.44	119373
2018-04-06	26.45	26.61	25.90	26.49	76051
2018-04-09	26.65	26.77	26.13	26.46	81489
2018-04-10	26.46	26.65	26.30	26.61	64545
2018-04-11	26.65	26.77	26.41	26.41	34027
2018-04-12	26.52	26.88	25.92	26.85	26286
2018-04-13	26.84	27.01	26.01	26.22	66777
2018-04-16	26.50	26.64	25.38	25.94	50696
2018-04-17	25.98	27.17	25.87	25.87	100610
2018-04-18	25.94	26.41	25.81	26.16	28548
2018-04-19	26.47	26.47	25.41	25.80	46891
2018-04-20	25.85	25.93	24.93	25.08	19555
2018-04-23	25.47	26.01	24.67	25.55	26751
2018-04-24	25.67	25.73	25.13	25.55	48985
2018-04-25	25.58	25.99	24.22	25.99	204911
2018-04-26	25.93	25.93	24.28	24.92	79253
2018-04-27	25.09	25.52	24.66	24.67	54387
2018-04-30	24.71	24.82	23.98	23.98	57113
2018-05-01	23.75	24.20	23.54	23.61	17278
2018-05-02	23.61	23.72	22.56	22.73	96440
2018-05-03	22.68	22.96	21.43	22.15	81915
2018-05-04	21.98	23.58	21.90	22.28	71706
2018-05-07	22.28	22.69	21.95	22.46	126724
2018-05-08	22.47	22.69	18.85	22.37	290507
2018-05-09	22.48	22.78	21.35	21.58	46116
2018-05-10	21.74	22.37	21.74	22.28	49088
2018-05-11	22.36	22.36	21.09	21.61	56330
2018-05-14	21.10	22.29	21.00	21.67	96437
2018-05-15	21.61	22.08	21.13	21.96	47589
2018-05-16	21.97	22.96	21.64	22.16	109686
2018-05-17	22.35	22.39	21.68	21.85	63391
2018-05-18	21.81	21.81	21.11	21.35	27465
2018-05-21	21.39	22.23	20.35	21.21	45446
2018-05-22	21.41	21.41	20.22	21.01	59694
2018-05-23	20.90	21.88	20.26	21.51	63647
2018-05-24	21.53	21.66	20.57	21.03	50166
2018-05-25	20.95	21.53	20.82	21.11	18303
2018-05-29	20.97	20.97	20.12	20.37	38969
2018-05-30	20.50	20.54	20.03	20.33	50554
2018-05-31	20.66	20.66	19.86	19.86	48512
2018-06-01	20.15	20.15	19.34	20.05	50746
2018-06-04	19.95	20.64	19.86	19.97	132467
2018-06-05	20.20	21.00	20.20	20.77	88445
2018-06-06	21.04	21.33	19.88	20.53	74260
2018-06-07	20.33	20.46	19.32	19.98	89262
2018-06-08	20.12	20.47	19.64	19.86	62881
2018-06-11	19.84	20.17	19.33	19.33	73476
2018-06-12	19.31	20.06	19.16	19.65	44108
2018-06-13	19.63	19.69	19.38	19.54	79394
2018-06-14	19.47	19.47	18.06	18.06	168196
2018-06-15	18.25	18.95	18.08	18.95	98473
2018-06-18	18.91	18.91	17.25	17.57	111861
2018-06-19	17.58	18.80	17.26	18.67	94682
2018-06-20	18.67	19.33	18.14	19.20	115478
2018-06-21	20.25	21.17	19.86	20.25	145007
2018-06-22	20.34	20.53	19.86	19.98	83551
2018-06-25	20.03	21.03	19.63	20.07	78160
2018-06-26	19.94	20.72	19.47	19.48	36487
2018-06-27	19.57	19.57	18.37	18.43	89861
2018-06-28	18.38	18.47	17.77	18.22	98107
2018-06-29	18.19	18.82	17.89	18.07	60088
2018-07-02	18.18	18.18	17.47	17.52	158705
2018-07-03	17.72	19.28	17.57	18.90	45341
2018-07-05	18.88	19.30	18.41	18.68	55223
2018-07-06	18.55	19.69	18.55	19.12	197648
2018-07-09	18.89	19.94	18.89	19.34	37707
2018-07-10	19.25	19.53	19.06	19.26	83579
2018-07-11	19.38	19.70	18.92	19.36	106621
2018-07-12	19.14	19.65	19.09	19.19	74093
2018-07-13	19.27	19.78	18.95	19.09	8986
2018-07-16	19.12	19.44	18.71	18.79	29853
2018-07-17	18.71	18.96	18.44	18.45	107960
2018-07-18	18.44	18.60	18.01	18.13	227068
2018-07-19	17.87	18.30	17.77	17.96	232709
2018-07-20	18.13	18.28	17.97	18.18	113684
2018-07-23	18.18	18.48	18.18	18.29	25301
2018-07-24	18.34	18.39	17.93	18.13	90384
2018-07-25	18.18	18.29	18.11	18.27	71738
2018-07-26	18.19	19.19	18.19	19.18	221701
2018-07-27	19.13	19.76	18.96	19.04	123127
2018-07-30	19.03	19.86	18.63	18.84	430853
2018-07-31	18.68	19.80	18.63	19.50	37502
2018-08-01	19.78	19.89	19.33	19.51	166803
2018-08-02	19.51	19.80	19.25	19.25	130933
2018-08-03	19.24	19.48	19.05	19.22	77855
2018-08-06	19.21	19.59	18.98	19.08	97084
2018-08-07	19.19	19.33	18.79	18.83	69441
2018-08-08	18.72	18.89	18.07	18.25	153876
2018-08-09	18.31	18.56	17.94	17.99	14786
2018-08-10	17.82	17.91	17.14	17.40	91052
2018-08-13	17.45	17.45	16.30	16.69	113739
2018-08-14	16.72	17.01	16.48	16.83	70377
2018-08-15	16.62	16.99	16.16	16.92	35377
2018-08-16	17.06	17.21	16.82	16.82	12137
2018-08-17	16.72	16.72	16.38	16.57	36120
2018-08-20	16.62	16.79	16.33	16.51	46950
2018-08-21	16.57	16.94	16.41	16.61	5777
2018-08-22	16.55	16.71	16.18	16.41	37405
2018-08-23	16.46	16.82	16.46	16.59	23179
2018-08-24	16.59	16.80	16.20	16.41	29613
2018-08-27	16.45	16.86	16.30	16.31	66519
2018-08-28	16.30	16.36	15.79	16.09	133279
2018-08-29	16.12	16.27	15.16	15.47	84052
2018-08-30	15.26	15.36	14.39	14.50	237542
2018-08-31	14.47	17.26	14.47	17.13	106242
2018-09-04	16.67	16.67	14.95	15.05	106767
2018-09-05	15.05	15.31	14.92	15.05	178987
2018-09-06	15.56	16.08	15.24	15.58	174904
2018-09-07	15.66	15.73	15.07	15.11	129733
2018-09-10	15.31	15.75	15.17	15.65	42270
2018-09-11	15.68	15.84	15.25	15.75	70293
2018-09-12	15.76	16.14	15.76	15.88	47613
2018-09-13	15.97	16.28	15.72	16.20	66333
2018-09-14	16.10	16.90	16.00	16.74	56650
2018-09-17	16.87	17.12	16.62	16.71	13629
2018-09-18	16.61	16.88	16.45	16.74	16503
2018-09-19	16.27	17.66	16.27	17.64	40436
2018-09-20	17.62	17.87	16.96	17.66	112999
2018-09-21	17.71	18.26	17.71	17.91	51217
2018-09-24	17.91	17.96	16.98	17.92	90817
2018-09-25	17.72	17.97	16.63	17.83	70249
2018-09-26	18.11	19.50	17.87	18.24	87289
2018-09-27	18.01	18.36	17.49	17.65	63289
2018-09-28	17.60	17.91	17.42	17.71	25583
2018-10-01	17.82	17.82	16.89	17.22	20869
2018-10-02	17.27	17.66	17.03	17.14	21407
2018-10-03	17.29	17.77	17.24	17.44	383339
2018-10-04	17.33	17.35	16.20	16.36	30042
2018-10-05	16.41	16.72	15.90	16.40	1100007
2018-10-08	16.13	17.35	15.78	17.08	455375
2018-10-09	17.13	17.21	16.26	17.16	92065
2018-10-10	16.88	17.23	15.89	16.18	420338
2018-10-11	15.35	15.40	14.80	15.04	146995
2018-10-12	15.01	15.42	14.86	15.05	112878
2018-10-15	15.10	15.59	14.83	15.27	76307
2018-10-16	15.35	15.51	15.10	15.38	60685
2018-10-17	15.17	15.36	14.71	14.95	42775
2018-10-18	14.88	14.96	14.48	14.63	79249
2018-10-19	14.65	14.68	14.47	14.47	32009
2018-10-22	14.53	14.70	14.38	14.42	81921
2018-10-23	14.22	14.26	14.06	14.22	38937
2018-10-24	14.20	14.37	13.79	14.02	267287
2018-10-25	14.11	14.40	14.08	14.08	43065
2018-10-26	14.02	14.02	13.38	13.59	93593
2018-10-29	13.65	14.10	13.57	13.76	68844
2018-10-30	13.71	13.87	13.54	13.70	97395
2018-10-31	13.77	14.06	13.69	13.97	256958
2018-11-01	13.84	14.31	13.33	14.23	178847
2018-11-02	14.24	14.78	14.15	14.47	71359
2018-11-05	14.48	14.95	14.16	14.63	47606
2018-11-06	14.57	15.20	14.43	15.06	29294
2018-11-07	14.93	15.53	14.48	13.94	34957
2018-11-08	14.07	14.60	13.60	14.37	69523
2018-11-09	14.10	14.63	13.57	13.76	30711
2018-11-12	13.62	14.01	13.54	13.87	61007
2018-11-13	13.79	13.90	13.23	13.59	30690
2018-11-14	13.65	14.00	13.25	13.75	25871
2018-11-15	13.67	13.97	13.48	13.95	19552
2018-11-16	14.02	14.04	13.64	13.93	15299
2018-11-19	13.76	13.78	13.37	13.77	9304
2018-11-20	13.48	13.71	13.17	13.25	14870
2018-11-21	13.37	13.59	13.22	13.57	12557
2018-11-23	13.50	13.90	13.29	13.90	7077
2018-11-26	13.87	13.90	13.09	13.88	62180
2018-11-27	13.86	14.04	13.40	13.81	31399
2018-11-28	13.78	14.10	13.73	14.00	35067
2018-11-29	13.93	14.25	13.85	14.16	44457
2018-11-30	14.24	14.56	14.18	14.36	18225
2018-12-03	14.49	15.31	14.49	15.20	50685
2018-12-04	15.22	15.53	13.90	13.93	28461
2018-12-06	13.69	14.51	13.19	14.12	39478
2018-12-07	14.18	14.44	13.87	13.97	94404
2018-12-10	14.06	14.26	13.38	13.64	17255
2018-12-11	13.71	13.71	13.06	13.54	26420
2018-12-12	13.59	13.73	13.08	13.32	47465
2018-12-13	13.33	13.74	13.33	13.63	46449
2018-12-14	13.59	13.79	13.19	13.33	34075
2018-12-17	13.23	13.59	13.01	13.16	95310
2018-12-18	13.06	13.55	13.05	13.09	46043
2018-12-19	13.05	13.72	12.85	13.04	100615
2018-12-20	13.08	13.49	12.95	13.32	70439
2018-12-21	13.32	13.59	13.16	13.27	44225
2018-12-24	13.27	13.43	13.10	13.27	5342
2018-12-26	13.21	13.21	12.26	13.01	63285
2018-12-27	12.94	13.11	12.48	13.11	169809
2018-12-28	12.98	13.54	12.68	13.27	26630
2018-12-31	13.25	14.33	12.84	13.65	26341
2019-01-02	13.60	14.14	13.45	13.72	62100
2019-01-03	13.67	13.74	13.24	13.28	60127
2019-01-04	13.20	13.63	13.20	13.63	29290
2019-01-07	13.51	14.25	13.51	13.86	25919
2019-01-08	14.02	14.03	13.60	13.61	21475
2019-01-09	13.83	14.63	13.83	14.40	24214
2019-01-10	14.35	14.41	13.91	13.91	10909
2019-01-11	13.64	14.40	13.64	14.06	21218
2019-01-14	14.60	14.71	14.03	14.63	21423
2019-01-15	14.65	15.26	14.19	15.25	29287
2019-01-16	14.63	15.04	14.48	14.53	59386
2019-01-17	14.40	14.65	14.31	14.65	19001
2019-01-18	14.63	14.88	14.26	14.26	87783
2019-01-22	14.27	14.77	13.77	14.56	29149
2019-01-23	14.58	14.58	13.90	13.90	9988
2019-01-24	13.93	14.40	13.90	14.40	15849
2019-01-25	14.64	14.68	14.25	14.46	19400
2019-01-28	14.29	14.68	14.23	14.45	13437
2019-01-29	14.61	15.26	14.23	15.15	28752
2019-01-30	15.26	15.52	14.78	15.52	50850
2019-01-31	15.33	16.13	15.33	16.13	66911
2019-02-01	16.13	16.13	15.43	15.69	34474
2019-02-04	15.59	16.11	15.58	15.58	11577
2019-02-05	15.47	16.12	15.42	15.86	24476
2019-02-06	15.65	15.82	15.37	15.77	17672
2019-02-07	15.88	15.88	14.94	14.99	24488
2019-02-08	14.94	16.06	14.59	16.06	15510
2019-02-11	15.39	16.11	15.25	15.25	12818
2019-02-12	15.63	15.93	15.38	15.50	46525
2019-02-13	15.08	15.57	14.90	15.35	8900
2019-02-14	14.79	15.15	14.73	14.73	12463
2019-02-15	14.73	14.97	14.53	14.58	31449
2019-02-19	14.46	14.49	13.72	14.30	77265
2019-02-20	14.46	14.52	14.00	14.23	27619
