TGS Historical Prices

Summary

Key Stock Metrics

12.13

(March 14, 2024)

52-Week Low

34.37

(January 7, 2025)

52-Week High

34.37

(January 7, 2025)

All-Time High

25.56

(March 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1994-11-17	10.47	10.59	10.47	10.59	15161
1994-11-18	10.47	10.47	10.23	10.23	3634
1994-11-21	10.35	10.35	9.75	9.75	26481
1994-11-22	9.75	9.87	9.75	9.87	8307
1994-11-23	9.87	9.99	9.87	9.99	35308
1994-11-25	10.11	10.11	10.11	10.11	6230
1994-11-28	10.11	10.11	10.11	10.11	4153
1994-11-29	10.11	10.35	10.11	10.35	8204
1994-11-30	10.47	10.83	10.47	10.71	50574
1994-12-01	10.59	10.59	10.47	10.47	9346
1994-12-02	10.35	10.71	10.35	10.59	144972
1994-12-05	10.59	10.59	10.35	10.35	14954
1994-12-06	10.23	10.23	10.11	10.23	12981
1994-12-07	9.87	10.11	9.87	9.99	113714
1994-12-08	9.87	9.87	9.87	9.87	103
1994-12-09	9.63	9.87	9.63	9.63	86402
1994-12-12	9.75	9.75	9.63	9.75	58466
1994-12-13	9.75	9.87	9.63	9.87	119426
1994-12-14	9.75	9.87	9.75	9.87	63140
1994-12-15	9.87	10.11	9.87	10.11	30116
1994-12-16	9.99	10.47	9.99	10.23	54001
1994-12-19	10.23	10.23	10.23	10.23	26481
1994-12-20	9.99	9.99	9.87	9.87	8307
1994-12-21	9.63	9.63	8.67	9.39	111325
1994-12-22	8.79	9.27	8.55	9.15	220886
1994-12-23	9.27	9.63	9.27	9.51	20769
1994-12-27	9.27	9.27	8.79	8.79	73213
1994-12-28	8.79	8.79	8.55	8.67	34477
1994-12-29	8.91	9.03	8.43	8.91	94502
1994-12-30	9.03	9.15	9.03	9.03	3115
1995-01-03	8.91	8.91	8.67	8.91	53378
1995-01-04	8.91	9.03	8.43	8.67	50782
1995-01-05	8.55	8.67	8.43	8.43	51093
1995-01-06	8.55	8.55	8.43	8.43	73005
1995-01-09	8.43	8.43	8.18	8.18	71863
1995-01-10	7.94	7.94	7.22	7.34	104471
1995-01-11	7.46	7.70	6.98	7.70	257440
1995-01-12	7.94	8.79	7.94	8.43	192223
1995-01-13	8.55	8.67	8.31	8.55	51716
1995-01-16	8.43	8.55	8.31	8.55	20873
1995-01-17	8.55	8.67	8.43	8.67	75394
1995-01-18	8.67	8.67	8.43	8.55	32712
1995-01-19	7.82	8.06	7.82	7.94	34270
1995-01-20	7.94	8.06	7.94	8.06	20458
1995-01-23	8.06	8.06	7.94	7.94	20769
1995-01-24	8.06	8.31	8.06	8.18	41124
1995-01-25	8.18	8.31	8.18	8.31	2596
1995-01-26	8.43	8.43	8.43	8.43	21081
1995-01-27	8.43	8.43	8.06	8.06	48289
1995-01-30	7.94	7.94	7.70	7.70	61582
1995-01-31	7.94	8.06	7.70	7.94	57012
1995-02-01	8.43	8.43	8.31	8.43	17135
1995-02-02	8.31	8.43	8.18	8.43	42266
1995-02-03	8.55	8.91	8.43	8.91	378632
1995-02-06	8.67	8.67	8.55	8.55	51093
1995-02-07	8.67	8.67	8.55	8.55	48289
1995-02-08	8.43	8.43	8.06	8.18	93152
1995-02-09	8.18	8.18	7.70	7.70	88375
1995-02-10	8.06	8.06	7.46	7.58	91802
1995-02-13	7.58	7.70	7.34	7.58	74355
1995-02-14	7.70	7.70	7.22	7.46	167715
1995-02-15	7.34	7.46	7.22	7.34	118595
1995-02-16	7.34	7.34	7.10	7.34	54832
1995-02-17	7.70	8.43	7.70	8.43	109768
1995-02-21	8.43	8.43	7.94	8.06	44343
1995-02-22	7.94	7.94	7.70	7.94	120568
1995-02-23	8.18	8.18	8.06	8.06	56182
1995-02-24	8.06	8.31	7.94	8.18	131576
1995-02-27	8.18	8.18	8.06	8.06	45070
1995-02-28	8.18	8.43	8.18	8.31	360562
1995-03-01	8.43	8.43	7.70	7.82	60128
1995-03-02	7.94	7.94	6.86	6.98	189108
1995-03-03	7.10	7.46	6.26	6.74	302926
1995-03-06	6.98	7.22	6.98	6.98	102498
1995-03-07	6.98	6.98	6.50	6.62	300641
1995-03-08	6.74	6.74	6.50	6.74	192431
1995-03-09	7.22	7.22	6.62	6.98	261906
1995-03-10	7.34	7.46	7.22	7.34	265541
1995-03-13	7.46	8.06	7.46	8.06	142584
1995-03-14	8.18	8.79	8.18	8.55	176023
1995-03-15	7.94	8.31	7.94	8.06	70617
1995-03-16	8.06	8.43	8.06	8.43	52028
1995-03-17	8.31	8.31	7.82	8.31	86713
1995-03-20	8.18	8.31	7.82	8.31	73213
1995-03-21	8.55	8.55	8.18	8.18	183396
1995-03-22	8.31	8.67	8.06	8.06	207074
1995-03-23	8.06	8.31	8.06	8.18	113195
1995-03-24	8.31	8.67	8.18	8.55	272187
1995-03-27	8.67	8.91	8.67	8.79	135003
1995-03-28	8.91	8.91	8.67	8.79	149957
1995-03-29	8.91	8.91	8.67	8.79	86921
1995-03-30	8.91	9.39	8.91	9.27	264087
1995-03-31	9.39	9.39	9.15	9.27	141649
1995-04-03	8.79	8.79	8.67	8.67	55766
1995-04-04	8.79	9.27	8.79	8.91	180385
1995-04-05	8.91	9.51	8.91	9.15	176958
1995-04-06	9.27	9.27	9.03	9.15	114648
1995-04-07	9.15	9.27	9.03	9.15	70824
1995-04-10	9.15	9.15	8.55	8.67	140195
1995-04-11	8.67	8.79	8.67	8.67	177685
1995-04-12	8.79	8.91	8.79	8.79	89413
1995-04-13	8.91	8.91	8.79	8.91	5607
1995-04-17	8.91	8.91	8.67	8.91	24715
1995-04-18	9.03	9.03	8.67	8.67	65009
1995-04-19	8.79	9.27	8.79	9.27	69682
1995-04-20	9.15	10.11	9.15	9.75	206970
1995-04-21	9.75	9.87	9.63	9.87	124722
1995-04-24	9.99	10.59	9.99	10.35	260556
1995-04-25	10.59	10.59	10.23	10.35	179554
1995-04-26	10.23	10.35	9.87	10.11	173946
1995-04-27	10.23	10.23	9.99	10.23	199181
1995-04-28	9.99	9.99	9.27	9.51	357966
1995-05-01	9.63	9.63	9.51	9.51	21704
1995-05-02	9.51	9.75	9.15	9.63	225974
1995-05-03	9.63	10.11	9.63	9.63	247575
1995-05-04	9.51	9.75	9.27	9.63	205412
1995-05-05	9.63	9.75	9.63	9.63	174258
1995-05-08	9.75	9.75	9.39	9.39	76017
1995-05-09	9.63	10.11	9.63	9.99	108418
1995-05-10	9.99	10.23	9.87	9.99	213824
1995-05-11	9.99	10.11	9.99	9.99	157538
1995-05-12	10.11	10.35	10.11	10.23	127526
1995-05-15	10.35	10.71	10.35	10.59	167300
1995-05-16	10.59	10.71	10.35	10.71	161692
1995-05-17	10.83	11.07	10.59	11.07	130122
1995-05-18	10.95	11.43	10.83	10.83	162938
1995-05-19	10.95	10.95	10.47	10.59	114856
1995-05-22	10.59	10.59	10.47	10.47	7892
1995-05-23	10.59	10.71	10.35	10.47	40812
1995-05-24	10.35	10.71	10.35	10.35	45381
1995-05-25	10.47	10.59	10.47	10.59	40916
1995-05-26	10.47	10.59	10.11	10.47	79963
1995-05-30	10.35	10.35	9.99	10.23	92944
1995-05-31	10.35	10.59	10.23	10.59	57324
1995-06-01	10.47	10.47	10.11	10.23	32193
1995-06-02	10.35	10.59	10.23	10.59	51508
1995-06-05	10.59	10.59	10.59	10.59	37385
1995-06-06	10.47	10.47	9.99	9.99	55143
1995-06-07	9.87	10.35	9.63	9.75	181839
1995-06-08	9.63	9.87	9.51	9.63	93983
1995-06-09	9.51	9.51	9.27	9.27	91179
1995-06-12	9.27	9.63	9.15	9.63	25339
1995-06-13	9.75	10.11	9.75	10.11	165223
1995-06-14	9.99	9.99	9.67	9.75	183292
1995-06-15	9.87	9.87	9.75	9.75	36866
1995-06-16	9.87	9.87	9.75	9.75	40708
1995-06-19	9.75	9.75	9.75	9.75	103
1995-06-20	9.63	9.63	9.27	9.51	48808
1995-06-21	9.39	9.39	9.27	9.39	23885
1995-06-22	9.51	9.63	9.51	9.51	49328
1995-06-23	9.39	9.39	9.15	9.27	51405
1995-06-26	9.27	9.39	9.27	9.39	22015
1995-06-27	9.51	9.87	9.51	9.87	12565
1995-06-28	9.99	9.99	9.87	9.99	136561
1995-06-29	9.87	10.35	9.87	10.35	95229
1995-06-30	10.35	10.35	9.87	10.11	42993
1995-07-03	9.99	9.99	9.99	9.99	726
1995-07-05	10.11	10.59	10.11	10.47	63243
1995-07-06	10.59	10.71	10.47	10.71	252663
1995-07-07	10.71	10.71	10.59	10.71	65943
1995-07-10	10.71	10.95	10.71	10.83	157123
1995-07-11	10.95	10.95	10.35	10.35	227947
1995-07-12	10.35	10.71	10.35	10.71	127214
1995-07-13	10.71	10.71	10.71	10.71	18796
1995-07-14	10.35	10.71	10.35	10.59	59401
1995-07-17	10.71	10.83	10.71	10.71	19419
1995-07-18	10.59	10.59	10.47	10.47	12357
1995-07-19	10.47	10.47	10.35	10.35	21600
1995-07-20	10.47	10.83	10.35	10.83	67293
1995-07-21	10.83	10.83	10.71	10.83	26273
1995-07-24	10.83	10.95	10.83	10.95	69163
1995-07-25	10.95	11.19	10.95	11.19	28039
1995-07-26	11.07	11.31	11.07	11.31	12254
1995-07-27	11.19	11.31	10.95	10.95	25131
1995-07-28	11.07	11.07	10.83	10.83	22846
1995-07-31	10.83	10.95	10.83	10.83	17446
1995-08-01	10.95	10.95	10.83	10.95	71447
1995-08-02	11.07	11.19	11.07	11.07	47770
1995-08-03	11.07	11.07	10.95	11.07	48601
1995-08-04	10.95	11.07	10.95	11.07	81625
1995-08-07	11.19	11.31	11.07	11.07	46212
1995-08-08	10.95	10.95	10.71	10.95	46420
1995-08-09	10.83	11.07	10.83	10.95	20665
1995-08-10	10.71	11.07	10.71	10.83	32920
1995-08-11	10.95	10.95	10.83	10.83	20873
1995-08-14	10.83	10.83	10.59	10.59	9346
1995-08-15	10.71	10.83	10.71	10.71	2284
1995-08-16	10.71	10.71	10.59	10.71	22535
1995-08-17	10.59	10.59	10.59	10.59	26066
1995-08-18	10.59	10.59	10.59	10.59	207
1995-08-21	10.71	10.71	10.59	10.59	4880
1995-08-22	10.59	10.59	10.35	10.35	76017
1995-08-23	10.35	10.47	10.35	10.35	74771
1995-08-24	10.23	10.23	9.63	10.23	207801