2019-02-21	13.73	14.44	13.60	14.30	28395
2019-02-22	14.30	14.47	14.22	14.40	21409
2019-02-25	14.46	14.71	13.39	13.75	24803
2019-02-26	13.71	14.15	13.69	13.73	9305
2019-02-27	13.90	14.06	13.40	13.41	21560
2019-02-28	13.43	14.37	13.39	14.33	70833
2019-03-01	14.33	14.71	13.95	14.62	54125
2019-03-04	14.58	14.66	13.61	14.32	23024
2019-03-05	14.13	14.61	13.59	14.61	16336
2019-03-06	14.43	14.48	13.71	13.71	22793
2019-03-07	13.65	13.66	12.75	12.88	37527
2019-03-08	12.76	13.56	12.76	12.96	30240
2019-03-11	12.28	13.39	12.28	12.97	16338
2019-03-12	13.00	13.57	12.81	13.57	24532
2019-03-13	13.41	13.54	12.92	13.01	20643
2019-03-14	12.57	13.30	12.54	13.10	10519
2019-03-15	13.06	13.54	13.06	13.39	33879
2019-03-18	13.28	14.00	13.10	13.95	58098
2019-03-19	13.43	13.90	13.11	13.90	28817
2019-03-20	13.75	13.75	12.99	13.38	27094
2019-03-21	13.34	13.40	12.83	13.23	17496
2019-03-22	12.81	12.92	12.35	12.47	50036
2019-03-25	12.46	12.73	12.02	12.32	21782
2019-03-26	12.46	12.46	11.78	12.40	24746
2019-03-27	12.18	12.28	10.98	11.62	84274
2019-03-28	11.60	12.01	11.28	11.61	131437
2019-03-29	11.69	11.81	11.25	11.39	45127
2019-04-01	11.42	11.79	11.08	11.08	65086
2019-04-02	11.07	11.37	10.54	11.25	87390
2019-04-03	11.44	11.44	10.56	11.01	65882
2019-04-04	10.97	11.18	10.66	11.18	47633
2019-04-05	11.30	11.49	10.65	10.83	47201
2019-04-08	10.78	11.48	10.56	11.29	170860
2019-04-09	11.19	11.44	10.73	10.84	107908
2019-04-10	10.85	11.39	10.85	11.18	30476
2019-04-11	11.19	11.48	10.86	11.18	95830
2019-04-12	11.15	11.45	10.95	10.96	36402
2019-04-15	10.97	11.19	10.90	10.97	18569
2019-04-16	10.93	11.18	10.76	10.76	20093
2019-04-17	10.77	11.09	10.56	10.56	83846
2019-04-18	10.63	10.77	10.27	10.77	25796
2019-04-22	10.88	10.88	10.06	10.64	42283
2019-04-23	10.43	10.46	10.16	10.16	34637
2019-04-24	10.19	10.41	9.81	10.24	49191
2019-04-25	10.45	10.60	9.86	10.50	98400
2019-04-26	10.40	10.40	9.95	10.03	73389
2019-04-29	9.88	10.15	9.53	9.56	183089
2019-04-30	9.56	9.81	9.24	9.81	72653
2019-05-01	9.81	9.92	9.56	9.58	86031
2019-05-02	9.63	9.78	9.32	9.42	76932
2019-05-03	9.47	9.90	9.30	9.30	153970
2019-05-06	9.19	9.84	9.14	9.62	48432
2019-05-07	9.56	9.67	9.19	9.41	68670
2019-05-08	9.48	9.83	9.28	9.43	64209
2019-05-09	9.36	9.78	9.14	9.72	77433
2019-05-10	9.80	9.80	9.34	9.43	94737
2019-05-13	9.23	9.27	8.88	8.88	41232
2019-05-14	8.88	9.18	8.88	9.11	76336
2019-05-15	9.07	9.55	9.03	9.47	32470
2019-05-16	9.61	9.93	9.56	9.69	55828
2019-05-17	9.72	9.82	9.51	9.56	41114
2019-05-20	9.55	9.55	8.73	9.19	113695
2019-05-21	9.23	10.00	9.11	9.66	87129
2019-05-22	9.69	9.92	9.54	9.79	54035
2019-05-23	9.62	9.80	9.50	9.78	73908
2019-05-24	9.72	10.22	9.57	10.14	185714
2019-05-28	10.18	10.44	9.75	9.82	401430
2019-05-29	9.91	10.15	9.23	9.93	84940
2019-05-30	9.97	10.17	9.93	9.97	18627
2019-05-31	9.90	9.90	9.61	9.72	52452
2019-06-03	9.75	9.89	9.32	9.38	533864
2019-06-04	9.51	9.66	9.46	9.63	29709
2019-06-05	9.72	9.77	9.10	9.15	183449
2019-06-06	9.21	9.37	8.95	8.99	37351
2019-06-07	9.11	9.27	8.93	8.99	39607
2019-06-10	9.01	9.31	8.97	9.10	61774
2019-06-11	9.21	9.58	9.09	9.41	116172
2019-06-12	9.38	10.37	9.38	10.34	340356
2019-06-13	10.26	10.29	9.83	10.19	234110
2019-06-14	10.18	10.36	9.82	10.01	45791
2019-06-17	10.03	10.20	9.77	9.93	58063
2019-06-18	10.03	10.28	9.92	10.09	57891
2019-06-19	10.04	10.08	9.78	9.85	35090
2019-06-20	9.98	10.09	9.72	9.97	53667
2019-06-21	9.90	10.00	9.82	9.93	27963
2019-06-24	9.94	10.29	9.82	9.82	9997
2019-06-25	9.79	9.79	9.48	9.70	8660
2019-06-26	9.78	9.86	9.61	9.80	27576
2019-06-27	10.02	10.09	9.49	9.85	63540
2019-06-28	9.89	10.22	9.78	10.22	32728
2019-07-01	10.24	10.41	10.17	10.34	168703
2019-07-02	9.56	10.35	9.56	10.12	19767
2019-07-03	10.22	10.42	10.20	10.42	33530
2019-07-05	10.45	10.61	10.35	10.58	260965
2019-07-08	9.80	10.82	9.80	10.73	117021
2019-07-09	10.82	10.88	10.64	10.88	73585
2019-07-10	11.47	11.47	10.83	10.93	186176
2019-07-11	10.96	11.21	10.88	10.98	141108
2019-07-12	11.16	11.16	10.97	10.99	46090
2019-07-15	11.02	11.11	10.58	10.75	28324
2019-07-16	10.66	10.82	10.45	10.74	41788
2019-07-17	10.49	10.84	10.48	10.82	59742
2019-07-18	10.78	10.79	10.58	10.70	55692
2019-07-19	10.70	10.82	10.48	10.82	75265
2019-07-22	10.71	10.71	10.28	10.45	61745
2019-07-23	10.43	10.52	10.26	10.52	26087
2019-07-24	10.44	10.76	10.35	10.45	91322
2019-07-25	10.46	10.55	10.26	10.41	118546
2019-07-26	10.30	10.60	10.30	10.55	149415
2019-07-29	10.64	10.91	10.44	10.85	153792
2019-07-30	10.40	10.87	10.40	10.87	51996
2019-07-31	10.73	10.90	10.61	10.76	70990
2019-08-01	10.76	10.88	10.67	10.81	104746
2019-08-02	10.78	10.87	10.28	10.74	37062
2019-08-05	10.59	10.70	10.22	10.61	438963
2019-08-06	10.66	10.66	10.13	10.21	27951
2019-08-07	10.08	10.08	9.83	9.96	51836
2019-08-08	9.82	9.91	9.58	9.82	88026
2019-08-09	9.79	10.72	9.75	10.62	109718
2019-08-12	6.79	6.90	4.18	6.66	825643
2019-08-13	7.26	8.05	6.66	7.00	411268
2019-08-14	6.78	7.18	6.70	6.90	210688
2019-08-15	7.00	7.87	7.00	7.60	87630
2019-08-16	7.75	8.21	7.59	7.66	112428
2019-08-19	7.67	7.67	7.04	7.11	46417
2019-08-20	7.11	7.11	6.91	6.91	76166
2019-08-21	6.99	7.18	6.96	6.96	68128
2019-08-22	6.98	7.11	6.92	6.95	120604
2019-08-23	6.96	6.96	6.48	6.50	39638
2019-08-26	6.57	6.76	6.17	6.23	49724
2019-08-27	6.25	6.25	5.32	5.32	256521
2019-08-28	5.23	6.27	5.23	5.55	299694
2019-08-29	5.43	5.82	5.18	5.54	346037
2019-08-30	5.75	5.75	5.19	5.23	288453
2019-09-03	5.35	5.58	5.09	5.48	277305
2019-09-04	5.53	6.32	5.52	5.89	264559
2019-09-05	5.86	6.98	5.86	6.52	221458
2019-09-06	6.34	6.90	6.34	6.46	108671
2019-09-09	6.67	7.15	6.30	6.53	74183
2019-09-10	6.29	6.73	6.29	6.57	44929
2019-09-11	6.58	6.97	6.37	6.37	94624
2019-09-12	6.38	6.47	6.01	6.14	39837
2019-09-13	6.16	6.24	5.81	5.81	75406
2019-09-16	5.98	5.98	5.70	5.91	125243
2019-09-17	5.94	6.61	5.85	6.35	118647
2019-09-18	6.41	6.41	5.97	6.09	50425
2019-09-19	6.12	6.27	5.90	6.17	48559
2019-09-20	6.27	6.44	5.86	5.86	29014
2019-09-23	5.87	5.97	5.64	5.66	47925
2019-09-24	5.66	5.71	5.41	5.45	76351
2019-09-25	5.44	5.71	5.25	5.53	69085
2019-09-26	5.53	5.57	5.35	5.50	45860
2019-09-27	5.51	5.87	5.51	5.65	62792
2019-09-30	5.62	5.70	5.49	5.50	29303
2019-10-01	5.56	5.67	5.30	5.38	16786
2019-10-02	5.36	5.47	5.28	5.38	32811
2019-10-03	5.40	5.51	5.32	5.49	32688
2019-10-04	5.33	5.56	5.32	5.55	26898
2019-10-07	5.41	5.68	5.39	5.45	53037
2019-10-08	5.42	5.44	5.25	5.26	47008
2019-10-09	5.33	5.33	5.18	5.23	29446
2019-10-10	5.34	5.34	5.18	5.18	23782
2019-10-11	5.33	5.57	5.33	5.48	40263
2019-10-14	5.50	5.50	5.33	5.35	18195
2019-10-15	5.38	5.44	5.13	5.14	74159
2019-10-16	5.23	5.43	5.20	5.36	214654
2019-10-17	5.35	5.42	5.30	5.36	43741
2019-10-18	5.34	5.47	5.13	5.32	211130
2019-10-21	5.37	5.48	5.23	5.45	342707
2019-10-22	5.41	5.49	5.26	5.35	152881
2019-10-23	5.26	5.50	5.21	5.45	153514
2019-10-24	5.44	5.58	5.33	5.43	43216
2019-10-25	5.49	5.98	5.44	5.95	94195
2019-10-28	5.94	6.04	5.49	5.52	91099
2019-10-29	5.45	5.81	5.41	5.61	69821
2019-10-30	5.67	5.67	5.33	5.39	150697
2019-10-31	5.38	5.45	5.26	5.37	46461
2019-11-01	5.39	5.39	5.28	5.33	102156
2019-11-04	5.34	5.72	5.34	5.34	105109
2019-11-05	5.36	5.53	5.33	5.34	50041
2019-11-06	5.29	5.39	5.26	5.33	89749
2019-11-07	5.33	5.45	5.32	5.36	47896
2019-11-08	5.30	5.50	5.29	5.50	394339
2019-11-11	5.51	5.60	5.41	5.32	44553
2019-11-12	5.31	5.59	5.31	5.33	45484
2019-11-13	5.27	5.47	5.20	5.34	57534
2019-11-14	5.28	5.51	4.96	5.01	156319
2019-11-15	5.08	5.27	5.07	5.23	52609
2019-11-18	5.23	5.35	5.15	5.30	33178
2019-11-19	5.38	5.74	5.38	5.72	63459
2019-11-20	5.84	5.93	5.64	5.80	34665
2019-11-21	5.79	6.20	5.74	6.04	45416
2019-11-22	6.03	6.03	5.66	5.68	42268
2019-11-25	5.61	5.91	5.61	5.70	125425
2019-11-26	5.66	5.77	5.60	5.67	52080
2019-11-27	5.65	6.12	5.65	5.79	104774
2019-11-29	5.81	5.88	5.77	5.82	10976
2019-12-02	5.85	5.90	5.50	5.56	29157
2019-12-03	5.50	5.64	5.47	5.51	27242
2019-12-04	5.58	5.78	5.54	5.70	16631
2019-12-05	5.64	5.76	5.59	5.59	26550
2019-12-06	5.71	5.99	5.64	5.81	123123
2019-12-09	5.96	6.89	5.88	6.72	159236
2019-12-10	6.61	6.61	6.35	6.44	47907
2019-12-11	6.44	6.61	6.28	6.28	48921
2019-12-12	6.27	6.75	6.25	6.60	71844
2019-12-13	6.49	7.07	6.32	6.58	111112
2019-12-16	6.72	7.16	6.72	6.98	85607
2019-12-17	7.01	7.32	6.76	7.32	79905
2019-12-18	7.29	7.42	6.99	7.20	91571
2019-12-19	7.11	7.37	7.02	7.06	53012
2019-12-20	7.12	7.40	7.00	7.19	65044
2019-12-23	7.18	7.48	7.12	7.29	174119
2019-12-24	7.43	7.90	7.43	7.65	127640
2019-12-26	7.76	7.92	7.54	7.68	164908
2019-12-27	7.77	7.77	7.33	7.49	124604
2019-12-30	7.48	7.48	7.17	7.20	100062
2019-12-31	7.21	7.29	7.11	7.23	63874
2020-01-02	7.32	7.32	6.73	6.84	89505
2020-01-03	6.84	6.96	6.36	6.50	91620
2020-01-06	6.49	6.61	6.29	6.35	33604
2020-01-07	6.31	6.68	6.31	6.66	78965
2020-01-08	6.60	6.89	6.57	6.63	49105
2020-01-09	6.65	6.74	6.59	6.66	32337
2020-01-10	6.69	6.72	6.58	6.65	35580
2020-01-13	6.76	7.02	6.64	6.76	68509
2020-01-14	6.91	6.91	6.50	6.57	33769
2020-01-15	6.57	6.64	6.37	6.42	34796
2020-01-16	6.38	6.58	6.30	6.32	51456
2020-01-17	6.44	6.65	6.37	6.47	35372
2020-01-21	6.47	6.72	6.18	6.18	36411
2020-01-22	6.08	6.50	6.07	6.16	38994
2020-01-23	6.19	6.38	6.18	6.35	26737
2020-01-24	6.17	6.35	6.09	6.29	28845
2020-01-27	6.06	6.20	5.98	6.20	22300
2020-01-28	6.17	6.27	6.13	6.14	23007
2020-01-29	6.08	6.16	5.93	6.03	23493
2020-01-30	5.94	6.03	5.74	5.75	52205
2020-01-31	5.88	5.98	5.49	5.56	46205
2020-02-03	5.49	5.82	5.49	5.74	55761
2020-02-04	5.76	5.83	5.51	5.59	32109
2020-02-05	5.62	5.79	5.53	5.74	41095
2020-02-06	5.79	5.79	5.54	5.54	23495
2020-02-07	5.50	5.64	5.40	5.64	35201
2020-02-10	5.58	5.81	5.57	5.73	24869
2020-02-11	5.67	5.78	5.50	5.52	26993
2020-02-12	5.70	5.70	5.50	5.51	37365
2020-02-13	5.45	5.47	5.38	5.47	9691
2020-02-14	5.48	5.52	5.26	5.52	28582
2020-02-18	5.34	5.51	5.33	5.36	13997
2020-02-19	5.39	5.48	5.33	5.38	19428
2020-02-20	5.53	5.65	5.39	5.43	7750
2020-02-21	5.42	5.50	5.38	5.40	8907
2020-02-24	5.33	5.52	5.29	5.48	14799
2020-02-25	5.49	5.73	5.49	5.73	49852
2020-02-26	5.76	5.85	5.58	5.71	88838
2020-02-27	5.60	5.76	5.24	5.63	50098
2020-02-28	5.61	5.74	5.52	5.74	36701
2020-03-02	5.55	5.61	5.36	5.49	84419
2020-03-03	5.43	5.66	5.43	5.66	31919
2020-03-04	5.75	5.87	5.59	5.84	3502
2020-03-05	5.85	5.85	5.68	5.83	29245
2020-03-06	5.27	5.83	5.27	5.52	60002
2020-03-09	5.24	5.41	4.58	4.65	114257
2020-03-10	4.78	5.06	4.77	5.04	35567
2020-03-11	5.01	5.11	4.66	4.67	44520
2020-03-12	4.58	4.59	4.10	4.49	80049
2020-03-13	4.55	4.68	4.22	4.61	40560
2020-03-16	4.39	4.70	4.05	4.33	51191
2020-03-17	4.33	4.43	3.97	4.16	101354
2020-03-18	3.99	4.01	3.38	3.66	69700
2020-03-19	3.84	4.02	3.40	3.89	72993
2020-03-20	4.02	4.16	3.27	3.27	28570
2020-03-23	3.19	3.50	2.89	3.02	25956
2020-03-24	3.15	3.57	3.15	3.29	18017
2020-03-25	3.26	3.79	3.26	3.63	19820
2020-03-26	3.61	4.17	3.61	3.93	38730
2020-03-27	3.97	3.97	3.75	3.88	17380
2020-03-30	3.82	3.82	3.46	3.61	23235
2020-03-31	3.61	3.64	3.56	3.64	1035
2020-04-01	3.55	3.58	3.35	3.40	40932
2020-04-02	3.26	3.47	2.93	3.22	64977
2020-04-03	3.16	3.66	3.16	3.57	32265
2020-04-06	3.90	4.02	3.45	3.59	23397
2020-04-07	3.56	3.96	3.56	3.73	66145
2020-04-08	3.89	3.97	3.73	3.96	8886
2020-04-09	4.13	4.23	3.85	3.91	18266
2020-04-13	4.19	4.36	3.66	3.80	40189
2020-04-14	3.80	3.82	3.61	3.66	6083
2020-04-15	3.46	3.73	3.37	3.62	14950
2020-04-16	3.58	3.61	3.34	3.36	13499
2020-04-17	3.50	3.65	3.22	3.33	51328
2020-04-20	3.33	3.54	3.26	3.33	32416
2020-04-21	3.35	3.35	3.15	3.15	10590
2020-04-22	3.32	3.32	3.04	3.04	73690
2020-04-23	3.15	3.17	2.99	3.04	15875
2020-04-24	3.05	3.05	2.94	2.98	8459
2020-04-27	3.06	3.16	3.00	3.00	16167
2020-04-28	3.14	3.19	3.00	3.16	128567
2020-04-29	3.31	3.52	3.25	3.38	22802
2020-04-30	3.34	3.44	3.23	3.44	8932
2020-05-01	3.19	3.26	2.93	3.05	33666
2020-05-04	3.01	3.17	3.00	3.14	27301
2020-05-05	3.20	3.43	3.01	3.04	23439
2020-05-06	3.17	3.25	3.00	3.10	13078
2020-05-07	3.26	3.29	2.98	3.09	43868
2020-05-08	3.13	3.31	3.06	3.25	92998
2020-05-11	3.15	3.76	3.11	3.68	147289
2020-05-12	3.82	3.97	3.66	3.67	85844
2020-05-13	3.64	3.70	3.45	3.45	43948
2020-05-14	3.45	3.56	3.17	3.35	64100
2020-05-15	3.32	3.45	3.26	3.43	34668
2020-05-18	3.64	3.85	3.55	3.67	108780
2020-05-19	3.59	4.00	3.59	3.86	64521
2020-05-20	4.07	4.20	3.87	3.95	115352
2020-05-21	3.97	4.08	3.64	3.65	79560
2020-05-22	3.70	3.95	3.59	3.81	57266
2020-05-26	3.76	3.93	3.76	3.76	38125
2020-05-27	3.74	3.94	3.73	3.79	45413
2020-05-28	3.81	3.85	3.48	3.56	52392
2020-05-29	3.64	3.64	3.29	3.30	65046
2020-06-01	3.40	3.81	3.39	3.79	153468
2020-06-02	3.78	3.97	3.75	3.85	78329
2020-06-03	3.85	4.01	3.75	3.76	104097
2020-06-04	3.68	3.92	3.68	3.70	52750
2020-06-05	3.65	4.04	3.65	3.74	202038
2020-06-08	3.78	4.18	3.78	4.15	447031
2020-06-09	4.18	4.28	3.79	4.19	216779
2020-06-10	4.18	4.18	3.91	3.98	148637
2020-06-11	3.87	3.92	3.70	3.70	65700
2020-06-12	3.86	4.03	3.66	3.66	60003
2020-06-15	3.44	3.55	3.28	3.52	74694
2020-06-16	3.61	3.76	3.30	3.40	265493
2020-06-17	3.40	3.50	3.34	3.45	60406
2020-06-18	3.34	3.65	3.25	3.28	47424
2020-06-19	3.28	3.41	3.22	3.35	94037
2020-06-22	3.39	3.39	3.14	3.25	50881
2020-06-23	3.28	3.42	3.27	3.27	98330
2020-06-24	3.30	3.39	3.24	3.24	21227
2020-06-25	3.24	3.62	3.15	3.51	329770
2020-06-26	3.27	3.40	3.26	3.28	52921
2020-06-29	3.30	3.33	3.20	3.22	73507
2020-06-30	3.23	3.31	3.11	3.17	75129
2020-07-01	3.14	3.28	3.14	3.17	46316
2020-07-02	3.23	3.29	3.15	3.15	11805
2020-07-06	3.23	4.20	3.23	3.95	433324
2020-07-07	3.94	3.94	3.45	3.80	169254
2020-07-08	3.65	3.76	3.65	3.74	25092
2020-07-09	3.71	3.75	3.50	3.55	38348
2020-07-10	3.64	3.88	3.52	3.76	56201
2020-07-13	3.72	4.26	3.72	4.08	437841
2020-07-14	4.07	4.08	3.80	3.91	61812
2020-07-15	3.93	4.08	3.89	3.98	34629
2020-07-16	3.91	4.01	3.85	3.93	27363
2020-07-17	3.97	4.13	3.94	4.00	121282
2020-07-20	4.02	4.15	3.92	4.02	118199
2020-07-21	4.10	4.31	4.07	4.14	420603
2020-07-22	4.09	4.44	4.00	4.32	127463
2020-07-23	4.32	4.49	4.10	4.17	121323
2020-07-24	4.12	4.34	4.11	4.31	26464
2020-07-27	4.35	4.54	4.33	4.38	139443
2020-07-28	4.35	4.43	4.34	4.34	42630
2020-07-29	4.39	4.40	4.18	4.23	45955
2020-07-30	4.13	4.14	3.88	3.92	104623
2020-07-31	4.04	4.13	3.91	3.97	52374
2020-08-03	3.81	4.29	3.73	4.24	1008425
2020-08-04	4.56	4.70	3.87	3.87	535319
2020-08-05	4.00	4.08	3.81	3.84	245212
2020-08-06	3.87	3.94	3.82	3.90	49197
2020-08-07	4.04	4.04	3.70	3.76	67217
2020-08-10	3.69	3.87	3.64	3.76	54210
2020-08-11	3.80	3.91	3.69	3.70	38247
2020-08-12	3.69	3.78	3.58	3.73	56361
2020-08-13	3.68	3.87	3.62	3.62	57969
2020-08-14	3.56	3.75	3.56	3.65	55145
2020-08-17	3.64	3.80	3.57	3.78	95342
2020-08-18	3.73	3.76	3.61	3.66	32443
2020-08-19	3.59	3.74	3.59	3.65	18155
2020-08-20	3.58	3.68	3.56	3.66	13535
2020-08-21	3.66	3.72	3.58	3.58	35252
2020-08-24	3.59	3.74	3.40	3.74	64052
2020-08-25	3.74	4.20	3.49	3.85	309718
2020-08-26	3.80	4.00	3.70	3.70	131380
2020-08-27	3.74	3.77	3.62	3.63	31814
2020-08-28	3.58	3.91	3.58	3.79	45325
2020-08-31	3.80	3.83	3.43	3.47	79302
2020-09-01	3.55	3.67	3.50	3.67	63213
2020-09-02	3.66	3.67	3.51	3.66	40723
2020-09-03	3.57	3.59	3.47	3.50	34439
2020-09-04	3.47	3.61	3.42	3.51	65242
2020-09-08	3.51	3.61	3.40	3.45	26901
2020-09-09	3.50	3.50	3.33	3.33	13367
2020-09-10	3.33	3.42	3.27	3.29	36024
2020-09-11	3.32	3.38	3.15	3.20	58403
2020-09-14	3.19	3.29	3.19	3.19	26865
2020-09-15	3.18	3.24	3.18	3.18	17392
2020-09-16	3.08	3.19	3.08	3.14	64461
2020-09-17	3.11	3.17	3.09	3.10	53041
2020-09-18	3.14	3.14	3.04	3.04	74581
2020-09-21	3.09	3.16	2.99	3.00	115242
2020-09-22	3.03	3.03	2.89	2.93	56669
2020-09-23	2.94	3.01	2.75	2.75	52030
2020-09-24	2.69	3.08	2.69	3.08	166972
2020-09-25	2.97	3.28	2.93	3.17	75952
2020-09-28	3.25	3.25	2.96	2.99	425605
2020-09-29	3.10	3.10	2.87	2.94	49176
2020-09-30	2.96	3.05	2.93	2.95	23874
2020-10-01	2.93	3.12	2.93	3.12	40623
2020-10-02	3.02	3.09	2.97	3.03	37560
2020-10-05	3.11	3.14	3.07	3.10	20992
2020-10-06	3.09	3.19	3.08	3.08	17368
2020-10-07	3.14	3.22	3.07	3.19	17095
2020-10-08	3.18	3.23	3.14	3.18	6428
2020-10-09	3.23	3.26	3.15	3.26	40548
2020-10-12	3.25	3.25	3.04	3.15	20546
2020-10-13	3.10	3.24	3.10	3.18	13610
2020-10-14	3.18	3.23	3.10	3.23	166438
2020-10-15	3.21	3.30	3.20	3.26	76754
2020-10-16	3.24	3.28	3.16	3.27	64362
2020-10-19	3.31	3.53	3.28	3.53	109626
2020-10-20	3.55	3.63	3.45	3.56	88008
2020-10-21	3.52	3.54	3.21	3.29	19527
2020-10-22	3.38	3.38	3.04	3.04	75162
2020-10-23	3.12	3.30	3.12	3.24	20312
2020-10-26	3.27	3.29	3.20	3.21	18031
2020-10-27	3.20	3.24	3.12	3.16	25140
2020-10-28	3.08	3.24	3.08	3.20	39716
2020-10-29	3.20	3.64	3.18	3.59	85451
2020-10-30	3.47	3.92	3.31	3.84	124476
2020-11-02	3.85	4.65	3.80	4.42	161977
2020-11-03	4.45	4.60	3.97	3.97	136297
2020-11-04	3.87	4.02	3.84	3.90	10688
2020-11-05	3.94	4.00	3.88	3.99	87377
2020-11-06	3.97	4.14	3.91	4.09	36973
2020-11-09	4.20	4.75	4.10	4.68	168311
2020-11-10	4.70	4.70	4.36	4.51	140276
2020-11-11	4.46	4.46	4.31	4.39	57107
2020-11-12	4.39	4.41	4.11	4.32	71446
2020-11-13	4.31	4.44	4.21	4.35	44633
2020-11-16	4.42	4.60	4.34	4.57	46947
2020-11-17	4.55	4.70	4.47	4.64	90710
2020-11-18	4.70	5.53	4.68	5.27	252887
2020-11-19	5.07	5.15	4.93	5.05	83016
2020-11-20	5.07	5.14	4.81	4.86	78552
2020-11-23	4.86	4.95	4.58	4.68	86017
2020-11-24	4.70	4.89	4.59	4.84	77954
2020-11-25	4.71	4.80	4.62	4.71	65825
2020-11-27	4.71	4.91	4.49	4.52	68707
2020-11-30	4.48	4.65	4.35	4.56	452327
2020-12-01	4.61	4.63	4.49	4.55	154645
2020-12-02	4.54	4.86	4.54	4.81	20754
2020-12-03	4.81	5.18	4.81	5.05	58218
2020-12-04	5.06	5.06	4.75	4.86	29755
2020-12-07	4.82	4.94	4.65	4.87	19316
2020-12-08	4.92	5.14	4.92	5.06	24911
2020-12-09	5.13	5.32	4.97	5.09	91844
2020-12-10	5.17	5.35	5.05	5.32	52221
2020-12-11	5.19	5.32	5.12	5.21	41246
2020-12-14	5.14	5.32	4.55	4.57	288021
2020-12-15	4.70	4.79	4.59	4.79	88347
2020-12-16	4.79	5.02	4.67	4.85	108231
2020-12-17	4.87	4.91	4.77	4.88	8044
2020-12-18	4.92	5.02	4.83	4.85	42330
2020-12-21	4.86	4.97	4.78	4.83	36553
2020-12-22	4.89	4.89	4.69	4.73	25662
2020-12-23	4.75	4.88	4.62	4.88	9330
2020-12-24	4.83	4.84	4.71	4.73	16601
2020-12-28	4.75	4.77	4.56	4.65	87958
2020-12-29	4.61	4.69	4.39	4.54	91600
2020-12-30	4.58	4.82	4.56	4.70	33570
2020-12-31	4.65	4.82	4.65	4.71	12616
2021-01-04	4.71	4.75	4.51	4.55	31729
2021-01-05	4.61	4.69	4.50	4.69	22997
2021-01-06	4.65	4.77	4.57	4.59	28361
2021-01-07	4.73	4.91	4.62	4.72	62368
2021-01-08	4.74	4.81	4.60	4.63	16269
2021-01-11	4.57	4.74	4.52	4.55	51908
2021-01-12	4.62	5.03	4.51	4.99	58367