1995-08-25	10.35	10.59	10.23	10.23	70513
1995-08-28	9.87	9.99	9.75	9.75	82040
1995-08-29	9.87	9.87	9.75	9.87	159719
1995-08-30	9.75	9.87	9.75	9.75	278522
1995-08-31	9.87	9.99	9.87	9.99	153176
1995-09-01	10.11	10.11	9.99	9.99	1973
1995-09-05	9.99	9.99	9.75	9.99	59505
1995-09-06	9.87	9.99	9.87	9.99	3011
1995-09-07	9.99	10.23	9.99	10.23	15265
1995-09-08	10.23	10.25	10.11	10.23	60128
1995-09-11	10.23	10.23	10.11	10.23	12254
1995-09-12	10.11	10.23	10.11	10.23	22950
1995-09-13	10.11	10.11	9.99	10.11	198351
1995-09-14	10.11	10.23	10.11	10.11	62101
1995-09-15	10.11	10.11	9.87	9.87	6854
1995-09-18	9.75	9.87	9.75	9.87	3530
1995-09-19	9.87	10.11	9.87	9.99	69786
1995-09-20	10.11	10.11	10.11	10.11	3115
1995-09-21	9.99	9.99	9.87	9.87	82871
1995-09-22	9.75	9.75	9.63	9.63	4465
1995-09-25	9.63	9.63	9.51	9.51	77990
1995-09-26	9.63	9.63	9.63	9.63	28766
1995-09-27	9.63	9.75	9.63	9.75	35412
1995-09-28	9.87	10.11	9.87	10.11	49951
1995-09-29	10.11	10.11	10.11	10.11	1038
1995-10-02	10.23	10.23	9.99	9.99	2089332
1995-10-03	9.87	9.99	9.87	9.99	13604
1995-10-04	9.87	10.11	9.87	10.11	60543
1995-10-05	10.11	10.11	9.99	9.99	29493
1995-10-06	10.11	10.11	10.11	10.11	35308
1995-10-09	10.11	10.11	9.99	9.99	44447
1995-10-10	9.99	9.99	9.87	9.87	10696
1995-10-11	9.87	10.11	9.87	10.11	12461
1995-10-12	10.11	10.11	9.99	10.11	118802
1995-10-13	9.99	9.99	9.99	9.99	207
1995-10-16	9.87	9.87	9.75	9.75	20769
1995-10-17	9.87	9.99	9.87	9.87	153072
1995-10-18	9.99	9.99	9.87	9.87	14954
1995-10-19	9.99	9.99	9.75	9.75	20769
1995-10-20	9.75	9.87	9.75	9.75	28142
1995-10-23	9.63	9.75	9.63	9.63	29077
1995-10-24	9.51	9.87	9.51	9.87	29181
1995-10-25	9.75	9.99	9.51	9.51	53585
1995-10-26	9.51	9.63	9.27	9.63	129395
1995-10-27	9.75	9.99	9.75	9.87	139157
1995-10-30	9.99	10.11	9.75	9.87	55039
1995-10-31	9.75	9.87	9.75	9.87	29493
1995-11-01	9.75	9.87	9.75	9.87	31570
1995-11-02	9.87	9.99	9.87	9.99	21808
1995-11-03	9.99	9.99	9.87	9.99	95333
1995-11-06	10.11	10.11	9.99	9.99	8930
1995-11-07	9.87	9.99	9.75	9.87	59609
1995-11-08	9.99	9.99	9.99	9.99	17238
1995-11-09	9.99	9.99	9.87	9.99	20250
1995-11-10	9.99	10.11	9.99	10.11	48601
1995-11-13	9.99	10.11	9.99	10.11	20042
1995-11-14	9.87	9.87	9.75	9.87	321723
1995-11-15	9.99	10.11	9.99	10.11	21704
1995-11-16	10.11	10.35	10.11	10.35	646354
1995-11-17	10.47	10.59	10.35	10.47	71655
1995-11-20	10.47	10.47	10.35	10.47	12669
1995-11-21	10.47	10.71	10.47	10.59	87025
1995-11-22	10.59	10.71	10.47	10.59	171558
1995-11-24	10.59	10.59	10.47	10.59	67917
1995-11-27	10.59	10.59	10.47	10.47	37177
1995-11-28	10.59	10.59	10.59	10.59	9450
1995-11-29	10.71	10.71	10.59	10.59	21392
1995-11-30	10.47	10.59	10.47	10.47	22223
1995-12-01	10.47	10.59	10.47	10.59	19315
1995-12-04	10.59	10.71	10.47	10.71	136976
1995-12-05	10.47	10.83	10.47	10.59	461295
1995-12-06	10.71	11.07	10.71	10.95	62309
1995-12-07	10.95	10.95	10.71	10.83	69059
1995-12-08	10.83	10.95	10.71	10.71	34062
1995-12-11	10.83	10.95	10.71	10.83	95956
1995-12-12	10.83	10.95	10.83	10.83	45278
1995-12-13	10.95	11.07	10.83	10.95	97825
1995-12-14	11.07	11.19	10.95	10.95	126383
1995-12-15	11.07	11.07	10.95	11.07	36970
1995-12-18	11.19	11.19	10.71	11.07	265644
1995-12-19	11.19	11.31	11.07	11.31	23158
1995-12-20	11.19	11.56	11.19	11.56	71032
1995-12-21	11.56	12.04	11.43	12.04	97410
1995-12-22	12.04	12.40	12.04	12.16	54416
1995-12-26	12.16	12.16	11.92	12.04	18900
1995-12-27	12.04	12.16	11.92	12.04	52132
1995-12-28	12.16	12.16	11.68	11.68	16615
1995-12-29	11.80	12.40	11.80	12.40	11734
1996-01-02	12.40	12.40	12.04	12.16	60128
1996-01-03	12.28	12.76	12.28	12.64	201778
1996-01-04	12.64	12.64	12.16	12.40	268241
1996-01-05	12.40	12.76	12.40	12.76	75082
1996-01-08	12.88	13.00	12.52	12.52	24092
1996-01-09	12.64	13.00	12.28	12.28	71759
1996-01-10	12.28	12.28	11.68	12.04	39877
1996-01-11	12.16	12.28	11.92	12.04	55870
1996-01-12	12.28	12.52	12.28	12.52	34062
1996-01-15	12.52	12.52	12.16	12.28	27416
1996-01-16	12.28	12.28	12.04	12.16	33854
1996-01-17	12.16	12.16	12.04	12.04	21808
1996-01-18	12.04	12.04	11.68	11.68	99694
1996-01-19	11.80	11.92	11.68	11.92	51716
1996-01-22	12.04	12.52	12.04	12.52	203751
1996-01-23	12.64	12.64	12.28	12.52	60855
1996-01-24	12.28	12.52	12.28	12.40	47978
1996-01-25	12.40	12.40	12.28	12.40	186200
1996-01-26	12.28	12.28	12.16	12.28	28039
1996-01-29	12.28	12.40	12.16	12.16	131472
1996-01-30	12.04	12.28	12.04	12.16	123891
1996-01-31	12.28	12.28	12.16	12.16	11631
1996-02-01	12.40	12.40	12.04	12.04	26896
1996-02-02	12.16	12.16	11.80	12.04	78301
1996-02-05	11.92	12.04	11.68	11.80	17550
1996-02-06	11.68	11.80	11.43	11.68	58882
1996-02-07	11.80	11.80	11.68	11.68	28142
1996-02-08	11.92	12.04	11.92	11.92	35308
1996-02-09	12.04	12.40	12.04	12.40	63347
1996-02-12	12.28	12.40	12.16	12.40	112052
1996-02-13	12.40	12.52	12.28	12.52	81105
1996-02-14	12.40	12.52	12.40	12.52	19315
1996-02-15	12.52	12.52	12.28	12.40	104887
1996-02-16	12.28	12.28	12.04	12.04	58155
1996-02-20	11.92	11.92	11.68	11.68	102083
1996-02-21	11.68	11.92	11.68	11.80	54001
1996-02-22	11.92	12.04	11.80	12.04	23573
1996-02-23	12.16	12.28	12.04	12.04	25442
1996-02-26	12.04	12.04	11.80	11.80	29493
1996-02-27	11.80	11.92	11.68	11.80	34373
1996-02-28	11.92	12.04	11.80	12.04	163873
1996-02-29	11.92	11.92	11.68	11.92	92217
1996-03-01	11.68	11.92	11.68	11.92	38527
1996-03-04	12.04	12.28	12.04	12.28	32089
1996-03-05	12.28	12.52	12.28	12.52	382682
1996-03-06	12.52	12.52	12.28	12.40	55039
1996-03-07	12.40	12.40	12.04	12.16	12150
1996-03-08	12.16	12.16	11.68	11.68	141545
1996-03-11	11.68	12.04	11.68	11.92	68020
1996-03-12	11.80	12.04	11.80	11.92	41435
1996-03-13	12.04	12.16	12.04	12.04	4673
1996-03-14	12.16	12.16	11.80	12.04	61789
1996-03-15	11.68	11.68	11.56	11.56	43616
1996-03-18	11.68	11.68	11.56	11.56	8100
1996-03-19	11.56	11.80	11.56	11.68	21392
1996-03-20	11.80	11.80	11.68	11.80	34997
1996-03-21	11.68	11.68	11.56	11.56	130330
1996-03-22	11.56	11.56	11.56	11.56	75809
1996-03-25	11.68	11.68	11.56	11.68	11942
1996-03-26	11.68	11.68	11.56	11.68	12565
1996-03-27	11.43	11.43	11.19	11.31	31777
1996-03-28	11.31	11.31	11.19	11.31	21808
1996-03-29	11.31	11.56	11.19	11.56	12565
1996-04-01	11.68	11.68	11.56	11.56	7580
1996-04-02	11.56	11.68	11.56	11.68	13604
1996-04-03	11.43	11.68	11.43	11.56	7269
1996-04-04	11.56	11.56	11.56	11.56	2388
1996-04-08	11.43	11.43	11.19	11.31	9761
1996-04-09	11.43	11.43	11.19	11.19	33335
1996-04-10	11.31	11.43	11.31	11.43	64074
1996-04-11	11.43	11.68	11.43	11.43	185577
1996-04-12	11.56	11.80	11.56	11.80	34893
1996-04-15	11.80	12.04	11.80	12.04	11215
1996-04-16	12.04	12.16	12.04	12.04	46004
1996-04-17	12.16	12.16	11.92	11.92	43720
1996-04-18	11.92	11.92	11.80	11.92	40604
1996-04-19	11.92	12.16	11.92	12.16	73317
1996-04-22	12.16	12.40	12.04	12.28	85155
1996-04-23	12.28	12.28	12.16	12.16	21185
1996-04-24	12.28	12.28	12.16	12.16	62516
1996-04-25	12.04	12.28	11.80	12.28	72694
1996-04-26	12.28	12.40	12.16	12.28	58155
1996-04-29	12.28	12.40	12.28	12.40	64801
1996-04-30	12.28	12.40	12.28	12.40	39877
1996-05-01	12.28	12.40	12.28	12.40	14019
1996-05-02	12.40	12.40	12.16	12.28	14850
1996-05-03	12.16	12.16	11.92	12.04	4673
1996-05-06	12.04	12.04	11.80	11.92	8100
1996-05-07	12.04	12.40	12.04	12.40	18277
1996-05-08	12.40	12.52	12.40	12.52	125033
1996-05-09	12.40	12.40	12.28	12.28	43304
1996-05-10	12.28	12.52	12.28	12.28	57116
1996-05-13	12.28	12.76	12.16	12.64	95125
1996-05-14	12.64	12.88	12.64	12.64	27831
1996-05-15	12.64	12.88	12.52	12.76	37281
1996-05-16	12.76	12.88	12.52	12.76	60647
1996-05-17	12.88	12.88	12.52	12.52	19315
1996-05-20	12.52	12.76	12.28	12.64	84844
1996-05-21	12.88	13.00	12.76	12.76	78198
1996-05-22	12.88	12.88	12.76	12.88	97202
1996-05-23	12.76	12.88	12.76	12.76	15369
1996-05-24	12.88	12.88	12.64	12.76	14538
1996-05-28	12.76	12.76	12.40	12.40	50782
1996-05-29	12.40	12.40	12.28	12.28	12357
1996-05-30	12.28	12.34	11.80	12.16	86194