2021-01-13	5.00	5.07	4.88	4.92	11488
2021-01-14	4.91	5.17	4.80	5.05	17577
2021-01-15	5.08	5.09	4.65	4.65	139939
2021-01-19	4.75	5.38	4.70	5.20	166187
2021-01-20	5.28	5.41	5.04	5.17	46221
2021-01-21	5.11	5.23	4.86	4.97	31989
2021-01-22	4.85	5.07	4.77	4.79	26676
2021-01-25	4.81	4.85	4.63	4.79	33513
2021-01-26	4.80	4.84	4.64	4.64	90106
2021-01-27	4.63	4.67	4.23	4.41	91406
2021-01-28	4.47	4.62	4.38	4.41	17182
2021-01-29	4.49	4.65	4.34	4.38	27895
2021-02-01	4.41	4.54	4.39	4.47	31271
2021-02-02	4.59	4.76	4.44	4.55	28882
2021-02-03	4.71	4.85	4.51	4.54	31518
2021-02-04	4.52	4.68	4.34	4.34	25432
2021-02-05	4.44	4.55	4.29	4.41	97276
2021-02-08	4.43	4.58	4.41	4.44	44492
2021-02-09	4.38	4.69	4.38	4.65	45262
2021-02-10	4.65	4.70	4.49	4.63	33495
2021-02-11	4.67	4.67	4.47	4.56	19705
2021-02-12	4.60	4.65	4.52	4.62	19538
2021-02-16	4.60	4.72	4.52	4.54	106717
2021-02-17	4.55	4.70	4.55	4.70	62304
2021-02-18	4.62	4.65	4.34	4.39	41091
2021-02-19	4.51	4.52	4.40	4.47	11145
2021-02-22	4.55	4.55	4.39	4.45	28176
2021-02-23	4.48	4.49	4.38	4.44	9090
2021-02-24	4.47	4.47	4.32	4.44	26827
2021-02-25	4.38	4.43	4.23	4.28	44928
2021-02-26	4.23	4.34	4.04	4.34	37196
2021-03-01	4.38	4.41	4.21	4.27	15543
2021-03-02	4.24	4.27	4.22	4.24	17205
2021-03-03	4.18	4.31	4.18	4.28	13523
2021-03-04	4.23	4.34	4.17	4.21	28678
2021-03-05	4.22	4.34	4.02	4.11	154857
2021-03-08	4.04	4.15	3.97	4.00	22096
2021-03-09	4.09	4.13	3.98	4.12	64566
2021-03-10	4.18	4.33	4.11	4.23	14968
2021-03-11	4.33	4.35	4.20	4.24	28309
2021-03-12	4.24	4.34	4.18	4.24	27469
2021-03-15	4.28	4.61	4.28	4.54	170391
2021-03-16	4.56	4.56	4.14	4.24	26759
2021-03-17	4.23	4.40	4.15	4.40	18509
2021-03-18	4.31	4.46	4.09	4.13	15819
2021-03-19	4.28	4.28	4.09	4.13	11713
2021-03-22	4.20	4.24	4.10	4.14	10805
2021-03-23	4.12	4.22	3.93	3.98	60421
2021-03-24	3.98	4.05	3.94	4.04	23931
2021-03-25	3.96	4.03	3.96	3.99	25684
2021-03-26	4.06	4.13	3.96	4.03	24683
2021-03-29	4.12	4.15	4.02	4.11	19352
2021-03-30	4.13	4.28	4.11	4.18	56700
2021-03-31	4.18	4.18	3.97	4.07	48377
2021-04-01	4.05	4.13	4.05	4.10	21685
2021-04-05	4.16	4.16	4.10	4.15	16610
2021-04-06	4.31	4.37	4.17	4.27	75282
2021-04-07	4.23	4.28	4.09	4.12	41220
2021-04-08	4.11	4.21	4.11	4.19	14352
2021-04-09	4.15	4.28	4.13	4.14	10684
2021-04-12	4.18	4.21	4.13	4.20	22235
2021-04-13	4.20	4.52	4.09	4.26	187582
2021-04-14	4.29	4.55	4.12	4.26	531366
2021-04-15	4.18	4.18	3.98	4.08	48316
2021-04-16	4.08	4.08	3.96	3.97	26262
2021-04-19	3.96	4.01	3.78	3.95	145960
2021-04-20	3.97	3.97	3.72	3.90	77501
2021-04-21	3.88	3.88	3.64	3.72	120285
2021-04-22	3.79	3.81	3.64	3.73	68952
2021-04-23	3.72	3.90	3.69	3.88	63596
2021-04-26	3.86	3.95	3.71	3.80	26728
2021-04-27	3.88	3.94	3.82	3.90	54090
2021-04-28	3.85	4.02	3.85	3.87	127283
2021-04-29	3.85	3.97	3.85	3.92	55413
2021-04-30	3.88	4.02	3.88	3.99	32916
2021-05-03	4.00	4.13	4.00	4.11	79977
2021-05-04	4.18	4.38	4.02	4.07	61585
2021-05-05	4.09	4.23	4.08	4.15	109081
2021-05-06	4.18	4.18	4.04	4.08	61303
2021-05-07	4.09	4.22	4.09	4.13	34470
2021-05-10	4.16	4.30	4.14	4.16	71914
2021-05-11	4.17	4.18	4.02	4.05	37684
2021-05-12	4.09	4.13	3.93	3.97	16925
2021-05-13	3.95	3.98	3.89	3.91	13510
2021-05-14	4.07	4.18	3.96	4.15	82581
2021-05-17	4.21	4.34	4.15	4.15	82682
2021-05-18	4.18	4.18	4.09	4.11	39803
2021-05-19	4.05	4.13	3.99	4.07	27327
2021-05-20	4.03	4.12	3.97	3.97	65027
2021-05-21	4.08	4.08	3.95	3.95	16640
2021-05-24	3.98	4.03	3.95	4.03	4153
2021-05-25	4.03	4.04	3.87	3.88	29271
2021-05-26	3.87	3.93	3.72	3.77	123429
2021-05-27	3.77	3.87	3.75	3.79	65250
2021-05-28	3.79	3.91	3.79	3.86	39441
2021-06-01	3.91	4.08	3.88	3.99	82511
2021-06-02	4.08	4.18	4.08	4.18	79980
2021-06-03	4.18	4.37	4.10	4.37	58174
2021-06-04	4.35	4.51	4.13	4.13	330720
2021-06-07	4.22	4.34	4.15	4.26	500720
2021-06-08	4.32	4.37	4.14	4.18	127362
2021-06-09	4.24	4.34	4.17	4.32	305659
2021-06-10	4.37	4.37	4.14	4.19	217745
2021-06-11	4.24	4.24	4.04	4.12	81041
2021-06-14	4.22	4.35	4.13	4.34	129915
2021-06-15	4.28	4.36	4.20	4.28	47358
2021-06-16	4.36	4.36	4.25	4.29	40030
2021-06-17	4.24	4.33	4.16	4.18	50300
2021-06-18	4.41	4.41	4.20	4.28	111266
2021-06-21	4.40	4.45	4.32	4.40	81477
2021-06-22	4.37	4.42	4.20	4.22	88152
2021-06-23	4.18	4.27	4.13	4.17	63056
2021-06-24	4.17	4.21	4.15	4.18	27309
2021-06-25	4.17	4.17	3.99	4.00	92721
2021-06-28	3.93	4.00	3.92	3.96	35668
2021-06-29	3.95	4.00	3.92	3.96	14492
2021-06-30	3.95	3.99	3.81	3.88	50104
2021-07-01	3.92	4.04	3.92	3.98	27916
2021-07-02	3.95	4.02	3.95	3.99	13187
2021-07-06	3.98	4.05	3.98	4.05	30682
2021-07-07	4.09	4.09	3.93	4.04	28705
2021-07-08	4.01	4.49	3.97	4.48	592298
2021-07-09	4.50	4.92	4.40	4.90	662240
2021-07-12	5.02	5.10	4.78	4.82	130138
2021-07-13	4.80	5.05	4.80	5.02	84365
2021-07-14	4.95	5.13	4.94	5.01	170277
2021-07-15	4.94	5.09	4.94	4.95	823153
2021-07-16	5.06	5.06	4.71	4.80	38752
2021-07-19	4.69	4.69	4.44	4.58	62239
2021-07-20	4.45	4.64	4.38	4.56	117496
2021-07-21	4.59	4.80	4.59	4.73	50262
2021-07-22	4.76	4.80	4.64	4.75	13076
2021-07-23	4.73	4.85	4.64	4.64	45819
2021-07-26	4.67	4.78	4.64	4.73	20626
2021-07-27	4.75	4.98	4.53	4.96	56207
2021-07-28	4.90	5.00	4.80	4.80	22858
2021-07-29	4.89	4.94	4.74	4.75	56514
2021-07-30	4.83	4.84	4.70	4.70	215812
2021-08-02	4.70	4.73	4.62	4.65	17231
2021-08-03	4.59	4.65	4.44	4.54	77863
2021-08-04	4.60	4.60	4.49	4.55	16786
2021-08-05	4.56	4.71	4.40	4.49	26643
2021-08-06	4.55	4.55	4.39	4.46	26243
2021-08-09	4.59	4.59	4.42	4.46	80830
2021-08-10	4.41	4.54	4.31	4.40	134688
2021-08-11	4.26	4.82	4.23	4.55	113508
2021-08-12	4.61	4.61	4.47	4.49	127470
2021-08-13	4.44	4.46	4.31	4.33	30033
2021-08-16	4.32	4.33	4.25	4.28	23276
2021-08-17	4.26	4.27	4.20	4.23	42355
2021-08-18	4.19	4.23	4.13	4.14	34906
2021-08-19	4.10	4.42	4.03	4.42	62740
2021-08-20	4.45	4.55	4.33	4.44	29686
2021-08-23	4.52	4.56	4.47	4.54	23711
2021-08-24	4.50	4.79	4.47	4.65	63250
2021-08-25	4.49	4.73	4.49	4.58	101381
2021-08-26	4.49	4.55	4.41	4.44	30923
2021-08-27	4.46	4.65	4.45	4.62	80640
2021-08-30	4.67	4.85	4.62	4.81	65221
2021-08-31	4.86	4.88	4.75	4.82	39452
2021-09-01	4.79	4.90	4.73	4.83	14808
2021-09-02	4.86	5.07	4.82	5.04	54826
2021-09-03	4.91	5.01	4.75	4.87	24421
2021-09-07	4.82	5.11	4.77	5.03	100793
2021-09-08	4.97	5.02	4.84	4.89	40237
2021-09-09	4.94	4.96	4.80	4.89	19273
2021-09-10	4.79	4.85	4.63	4.71	43353
2021-09-13	5.02	5.31	4.88	4.95	312051
2021-09-14	4.89	4.92	4.73	4.79	56109
2021-09-15	4.72	4.92	4.71	4.71	56659
2021-09-16	4.77	4.85	4.59	4.73	36505
2021-09-17	4.79	4.79	4.57	4.63	43731
2021-09-20	4.47	4.47	4.28	4.29	43656
2021-09-21	4.27	4.37	4.23	4.33	31458
2021-09-22	4.28	4.47	4.28	4.35	106974
2021-09-23	4.35	4.43	4.31	4.31	30379
2021-09-24	4.24	4.29	4.15	4.15	27621
2021-09-27	4.16	4.31	4.14	4.31	21971
2021-09-28	4.32	4.32	4.12	4.15	38541
2021-09-29	4.17	4.32	4.17	4.18	33918
2021-09-30	4.21	4.31	4.21	4.27	25272
2021-10-01	4.29	4.88	4.29	4.83	87506
2021-10-04	4.88	4.88	4.67	4.85	46587
2021-10-05	4.91	4.94	4.81	4.89	12602
2021-10-06	4.93	4.93	4.57	4.65	72778
2021-10-07	4.57	4.79	4.57	4.62	25998
2021-10-08	4.59	4.72	4.59	4.63	5749
2021-10-11	4.49	4.78	4.47	4.64	52871
2021-10-12	4.62	4.73	4.56	4.64	32437
2021-10-13	4.68	4.83	4.60	4.68	21404
2021-10-14	4.70	4.80	4.63	4.68	52198
2021-10-15	4.68	4.86	4.68	4.81	26422
2021-10-18	4.76	4.91	4.74	4.88	25142
2021-10-19	4.89	5.12	4.89	5.07	33617
2021-10-20	5.11	5.14	5.02	5.10	15990
2021-10-21	5.13	5.15	4.91	4.93	34897
2021-10-22	4.90	5.11	4.81	5.08	28549
2021-10-25	5.04	5.19	4.94	5.19	31193
2021-10-26	5.19	5.30	5.16	5.27	44988
2021-10-27	5.23	5.26	5.08	5.17	25076
2021-10-28	5.14	5.32	5.03	5.12	60256
2021-10-29	5.12	5.12	4.86	4.90	16010
2021-11-01	4.97	5.16	4.80	5.15	39533
2021-11-02	5.21	5.21	5.04	5.10	8247
2021-11-03	5.11	5.21	5.09	5.14	16621
2021-11-04	5.20	5.23	4.97	5.04	18998
2021-11-05	5.04	5.14	4.97	5.01	49100
2021-11-08	5.02	5.06	4.96	5.03	12091
2021-11-09	5.12	5.12	4.97	4.97	18269
2021-11-10	4.91	5.03	4.61	4.91	93113
2021-11-11	4.86	5.01	4.86	4.92	7408
2021-11-12	4.86	4.96	4.61	4.91	30789
2021-11-15	4.91	5.05	4.86	4.94	19482
2021-11-16	4.86	4.86	4.72	4.79	18122
2021-11-17	4.79	4.80	4.71	4.77	9049
2021-11-18	4.73	4.73	4.56	4.56	7416
2021-11-19	4.59	4.59	4.40	4.41	14767
2021-11-22	4.40	4.46	4.39	4.41	17468
2021-11-23	4.43	4.44	4.27	4.28	41200
2021-11-24	4.28	4.32	4.22	4.31	14726
2021-11-26	4.22	4.28	4.02	4.23	24253
2021-11-29	4.18	4.34	3.91	4.28	124478
2021-11-30	4.23	4.49	4.23	4.44	44801
2021-12-01	4.51	5.22	4.51	5.04	211548
2021-12-02	5.09	5.20	4.72	4.87	78956
2021-12-03	4.78	5.06	4.73	4.81	130258
2021-12-06	4.85	4.85	4.66	4.75	44340
2021-12-07	4.88	4.89	4.70	4.89	38682
2021-12-08	4.86	4.88	4.68	4.73	27266
2021-12-09	4.67	4.81	4.62	4.62	37001
2021-12-10	4.64	4.87	4.59	4.79	64351
2021-12-13	4.92	4.92	4.60	4.68	12684
2021-12-14	4.70	4.70	4.45	4.46	26289
2021-12-15	4.44	4.60	4.34	4.40	33708
2021-12-16	4.40	4.50	4.28	4.32	65724
2021-12-17	4.36	4.43	4.32	4.38	6393
2021-12-20	4.34	4.42	4.18	4.18	115128
2021-12-21	4.23	4.44	4.23	4.39	26476
2021-12-22	4.35	4.44	4.25	4.37	79803
2021-12-23	4.33	4.59	4.33	4.50	47307
2021-12-27	4.57	4.66	4.43	4.44	47703
2021-12-28	4.49	4.51	4.23	4.44	40444
2021-12-29	4.17	4.32	4.11	4.22	20108
2021-12-30	4.27	4.55	4.27	4.42	64050
2021-12-31	4.47	4.52	4.45	4.45	8028
2022-01-03	4.47	4.55	4.44	4.45	30840
2022-01-04	4.51	4.51	4.31	4.34	16289
2022-01-05	4.29	4.47	4.23	4.24	23239
2022-01-06	4.18	4.34	4.18	4.23	10945
2022-01-07	4.20	4.22	4.16	4.16	19112
2022-01-10	4.27	4.27	4.08	4.24	18840
2022-01-11	4.20	4.31	4.16	4.26	49018
2022-01-12	4.21	4.33	4.16	4.27	12910
2022-01-13	4.28	4.41	4.14	4.22	35241
2022-01-14	4.25	4.38	4.16	4.25	58696
2022-01-18	4.28	4.34	4.12	4.22	142469
2022-01-19	4.31	4.32	4.15	4.27	50467
2022-01-20	4.33	4.44	4.26	4.38	46705
2022-01-21	4.44	4.45	4.17	4.38	43869
2022-01-24	4.35	4.35	4.05	4.16	17272
2022-01-25	4.10	4.36	4.10	4.20	19853
2022-01-26	4.23	4.32	4.14	4.18	143179
2022-01-27	4.33	4.37	4.13	4.22	49985
2022-01-28	4.28	4.50	4.14	4.49	147418
2022-01-31	4.52	4.71	4.44	4.63	36956
2022-02-01	4.61	4.74	4.51	4.70	16924
2022-02-02	4.65	4.71	4.51	4.54	15036
2022-02-03	4.39	4.54	4.37	4.46	28246
2022-02-04	4.29	4.47	4.27	4.41	4400
2022-02-07	4.47	4.59	4.44	4.56	11780
2022-02-08	4.56	4.60	4.46	4.48	7049
2022-02-09	4.54	4.61	4.37	4.48	4344
2022-02-10	4.59	4.64	4.34	4.34	20965
2022-02-11	4.36	4.65	4.36	4.55	32716
2022-02-14	4.43	4.68	4.43	4.64	22779
2022-02-15	4.64	4.79	4.63	4.70	527859
2022-02-16	4.81	4.85	4.60	4.79	51578
2022-02-17	4.83	4.84	4.71	4.78	9532
2022-02-18	4.85	4.85	4.63	4.77	6006
2022-02-22	4.69	5.12	4.69	4.96	59906
2022-02-23	5.02	5.02	4.78	4.85	43522
2022-02-24	4.71	4.84	4.59	4.82	18459
2022-02-25	4.81	4.96	4.81	4.90	83554
2022-02-28	4.95	5.02	4.95	4.96	113808
2022-03-01	5.02	5.05	4.84	4.94	29957
2022-03-02	4.84	5.03	4.84	4.87	49538
2022-03-03	4.88	5.00	4.82	4.92	36081
2022-03-04	5.02	5.11	4.82	5.07	31644
2022-03-07	5.01	5.11	4.77	4.87	27389
2022-03-08	4.96	5.01	4.69	4.77	28825
2022-03-09	4.78	4.94	4.74	4.87	13867
2022-03-10	4.83	5.23	4.83	5.16	104093
2022-03-11	5.16	5.16	4.96	5.10	93900
2022-03-14	5.06	5.06	4.84	4.92	13214
2022-03-15	4.89	5.05	4.85	4.94	17304
2022-03-16	5.12	5.23	5.02	5.10	41116
2022-03-17	5.12	5.14	5.08	5.13	2177
2022-03-18	5.01	5.38	5.01	5.31	154700
2022-03-21	5.39	5.43	5.26	5.43	12409
2022-03-22	5.49	5.49	5.28	5.31	21185
2022-03-23	5.30	5.33	5.12	5.17	27849
2022-03-24	5.15	5.43	5.13	5.26	49710
2022-03-25	5.26	5.33	5.18	5.23	23159
2022-03-28	5.23	5.30	5.01	5.15	73240
2022-03-29	5.17	5.22	5.06	5.10	34052
2022-03-30	5.20	5.23	5.03	5.09	17763
2022-03-31	5.09	5.23	5.02	5.20	58832
2022-04-01	5.31	5.33	5.16	5.20	44575
2022-04-04	5.25	5.33	5.08	5.20	45163
2022-04-05	5.21	5.26	4.97	5.05	35525
2022-04-06	5.00	5.08	4.98	5.05	41067
2022-04-07	4.99	5.25	4.99	5.20	27357
2022-04-08	5.13	5.28	5.06	5.25	15939
2022-04-11	5.28	5.28	5.17	5.17	11043
2022-04-12	5.16	5.25	5.06	5.12	34091
2022-04-13	5.04	5.51	5.04	5.23	97533
2022-04-14	5.14	5.31	5.05	5.21	25221
2022-04-18	5.28	5.38	5.23	5.28	64609
2022-04-19	5.30	5.44	5.30	5.38	64793
2022-04-20	5.43	5.65	5.38	5.45	87952
2022-04-21	5.70	6.03	5.23	5.40	85009
2022-04-22	5.30	5.40	5.13	5.26	23116
2022-04-25	5.05	5.21	5.05	5.14	46825
2022-04-26	5.15	5.20	4.90	4.93	31217
2022-04-27	4.84	4.99	4.84	4.88	47353
2022-04-28	4.77	4.95	4.74	4.86	74861
2022-04-29	4.75	5.00	4.70	4.72	109638
2022-05-02	4.73	4.80	4.56	4.62	44111
2022-05-03	4.68	4.95	4.68	4.82	52610
2022-05-04	4.81	4.95	4.66	4.93	16430
2022-05-05	4.81	4.81	4.64	4.67	68878
2022-05-06	4.62	4.67	4.57	4.59	16250
2022-05-09	4.51	4.59	4.38	4.40	24442
2022-05-10	4.51	4.55	4.35	4.55	22163
2022-05-11	4.55	4.70	4.52	4.55	14876
2022-05-12	4.49	4.61	4.38	4.51	26330
2022-05-13	4.46	4.70	4.42	4.57	32265
2022-05-16	4.65	4.85	4.50	4.51	114474
2022-05-17	4.70	4.72	4.50	4.62	83476
2022-05-18	4.55	4.72	4.52	4.54	44857
2022-05-19	4.56	4.65	4.54	4.58	7177
2022-05-20	4.62	4.75	4.49	4.59	41896
2022-05-23	4.70	4.80	4.59	4.64	47594
2022-05-24	4.58	4.65	4.55	4.65	10629
2022-05-25	4.49	4.66	4.49	4.64	15672
2022-05-26	4.78	4.80	4.62	4.73	29199
2022-05-27	4.67	4.93	4.67	4.74	19623
2022-05-31	4.78	4.78	4.61	4.73	62418
2022-06-01	4.64	4.69	4.34	4.49	90289
2022-06-02	4.46	4.52	4.07	4.42	214326
2022-06-03	4.31	4.50	4.26	4.39	35420
2022-06-06	4.34	4.45	4.34	4.40	32663
2022-06-07	4.29	4.50	4.28	4.44	40778
2022-06-08	4.36	4.49	4.36	4.42	49759
2022-06-09	4.19	4.48	4.19	4.23	33543
2022-06-10	4.13	4.15	4.02	4.02	92543
2022-06-13	3.96	3.97	3.73	3.73	75387
2022-06-14	3.73	3.79	3.67	3.69	55177
2022-06-15	3.66	3.87	3.66	3.80	26184
2022-06-16	3.65	3.69	3.47	3.48	71209
2022-06-17	3.54	3.64	3.48	3.48	38429
2022-06-21	3.48	3.71	3.48	3.70	43954
2022-06-22	3.63	3.78	3.61	3.70	21270
2022-06-23	3.64	3.75	3.55	3.66	19935
2022-06-24	3.75	3.87	3.57	3.72	46806
2022-06-27	3.72	3.89	3.66	3.85	26957
2022-06-28	3.88	3.88	3.66	3.69	27858
2022-06-29	3.66	3.71	3.55	3.59	73896
2022-06-30	3.55	3.86	3.41	3.76	45719
2022-07-01	3.69	3.86	3.67	3.82	22436
2022-07-05	3.68	3.81	3.56	3.72	71647
2022-07-06	3.64	3.74	3.64	3.67	28510
2022-07-07	3.62	3.80	3.59	3.65	52733
2022-07-08	3.62	3.70	3.59	3.61	78610
2022-07-11	3.75	3.75	3.53	3.63	87304
2022-07-12	3.59	3.66	3.51	3.52	19860
2022-07-13	3.43	3.63	3.43	3.52	42973
2022-07-14	3.43	3.54	3.43	3.54	28425
2022-07-15	3.54	3.58	3.46	3.53	30269
2022-07-18	3.50	3.71	3.50	3.66	122958
2022-07-19	3.66	3.73	3.63	3.63	57693
2022-07-20	3.56	3.69	3.51	3.57	19143
2022-07-21	3.52	3.66	3.30	3.39	135517
2022-07-22	3.42	3.53	3.32	3.43	63086
2022-07-25	3.41	3.63	3.41	3.61	73155
2022-07-26	3.51	3.72	3.51	3.68	43011
2022-07-27	3.76	4.02	3.70	3.94	78490
2022-07-28	3.97	4.22	3.85	4.14	84246
2022-07-29	4.17	4.41	4.15	4.33	48937
2022-08-01	4.19	4.35	4.13	4.27	38819
2022-08-02	4.31	4.52	4.21	4.35	60747
2022-08-03	4.31	4.44	4.19	4.35	23996
2022-08-04	4.37	4.54	4.23	4.25	17032
2022-08-05	4.31	4.55	4.26	4.47	42292
2022-08-08	4.56	4.57	4.37	4.49	29349
2022-08-09	4.42	4.48	4.29	4.38	42338
2022-08-10	4.39	4.50	4.32	4.43	18395
2022-08-11	4.41	4.47	4.34	4.39	18329
2022-08-12	4.32	4.41	4.27	4.41	35206
2022-08-15	4.28	4.39	4.27	4.35	11235
2022-08-16	4.39	4.43	4.26	4.40	16449
2022-08-17	4.29	4.43	4.26	4.26	31495
2022-08-18	4.27	4.40	4.23	4.24	59126
2022-08-19	4.25	4.31	4.08	4.08	59133
2022-08-22	4.12	4.38	4.01	4.34	54641
2022-08-23	4.34	4.48	4.19	4.42	37992
2022-08-24	4.44	4.50	4.35	4.45	21001
2022-08-25	4.40	4.49	4.38	4.47	54857
2022-08-26	4.47	4.49	4.19	4.29	44782
2022-08-29	4.20	4.49	4.20	4.40	80973
2022-08-30	4.35	4.39	4.28	4.28	23693
2022-08-31	4.28	4.33	4.10	4.10	52521
2022-09-01	4.08	4.25	4.00	4.18	28625
2022-09-02	4.23	4.25	4.04	4.05	45659
2022-09-06	4.11	4.39	4.09	4.37	54584
2022-09-07	4.44	4.47	4.27	4.40	145470
2022-09-08	4.38	4.60	4.31	4.50	58233
2022-09-09	4.44	4.85	4.44	4.65	128678
2022-09-12	4.70	4.81	4.66	4.67	64476
2022-09-13	4.51	4.70	4.37	4.59	36360
2022-09-14	4.67	4.81	4.54	4.57	57606
2022-09-15	4.55	4.58	4.32	4.36	13546
2022-09-16	4.21	4.33	4.16	4.20	27948
2022-09-19	4.18	4.44	4.14	4.35	180666
2022-09-20	4.42	4.42	4.25	4.29	54152
2022-09-21	4.35	4.35	4.10	4.16	68518
2022-09-22	4.18	4.18	4.00	4.05	146994
2022-09-23	3.97	4.02	3.66	3.94	192408
2022-09-26	3.85	4.02	3.77	3.84	61385
2022-09-27	3.75	3.95	3.65	3.91	9697
2022-09-28	3.96	4.08	3.87	4.00	96614
2022-09-29	4.04	4.16	4.02	4.16	81115
2022-09-30	4.11	4.26	4.10	4.25	37058
2022-10-03	4.25	4.43	4.24	4.32	140422
2022-10-04	4.31	4.53	4.31	4.33	66951
2022-10-05	4.33	4.34	4.23	4.24	11494
2022-10-06	4.24	4.36	4.24	4.35	35913
2022-10-07	4.27	4.34	4.24	4.34	23006
2022-10-10	4.39	4.39	4.20	4.23	9145
2022-10-11	4.18	4.23	4.03	4.03	39455
2022-10-12	4.09	4.20	4.08	4.20	40924
2022-10-13	4.16	4.39	4.08	4.31	68429
2022-10-14	4.31	4.37	4.16	4.17	22939
2022-10-17	4.18	4.35	4.07	4.27	53458
2022-10-18	4.27	4.34	4.19	4.23	13733
2022-10-19	4.17	4.25	4.12	4.17	40541
2022-10-20	4.13	4.34	4.09	4.09	74663
2022-10-21	4.07	4.24	4.07	4.18	53411
2022-10-24	4.09	4.17	4.02	4.05	42068
2022-10-25	4.12	4.34	4.08	4.28	69892
2022-10-26	4.23	4.39	4.22	4.39	29270
2022-10-27	4.39	4.39	4.28	4.32	33045
2022-10-28	4.34	4.52	4.24	4.40	65226
2022-10-31	4.43	4.51	4.29	4.46	49671
2022-11-01	4.48	4.54	4.40	4.48	39928
2022-11-02	4.52	4.52	4.36	4.42	13761
2022-11-03	4.36	4.45	4.31	4.31	49899
2022-11-04	4.41	4.45	4.32	4.43	18589
2022-11-07	4.41	4.45	4.19	4.21	46102
2022-11-08	4.17	4.26	4.06	4.13	34157
2022-11-09	4.13	4.16	3.96	3.97	7195
2022-11-10	3.99	4.28	3.99	4.09	4199
2022-11-11	4.14	4.33	4.09	4.33	47977
2022-11-14	4.33	4.41	4.26	4.36	45686
2022-11-15	4.29	4.42	4.26	4.26	53132
2022-11-16	4.20	4.33	4.20	4.28	27435
2022-11-17	4.20	4.25	4.08	4.10	46828
2022-11-18	4.09	4.27	4.08	4.27	11936
2022-11-21	4.18	4.26	4.13	4.16	32301
2022-11-22	4.12	4.27	4.08	4.16	47024
2022-11-23	4.16	4.25	4.16	4.03	39722
2022-11-25	4.13	4.25	4.06	4.20	15717
2022-11-28	4.20	4.33	4.20	4.20	92383
2022-11-29	4.26	4.47	4.25	4.47	30355
2022-11-30	4.46	4.60	4.33	4.47	21426
2022-12-01	4.55	4.56	4.09	4.47	66473
2022-12-02	4.56	4.92	4.51	4.77	115993
2022-12-05	4.70	4.80	4.49	4.78	84514
2022-12-06	4.81	5.02	4.69	4.81	85385
2022-12-07	4.89	5.12	4.78	4.96	107707
2022-12-08	4.91	4.98	4.81	4.82	93546
2022-12-09	4.81	4.92	4.81	4.86	22994
2022-12-12	4.83	5.17	4.74	5.16	96238
2022-12-13	5.12	5.15	5.01	5.07	82407
2022-12-14	4.98	5.16	4.96	5.08	78633
2022-12-15	5.12	5.12	4.98	5.01	195914
2022-12-16	4.96	5.17	4.96	5.17	113553
2022-12-19	5.17	5.21	5.12	5.13	87415