1996-05-31	12.04	12.28	12.04	12.28	8515
1996-06-03	12.16	12.16	11.80	11.92	157538
1996-06-04	11.92	11.92	11.56	11.56	143103
1996-06-05	11.68	11.92	11.56	11.92	64593
1996-06-06	11.92	11.92	11.80	11.80	179035
1996-06-07	11.80	11.80	11.68	11.80	8204
1996-06-10	11.68	11.68	11.56	11.68	4880
1996-06-11	11.68	11.68	11.43	11.56	34997
1996-06-12	11.56	11.56	11.31	11.56	100317
1996-06-13	11.43	11.43	11.31	11.43	81001
1996-06-14	11.31	11.43	11.19	11.19	418925
1996-06-17	11.31	11.43	11.19	11.43	109456
1996-06-18	11.43	11.43	11.31	11.31	138326
1996-06-19	11.31	11.68	11.31	11.56	183604
1996-06-20	11.43	11.56	11.43	11.56	110183
1996-06-21	11.56	11.92	11.56	11.92	87544
1996-06-24	11.92	12.04	11.92	12.04	28142
1996-06-25	12.04	12.16	12.04	12.04	90452
1996-06-26	12.04	12.04	11.92	11.92	69370
1996-06-27	12.04	12.04	11.92	12.04	64905
1996-06-28	12.04	12.04	11.80	11.80	48912
1996-07-01	11.80	11.80	11.68	11.80	27935
1996-07-02	11.68	11.80	11.68	11.68	6334
1996-07-03	11.68	11.80	11.68	11.68	32920
1996-07-05	11.56	11.68	11.56	11.56	19938
1996-07-08	11.56	11.56	11.43	11.43	15265
1996-07-09	11.43	11.43	11.43	11.43	8930
1996-07-10	11.56	11.56	11.31	11.31	25546
1996-07-11	11.43	11.43	11.43	11.43	111948
1996-07-12	11.31	11.92	11.31	11.92	59089
1996-07-15	11.80	11.80	11.43	11.43	28973
1996-07-16	11.43	11.43	10.83	11.19	60751
1996-07-17	11.19	11.43	11.19	11.31	30531
1996-07-18	11.43	11.43	11.31	11.43	16615
1996-07-19	11.43	11.56	11.19	11.19	10696
1996-07-22	11.31	11.43	11.19	11.19	13500
1996-07-23	11.19	11.19	11.19	11.19	2284
1996-07-24	11.07	11.07	10.95	11.07	18277
1996-07-25	10.95	10.95	10.71	10.71	15058
1996-07-26	10.83	11.07	10.71	10.71	224728
1996-07-29	10.59	10.83	10.59	10.71	51197
1996-07-30	10.83	11.19	10.83	11.19	51820
1996-07-31	11.19	11.43	11.07	11.31	74147
1996-08-01	11.43	11.68	11.31	11.43	35204
1996-08-02	11.56	11.80	11.56	11.80	17135
1996-08-05	11.92	11.92	11.56	11.56	69059
1996-08-06	11.56	11.56	11.31	11.43	24404
1996-08-07	11.56	11.92	11.56	11.80	72694
1996-08-08	11.80	11.80	11.68	11.80	24715
1996-08-09	11.92	11.92	11.43	11.56	61997
1996-08-12	11.68	11.80	11.56	11.56	161692
1996-08-13	11.56	11.68	11.19	11.31	88686
1996-08-14	11.31	11.56	11.07	11.19	75601
1996-08-15	11.31	11.56	11.31	11.43	32296
1996-08-16	11.43	11.80	11.43	11.56	15785
1996-08-19	11.56	11.80	11.56	11.68	55143
1996-08-20	11.68	11.80	11.56	11.56	21392
1996-08-21	11.07	11.43	10.95	11.19	139988
1996-08-22	11.19	11.31	10.95	10.95	33750
1996-08-23	10.95	11.07	10.95	10.95	10696
1996-08-26	11.07	11.19	10.95	11.07	12773
1996-08-27	11.19	11.43	11.19	11.31	36450
1996-08-28	11.43	11.56	11.43	11.43	86298
1996-08-29	11.43	11.56	11.43	11.43	57532
1996-08-30	11.56	11.56	11.43	11.56	3427
1996-09-03	11.56	11.56	11.43	11.56	40085
1996-09-04	11.56	11.56	11.56	11.56	44654
1996-09-05	11.56	11.68	11.56	11.56	63451
1996-09-06	11.80	11.80	11.68	11.80	6127
1996-09-09	11.68	11.80	11.68	11.68	17238
1996-09-10	11.68	11.80	11.56	11.68	13292
1996-09-11	11.68	11.68	11.56	11.68	63036
1996-09-12	11.68	11.80	11.56	11.68	130953
1996-09-13	11.80	11.92	11.68	11.80	67501
1996-09-16	11.80	11.92	11.68	11.92	6750
1996-09-17	11.80	11.92	11.80	11.80	42993
1996-09-18	11.80	11.92	11.80	11.80	29908
1996-09-19	11.80	11.92	11.68	11.92	44966
1996-09-20	11.92	11.92	11.80	11.80	22119
1996-09-23	11.80	11.80	11.68	11.68	52028
1996-09-24	11.68	12.04	11.68	11.81	105094
1996-09-25	11.80	11.92	11.68	11.92	62413
1996-09-26	11.80	11.80	11.80	11.80	69578
1996-09-27	11.68	11.80	11.68	11.80	20562
1996-09-30	11.68	11.80	11.68	11.80	21081
1996-10-01	11.80	11.80	11.68	11.80	19731
1996-10-02	11.92	11.92	11.80	11.92	68540
1996-10-03	12.04	12.16	11.92	12.16	159511
1996-10-04	12.04	12.28	11.92	11.92	114856
1996-10-07	11.92	11.92	11.68	11.92	72901
1996-10-08	11.92	12.04	11.80	11.92	22015
1996-10-09	11.92	12.16	11.92	12.04	126176
1996-10-10	11.80	11.80	11.68	11.80	36970
1996-10-11	11.68	11.80	11.68	11.80	14434
1996-10-14	11.80	11.80	11.68	11.80	830
1996-10-15	11.80	11.80	11.56	11.78	113610
1996-10-16	11.56	11.56	11.31	11.31	73732
1996-10-17	11.31	11.56	11.31	11.43	50470
1996-10-18	11.43	11.56	11.43	11.56	5503
1996-10-21	11.56	11.56	11.31	11.31	21808
1996-10-22	11.19	11.43	11.19	11.43	41643
1996-10-23	11.43	11.56	11.19	11.56	51301
1996-10-24	11.56	11.56	11.43	11.56	36243
1996-10-25	11.43	11.56	11.43	11.43	49847
1996-10-28	11.43	11.43	11.31	11.31	19938
1996-10-29	11.43	11.43	11.31	11.31	88479
1996-10-30	11.31	11.31	11.19	11.19	29389
1996-10-31	11.31	11.31	11.19	11.19	63243
1996-11-01	11.19	11.31	11.19	11.31	22950
1996-11-04	11.19	11.43	11.19	11.43	69890
1996-11-05	11.43	11.43	11.31	11.43	89517
1996-11-06	11.57	11.57	11.31	11.31	29389
1996-11-07	11.43	11.43	11.31	11.43	16408
1996-11-08	11.43	11.43	11.31	11.43	12669
1996-11-11	11.43	11.43	11.31	11.43	28039
1996-11-12	11.56	11.68	11.56	11.68	58986
1996-11-13	11.68	11.68	11.56	11.56	57739
1996-11-14	11.56	11.68	11.56	11.68	9554
1996-11-15	11.68	11.68	11.56	11.56	39566
1996-11-18	11.68	11.68	11.56	11.56	49639
1996-11-19	11.56	11.68	11.56	11.68	19938
1996-11-20	11.80	11.92	11.80	11.92	52858
1996-11-21	11.80	11.92	11.80	11.80	28973
1996-11-22	11.92	12.04	11.92	11.92	22742
1996-11-25	11.92	12.16	11.92	12.16	21704
1996-11-26	12.04	12.16	11.92	11.92	102602
1996-11-27	11.92	11.92	11.68	11.68	27623
1996-11-29	11.80	11.92	11.80	11.92	2076
1996-12-02	12.04	12.16	11.56	11.80	14642
1996-12-03	12.16	12.16	12.04	12.04	42162
1996-12-04	12.04	12.04	11.56	11.56	43201
1996-12-05	11.43	11.68	11.43	11.68	80275
1996-12-06	11.56	11.68	11.19	11.68	85467
1996-12-09	11.56	11.80	11.56	11.68	38735
1996-12-10	11.56	11.92	11.56	11.68	126280
1996-12-11	11.68	11.68	11.31	11.31	84948
1996-12-12	11.43	11.43	11.07	11.07	94190
1996-12-13	11.07	11.31	11.07	11.31	73317
1996-12-16	11.19	11.31	10.95	10.95	52028
1996-12-17	10.95	11.19	10.83	11.07	65216
1996-12-18	11.19	11.31	11.07	11.31	34789
1996-12-19	11.31	11.56	11.31	11.31	26792
1996-12-20	11.43	11.56	11.43	11.56	12046
1996-12-23	11.68	11.80	11.56	11.80	17342
1996-12-24	11.80	11.92	11.80	11.92	31673
1996-12-26	11.80	12.04	11.80	11.92	48081
1996-12-27	11.92	12.04	11.80	11.80	124826
1996-12-30	11.92	11.92	11.80	11.92	27000
1996-12-31	11.92	11.92	11.80	11.80	4777
1997-01-02	11.80	11.80	11.68	11.68	20146
1997-01-03	11.80	12.04	11.80	11.92	21185
1997-01-06	12.04	12.28	12.04	12.04	24612
1997-01-07	12.04	12.28	12.04	12.16	20458
1997-01-08	12.04	12.16	12.04	12.04	45070
1997-01-09	12.16	12.76	12.04	12.76	173842
1997-01-10	12.76	12.76	12.52	12.64	249548
1997-01-13	12.64	12.64	12.52	12.52	29389
1997-01-14	13.00	13.00	12.76	13.00	73940
1997-01-15	13.00	13.48	12.88	13.48	52443
1997-01-16	13.36	13.48	12.88	13.12	72382
1997-01-17	13.00	13.12	12.76	13.12	38839
1997-01-20	12.64	13.00	12.64	12.88	36347
1997-01-21	12.76	13.12	12.64	13.12	82975
1997-01-22	13.00	13.12	12.88	12.88	45070
1997-01-23	13.00	13.00	12.76	12.76	49535
1997-01-24	12.76	12.76	12.28	12.52	80586
1997-01-27	12.40	12.40	12.16	12.28	39150
1997-01-28	12.40	13.00	12.16	12.16	81521
1997-01-29	12.28	12.52	12.28	12.40	40604
1997-01-30	12.52	12.76	12.52	12.64	48808
1997-01-31	12.88	12.88	12.52	12.64	90244
1997-02-03	12.52	12.64	12.40	12.64	145180
1997-02-04	12.52	12.53	12.40	12.52	89932
1997-02-05	12.52	12.76	12.40	12.52	127526
1997-02-06	12.52	12.64	12.40	12.52	59193
1997-02-07	12.64	13.12	12.64	13.12	301265
1997-02-10	13.24	13.24	13.00	13.00	59297
1997-02-11	13.12	13.12	12.88	12.88	112987
1997-02-12	13.00	13.12	12.88	13.00	22431
1997-02-13	13.24	13.36	12.88	13.00	225767
1997-02-14	12.88	13.12	12.88	12.88	60543
1997-02-18	12.88	12.88	12.76	12.76	41851
1997-02-19	12.28	12.76	12.28	12.40	122749
1997-02-20	12.52	12.52	12.40	12.52	9761
1997-02-21	12.52	12.53	12.40	12.53	55351
1997-02-24	12.52	12.64	12.40	12.64	28973
1997-02-25	12.76	13.00	12.76	12.88	68332
1997-02-26	12.88	13.00	12.76	12.76	9865
1997-02-27	12.76	12.76	12.40	12.40	12150