2022-12-20	5.17	5.30	5.14	5.17	124360
2022-12-21	5.20	5.26	4.97	4.97	181382
2022-12-22	5.04	5.10	4.97	5.03	18231
2022-12-23	4.97	5.17	4.97	5.13	43775
2022-12-27	5.17	5.29	5.05	5.23	115066
2022-12-28	5.17	5.28	4.97	5.12	133116
2022-12-29	5.09	5.24	5.05	5.07	54366
2022-12-30	5.03	5.13	4.86	5.00	152237
2023-01-03	5.10	5.17	4.94	5.03	52195
2023-01-04	5.03	5.32	5.03	5.21	99765
2023-01-05	5.15	5.59	5.15	5.47	132731
2023-01-06	5.54	5.82	5.50	5.67	165290
2023-01-09	5.63	5.93	5.63	5.82	147508
2023-01-10	5.90	6.06	5.85	5.88	192682
2023-01-11	5.96	6.04	5.77	5.90	82714
2023-01-12	5.96	6.11	5.88	5.98	87480
2023-01-13	5.97	6.16	5.97	6.10	80165
2023-01-17	6.06	6.59	6.05	6.48	260728
2023-01-18	6.58	6.67	5.93	5.99	166674
2023-01-19	5.80	6.08	5.50	5.91	268497
2023-01-20	5.86	6.22	5.82	6.03	51302
2023-01-23	6.08	6.25	5.93	6.04	93773
2023-01-24	6.17	6.19	5.75	6.00	172128
2023-01-25	6.08	6.50	5.92	6.44	222983
2023-01-26	6.55	6.67	6.49	6.64	102564
2023-01-27	6.54	6.86	6.54	6.76	99806
2023-01-30	6.59	6.86	6.53	6.57	255221
2023-01-31	6.57	6.78	6.49	6.66	121848
2023-02-01	6.58	7.15	6.58	7.03	116300
2023-02-02	7.16	7.42	7.12	7.42	153339
2023-02-03	7.37	7.37	6.75	6.79	207456
2023-02-06	6.61	6.78	6.46	6.55	99801
2023-02-07	6.56	6.74	6.43	6.60	50714
2023-02-08	6.57	6.64	6.34	6.45	56802
2023-02-09	6.48	6.49	6.05	6.05	67671
2023-02-10	6.05	6.46	5.98	6.43	70419
2023-02-13	6.45	6.77	6.45	6.75	133481
2023-02-14	6.71	7.26	6.71	7.16	261887
2023-02-15	7.16	7.23	6.88	7.11	154865
2023-02-16	7.02	7.40	6.99	7.18	152067
2023-02-17	7.10	7.16	6.60	6.80	201213
2023-02-21	6.58	6.83	6.57	6.61	58368
2023-02-22	6.59	6.93	6.59	6.72	54401
2023-02-23	6.68	7.00	6.68	6.93	64272
2023-02-24	6.84	6.91	6.70	6.75	45551
2023-02-27	6.73	7.40	6.73	7.12	132905
2023-02-28	7.12	7.26	6.92	7.03	57155
2023-03-01	7.11	7.14	6.79	6.91	106939
2023-03-02	6.90	7.01	6.58	6.69	62725
2023-03-03	6.73	6.98	6.73	6.84	34256
2023-03-06	6.74	7.15	6.70	6.84	76163
2023-03-07	6.83	6.86	6.48	6.54	54993
2023-03-08	6.54	6.73	6.50	6.54	27364
2023-03-09	6.49	6.88	6.37	6.44	82608
2023-03-10	6.40	6.47	6.20	6.20	48578
2023-03-13	6.12	6.12	5.80	5.89	145756
2023-03-14	6.00	6.26	5.84	6.00	113386
2023-03-15	5.78	5.96	5.45	5.47	60766
2023-03-16	5.33	5.80	5.31	5.68	56530
2023-03-17	5.53	5.93	5.47	5.63	118841
2023-03-20	5.52	5.73	5.42	5.57	93817
2023-03-21	5.67	5.80	5.66	5.74	22419
2023-03-22	5.82	5.83	5.58	5.63	31894
2023-03-23	5.61	5.75	5.51	5.56	57533
2023-03-24	5.58	5.75	5.49	5.58	9451
2023-03-27	5.71	5.99	5.60	5.95	63468
2023-03-28	5.90	6.22	5.90	6.17	60323
2023-03-29	6.22	6.39	6.15	6.28	50621
2023-03-30	6.36	6.36	6.18	6.22	40443
2023-03-31	6.22	6.30	6.02	6.07	65901
2023-04-03	6.09	6.27	6.08	6.19	31293
2023-04-04	6.27	6.27	5.99	6.07	46533
2023-04-05	6.06	6.06	5.80	5.91	57872
2023-04-06	5.94	5.96	5.82	5.89	16934
2023-04-10	5.89	6.13	5.88	6.08	29308
2023-04-11	6.04	6.22	6.04	6.20	38123
2023-04-12	6.25	6.50	6.19	6.46	57086
2023-04-13	6.42	6.53	6.27	6.42	56410
2023-04-14	6.43	6.54	6.32	6.42	78849
2023-04-17	6.48	6.52	6.29	6.32	31472
2023-04-18	6.29	6.45	6.17	6.30	50511
2023-04-19	6.20	6.30	6.01	6.09	44681
2023-04-20	5.99	6.15	5.96	6.06	28897
2023-04-21	6.04	6.13	5.90	5.96	28916
2023-04-24	6.03	6.03	5.79	5.93	37829
2023-04-25	5.83	5.83	5.64	5.66	56945
2023-04-26	5.54	5.88	5.49	5.62	130552
2023-04-27	5.60	5.86	5.60	5.67	77741
2023-04-28	5.68	5.77	5.65	5.77	26617
2023-05-01	5.79	5.83	5.68	5.72	10823
2023-05-02	5.78	5.78	5.48	5.64	54672
2023-05-03	5.54	5.62	5.44	5.51	50052
2023-05-04	5.51	5.54	5.40	5.47	16211
2023-05-05	5.51	5.74	5.49	5.59	80548
2023-05-08	5.58	6.12	5.58	6.04	98074
2023-05-09	6.03	6.27	5.96	6.09	25527
2023-05-10	6.26	6.26	5.97	6.09	15861
2023-05-11	5.95	6.04	5.90	5.91	25554
2023-05-12	6.01	6.15	5.88	5.95	20859
2023-05-15	6.06	6.06	5.62	5.87	46934
2023-05-16	5.77	5.92	5.73	5.79	14420
2023-05-17	5.81	6.00	5.81	5.94	12934
2023-05-18	5.89	6.02	5.79	5.84	23554
2023-05-19	5.84	6.02	5.71	5.86	65867
2023-05-22	5.82	6.08	5.82	5.98	21684
2023-05-23	5.95	6.27	5.95	6.18	31570
2023-05-24	6.07	6.27	6.07	6.20	40761
2023-05-25	6.27	6.27	6.16	6.22	7100
2023-05-26	6.19	6.34	6.16	6.20	21306
2023-05-30	6.22	6.42	6.10	6.31	49119
2023-05-31	6.20	6.48	6.16	6.36	53286
2023-06-01	6.46	6.89	6.28	6.09	123301
2023-06-02	6.58	6.58	6.17	6.25	76374
2023-06-05	6.27	6.69	6.30	6.25	300950
2023-06-06	6.45	7.07	6.30	7.05	103814
2023-06-07	7.13	7.17	6.72	6.83	84503
2023-06-08	6.78	6.99	6.60	6.72	58835
2023-06-09	6.72	6.89	6.69	6.89	39879
2023-06-12	6.72	6.91	6.61	6.81	52526
2023-06-13	6.71	6.90	6.59	6.68	45323
2023-06-14	6.79	6.90	6.65	6.88	75513
2023-06-15	6.83	7.15	6.76	7.05	118246
2023-06-16	7.15	7.52	6.97	7.47	169632
2023-06-20	7.79	8.18	7.58	8.15	186950
2023-06-21	8.04	8.97	7.99	8.07	323817
2023-06-22	8.19	8.29	7.59	7.62	183040
2023-06-23	7.79	8.21	7.22	8.14	220713
2023-06-26	8.26	8.87	8.26	8.41	309466
2023-06-27	8.43	8.61	8.26	8.36	217088
2023-06-28	8.30	8.53	8.05	8.19	153606
2023-06-29	8.04	8.33	7.95	8.18	145165
2023-06-30	8.35	8.51	7.85	8.49	75858
2023-07-03	8.57	8.67	8.36	8.54	61964
2023-07-05	8.65	8.73	8.45	8.59	136911
2023-07-06	8.60	8.67	8.10	8.25	95856
2023-07-07	8.15	8.61	8.15	8.38	70789
2023-07-10	8.29	8.57	8.17	8.21	86639
2023-07-11	8.27	8.52	8.11	8.42	56831
2023-07-12	8.57	8.77	8.45	8.61	84056
2023-07-13	8.59	8.72	8.34	8.54	73925
2023-07-14	8.53	8.57	8.02	8.06	82113
2023-07-17	8.06	8.36	8.06	8.10	176534
2023-07-18	8.06	8.23	8.06	8.10	82649
2023-07-19	8.17	8.17	7.93	8.08	87404
2023-07-20	8.04	8.23	7.84	7.86	96939
2023-07-21	7.92	8.26	7.85	8.20	89326
2023-07-24	8.33	8.44	8.13	8.18	69957
2023-07-25	8.13	8.23	8.10	8.17	30262
2023-07-26	8.16	8.34	8.02	8.05	58939
2023-07-27	8.00	8.08	7.84	7.84	95893
2023-07-28	7.89	8.20	7.89	8.05	56454
2023-07-31	8.05	8.10	7.87	7.94	41409
2023-08-01	7.95	7.95	7.70	7.79	49815
2023-08-02	7.68	7.76	7.53	7.65	83224
2023-08-03	7.57	7.71	7.43	7.43	85955
2023-08-04	7.42	7.69	7.37	7.63	149146
2023-08-07	7.69	7.73	7.48	7.58	65831
2023-08-08	7.35	7.87	7.35	7.77	127861
2023-08-09	7.91	7.99	7.69	7.77	130772
2023-08-10	7.79	7.85	7.74	7.79	55732
2023-08-11	7.76	7.96	7.68	7.72	75901
2023-08-14	7.62	7.96	6.83	7.27	452797
2023-08-15	7.15	7.51	7.11	7.14	158722
2023-08-16	7.15	7.39	7.11	7.26	165500
2023-08-17	7.25	7.51	7.15	7.38	213081
2023-08-18	7.32	7.62	7.32	7.46	99334
2023-08-21	7.43	7.61	7.24	7.36	36539
2023-08-22	7.30	7.72	7.30	7.58	91832
2023-08-23	7.56	7.78	7.37	7.73	148377
2023-08-24	7.72	7.94	7.45	7.47	109588
2023-08-25	7.52	7.57	7.36	7.46	39335
2023-08-28	7.49	7.79	7.35	7.73	83120
2023-08-29	7.78	7.84	7.60	7.63	35904
2023-08-30	7.61	7.75	7.49	7.52	21715
2023-08-31	7.49	7.55	7.33	7.52	153465
2023-09-01	7.52	7.63	7.45	7.53	33406
2023-09-05	7.49	7.50	7.07	7.15	85015
2023-09-06	7.11	7.28	6.91	7.02	101890
2023-09-07	7.12	7.34	6.67	6.68	132507
2023-09-08	6.67	7.03	6.49	6.60	101699
2023-09-11	6.63	6.89	6.45	6.80	153016
2023-09-12	6.89	7.07	6.76	7.07	90308
2023-09-13	7.05	7.20	6.90	7.15	52783
2023-09-14	7.15	7.28	6.99	7.12	111000
2023-09-15	7.11	7.11	6.87	6.97	95839
2023-09-18	6.89	7.15	6.78	6.97	80591
2023-09-19	7.02	7.17	6.69	6.88	34579
2023-09-20	6.88	6.95	6.71	6.72	81319
2023-09-21	6.70	6.75	6.43	6.50	57698
2023-09-22	6.59	6.67	6.41	6.41	40466
2023-09-25	6.42	6.48	6.37	6.38	33061
2023-09-26	6.37	6.49	6.24	6.27	103981
2023-09-27	6.27	6.37	6.18	6.21	39417
2023-09-28	6.31	6.43	6.22	6.41	57441
2023-09-29	6.37	6.48	6.09	6.12	43661
2023-10-02	6.03	6.26	5.99	6.02	82641
2023-10-03	6.01	6.01	5.71	5.71	24520
2023-10-04	5.71	6.13	5.70	5.98	58104
2023-10-05	6.06	6.28	5.86	6.22	40068
2023-10-06	6.19	6.56	5.96	6.43	69370
2023-10-09	6.37	6.45	6.26	6.36	47205
2023-10-10	6.27	6.46	6.11	6.17	41278
2023-10-11	6.19	6.62	6.10	6.50	158478
2023-10-12	6.58	6.62	6.16	6.26	93150
2023-10-13	6.29	6.47	6.04	6.09	27160
2023-10-16	6.09	6.39	6.08	6.19	76109
2023-10-17	6.19	6.75	6.11	6.70	92289
2023-10-18	6.59	7.04	6.51	6.87	160544
2023-10-19	6.90	6.96	6.49	6.73	98192
2023-10-20	6.74	6.90	6.69	6.78	64848
2023-10-23	6.59	6.64	6.05	6.07	230204
2023-10-24	6.01	6.36	5.98	6.15	157651
2023-10-25	6.15	6.47	6.15	6.27	115483
2023-10-26	6.16	6.43	6.16	6.25	67370
2023-10-27	6.18	6.34	5.94	5.97	30283
2023-10-30	5.84	6.08	5.61	5.81	290543
2023-10-31	5.70	5.94	5.58	5.64	90730
2023-11-01	5.60	5.85	5.60	5.75	65516
2023-11-02	5.71	6.03	5.71	5.96	55635
2023-11-03	5.98	6.15	5.78	5.87	91962
2023-11-06	5.87	6.06	5.74	5.81	48395
2023-11-07	5.93	6.17	5.78	5.92	59257
2023-11-08	5.86	6.03	5.74	5.93	27227
2023-11-09	5.87	6.10	5.79	5.87	36440
2023-11-10	5.80	6.04	5.80	5.93	42069
2023-11-13	6.01	6.15	5.78	6.01	39486
2023-11-14	6.06	6.16	5.79	6.01	108664
2023-11-15	6.03	6.03	5.89	5.93	44764
2023-11-16	5.94	6.05	5.78	5.88	32096
2023-11-17	5.95	6.24	5.88	6.14	36134
2023-11-20	7.02	7.50	6.83	6.95	579225
2023-11-21	6.95	7.33	6.70	7.01	311156
2023-11-22	7.15	7.34	6.72	7.22	93072
2023-11-24	7.34	8.03	7.17	7.70	208145
2023-11-27	8.92	8.95	8.48	8.55	814561
2023-11-28	8.69	8.69	8.02	8.59	228537
2023-11-29	8.61	8.80	8.37	8.73	199185
2023-11-30	8.85	8.91	8.41	8.42	160525
2023-12-01	8.55	8.69	8.34	8.47	161763
2023-12-04	8.44	8.44	8.07	8.16	141910
2023-12-05	7.98	9.02	7.97	8.06	354135
2023-12-06	8.86	8.86	8.35	8.57	208187
2023-12-07	8.68	8.68	8.31	8.39	110747
2023-12-08	8.40	8.55	8.13	8.50	107612
2023-12-11	8.47	8.54	8.31	8.45	105995
2023-12-12	8.59	8.59	8.45	8.51	159725
2023-12-13	8.64	8.88	8.28	8.75	181411
2023-12-14	8.75	8.81	8.54	8.69	128804
2023-12-15	8.69	8.71	8.40	8.56	70675
2023-12-18	8.69	8.76	8.57	8.64	92037
2023-12-19	8.68	8.85	8.51	8.61	157787
2023-12-20	8.54	8.88	8.48	8.49	174684
2023-12-21	8.64	8.85	8.36	8.41	111617
2023-12-22	8.47	8.67	8.39	8.53	149371
2023-12-26	8.66	8.86	8.50	8.55	81660
2023-12-27	8.43	8.66	8.43	8.52	77254
2023-12-28	8.56	8.56	8.27	8.27	113067
2023-12-29	8.20	8.46	8.16	8.30	125999
2024-01-02	8.32	8.32	7.86	7.98	96642
2024-01-03	8.01	8.11	7.83	7.84	146498
2024-01-04	7.74	8.08	7.58	7.99	262864
2024-01-05	7.78	7.88	7.72	7.76	76961
2024-01-08	7.72	7.98	7.67	7.91	72901
2024-01-09	7.86	8.02	7.44	7.49	179109
2024-01-10	7.52	7.84	7.51	7.80	154070
2024-01-11	7.91	7.91	7.60	7.72	158993
2024-01-12	7.85	8.14	7.72	7.92	118898
2024-01-16	7.91	8.04	7.50	7.58	231219
2024-01-17	7.43	7.83	7.34	7.72	125972
2024-01-18	7.70	7.80	7.59	7.80	84411
2024-01-19	7.77	8.06	7.74	8.06	155720
2024-01-22	7.98	8.45	7.98	8.39	159593
2024-01-23	8.37	8.45	8.13	8.22	163526
2024-01-24	8.34	8.45	8.19	8.26	104238
2024-01-25	8.20	8.65	8.20	8.51	169090
2024-01-26	8.59	8.62	8.28	8.47	73325
2024-01-29	8.35	8.51	8.19	8.30	74892
2024-01-30	8.35	8.38	8.20	8.34	96550
2024-01-31	8.39	8.59	8.37	8.46	190041
2024-02-01	8.52	8.59	8.47	8.53	110367
2024-02-02	8.46	8.59	8.31	8.39	132319
2024-02-05	8.37	8.40	7.77	7.78	178287
2024-02-06	7.76	8.08	7.75	7.86	107168
2024-02-07	7.72	7.81	7.35	7.57	242909
2024-02-08	7.46	7.68	7.26	7.28	126474
2024-02-09	7.39	7.79	7.30	7.76	193653
2024-02-12	7.82	7.85	7.64	7.70	112265
2024-02-13	7.54	7.73	7.38	7.65	92819
2024-02-14	7.69	8.11	7.67	7.91	181570
2024-02-15	7.91	8.19	7.85	8.18	191680
2024-02-16	8.16	8.40	8.12	8.31	114795
2024-02-20	8.25	8.41	8.14	8.33	105946
2024-02-21	8.36	8.54	8.11	8.24	123668
2024-02-22	8.26	8.77	8.19	8.45	219583
2024-02-23	8.58	8.71	8.13	8.21	200068
2024-02-26	8.32	8.44	8.06	8.18	143145
2024-02-27	8.17	8.18	7.74	7.75	162959
2024-02-28	7.73	7.86	7.38	7.47	408165
2024-02-29	7.49	7.73	7.26	7.48	258713
2024-03-01	7.54	7.57	7.36	7.53	235017
2024-03-04	7.70	7.92	7.48	7.52	253066
2024-03-05	7.45	7.54	7.36	7.44	70100
2024-03-06	7.50	7.66	7.43	7.56	390518
2024-03-07	7.65	7.65	7.39	7.42	120703
2024-03-08	7.38	7.56	7.32	7.47	173259
2024-03-11	7.45	7.47	7.06	7.32	157990
2024-03-12	7.36	7.41	7.22	7.34	95874
2024-03-13	7.36	7.89	7.34	7.86	229291
2024-03-14	7.80	7.93	7.78	7.87	108961
2024-03-15	7.80	7.94	7.64	7.64	120350
2024-03-18	7.71	8.15	7.63	8.11	272943
2024-03-19	8.11	8.20	8.00	8.04	177651
2024-03-20	7.97	8.43	7.92	8.43	140615
2024-03-21	8.40	8.93	8.32	8.86	355097
2024-03-22	8.86	8.86	8.60	8.70	97846
2024-03-25	8.70	9.23	8.70	8.94	315104
2024-03-26	8.94	9.07	8.71	8.83	105585
2024-03-27	8.83	9.07	8.83	9.06	164121
2024-03-28	9.06	9.26	8.94	9.03	212335
2024-04-01	9.04	9.06	8.78	8.85	111164
2024-04-02	9.06	9.06	8.50	8.61	144108
2024-04-03	8.56	9.01	8.49	8.91	169444
2024-04-04	8.91	9.16	8.75	8.82	185503
2024-04-05	8.68	9.41	8.62	9.36	326178
2024-04-08	9.46	9.94	9.37	9.89	459833
2024-04-09	10.02	10.04	9.81	9.88	122534
2024-04-10	9.74	9.79	9.53	9.57	136011
2024-04-11	9.54	9.55	9.39	9.52	79570
2024-04-12	9.54	9.58	9.07	9.08	146957
2024-04-15	9.22	9.32	9.01	9.10	201362
2024-04-16	9.01	9.13	8.73	8.84	286644
2024-04-17	8.86	9.06	8.72	8.93	136801
2024-04-18	8.85	9.02	8.81	9.00	210172
2024-04-19	9.11	9.30	9.02	9.24	107223
2024-04-22	9.17	9.75	9.10	9.75	170973
2024-04-23	9.75	9.75	9.46	9.55	107954
2024-04-24	9.56	9.56	9.04	9.10	106433
2024-04-25	9.05	9.19	8.86	9.14	77394
2024-04-26	9.22	9.28	9.02	9.12	148431
2024-04-29	9.20	9.33	9.01	9.20	123742
2024-04-30	9.25	9.48	9.09	9.17	281076
2024-05-01	9.17	9.30	9.00	9.13	55558
2024-05-02	9.19	9.25	9.09	9.16	123040
2024-05-03	9.25	9.55	9.25	9.50	218224
2024-05-06	9.65	10.25	9.61	10.21	215456
2024-05-07	10.38	10.41	10.04	10.32	279230
2024-05-08	10.26	10.83	9.97	10.78	310471
2024-05-09	10.69	10.81	10.23	10.71	252512
2024-05-10	10.81	11.04	10.48	10.72	314875
2024-05-13	10.77	11.01	10.28	10.31	126247
2024-05-14	10.35	10.70	10.35	10.55	110430
2024-05-15	10.59	11.18	10.59	11.03	215133
2024-05-16	11.15	11.26	10.72	10.85	158268
2024-05-17	10.78	11.12	10.78	10.80	107802
2024-05-20	10.64	10.90	10.62	10.79	126272
2024-05-21	10.81	10.96	10.53	10.69	119397
2024-05-22	10.64	10.81	10.21	10.27	116044
2024-05-23	10.37	10.41	9.67	9.71	172969
2024-05-24	9.70	10.13	9.55	9.93	95159
2024-05-28	10.07	10.53	9.94	10.50	152540
2024-05-29	10.48	10.67	10.35	10.67	79879
2024-05-30	10.80	11.15	10.71	11.09	156141
2024-05-31	11.16	11.21	10.69	10.51	298599
2024-06-03	10.50	10.70	10.28	10.34	130715
2024-06-04	10.37	10.42	9.58	9.64	131944
2024-06-05	9.74	9.84	9.31	9.51	211595
2024-06-06	9.59	9.64	9.17	9.31	69232
2024-06-07	9.24	9.37	9.07	9.11	77239
2024-06-10	9.07	9.44	8.94	9.33	167147
2024-06-11	9.35	9.45	9.01	9.06	55860
2024-06-12	9.28	9.45	9.13	9.19	106702
2024-06-13	9.72	9.86	9.35	9.67	228078
2024-06-14	9.54	9.79	9.36	9.55	179256
2024-06-17	9.65	9.65	9.14	9.17	92117
2024-06-18	9.14	9.42	9.14	9.41	65764
2024-06-20	9.31	9.36	8.80	8.92	262238
2024-06-21	8.85	9.14	8.46	8.61	305249
2024-06-24	8.67	8.85	8.50	8.74	171433
2024-06-25	8.80	9.06	8.78	8.85	118242
2024-06-26	8.76	8.80	8.51	8.60	115968
2024-06-27	8.66	8.98	8.63	8.91	158954
2024-06-28	8.91	9.01	8.58	8.65	90922
2024-07-01	8.79	8.88	8.03	8.14	226395
2024-07-02	8.11	8.26	7.92	8.16	101592
2024-07-03	8.16	8.49	8.16	8.34	107952
2024-07-05	8.45	8.45	8.24	8.30	88698
2024-07-08	8.39	8.39	8.16	8.29	92407
2024-07-09	8.34	8.53	8.24	8.39	93736
2024-07-10	8.51	8.87	8.51	8.87	128741
2024-07-11	9.02	9.13	8.87	8.98	130418
2024-07-12	9.02	9.23	8.98	9.10	237722
2024-07-15	9.07	9.27	8.91	9.08	151889
2024-07-16	9.17	9.34	8.70	9.19	158827
2024-07-17	9.17	9.37	9.12	9.23	159452
2024-07-18	9.29	9.33	8.78	8.86	193931
2024-07-19	8.89	9.25	8.81	9.06	114671
2024-07-22	9.02	9.19	8.93	9.05	160859
2024-07-23	8.93	9.45	8.91	9.34	156201
2024-07-24	9.23	9.37	9.01	9.03	176853
2024-07-25	9.03	9.13	8.78	8.96	125568
2024-07-26	9.05	9.17	8.83	9.13	85046
2024-07-29	9.20	9.20	8.56	8.76	161701
2024-07-30	8.80	8.94	8.65	8.80	194479
2024-07-31	8.96	9.42	8.79	9.29	118852
2024-08-01	9.27	9.41	8.98	9.11	104111
2024-08-02	8.82	8.89	8.54	8.73	120981
2024-08-05	8.13	8.71	7.93	8.60	221781
2024-08-06	8.56	9.06	8.49	8.85	114738
2024-08-07	8.83	9.07	8.69	8.70	126055
2024-08-08	8.73	9.08	8.73	9.02	92597
2024-08-09	9.04	9.41	8.90	9.38	106371
2024-08-12	9.38	9.58	9.29	9.52	91069
2024-08-13	9.56	9.72	9.39	9.72	130978
2024-08-14	9.67	9.97	9.61	9.88	107088
2024-08-15	10.12	10.68	10.12	10.46	395141
2024-08-16	10.50	10.50	10.28	10.31	117953
2024-08-19	10.26	10.40	10.16	10.37	95292
2024-08-20	10.38	10.58	9.91	10.15	125834
2024-08-21	10.15	10.15	9.73	9.82	92506
2024-08-22	9.79	9.85	9.43	9.45	80737
2024-08-23	9.53	9.74	9.28	9.55	89102
2024-08-26	9.59	9.65	9.43	9.45	60281
2024-08-27	9.35	9.47	9.02	9.45	263012
2024-08-28	9.43	9.49	9.23	9.36	101701
2024-08-29	9.49	9.75	9.26	9.69	160154
2024-08-30	9.65	10.26	9.59	9.70	346624
2024-09-03	9.50	10.08	9.47	9.76	220800
2024-09-04	9.82	10.97	9.64	10.95	375392
2024-09-05	11.05	11.58	10.91	11.42	459183
2024-09-06	11.40	11.53	10.84	11.32	389728
2024-09-09	11.47	11.92	11.34	11.73	236654
2024-09-10	11.86	11.87	11.17	11.47	260382
2024-09-11	11.46	11.72	11.30	11.47	211025
2024-09-12	11.58	11.66	11.26	11.46	123838
2024-09-13	11.59	11.65	11.28	11.63	115461
2024-09-16	11.68	12.02	11.63	11.71	205502
2024-09-17	11.73	11.73	11.41	11.48	107135
2024-09-18	11.67	11.67	10.96	11.18	303223
2024-09-19	11.43	11.61	11.22	11.61	204576
2024-09-20	11.48	11.62	11.26	11.33	115134
2024-09-23	11.43	11.43	11.05	11.28	141766
2024-09-24	11.31	11.44	11.13	11.22	80404
2024-09-25	11.16	11.22	10.94	10.94	180225
2024-09-26	11.19	11.20	10.97	11.06	62904
2024-09-27	11.21	11.59	11.14	11.52	141816
2024-09-30	11.48	11.66	10.85	10.98	120826
2024-10-01	10.99	11.32	10.77	11.15	150020
2024-10-02	11.12	11.14	10.92	11.02	74257
2024-10-03	10.90	11.17	10.78	11.17	76959
2024-10-04	11.24	11.75	11.01	11.68	153915
2024-10-07	11.59	11.70	11.39	11.59	107125
2024-10-08	11.58	11.61	11.45	11.48	100420
2024-10-09	11.47	11.88	11.34	11.75	161871
2024-10-10	11.80	12.02	11.41	11.84	148941
2024-10-11	11.96	12.17	11.82	12.08	103992
2024-10-14	12.06	12.33	11.79	11.88	95520
2024-10-15	11.97	12.29	11.70	12.08	159119
2024-10-16	12.20	12.23	11.59	11.61	97141
2024-10-17	11.71	12.16	11.61	11.86	79969
2024-10-18	11.92	12.09	11.74	12.01	60524
2024-10-21	12.08	12.08	11.67	11.69	95260
2024-10-22	11.79	11.85	11.37	11.78	69918
2024-10-23	11.66	11.93	11.60	11.87	135345
2024-10-24	11.97	12.19	11.78	12.16	129616
2024-10-25	12.30	12.81	12.13	12.75	114750
2024-10-28	13.02	13.02	12.53	12.62	158428
2024-10-29	12.63	12.77	12.26	12.46	182562
2024-10-30	12.51	12.67	12.31	12.44	156686
2024-10-31	12.38	12.57	12.08	12.55	114169
2024-11-01	12.64	12.88	12.54	12.73	171529
2024-11-04	12.91	13.12	12.42	12.85	164633
2024-11-05	12.81	13.25	12.70	13.10	111874
2024-11-06	13.44	13.75	13.20	13.54	159647
2024-11-07	13.65	14.20	13.56	14.10	176966
2024-11-08	13.93	14.14	13.61	13.75	235776