1997-02-28	12.52	12.52	12.16	12.16	49224
1997-03-03	12.40	12.52	12.16	12.16	40604
1997-03-04	12.28	12.40	12.16	12.40	116310
1997-03-05	12.40	12.52	12.28	12.28	57116
1997-03-06	12.40	12.40	12.28	12.40	45278
1997-03-07	12.40	12.40	12.16	12.40	65943
1997-03-10	12.40	12.52	12.28	12.40	64801
1997-03-11	12.40	12.52	12.40	12.40	69163
1997-03-12	12.52	12.64	12.52	12.64	40708
1997-03-13	12.64	12.64	12.52	12.64	50782
1997-03-14	12.64	12.64	12.40	12.40	19212
1997-03-17	12.28	12.40	12.16	12.28	9969
1997-03-18	12.16	12.40	12.16	12.40	36347
1997-03-19	12.28	12.40	12.16	12.28	113506
1997-03-20	12.16	12.28	12.04	12.28	64905
1997-03-21	12.52	12.52	12.40	12.52	109560
1997-03-24	12.52	12.52	12.40	12.40	8930
1997-03-25	12.40	12.76	12.40	12.52	73213
1997-03-26	12.52	12.52	12.40	12.52	30946
1997-03-27	12.40	12.52	12.40	12.52	35827
1997-03-31	12.40	12.52	12.40	12.40	29493
1997-04-01	12.52	12.52	12.16	12.28	57739
1997-04-02	12.40	12.52	12.28	12.40	92633
1997-04-03	12.40	12.40	12.28	12.28	245809
1997-04-04	12.40	12.40	12.28	12.28	93671
1997-04-07	12.40	12.52	12.28	12.40	122749
1997-04-08	12.40	12.40	12.28	12.40	40708
1997-04-09	12.40	12.40	12.28	12.28	24819
1997-04-10	12.28	12.40	12.16	12.16	40293
1997-04-11	12.04	12.04	11.68	11.68	91698
1997-04-14	11.56	11.92	11.56	11.80	25962
1997-04-15	11.80	12.05	11.80	12.02	113818
1997-04-16	11.92	11.92	11.80	11.92	90763
1997-04-17	11.80	11.92	11.80	11.92	59713
1997-04-18	11.56	11.68	11.56	11.56	45797
1997-04-21	11.68	11.68	11.56	11.56	45381
1997-04-22	11.68	11.68	11.43	11.68	148399
1997-04-23	11.68	11.92	11.68	11.92	249859
1997-04-24	12.04	12.28	12.04	12.16	125553
1997-04-25	12.28	12.28	11.92	12.04	54105
1997-04-28	11.92	12.04	11.92	11.92	9969
1997-04-29	12.16	12.16	11.92	12.04	62205
1997-04-30	11.92	12.04	11.92	12.04	8930
1997-05-01	12.16	12.16	12.16	12.16	1350
1997-05-02	12.04	12.40	12.04	12.40	66359
1997-05-05	12.40	12.40	12.28	12.40	28973
1997-05-06	12.40	12.40	12.28	12.28	9242
1997-05-07	12.28	12.28	12.16	12.16	7788
1997-05-08	12.28	12.40	12.28	12.28	24300
1997-05-09	12.40	12.52	12.16	12.28	73213
1997-05-12	12.16	12.28	12.16	12.16	30219
1997-05-13	12.04	12.16	12.04	12.16	13708
1997-05-14	12.16	12.28	12.16	12.16	13084
1997-05-15	12.16	12.28	12.16	12.16	106548
1997-05-16	12.16	12.28	12.16	12.16	27935
1997-05-19	12.16	12.28	12.16	12.28	4777
1997-05-20	12.28	12.40	12.28	12.28	33439
1997-05-21	12.52	12.52	12.28	12.40	39462
1997-05-22	12.28	12.28	12.16	12.28	88063
1997-05-23	12.16	12.28	12.16	12.16	21808
1997-05-27	12.16	12.28	12.16	12.16	9657
1997-05-28	12.28	12.28	12.04	12.04	157019
1997-05-29	12.04	12.28	12.04	12.28	10592
1997-05-30	12.16	12.16	12.16	12.16	10384
1997-06-02	12.16	12.16	12.16	12.16	38008
1997-06-03	12.16	12.28	12.04	12.16	25650
1997-06-04	12.04	12.16	12.04	12.16	5815
1997-06-05	12.04	12.04	11.80	11.81	88998
1997-06-06	11.92	12.04	11.56	11.81	297526
1997-06-09	11.92	12.05	11.80	11.80	94086
1997-06-10	11.92	12.04	11.80	12.04	67397
1997-06-11	12.04	12.04	11.80	11.80	7373
1997-06-12	11.92	12.04	11.80	11.80	422664
1997-06-13	11.56	11.80	11.56	11.80	36658
1997-06-16	11.92	11.92	11.56	11.80	49224
1997-06-17	11.80	11.80	11.56	11.68	15785
1997-06-18	11.56	11.80	11.56	11.68	28142
1997-06-19	11.80	11.92	11.80	11.92	31466
1997-06-20	11.92	12.04	11.80	12.04	32296
1997-06-23	12.04	12.16	11.92	11.92	34685
1997-06-24	12.04	12.04	11.68	11.92	25235
1997-06-25	11.80	11.80	11.74	11.80	41851
1997-06-26	11.68	11.80	11.68	11.68	68851
1997-06-27	11.80	11.80	11.50	11.56	440630
1997-06-30	11.56	12.04	11.56	12.04	132926
1997-07-01	11.92	12.28	11.86	12.28	167092
1997-07-02	12.16	12.16	12.04	12.10	179658
1997-07-03	12.10	12.52	12.10	12.52	128253
1997-07-07	12.52	12.64	12.04	12.10	273849
1997-07-08	12.04	12.10	11.68	11.92	200012
1997-07-09	11.98	11.98	11.68	11.68	82040
1997-07-10	11.68	11.68	11.43	11.56	240409
1997-07-11	11.43	11.68	11.43	11.56	141026
1997-07-14	11.56	11.68	11.50	11.50	181735
1997-07-15	11.50	11.50	11.37	11.43	22846
1997-07-16	11.56	11.62	11.43	11.56	103744
1997-07-17	11.56	11.56	11.07	11.07	119633
1997-07-18	10.95	11.19	10.95	11.07	110391
1997-07-21	11.07	11.13	10.95	10.95	82040
1997-07-22	11.07	11.13	11.01	11.13	172388
1997-07-23	11.13	11.25	11.13	11.25	148919
1997-07-24	11.25	11.43	11.19	11.43	45693
1997-07-25	11.50	11.50	11.37	11.50	201674
1997-07-28	11.43	11.43	11.31	11.31	54105
1997-07-29	11.37	11.37	11.13	11.19	39670
1997-07-30	11.07	11.13	11.07	11.07	41747
1997-07-31	11.07	11.19	11.07	11.19	221405
1997-08-01	11.19	11.19	11.07	11.07	46628
1997-08-04	11.01	11.07	11.01	11.07	38008
1997-08-05	11.07	11.07	10.95	10.95	16511
1997-08-06	11.01	11.07	10.95	11.01	28246
1997-08-07	11.07	11.25	11.01	11.07	178827
1997-08-08	11.19	11.19	10.89	10.89	44966
1997-08-11	10.89	11.01	10.83	10.89	42266
1997-08-12	11.01	11.01	10.95	10.95	38424
1997-08-13	10.83	10.83	10.71	10.77	51612
1997-08-14	10.77	11.01	10.77	11.01	146945
1997-08-15	11.01	11.07	10.89	11.07	112883
1997-08-18	11.13	11.19	11.13	11.13	27519
1997-08-19	11.25	11.25	11.13	11.13	74251
1997-08-20	11.19	11.19	11.07	11.07	5296
1997-08-21	11.19	11.25	11.15	11.25	133341
1997-08-22	11.25	11.25	11.07	11.07	132718
1997-08-25	11.19	11.43	11.19	11.37	170727
1997-08-26	11.43	11.50	11.31	11.50	230024
1997-08-27	11.50	11.56	11.50	11.56	92529
1997-08-28	11.68	12.04	11.62	12.04	321723
1997-08-29	12.04	12.04	11.31	11.31	211539
1997-09-02	11.43	11.56	11.43	11.56	194612
1997-09-03	11.56	11.56	11.43	11.43	65113
1997-09-04	11.56	11.56	11.43	11.43	9450
1997-09-05	11.56	11.56	11.31	11.31	47458
1997-09-08	11.43	11.56	11.31	11.56	65528
1997-09-09	11.43	11.50	11.37	11.43	5088
1997-09-10	11.50	11.50	11.37	11.37	37697
1997-09-11	11.31	11.37	11.28	11.28	115998
1997-09-12	11.31	11.50	11.25	11.37	43512
1997-09-15	11.31	11.50	11.31	11.31	54935
1997-09-16	11.31	11.50	11.31	11.43	181215
1997-09-17	11.50	11.56	11.31	11.31	356616
1997-09-18	11.37	11.50	11.37	11.43	21912
1997-09-19	11.37	11.43	11.31	11.31	24715
1997-09-22	11.37	11.37	11.19	11.19	24819
1997-09-23	11.19	11.31	11.13	11.19	27208
1997-09-24	11.31	11.37	11.25	11.31	91075
1997-09-25	11.19	11.31	11.13	11.31	44239
1997-09-26	11.31	11.31	11.13	11.13	10073
1997-09-29	11.25	11.25	11.07	11.07	39150
1997-09-30	11.19	11.19	10.77	10.83	182462
1997-10-01	10.95	11.07	10.83	11.07	52235
1997-10-02	11.19	11.31	10.95	11.13	76224
1997-10-03	11.31	11.31	11.07	11.19	20354
1997-10-06	11.31	11.31	10.83	11.01	12150
1997-10-07	10.89	11.19	10.89	11.19	41643
1997-10-08	11.19	11.19	10.89	10.89	33335
1997-10-09	11.07	11.07	10.89	11.07	44654
1997-10-10	10.95	11.01	10.83	10.95	58882
1997-10-13	11.07	11.19	11.07	11.19	13292
1997-10-14	11.19	11.19	10.83	10.95	254429
1997-10-15	10.83	10.89	10.77	10.77	16615
1997-10-16	10.89	10.89	10.71	10.83	14642
1997-10-17	10.71	10.95	10.71	10.95	44135
1997-10-20	10.83	10.83	10.65	10.83	88582
1997-10-21	10.77	10.89	10.71	10.83	42785
1997-10-22	10.71	11.19	10.71	10.89	37593
1997-10-23	10.77	10.83	10.29	10.35	72797
1997-10-24	10.47	10.71	10.35	10.53	86090
1997-10-27	10.47	10.47	8.67	8.67	212682
1997-10-28	7.70	9.99	7.46	9.63	238852
1997-10-29	9.63	10.23	9.63	9.81	328784
1997-10-30	9.87	9.87	9.03	9.03	168338
1997-10-31	9.15	9.27	9.09	9.09	302303
1997-11-03	9.45	9.75	9.45	9.51	153799
1997-11-04	9.45	9.75	9.45	9.69	131576
1997-11-05	9.75	9.93	9.57	9.57	29908
1997-11-06	9.45	9.99	9.45	9.75	77471
1997-11-07	9.87	9.87	9.27	9.27	52547
1997-11-10	9.39	9.63	9.03	9.03	56078
1997-11-11	8.73	8.73	8.43	8.67	160653
1997-11-12	8.67	8.67	8.43	8.43	273225
1997-11-13	8.67	8.91	8.55	8.85	76848
1997-11-14	8.97	9.27	8.91	8.91	50678
1997-11-17	9.03	9.57	9.03	9.39	71759
1997-11-18	9.27	9.63	9.15	9.63	131472
1997-11-19	9.63	9.99	9.63	9.63	71344
1997-11-20	9.75	10.17	9.75	9.87	119529
1997-11-21	9.99	10.11	9.99	10.11	102187
1997-11-24	10.23	10.23	9.87	10.11	44758
1997-11-25	10.23	10.23	9.99	10.17	99071
1997-11-26	10.23	10.71	10.23	10.35	111741
1997-11-28	10.23	10.64	10.23	10.64	84325
1997-12-01	10.53	10.65	10.47	10.65	200843
1997-12-02	10.71	10.71	10.41	10.59	188900
1997-12-03	10.59	10.71	10.53	10.71	183812
1997-12-04	10.83	11.07	10.83	11.01	234074
1997-12-05	11.13	11.13	10.89	10.95	99071
1997-12-08	11.01	11.01	10.65	10.71	18692
1997-12-09	10.59	10.59	10.29	10.53	104471
1997-12-10	10.41	10.41	10.17	10.35	37073
1997-12-11	9.87	10.11	9.87	10.05	96060
1997-12-12	10.17	10.71	10.17	10.53	53793
1997-12-15	10.65	10.71	10.47	10.53	57532
1997-12-16	10.53	10.83	10.53	10.59	68436
1997-12-17	10.53	10.77	10.53	10.59	30739
1997-12-18	10.71	10.71	10.47	10.71	49120
1997-12-19	10.71	10.71	10.47	10.47	61063
1997-12-22	10.47	10.53	10.47	10.47	113091
1997-12-23	10.47	10.71	10.47	10.65	70513
1997-12-24	10.65	10.71	10.53	10.65	20458
1997-12-26	10.71	10.71	10.59	10.71	8411
1997-12-29	10.59	10.95	10.59	10.89	22327
1997-12-30	10.77	10.95	10.77	10.95	35620
1997-12-31	10.83	10.83	10.71	10.77	26481
1998-01-02	10.77	10.95	10.71	10.89	5711
1998-01-05	10.89	10.89	10.89	10.89	15992
1998-01-06	10.77	10.77	10.59	10.71	42889
1998-01-07	10.59	10.89	10.59	10.77	37281
1998-01-08	10.77	10.95	10.59	10.95	193677
1998-01-09	10.83	10.83	10.59	10.59	56285
1998-01-12	10.47	10.47	10.17	10.47	100733
1998-01-13	10.35	10.65	10.35	10.53	129395
1998-01-14	10.41	10.83	10.41	10.77	63347
1998-01-15	10.65	10.83	10.65	10.83	7684
1998-01-16	10.89	11.19	10.89	11.07	49328
1998-01-20	10.83	11.07	10.83	10.95	31570
1998-01-21	10.83	11.37	10.71	11.19	65528
1998-01-22	11.07	11.07	10.83	11.01	66774
1998-01-23	10.89	11.01	10.89	11.01	16927
1998-01-26	11.01	11.19	10.83	10.83	31570
1998-01-27	10.89	11.07	10.83	10.95	82767
1998-01-28	10.95	11.01	10.83	10.83	29700
1998-01-29	10.83	11.07	10.83	11.01	49120
1998-01-30	10.95	10.95	10.77	10.89	136664
1998-02-02	10.77	10.77	10.59	10.65	56493
1998-02-03	10.53	10.89	10.41	10.83	54105
1998-02-04	10.95	11.19	10.71	10.77	118491
1998-02-05	10.83	11.07	10.83	11.01	105198
1998-02-06	10.89	10.95	10.77	10.83	87232
1998-02-09	10.77	10.83	10.77	10.83	202193
1998-02-10	10.83	11.01	10.83	11.01	34062
1998-02-11	11.01	11.07	10.83	11.07	95229
1998-02-12	11.07	11.19	11.07	11.19	59193
1998-02-13	11.19	11.56	11.19	11.31	150684
1998-02-17	11.31	11.56	11.31	11.50	71240
1998-02-18	11.37	11.50	11.31	11.37	126072
1998-02-19	10.77	10.77	10.59	10.71	37697
1998-02-20	10.59	11.19	10.59	11.07	173219
1998-02-23	11.13	11.13	11.07	11.07	15265
1998-02-24	11.13	11.13	11.07	11.07	13396
1998-02-25	11.19	11.68	11.19	11.68	114752
1998-02-26	11.56	11.56	11.25	11.25	13292
1998-02-27	11.37	11.37	11.25	11.31	23054
1998-03-02	11.19	11.68	11.07	11.68	64905
1998-03-03	11.56	11.56	11.19	11.19	12981
1998-03-04	11.31	11.43	11.31	11.31	15785
1998-03-05	11.43	11.43	11.31	11.37	9242
1998-03-06	11.37	11.37	11.19	11.19	17550
1998-03-09	11.31	11.50	11.31	11.50	55766
1998-03-10	11.37	11.50	11.31	11.31	26689
1998-03-11	11.19	11.31	11.07	11.31	3842
1998-03-12	11.19	11.31	11.07	11.31	35723
1998-03-13	11.37	11.50	11.31	11.31	46212
1998-03-16	11.43	11.56	11.43	11.43	109144
1998-03-17	11.43	11.43	11.13	11.31	34789
1998-03-18	11.19	11.43	10.83	11.31	159200
1998-03-19	11.31	11.37	11.31	11.37	62413
1998-03-20	11.37	11.37	11.37	11.37	1453
1998-03-23	11.25	11.56	11.25	11.37	28558
1998-03-24	11.37	11.43	11.31	11.31	24508
1998-03-25	11.19	11.43	11.19	11.31	73005
1998-03-26	11.25	11.37	11.19	11.37	73109
1998-03-27	11.31	11.31	11.31	11.31	10488
1998-03-30	11.31	11.43	11.19	11.37	64074
1998-03-31	11.25	11.37	11.25	11.25	24819
1998-04-01	11.31	11.43	11.31	11.31	10592
1998-04-02	11.31	11.43	11.31	11.37	54728
1998-04-03	11.31	11.37	11.19	11.19	113195
1998-04-06	11.19	11.31	10.83	11.07	60232
1998-04-07	10.95	10.95	10.83	10.95	32920
1998-04-08	11.07	11.13	10.89	10.89	31258
1998-04-09	11.01	11.01	10.83	10.83	6854
1998-04-13	10.83	10.95	10.71	10.71	27519
1998-04-14	10.83	10.89	10.83	10.83	40293
1998-04-15	10.83	10.83	10.83	10.83	2492
1998-04-16	10.83	11.19	10.83	11.19	26273
1998-04-17	11.07	11.07	10.89	10.95	6854
1998-04-20	11.07	11.25	10.95	10.95	4257
1998-04-21	10.95	11.19	10.89	11.19	52443
1998-04-22	11.07	11.19	11.01	11.19	41643
1998-04-23	11.13	11.31	11.07	11.31	48912
1998-04-24	11.19	11.25	10.95	11.25	20562
1998-04-27	11.13	11.13	10.89	11.13	8619
1998-04-28	11.25	11.25	10.95	10.95	10177
1998-04-29	10.95	11.19	10.83	11.13	38112
1998-04-30	11.25	11.25	11.07	11.13	57636
1998-05-01	11.07	11.13	11.01	11.13	3530
1998-05-04	11.01	11.25	11.01	11.13	7061
1998-05-05	11.13	11.25	11.07	11.25	49535
1998-05-06	11.37	11.37	11.01	11.01	70928
1998-05-07	11.13	11.25	11.07	11.07	12981
1998-05-08	11.07	11.07	11.07	11.07	15473
1998-05-11	10.95	11.07	10.82	10.82	79548
1998-05-12	10.83	10.83	10.77	10.77	35620
1998-05-13	10.77	10.77	10.35	10.65	20250
1998-05-14	10.71	10.71	10.59	10.71	19315
1998-05-15	10.83	10.83	10.65	10.71	8307
1998-05-18	10.83	10.83	10.53	10.53	28662
1998-05-19	10.59	10.77	10.35	10.35	51508
1998-05-20	10.47	10.47	10.11	10.17	23054
1998-05-21	10.29	10.41	10.11	10.41	79028
1998-05-22	10.29	10.29	10.11	10.11	21704
1998-05-26	9.87	9.87	9.63	9.69	20977
1998-05-27	9.81	10.11	9.75	9.99	25339
1998-05-28	10.11	10.23	10.05	10.05	6854
1998-05-29	10.05	10.35	10.05	10.29	79548
1998-06-01	10.35	10.65	10.29	10.41	35516
1998-06-02	10.41	10.59	10.35	10.35	23885
1998-06-03	10.41	10.71	10.34	10.71	105198
1998-06-04	10.59	10.83	10.47	10.71	90971
1998-06-05	10.71	10.77	10.71	10.77	1350
1998-06-08	10.65	10.65	10.59	10.59	2076
1998-06-09	10.65	10.71	10.59	10.65	36554
1998-06-10	10.47	10.71	10.41	10.71	163457
1998-06-11	10.59	10.59	10.29	10.29	46731
1998-06-12	10.17	10.41	9.99	10.29	44135
1998-06-15	10.29	10.29	10.17	10.17	11631
1998-06-16	10.17	10.17	9.93	9.99	33023
1998-06-17	10.11	10.59	10.11	10.41	310196
1998-06-18	10.35	10.47	10.29	10.41	124722
1998-06-19	10.41	10.53	10.41	10.53	104056
1998-06-22	10.41	10.41	10.29	10.35	28142
1998-06-23	10.47	10.53	10.47	10.53	12981
1998-06-24	10.53	10.59	10.41	10.59	23158
1998-06-25	10.05	10.53	10.05	10.47	21288
1998-06-26	10.53	10.65	10.41	10.53	80171
1998-06-29	10.47	10.59	10.47	10.59	36243
1998-06-30	10.47	11.07	10.47	11.07	33646
1998-07-01	10.89	10.89	10.89	10.89	311
1998-07-02	10.89	11.37	10.89	11.37	60543
1998-07-06	11.37	11.56	11.37	11.56	44239
1998-07-07	11.56	11.80	11.50	11.68	157746
1998-07-08	11.56	11.62	11.56	11.62	22950
1998-07-09	11.68	11.92	11.68	11.92	81832
1998-07-10	11.80	11.80	11.68	11.68	7373
1998-07-13	11.68	11.68	11.68	11.68	2596
1998-07-14	11.80	12.04	11.68	11.80	17446
1998-07-15	11.68	11.98	11.68	11.80	21185
1998-07-16	11.80	11.80	11.80	11.80	1765
1998-07-17	11.86	11.98	11.80	11.92	19938
1998-07-20	11.80	11.80	11.31	11.43	18796
1998-07-21	11.31	11.43	11.31	11.43	283091
1998-07-22	11.31	11.37	11.19	11.31	1440173
1998-07-23	11.19	11.31	11.19	11.31	153176
1998-07-24	11.43	11.43	11.37	11.37	11319
1998-07-27	11.43	11.50	11.37	11.43	37073
1998-07-28	11.56	11.62	11.43	11.50	116518
1998-07-29	11.43	11.43	11.43	11.43	29493
1998-07-30	11.43	11.43	11.43	11.43	8307
1998-07-31	11.50	11.50	11.43	11.50	16408
1998-08-03	11.43	11.50	11.13	11.31	311649
1998-08-04	11.19	11.19	10.95	11.13	95021
1998-08-05	11.01	11.19	10.71	10.71	32816
1998-08-06	10.83	11.07	10.83	10.95	12357
1998-08-07	11.13	11.37	11.01	11.19	23469
1998-08-10	11.19	11.19	10.71	10.95	66255
1998-08-11	10.83	10.83	10.47	10.47	14019
1998-08-12	10.35	10.71	10.35	10.59	19627
1998-08-13	10.47	10.47	9.81	10.29	287557
1998-08-14	10.29	10.47	10.29	10.41	123891
1998-08-17	10.35	10.35	10.29	10.29	1038
1998-08-18	10.29	10.35	10.29	10.29	55870
1998-08-19	10.41	10.53	10.41	10.53	2803
1998-08-20	10.47	10.47	10.29	10.29	18173
1998-08-21	10.17	10.17	9.63	9.81	120152
1998-08-24	9.81	10.11	9.81	10.11	18069
1998-08-25	10.23	10.35	9.81	9.81	96683
1998-08-26	9.81	9.81	9.51	9.63	199077
1998-08-27	9.51	9.51	9.03	9.39	294411
1998-08-28	9.39	9.39	9.15	9.15	130745
1998-08-31	9.15	9.39	9.03	9.15	111845