2024-11-11	13.75	13.75	13.37	13.50	108550
2024-11-12	13.34	13.80	13.34	13.79	133472
2024-11-13	13.91	14.01	13.66	13.76	147070
2024-11-14	13.74	14.68	13.74	14.47	220121
2024-11-15	14.48	15.19	14.07	14.21	194852
2024-11-18	14.30	15.51	14.24	15.18	226860
2024-11-19	15.11	15.41	14.57	15.28	167156
2024-11-20	15.39	15.80	15.05	15.79	162064
2024-11-21	16.18	16.18	15.41	15.72	212912
2024-11-22	15.64	15.73	14.59	14.26	358186
2024-11-25	14.90	15.70	14.69	15.45	559663
2024-11-26	15.44	16.29	15.27	16.17	463329
2024-11-27	16.41	16.52	15.97	16.27	242476
2024-11-29	16.36	17.35	16.35	17.13	192541
2024-12-02	17.16	17.46	16.61	17.01	321750
2024-12-03	17.00	17.49	16.75	16.95	217733
2024-12-04	17.29	17.29	16.50	16.88	215913
2024-12-05	16.88	17.65	16.81	17.45	161786
2024-12-06	17.50	17.55	16.81	17.10	132161
2024-12-09	17.18	17.67	16.72	17.37	259913
2024-12-10	17.54	17.54	16.32	16.51	283801
2024-12-11	16.51	17.01	16.18	17.00	223170
2024-12-12	16.90	17.29	16.55	16.62	160711
2024-12-13	16.64	16.72	16.14	16.45	191789
2024-12-16	16.49	17.23	16.39	17.18	311459
2024-12-17	16.94	17.04	16.30	16.58	163199
2024-12-18	16.61	16.61	14.95	15.00	289641
2024-12-19	15.06	15.83	14.88	15.04	207571
2024-12-20	14.88	15.49	14.88	15.36	135359
2024-12-23	15.41	15.60	14.95	15.46	123089
2024-12-24	15.56	15.57	15.02	15.40	38379
2024-12-26	15.42	16.10	15.10	15.60	101254
2024-12-27	15.56	15.88	15.17	15.44	201781
2024-12-30	15.16	15.44	14.85	15.07	174538
2024-12-31	15.13	15.40	14.74	14.93	125854
2025-01-02	15.05	15.98	14.84	15.92	252322
2025-01-03	15.85	16.38	15.30	16.02	181054
2025-01-06	16.43	16.43	15.70	16.10	197806
2025-01-07	16.30	16.39	15.17	15.25	491013
2025-01-08	15.10	15.89	14.86	15.51	262642
2025-01-10	15.58	15.87	14.84	15.69	226491
2025-01-13	15.45	15.76	14.62	14.79	211046
2025-01-14	14.91	15.45	14.91	15.40	195570
2025-01-15	15.50	15.73	15.09	15.59	182050
2025-01-16	15.76	15.84	15.10	15.19	126708
2025-01-17	15.51	15.68	14.30	14.71	322245
2025-01-21	14.64	15.56	14.58	15.37	184982
2025-01-22	15.49	15.53	15.07	15.28	130935
2025-01-23	15.27	15.60	15.05	15.39	158548
2025-01-24	15.49	16.05	15.39	15.75	160689
2025-01-27	15.58	15.65	14.80	14.99	203454
2025-01-28	15.09	15.16	14.30	14.77	162891
2025-01-29	14.70	15.11	14.54	15.06	165865
2025-01-30	15.00	15.70	15.00	15.21	133175
2025-01-31	15.43	15.43	14.65	14.79	98402
2025-02-03	14.30	14.75	14.22	14.47	75671
2025-02-04	14.45	14.74	14.37	14.43	74911
2025-02-05	14.40	14.42	13.77	13.93	209189
2025-02-06	13.72	14.44	13.72	14.10	138150
2025-02-07	14.10	14.49	12.99	13.09	407686
2025-02-10	13.20	13.46	12.92	13.11	167063
2025-02-11	12.98	13.11	12.52	13.05	249483
2025-02-12	12.79	14.13	12.78	13.97	261236
2025-02-13	13.97	14.33	13.93	14.04	106949
2025-02-14	14.14	14.40	13.75	14.27	110122
2025-02-18	13.63	14.34	13.60	14.22	185482
2025-02-19	14.25	14.39	14.01	14.01	106399
2025-02-20	14.06	14.55	13.85	14.35	108944
2025-02-21	14.43	14.88	13.90	14.16	91349
2025-02-24	14.13	14.41	13.73	13.82	139890
2025-02-25	13.85	13.98	13.19	13.46	116942
2025-02-26	13.39	13.64	13.18	13.41	135811
2025-02-27	13.54	13.54	12.91	13.00	109433
2025-02-28	12.85	13.43	12.74	13.27	125871
2025-03-03	13.39	13.84	13.29	13.55	130905
2025-03-04	13.36	13.65	12.81	13.21	111853
2025-03-05	13.21	13.39	12.90	13.31	69355
2025-03-06	13.09	13.27	12.91	13.11	100945
2025-03-07	13.25	13.45	12.90	13.33	59534
2025-03-10	13.20	13.20	12.60	12.81	247533
2025-03-11	12.58	13.44	12.58	13.24	162578
2025-03-12	13.31	14.12	13.31	13.91	168391
2025-03-13	13.91	14.00	13.02	13.06	137874
2025-03-14	13.23	13.94	13.12	13.40	286488
2025-03-17	13.40	14.00	13.31	13.71	129488
2025-03-18	13.63	13.64	13.03	13.05	98867
2025-03-19	13.00	13.65	12.68	13.48	113564
2025-03-20	13.36	13.68	13.21	13.38	50701
2025-03-21	13.08	13.81	13.05	13.75	90033
2025-03-24	13.99	13.99	13.41	13.41	38395
2025-03-25	13.48	13.77	13.22	13.57	125251
2025-03-26	13.42	13.76	13.33	13.53	54027
2025-03-27	13.49	13.94	13.30	13.50	104733
2025-03-28	13.52	13.59	12.92	13.23	64593
2025-03-31	12.98	13.03	12.64	12.90	99622
2025-04-01	12.96	13.38	12.67	13.20	77313
2025-04-02	12.96	13.50	12.96	13.31	60532
2025-04-03	12.92	13.48	12.75	12.92	114517
2025-04-04	12.64	12.90	11.41	12.55	361089
2025-04-07	11.81	12.56	11.54	11.76	208354
2025-04-08	12.10	12.45	11.37	11.50	182306
2025-04-09	11.43	12.70	10.61	12.28	212017
2025-04-10	12.25	12.35	11.17	11.96	90515
2025-04-11	12.06	13.04	12.00	12.77	129352
2025-04-14	13.42	14.55	13.31	13.88	384434
2025-04-15	13.84	14.25	13.70	13.90	300502
2025-04-16	13.68	14.28	13.68	13.96	88986
2025-04-17	14.22	14.80	14.05	14.62	94329
2025-04-21	14.62	14.80	13.63	13.82	126964
2025-04-22	14.05	14.34	13.86	14.26	91120
2025-04-23	14.60	14.65	13.99	14.18	172921
2025-04-24	14.26	14.68	13.58	14.39	281118
2025-04-25	14.36	14.50	13.97	14.41	138753
2025-04-28	14.34	14.61	13.80	13.95	141518
2025-04-29	13.95	14.25	13.90	14.22	76881
2025-04-30	13.89	14.26	13.81	13.89	146765
2025-05-01	13.95	14.11	13.63	13.73	62333
2025-05-02	13.92	14.19	13.61	13.86	75942
2025-05-05	13.77	14.32	13.52	13.74	142355
2025-05-06	13.73	14.16	13.51	14.15	107818
2025-05-07	14.33	14.78	13.94	14.40	224584
2025-05-08	14.42	14.96	14.15	14.74	157146
2025-05-09	14.78	15.57	14.78	15.21	180541
2025-05-12	15.55	15.69	14.96	15.20	115987
2025-05-13	15.23	15.60	15.06	15.49	119514
2025-05-14	15.59	15.61	14.91	15.29	97922
2025-05-15	15.22	15.26	14.96	15.19	70104
2025-05-16	15.19	15.36	15.01	15.06	50869
2025-05-19	14.97	15.80	14.97	15.68	164088
2025-05-20	15.61	15.96	15.27	15.77	109731
2025-05-21	15.69	16.15	15.37	15.52	137487
2025-05-22	15.40	15.75	15.26	15.37	116361
2025-05-23	15.18	15.90	14.80	15.50	84556
2025-05-27	15.50	15.81	15.19	15.56	124744
2025-05-28	15.34	15.65	15.00	15.41	143802
2025-05-29	15.41	15.63	15.05	15.43	186292
2025-05-30	15.23	15.45	14.87	15.10	335688
2025-06-02	15.14	15.32	15.00	15.15	147965
2025-06-03	15.12	15.50	15.04	15.23	111912
2025-06-04	15.18	15.34	14.86	15.00	154675
2025-06-05	14.90	15.02	14.50	14.63	134072
2025-06-06	14.58	15.18	14.35	15.03	102408
2025-06-09	15.28	15.28	14.48	14.57	143769
2025-06-10	14.41	15.32	14.37	15.05	169109
2025-06-11	14.92	15.21	14.15	14.19	221295
2025-06-12	14.21	14.45	14.00	14.34	100193
2025-06-13	14.19	14.62	13.60	13.95	177376
2025-06-16	14.21	14.32	13.64	13.75	44566
2025-06-17	13.68	14.13	13.40	13.50	209369
2025-06-18	13.56	14.11	13.45	13.74	114188
2025-06-20	13.78	14.16	13.55	13.88	99047
2025-06-23	13.79	14.29	13.46	13.99	188113
2025-06-24	14.05	14.60	13.82	14.27	195959
2025-06-25	14.42	14.43	13.80	14.00	160590
2025-06-26	14.06	14.28	13.89	14.14	143188
2025-06-27	14.20	14.32	13.95	14.13	119768
2025-06-30	14.15	14.40	13.75	13.93	113448
2025-07-01	13.98	14.59	13.89	14.37	160313
2025-07-02	14.43	14.59	14.21	14.38	69334
2025-07-03	14.40	14.90	14.40	14.80	41562
2025-07-07	14.78	14.82	14.06	14.46	201460
2025-07-08	14.46	14.68	14.20	14.54	463807
2025-07-09	14.70	14.70	14.30	14.47	110085
2025-07-10	14.51	14.74	14.27	14.46	173783
2025-07-11	14.36	14.38	13.93	14.02	550777
2025-07-14	14.02	14.37	13.76	14.33	168086
2025-07-15	14.30	14.68	14.25	14.55	138630
2025-07-16	14.59	14.71	14.30	14.56	163954
2025-07-17	14.56	15.03	14.56	14.92	121915
2025-07-18	14.94	15.07	14.65	14.72	62781
2025-07-21	14.68	14.95	14.63	14.77	128719
2025-07-22	14.76	14.84	14.29	14.55	186104
2025-07-23	14.59	15.07	14.52	15.05	217041
2025-07-24	14.98	15.23	14.59	15.23	120250
2025-07-25	15.20	15.63	15.20	15.60	164286
2025-07-28	15.59	15.75	15.36	15.55	192842
2025-07-29	15.53	16.43	15.31	16.25	210676
2025-07-30	16.25	16.33	15.60	15.78	150502
2025-07-31	15.80	16.04	14.78	14.89	198649
2025-08-01	14.92	15.28	14.52	14.75	92193
2025-08-04	14.77	15.37	14.77	15.22	191062
2025-08-05	15.15	15.57	14.92	15.42	139068
2025-08-06	15.47	16.14	15.47	16.05	137624
2025-08-07	16.28	16.43	15.79	15.96	171452
2025-08-08	15.99	16.30	15.51	15.70	154689
2025-08-11	15.73	16.01	15.48	15.99	173213
2025-08-12	16.12	16.83	16.10	16.35	215453
2025-08-13	16.44	16.58	16.08	16.12	102138
2025-08-14	15.93	16.07	15.53	15.69	214470
2025-08-15	15.70	15.70	15.38	15.46	69919
2025-08-18	15.45	15.83	15.26	15.50	110255
2025-08-19	15.63	15.71	14.86	14.95	121911
2025-08-20	14.89	15.35	14.89	15.04	94126
2025-08-21	14.86	15.30	14.80	15.05	102537
2025-08-22	15.06	15.48	14.82	15.16	133146
2025-08-25	15.04	15.04	14.21	14.67	428630
2025-08-26	14.72	14.99	14.62	14.62	357983
2025-08-27	14.63	14.69	14.13	14.24	476391
2025-08-28	14.36	15.06	14.24	14.94	247394
2025-08-29	14.82	14.91	14.15	14.70	120551
2025-09-02	14.38	14.67	14.01	14.42	424038
2025-09-03	14.65	14.67	13.86	13.86	161574
2025-09-04	13.71	14.21	13.71	14.07	276355
2025-09-05	14.33	14.52	13.89	14.33	264725
2025-09-08	12.04	13.10	11.33	12.59	1016561
2025-09-09	12.73	13.31	12.44	12.50	421101
2025-09-10	12.54	13.34	12.54	13.00	407370

Explore More About IRS

Coins representing dividend payouts and trends

IRS Dividend History

Discover IRSA Inversiones Y'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

IRS Stock Split History

Discover IRSA Inversiones Y'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

IRS Historical Prices

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

Web Analytics