1998-09-01	9.03	9.57	9.03	9.57	33750
1998-09-02	9.45	9.45	9.21	9.33	21288
1998-09-03	9.27	9.27	8.79	9.21	63763
1998-09-04	9.21	9.21	8.55	8.67	45485
1998-09-08	8.61	8.79	8.18	8.43	26896
1998-09-09	8.49	8.55	8.06	8.06	19419
1998-09-10	8.06	8.06	6.74	7.22	486635
1998-09-11	7.22	7.82	7.04	7.64	175712
1998-09-14	7.76	8.55	7.58	7.82	53378
1998-09-15	7.82	9.15	7.82	9.09	84532
1998-09-16	8.97	9.27	8.85	9.03	62828
1998-09-17	8.91	9.15	8.67	9.15	314038
1998-09-18	9.03	9.09	8.43	8.73	46316
1998-09-21	8.61	8.85	8.37	8.73	11942
1998-09-22	8.79	9.27	8.79	9.09	24404
1998-09-23	9.21	9.99	9.21	9.69	117141
1998-09-24	9.63	9.63	9.39	9.63	14434
1998-09-25	9.51	9.63	9.27	9.27	20354
1998-09-28	9.27	9.63	9.21	9.63	3946
1998-09-29	9.63	9.63	9.21	9.45	11111
1998-09-30	9.33	9.39	9.15	9.39	15785
1998-10-01	9.51	9.51	9.09	9.15	7165
1998-10-02	9.15	9.63	9.15	9.45	33439
1998-10-05	9.33	9.33	9.21	9.27	3738
1998-10-06	9.21	9.33	9.09	9.21	6127
1998-10-07	9.09	9.15	8.91	9.15	21704
1998-10-08	9.03	9.03	8.73	8.85	6127
1998-10-09	8.73	9.39	8.61	9.27	45174
1998-10-12	9.21	9.27	9.15	9.27	22431
1998-10-13	9.39	9.51	9.39	9.51	72486
1998-10-14	9.39	9.75	9.39	9.69	33750
1998-10-15	9.69	9.93	9.57	9.93	208735
1998-10-16	9.81	9.81	9.63	9.63	75809
1998-10-19	9.63	9.75	9.63	9.63	92529
1998-10-20	9.75	9.81	9.75	9.81	79548
1998-10-21	10.11	10.11	9.75	9.81	34893
1998-10-22	9.75	9.87	9.69	9.69	81313
1998-10-23	9.81	9.81	9.69	9.69	6542
1998-10-26	9.69	9.69	9.63	9.63	13708
1998-10-27	9.75	9.75	9.63	9.63	55039
1998-10-28	9.63	9.75	9.63	9.63	35412
1998-10-29	9.63	9.69	9.63	9.63	68851
1998-10-30	9.81	9.93	9.81	9.93	12357
1998-11-02	10.05	10.23	10.05	10.23	4361
1998-11-03	10.11	10.59	10.11	10.41	11423
1998-11-04	10.53	10.71	10.53	10.59	44758
1998-11-05	10.71	10.71	10.41	10.53	43097
1998-11-06	10.53	10.65	10.53	10.53	83390
1998-11-09	10.53	10.59	10.53	10.53	55559
1998-11-10	10.65	10.71	10.53	10.59	29596
1998-11-11	10.59	10.59	10.53	10.53	20354
1998-11-12	10.53	10.59	10.47	10.47	209358
1998-11-13	10.47	10.47	10.47	10.47	14746
1998-11-16	10.47	10.53	10.47	10.53	79651
1998-11-17	10.53	10.53	10.53	10.53	116933
1998-11-18	10.41	10.41	9.99	10.17	18277
1998-11-19	10.17	10.35	10.17	10.29	32712
1998-11-20	10.17	10.29	10.11	10.29	10592
1998-11-23	10.41	10.47	10.11	10.11	29700
1998-11-24	10.11	10.11	9.99	9.99	62620
1998-11-25	10.05	10.11	9.87	9.87	122749
1998-11-27	9.93	10.05	9.75	9.75	24508
1998-11-30	9.75	9.87	9.63	9.63	22950
1998-12-01	9.51	10.11	9.51	10.11	121191
1998-12-02	10.05	10.29	10.05	10.17	143830
1998-12-03	10.05	10.23	9.87	9.99	36243
1998-12-04	9.87	9.99	9.87	9.99	67501
1998-12-07	9.87	9.93	9.87	9.87	6646
1998-12-08	9.87	9.87	9.87	9.87	103
1998-12-09	9.87	9.87	9.75	9.75	9138
1998-12-10	9.63	9.87	9.63	9.87	4050
1998-12-11	9.75	9.75	9.63	9.69	2284
1998-12-14	9.81	9.81	9.63	9.69	7892
1998-12-15	9.69	9.75	9.69	9.69	8930
1998-12-16	9.63	9.63	9.63	9.63	3634
1998-12-17	9.51	9.63	9.39	9.63	36450
1998-12-18	9.75	9.75	9.27	9.39	8515
1998-12-21	9.51	9.75	9.51	9.69	4984
1998-12-22	9.69	9.69	9.63	9.63	1557
1998-12-23	9.57	9.63	9.57	9.63	8307
1998-12-24	9.69	9.69	9.69	9.69	1038
1998-12-28	9.57	10.05	9.57	9.81	30843
1998-12-29	9.69	9.69	9.63	9.63	4361
1998-12-30	9.75	9.75	9.63	9.63	33335
1998-12-31	9.63	9.75	9.51	9.75	3115
1999-01-04	9.75	9.75	9.63	9.75	41643
1999-01-05	9.63	9.63	9.63	9.63	623
1999-01-06	9.63	9.99	9.51	9.51	32712
1999-01-07	9.39	9.57	9.39	9.57	6854
1999-01-08	9.45	9.81	9.39	9.69	11838
1999-01-11	9.69	9.69	9.33	9.33	12357
1999-01-12	9.45	9.45	9.21	9.27	4153
1999-01-13	9.15	9.15	8.31	8.79	58674
1999-01-14	8.73	8.79	8.55	8.67	20250
1999-01-15	8.67	9.63	8.67	9.63	18796
1999-01-19	9.75	9.99	9.75	9.93	19315
1999-01-20	9.93	9.93	9.81	9.87	28350
1999-01-21	9.93	9.93	9.45	9.57	5296
1999-01-22	9.45	9.45	9.45	9.45	22327
1999-01-25	9.33	9.57	9.33	9.51	35412
1999-01-26	9.63	9.63	9.39	9.39	6854
1999-01-27	9.51	9.51	9.15	9.15	113714
1999-01-28	9.15	9.15	9.15	9.15	114233
1999-01-29	9.15	9.33	8.79	9.21	79963
1999-02-01	9.33	9.93	9.27	9.93	160550
1999-02-02	10.05	10.11	9.87	9.87	45174
1999-02-03	9.87	10.11	9.63	9.63	27831
1999-02-04	9.75	9.99	9.69	9.69	8723
1999-02-05	9.81	9.87	9.75	9.87	11423
1999-02-08	9.87	10.11	9.69	9.87	15785
1999-02-09	9.87	9.87	9.69	9.69	13708
1999-02-10	9.75	9.87	9.75	9.81	62413
1999-02-11	9.81	9.99	9.81	9.87	10592
1999-02-12	9.99	10.05	9.87	10.05	11527
1999-02-16	10.11	10.11	9.87	9.87	15473
1999-02-17	9.87	9.87	9.57	9.63	172908
1999-02-18	9.63	9.99	9.63	9.99	129395
1999-02-19	10.11	10.11	9.81	10.05	35204
1999-02-22	9.69	9.81	9.51	9.51	8411
1999-02-23	9.63	9.87	9.57	9.75	14331
1999-02-24	9.75	9.81	9.63	9.81	19523
1999-02-25	9.81	9.81	9.63	9.63	4569
1999-02-26	9.69	9.69	9.51	9.51	12461
1999-03-01	9.63	9.63	9.57	9.57	4153
1999-03-02	9.69	9.69	9.57	9.57	24819
1999-03-03	9.63	9.63	9.39	9.39	10800
1999-03-04	9.45	9.45	9.45	9.45	1453
1999-03-05	9.45	9.45	9.27	9.33	17550
1999-03-08	9.45	9.45	9.15	9.27	17135
1999-03-09	9.27	9.27	9.15	9.27	20562
1999-03-10	9.27	9.27	9.03	9.21	21704
1999-03-11	9.27	9.27	9.21	9.27	16823
1999-03-12	9.39	9.39	9.27	9.27	11423
1999-03-15	9.15	9.15	9.03	9.09	39358
1999-03-16	9.09	9.09	9.09	9.09	2388
1999-03-17	9.09	9.21	9.03	9.15	27623
1999-03-18	9.15	9.15	9.09	9.15	27000
1999-03-19	9.15	9.15	8.85	8.85	85571
1999-03-22	8.85	8.85	8.85	8.85	10488
1999-03-23	8.85	8.85	8.49	8.85	126383
1999-03-24	8.85	8.91	8.73	8.73	16200
1999-03-25	8.79	9.03	8.79	9.03	4777
1999-03-26	9.09	9.09	8.97	8.97	2180
1999-03-29	9.09	9.39	9.09	9.33	81936
1999-03-30	9.39	9.51	9.27	9.51	9761
1999-03-31	9.33	9.33	9.03	9.03	8100
1999-04-01	9.15	9.39	9.15	9.39	3634
1999-04-05	9.39	9.39	9.27	9.39	5711
1999-04-06	9.39	9.39	9.21	9.27	5296
1999-04-07	9.33	9.33	9.09	9.15	3530
1999-04-08	9.09	9.09	8.85	8.91	234490
1999-04-09	9.03	9.03	8.73	8.91	32608
1999-04-12	8.79	9.15	8.79	9.15	132407
1999-04-13	9.03	9.21	9.03	9.09	7373
1999-04-14	9.03	9.15	8.91	9.09	172804
1999-04-15	9.03	9.09	8.97	9.09	11423
1999-04-16	9.15	9.15	9.03	9.09	80586
1999-04-19	9.21	9.51	9.03	9.21	189523
1999-04-20	9.15	9.39	9.03	9.27	70513
1999-04-21	9.27	9.27	9.15	9.15	43304
1999-04-22	9.15	9.27	9.15	9.15	7165
1999-04-23	9.03	9.21	9.03	9.15	63970
1999-04-26	9.15	9.15	8.97	9.03	33543
1999-04-27	9.15	9.15	9.03	9.03	23469
1999-04-28	9.03	9.09	8.91	8.91	39462
1999-04-29	9.03	9.03	8.97	8.97	31466
1999-04-30	9.09	9.27	9.09	9.21	279353
1999-05-03	9.21	9.63	9.21	9.63	97825
1999-05-04	9.75	9.75	9.51	9.57	41954
1999-05-05	9.63	9.63	9.39	9.45	17965
1999-05-06	9.57	9.75	9.57	9.63	70824
1999-05-07	9.57	9.69	9.57	9.69	36450
1999-05-10	9.81	9.87	9.75	9.75	12877
1999-05-11	9.75	9.75	9.57	9.69	19108
1999-05-12	9.75	9.75	9.33	9.33	9865
1999-05-13	9.33	9.45	9.33	9.39	1557
1999-05-14	8.91	9.27	8.91	9.27	17965
1999-05-17	9.39	9.45	9.39	9.45	5607
1999-05-18	9.57	9.69	9.51	9.57	6646
1999-05-19	9.63	9.63	9.03	9.09	19419
1999-05-20	8.97	9.15	8.79	8.85	10800
1999-05-21	8.91	9.03	8.91	8.97	11942
1999-05-24	8.97	9.21	8.73	8.73	9969
1999-05-25	8.67	8.67	8.61	8.61	28246
1999-05-26	8.55	8.67	8.55	8.61	47770
1999-05-27	8.55	8.55	8.49	8.55	50885
1999-05-28	8.55	8.67	8.55	8.55	74874
1999-06-01	8.55	8.55	8.49	8.55	48497
1999-06-02	8.55	8.55	8.55	8.55	63970
1999-06-03	8.55	8.55	8.49	8.55	18588
1999-06-04	8.43	8.55	8.43	8.55	114752
1999-06-07	8.49	8.55	8.49	8.55	266683
1999-06-08	8.55	8.67	8.49	8.49	265333
1999-06-09	8.55	8.79	8.55	8.67	632438
1999-06-10	8.73	8.73	8.67	8.73	78925
1999-06-11	8.73	8.73	8.67	8.67	66982
1999-06-14	8.67	8.73	8.67	8.67	5711
1999-06-16	8.67	8.67	8.61	8.67	7684
1999-06-17	8.55	8.67	8.49	8.61	33231
1999-06-18	8.61	8.61	8.55	8.55	74874
1999-06-21	8.55	8.55	8.49	8.55	20042
1999-06-22	8.55	8.67	8.43	8.67	103433
1999-06-23	8.79	9.03	8.79	9.03	14434
1999-06-24	8.91	9.09	8.91	9.09	16200
1999-06-25	9.09	9.27	9.09	9.15	215693
1999-06-28	9.27	9.27	9.15	9.15	32608
1999-06-29	9.27	9.27	9.15	9.15	179139
1999-06-30	9.03	9.03	8.91	9.03	14746
1999-07-01	9.15	9.63	9.15	9.33	113922
1999-07-02	9.45	9.63	9.27	9.57	45693
1999-07-06	9.57	9.57	9.21	9.21	17446
1999-07-07	9.33	9.45	9.15	9.21	21912
1999-07-08	9.03	9.09	8.85	9.09	51405
1999-07-09	9.03	9.33	9.03	9.33	15681
1999-07-12	9.21	9.21	8.67	8.73	132718
1999-07-13	8.67	8.91	8.55	8.91	124203
1999-07-14	8.91	9.03	8.85	9.03	120776
1999-07-15	9.03	9.15	8.85	9.03	114752
1999-07-16	9.03	9.03	8.97	9.03	36450
1999-07-19	9.03	9.15	8.97	9.09	142480
1999-07-20	8.97	9.03	8.91	8.91	16511
1999-07-21	8.97	9.03	8.79	8.85	23677
1999-07-22	8.91	8.91	8.91	8.91	8827
1999-07-23	8.91	8.97	8.79	8.85	11111
1999-07-26	8.37	8.73	8.37	8.49	13915
1999-07-27	8.55	8.67	8.25	8.25	101771
1999-07-28	8.25	8.25	8.12	8.18	137703
1999-07-29	8.18	8.25	8.12	8.18	50262
1999-07-30	8.31	8.31	8.18	8.31	32712
1999-08-02	8.31	8.31	8.06	8.12	11734
1999-08-03	8.18	8.18	8.00	8.12	32400
1999-08-04	8.12	8.12	7.94	7.94	22015
1999-08-05	8.00	8.00	7.70	7.94	11631
1999-08-06	8.06	8.06	7.88	8.06	11423
1999-08-09	8.12	8.12	7.94	7.94	48912
1999-08-10	7.82	7.94	7.64	7.70	77782
1999-08-11	7.70	7.70	7.70	7.70	59816
1999-08-12	7.82	7.82	7.70	7.70	60647
1999-08-13	7.70	7.70	7.64	7.70	31362
1999-08-16	7.76	7.76	7.70	7.76	59193
1999-08-17	7.76	7.76	7.70	7.70	39566
1999-08-18	7.76	7.76	7.70	7.70	402102
1999-08-19	7.70	7.70	7.70	7.70	4465
1999-08-20	7.70	7.76	7.70	7.70	19419
1999-08-23	7.70	7.82	7.70	7.70	27623
1999-08-24	7.70	7.70	7.58	7.64	22223
1999-08-25	7.64	7.70	7.64	7.70	13604
1999-08-26	7.76	7.76	7.70	7.76	25754
1999-08-27	7.70	7.70	7.46	7.52	65113
1999-08-30	7.40	7.46	7.40	7.40	22742
1999-08-31	7.40	7.40	7.22	7.34	31258
1999-09-01	7.34	7.64	7.22	7.64	384551
1999-09-02	7.64	7.64	7.58	7.58	21496
1999-09-03	7.70	7.82	7.70	7.70	48705
1999-09-07	7.64	7.76	7.58	7.64	8723
1999-09-08	7.70	7.76	7.58	7.70	95644
1999-09-09	7.82	7.94	7.76	7.76	67293
1999-09-10	7.76	7.82	7.76	7.82	16615
1999-09-13	7.82	7.94	7.64	7.88	125656
1999-09-14	7.94	8.18	7.88	8.18	69786
1999-09-15	8.25	8.25	8.12	8.18	43616
1999-09-16	8.18	8.31	8.06	8.12	13500
1999-09-17	8.12	8.12	7.70	7.94	52339
1999-09-20	8.00	8.00	7.94	8.00	11527
1999-09-21	8.00	8.00	7.82	7.94	14227
1999-09-22	8.00	8.00	7.64	7.94	57636
1999-09-23	7.76	8.00	7.70	7.94	284545
1999-09-24	8.06	8.06	7.82	7.94	3427
1999-09-27	7.94	8.06	7.94	8.00	10384
1999-09-28	8.06	8.06	7.70	7.70	20146
1999-09-29	7.76	7.94	7.76	7.76	10177
1999-09-30	7.82	8.12	7.82	7.88	45589
1999-10-01	7.94	7.94	7.82	7.88	3842
1999-10-04	7.88	8.12	7.76	8.12	25962
1999-10-05	8.06	8.06	7.88	7.88	2596
1999-10-06	7.94	8.00	7.94	8.00	8930
1999-10-07	7.94	8.12	7.94	8.12	35204
1999-10-08	8.06	8.06	7.94	7.94	5296
1999-10-11	7.94	8.06	7.94	8.06	207
1999-10-12	8.06	8.06	7.82	7.82	9554
1999-10-13	7.76	7.82	7.70	7.70	159615
1999-10-14	7.88	8.06	7.70	7.70	15785
1999-10-15	7.70	7.82	7.70	7.82	16408
1999-10-18	7.70	7.88	7.70	7.88	36450
1999-10-19	8.12	8.12	7.88	7.88	127318
1999-10-20	7.88	7.94	7.88	7.94	11007
1999-10-21	7.88	8.12	7.88	7.94	68643
1999-10-22	8.00	8.25	8.00	8.25	12150
1999-10-25	8.25	8.31	7.94	8.18	9657
1999-10-26	8.31	8.31	7.94	7.94	18069
1999-10-27	7.94	8.12	7.94	8.00	19212
1999-10-28	8.06	8.18	7.94	8.00	60024
1999-10-29	8.00	8.06	8.00	8.06	10177
1999-11-01	8.00	8.06	8.00	8.06	210085
1999-11-02	8.00	8.12	8.00	8.12	225351
1999-11-03	8.12	8.18	8.06	8.12	19731
1999-11-04	8.12	8.18	8.12	8.12	55559
1999-11-05	8.12	8.12	7.94	8.12	9242
1999-11-08	8.12	8.18	8.00	8.18	65113
1999-11-09	8.18	8.31	8.18	8.18	11527
1999-11-10	8.25	8.25	8.18	8.18	19938
1999-11-11	8.18	8.25	8.18	8.18	22015
1999-11-12	8.37	8.37	8.18	8.18	11527
1999-11-15	8.18	8.31	8.18	8.31	54001
1999-11-16	8.37	8.37	8.25	8.31	12565
1999-11-17	8.25	8.31	8.12	8.12	135937
1999-11-18	8.12	8.12	8.00	8.00	7580
1999-11-19	8.12	8.12	8.06	8.06	2388
1999-11-22	7.94	8.18	7.94	7.94	53793
1999-11-23	7.94	8.06	7.94	8.00	38527
1999-11-24	8.00	8.00	7.94	7.94	20977
1999-11-26	8.06	8.18	8.06	8.06	8307
1999-11-29	8.06	8.12	8.06	8.06	19419
1999-11-30	7.94	8.12	7.94	7.94	13084
1999-12-01	8.00	8.18	8.00	8.00	168546
1999-12-02	7.88	8.25	7.88	8.18	25339
1999-12-03	8.18	8.18	8.18	8.18	3219
1999-12-06	8.06	8.43	7.94	8.43	479780
1999-12-07	8.31	8.31	8.25	8.25	3738
1999-12-08	8.37	8.43	8.37	8.43	501173
1999-12-09	8.43	8.43	8.31	8.43	115791
1999-12-10	8.43	8.55	8.43	8.55	53689
1999-12-13	8.43	8.55	8.43	8.55	40916
1999-12-14	8.61	8.67	8.61	8.67	43304
1999-12-15	8.73	8.73	8.67	8.73	24715
1999-12-16	8.67	9.03	8.67	9.03	74563
1999-12-17	8.91	8.97	8.79	8.91	31570
1999-12-20	8.91	8.91	8.73	8.85	8411
1999-12-21	8.85	8.85	8.79	8.79	2284
1999-12-22	8.91	8.91	8.79	8.91	8411
1999-12-23	8.85	9.03	8.73	9.03	34581
1999-12-27	8.97	8.97	8.67	8.67	4777
1999-12-28	8.67	8.73	8.67	8.73	10488
1999-12-29	8.61	8.79	8.61	8.79	3011
1999-12-30	8.73	8.91	8.73	8.91	8930
1999-12-31	8.85	8.85	8.85	8.85	623
2000-01-03	8.85	8.97	8.85	8.91	7580
2000-01-04	8.91	8.91	8.79	8.85	21496
2000-01-05	8.79	8.91	8.73	8.79	18588
2000-01-06	8.79	8.79	8.79	8.79	2076
2000-01-07	8.85	9.03	8.85	8.91	13915
2000-01-10	8.91	8.91	8.43	8.43	25546
2000-01-11	8.61	8.79	8.55	8.67	42785
2000-01-12	8.73	8.73	8.61	8.67	519
2000-01-13	8.67	8.91	8.67	8.91	8515
2000-01-14	8.97	9.09	8.91	8.97	33127
2000-01-18	8.91	9.03	8.85	8.85	80898
2000-01-19	8.85	8.85	8.67	8.67	5088
2000-01-20	8.61	8.67	8.43	8.55	15577
2000-01-21	8.43	8.61	8.43	8.55	93048
2000-01-24	8.43	8.61	8.43	8.61	134484
2000-01-25	8.49	8.49	8.18	8.18	28039
2000-01-26	8.06	8.18	8.06	8.18	141649
2000-01-27	8.12	8.12	8.06	8.06	20042
2000-01-28	8.00	8.00	7.88	7.94	269383
2000-01-31	7.82	7.82	7.70	7.82	19212
2000-02-01	7.94	7.94	7.82	7.88	44135
2000-02-02	7.94	7.94	7.88	7.88	3323
2000-02-03	7.94	8.43	7.94	8.43	47978
2000-02-04	8.37	8.55	8.37	8.37	10281
2000-02-07	8.43	8.61	8.31	8.31	12461
2000-02-08	8.37	8.49	8.37	8.49	351527
2000-02-09	8.43	8.67	8.31	8.67	106964
2000-02-10	8.43	8.67	8.43	8.61	164704
2000-02-11	8.67	8.67	8.43	8.55	46628
2000-02-14	8.61	8.61	8.49	8.61	1869
2000-02-15	8.55	8.55	8.55	8.55	5088
2000-02-16	8.55	8.97	8.55	8.91	46628
2000-02-17	9.15	9.15	8.79	9.15	52962
2000-02-18	9.03	9.15	8.97	9.03	70409
2000-02-22	9.03	9.03	8.55	8.67	8723
2000-02-23	8.61	8.79	8.61	8.79	31154
2000-02-24	8.61	8.67	8.61	8.67	58674
2000-02-25	8.55	8.91	8.55	8.67	82559
2000-02-28	8.55	8.67	8.55	8.67	5815
2000-02-29	8.73	8.91	8.73	8.73	79132
2000-03-01	8.85	8.91	8.61	8.67	506158
2000-03-02	8.73	8.73	8.67	8.67	207905
2000-03-03	8.79	8.91	8.67	8.79	87544
2000-03-06	8.79	8.79	8.43	8.55	9138
2000-03-07	8.61	8.61	8.49	8.49	185785
2000-03-08	8.61	8.61	8.55	8.61	1869
2000-03-09	8.49	8.61	8.37	8.49	14434
2000-03-10	8.43	8.55	8.37	8.37	2076
2000-03-13	8.37	8.37	8.18	8.18	726
2000-03-14	8.06	8.06	8.00	8.00	79755
2000-03-15	7.94	8.00	7.94	7.94	65528
2000-03-16	8.00	8.06	7.94	7.94	40500
2000-03-17	7.94	8.18	7.94	8.12	43616
2000-03-20	8.00	8.00	7.94	7.94	18485
2000-03-21	7.94	7.94	7.70	7.70	24300
2000-03-22	7.76	8.00	7.76	7.94	25339
2000-03-23	8.12	8.37	7.76	8.06	101356
2000-03-24	8.00	8.25	7.88	8.18	63036
2000-03-27	8.25	8.43	8.06	8.37	16096
2000-03-28	8.25	8.25	8.18	8.25	21912
2000-03-29	8.18	8.18	8.18	8.18	7061
2000-03-30	8.18	8.18	8.18	8.18	8411
2000-03-31	8.18	8.31	8.06	8.18	399713
2000-04-03	8.06	8.06	8.06	8.06	12877
2000-04-04	8.18	8.18	8.06	8.06	23469
2000-04-05	8.12	8.12	7.94	7.94	8307
2000-04-06	8.06	8.18	8.00	8.12	3842
2000-04-07	8.25	8.49	8.25	8.43	3323
2000-04-10	8.43	8.61	8.43	8.43	17758
2000-04-11	8.43	8.43	8.43	8.43	3530
2000-04-12	8.43	8.43	8.37	8.43	6957
2000-04-13	8.43	8.79	8.31	8.73	86609
2000-04-14	8.25	8.43	8.25	8.37	56078
2000-04-17	8.31	8.55	8.25	8.31	68020
2000-04-18	8.31	8.31	8.31	8.31	103
2000-04-19	8.31	8.43	8.31	8.43	17965
2000-04-20	8.31	8.31	8.18	8.31	31362
2000-04-24	8.43	8.43	8.18	8.18	3219
2000-04-25	8.18	8.25	8.06	8.18	59609
2000-04-26	7.94	8.18	7.94	8.06	82352
2000-04-27	8.00	8.00	7.94	7.94	42577
2000-04-28	8.00	8.00	7.82	7.94	3842
2000-05-01	7.76	7.76	7.76	7.76	2388
2000-05-02	7.94	7.94	7.82	7.88	11838
2000-05-03	7.82	7.94	7.58	7.64	109664
2000-05-04	7.76	7.76	7.70	7.76	1350
2000-05-05	7.70	7.70	7.64	7.64	2596
2000-05-08	7.76	7.76	7.64	7.64	11007
2000-05-09	7.70	7.70	7.64	7.64	10384
2000-05-10	7.64	7.64	7.64	7.64	40812
2000-05-11	7.76	8.06	7.70	7.70	38527
2000-05-12	7.64	7.70	7.58	7.58	15577
2000-05-15	7.58	7.76	7.58	7.70	59297
2000-05-16	7.82	7.82	7.64	7.76	11215
2000-05-17	7.76	7.82	7.64	7.64	9034
2000-05-18	7.64	7.64	7.34	7.52	5192
2000-05-19	7.40	7.40	7.28	7.28	22119
2000-05-22	7.40	7.40	7.40	7.40	3530
2000-05-23	7.52	7.52	7.28	7.40	5607
2000-05-24	7.40	7.52	7.40	7.52	41227
2000-05-25	7.52	7.52	7.22	7.28	7269
2000-05-26	7.34	7.46	7.34	7.40	58986
2000-05-30	7.34	7.46	7.34	7.40	830
2000-05-31	7.46	7.46	7.40	7.40	8411
2000-06-01	7.40	7.40	7.40	7.40	1453
2000-06-02	7.52	7.52	7.52	7.52	4984
2000-06-05	7.70	7.70	7.58	7.64	5711
2000-06-06	7.64	7.64	7.64	7.64	207
2000-06-07	7.64	7.64	7.64	7.64	519
2000-06-08	7.52	7.76	7.52	7.52	7269
2000-06-09	7.70	7.76	7.70	7.70	3530
2000-06-12	7.70	7.88	7.70	7.82	2492
2000-06-13	8.00	8.00	7.82	7.94	2596
2000-06-14	7.94	8.06	7.94	7.94	19315
2000-06-15	8.00	8.31	8.00	8.31	7477
2000-06-16	8.18	8.31	8.18	8.18	2596
2000-06-19	8.31	8.49	8.31	8.43	4050
2000-06-20	8.43	8.43	8.37	8.37	34373
2000-06-21	8.37	8.37	8.37	8.37	30219
2000-06-22	8.37	8.37	8.25	8.31	5400
2000-06-23	8.25	8.31	8.06	8.25	3738
2000-06-26	8.12	8.12	8.00	8.12	3946
2000-06-27	8.00	8.00	7.76	7.94	15992
2000-06-28	7.94	8.06	7.88	8.06	4984
2000-06-29	8.06	8.12	7.94	8.12	4984
2000-06-30	8.18	8.67	8.18	8.67	7996
2000-07-03	8.73	8.73	8.37	8.49	1557
2000-07-05	8.49	8.49	8.49	8.49	2700
2000-07-06	8.37	8.55	8.37	8.55	4984
2000-07-07	8.67	8.73	8.67	8.67	20354
2000-07-10	8.55	8.73	8.55	8.73	9865
2000-07-11	8.79	8.79	8.73	8.73	9450
2000-07-12	8.79	8.91	8.67	8.91	90036
2000-07-13	8.91	8.91	8.85	8.85	15577
2000-07-14	8.85	9.15	8.85	9.09	53482
2000-07-17	8.97	9.21	8.97	9.09	173011
2000-07-18	8.91	8.91	8.79	8.91	12461
2000-07-19	8.91	8.91	8.67	8.85	41227
2000-07-20	8.85	8.85	8.79	8.85	71759
2000-07-21	8.67	8.67	8.49	8.55	65009
2000-07-24	8.43	8.43	8.43	8.43	42785
2000-07-25	8.43	8.43	8.06	8.31	117660
2000-07-26	8.18	8.43	8.18	8.37	52651
2000-07-27	8.49	8.49	8.25	8.25	26273
2000-07-28	8.37	8.37	8.25	8.25	2907
2000-07-31	8.00	8.06	7.58	7.82	273537
2000-08-01	7.82	7.82	7.46	7.82	227324
2000-08-02	7.76	8.00	7.76	7.94	53897
2000-08-03	7.76	7.82	7.70	7.70	19523
2000-08-04	7.70	7.94	7.70	7.82	49016
2000-08-07	7.70	7.82	7.70	7.82	623
2000-08-08	7.70	7.70	7.40	7.58	85779
2000-08-09	7.58	7.64	7.52	7.64	7580
2000-08-10	7.64	7.64	7.58	7.58	6750
2000-08-11	7.46	7.70	7.40	7.40	194300
2000-08-14	7.40	7.40	7.34	7.40	31258
2000-08-15	7.46	7.46	7.22	7.40	140507
2000-08-16	7.22	7.34	7.22	7.34	9242
2000-08-17	7.34	7.34	7.22	7.22	153072
2000-08-18	7.22	7.22	6.98	6.98	70409
2000-08-21	6.98	7.04	6.98	6.98	2492
2000-08-22	7.04	7.04	6.86	6.98	196793
2000-08-23	6.92	6.98	6.92	6.98	514051
2000-08-24	6.92	6.98	6.92	6.98	57636
2000-08-25	6.98	7.22	6.98	7.10	469292
2000-08-28	7.22	7.22	7.10	7.16	17965
2000-08-29	7.04	7.34	6.98	7.10	49535
2000-08-30	7.10	7.16	7.10	7.16	37073
2000-08-31	7.10	7.28	7.10	7.22	90659
2000-09-01	7.22	7.22	7.22	7.22	1350
2000-09-05	7.22	7.34	7.10	7.22	4777
2000-09-06	7.16	7.16	6.98	7.04	28454
2000-09-07	7.10	7.28	7.10	7.22	4257
2000-09-08	7.16	7.16	7.04	7.10	49328
2000-09-11	7.04	7.04	7.04	7.04	4153
2000-09-12	7.04	7.04	7.04	7.04	3738
2000-09-13	6.98	7.04	6.98	7.04	6646
2000-09-14	7.04	7.16	7.04	7.16	3323
2000-09-15	7.28	7.28	7.10	7.22	28454
2000-09-18	7.10	7.10	6.98	6.98	934
2000-09-20	7.04	7.04	6.92	6.98	8307
2000-09-21	6.92	7.04	6.92	7.04	1869
2000-09-22	7.10	7.22	7.10	7.22	2388
2000-09-25	7.16	7.46	7.16	7.34	2907
2000-09-26	7.22	7.22	7.10	7.10	2907
2000-09-27	6.98	7.22	6.98	7.22	3219
2000-09-28	7.34	7.34	7.22	7.22	1765
2000-09-29	7.28	7.34	7.28	7.28	623
2000-10-02	7.34	7.46	7.34	7.46	2180
2000-10-03	7.34	7.34	7.22	7.22	1557
2000-10-04	7.22	7.22	7.04	7.04	12565
2000-10-05	6.98	6.98	6.68	6.98	7269
2000-10-06	6.92	6.92	6.92	6.92	1246
2000-10-09	6.86	6.86	6.74	6.74	6957
2000-10-10	6.68	6.98	6.68	6.74	8723
2000-10-11	6.62	6.62	6.50	6.62	934
2000-10-12	6.56	7.34	6.56	6.92	46004
2000-10-13	6.92	6.92	6.68	6.68	3530
2000-10-16	6.62	6.74	6.62	6.74	1765
2000-10-17	6.74	6.74	6.74	6.74	5607
2000-10-18	6.62	6.62	6.50	6.56	8411
2000-10-19	6.68	6.92	6.68	6.74	4880
2000-10-20	6.92	6.98	6.74	6.80	6646
2000-10-23	6.74	6.74	6.68	6.68	11007
2000-10-24	6.74	6.86	6.68	6.86	4880
2000-10-25	6.80	6.80	6.68	6.68	24196
2000-10-26	6.62	6.98	6.26	6.98	28039
2000-10-27	6.98	7.70	6.98	7.70	64697
2000-10-30	7.58	7.94	7.52	7.94	34477
2000-10-31	7.82	8.31	7.82	8.12	13500
2000-11-01	8.12	8.37	8.06	8.25	120256
2000-11-02	8.18	8.31	8.06	8.06	38839
2000-11-03	8.06	8.06	7.70	7.70	2388
2000-11-06	7.58	7.58	6.98	6.98	6230
2000-11-07	6.98	7.70	6.80	7.58	24612
2000-11-08	7.46	7.46	7.46	7.46	103
2000-11-09	7.28	7.40	7.28	7.34	18069
2000-11-10	7.40	7.46	7.40	7.46	9761
2000-11-13	7.52	7.52	7.52	7.52	415
2000-11-14	7.52	7.52	7.28	7.28	12461
2000-11-15	7.34	7.40	7.10	7.34	46835
2000-11-16	7.22	7.34	7.22	7.34	1557
2000-11-17	7.46	7.46	6.92	6.92	15992
2000-11-20	6.86	7.10	6.86	7.04	15785
2000-11-21	6.92	7.10	6.80	7.10	9554
2000-11-22	7.22	7.40	7.22	7.22	5192
2000-11-24	7.28	7.28	7.22	7.22	519
2000-11-27	7.10	7.10	6.98	7.04	3427
2000-11-29	7.22	7.22	6.86	6.98	5919
2000-11-30	6.86	6.98	6.74	6.98	21600
2000-12-01	6.86	7.22	6.74	7.22	9554
2000-12-04	7.10	7.22	7.10	7.22	4050
2000-12-05	7.10	7.22	6.98	7.22	7580
2000-12-06	7.10	7.16	7.10	7.16	726
2000-12-07	7.10	7.16	6.98	7.04	32504
2000-12-11	6.98	6.98	6.80	6.92	27519
2000-12-12	6.92	6.98	6.74	6.86	30946
2000-12-13	6.98	6.98	6.98	6.98	623
2000-12-14	6.92	6.92	6.92	6.92	207
2000-12-15	6.80	6.80	6.74	6.74	5192
2000-12-18	6.74	6.86	6.68	6.86	31985
2000-12-19	6.86	7.10	6.86	7.10	3427
2000-12-20	7.22	7.22	7.16	7.16	1973
2000-12-21	7.10	7.22	7.10	7.16	3427
2000-12-22	7.10	7.16	6.98	7.04	46420
2000-12-26	6.92	6.92	6.86	6.86	1453
2000-12-27	6.86	7.04	6.74	6.74	17654
2000-12-28	6.68	6.74	6.50	6.74	31777
2000-12-29	6.74	6.74	6.68	6.68	2596
2001-01-02	6.74	6.80	6.74	6.80	1142
2001-01-03	6.74	7.58	6.74	7.46	10800
2001-01-04	7.58	7.70	7.46	7.46	14954
2001-01-05	7.58	7.58	7.58	7.58	207
2001-01-08	7.64	7.64	7.46	7.46	8515
2001-01-09	7.34	7.64	7.34	7.64	4465
2001-01-10	7.52	7.70	7.40	7.70	26273
2001-01-11	7.70	7.82	7.58	7.64	71655
2001-01-12	7.64	7.64	7.46	7.46	11319
2001-01-16	7.40	7.46	7.34	7.46	1765
2001-01-17	7.46	7.46	7.10	7.34	12773
2001-01-18	7.22	7.46	7.22	7.46	2388
2001-01-19	7.46	7.46	7.46	7.46	3115
2001-01-22	7.58	7.70	7.52	7.52	76951
2001-01-23	7.46	7.46	7.34	7.46	104887
2001-01-24	7.46	7.46	7.34	7.46	145803
2001-01-25	7.46	7.46	7.28	7.46	10800
2001-01-26	7.46	7.46	7.40	7.46	47666
2001-01-29	7.41	7.41	7.37	7.41	2907
2001-01-30	7.46	7.46	7.27	7.32	7269
2001-01-31	7.23	7.46	7.23	7.46	41227
2001-02-01	7.46	7.51	7.22	7.41	15888
2001-02-02	7.50	7.50	7.45	7.45	2076
2001-02-05	7.41	7.41	7.07	7.07	7892
2001-02-06	7.08	7.13	6.98	7.03	32712
2001-02-07	7.13	7.17	7.13	7.13	1453
2001-02-08	7.22	7.37	7.22	7.32	70513
2001-02-09	7.32	7.37	7.22	7.23	25027
2001-02-12	7.23	7.23	6.79	7.16	41331
2001-02-13	7.12	7.13	6.93	6.93	53274
2001-02-14	6.94	7.13	6.89	7.13	206347
2001-02-15	7.22	7.32	7.17	7.27	1557
2001-02-16	7.22	7.22	7.22	7.22	3115
2001-02-20	7.22	7.41	7.22	7.39	83286
2001-02-21	7.05	7.38	7.05	7.13	84117
2001-02-22	7.17	7.21	7.13	7.21	11111
2001-02-23	7.17	7.20	7.13	7.14	4673
2001-02-27	7.11	7.11	6.98	6.98	21392
2001-02-28	7.03	7.13	6.91	7.13	26896
2001-03-01	7.22	7.38	7.13	7.38	67709
2001-03-02	7.37	7.46	7.37	7.46	55351
2001-03-05	7.49	7.85	7.49	7.61	32608
2001-03-06	7.70	7.80	7.61	7.62	30323
2001-03-07	7.41	7.66	7.37	7.37	22846
2001-03-08	7.37	7.37	7.22	7.25	10488
2001-03-09	7.22	7.32	7.17	7.23	23365
2001-03-12	7.27	7.37	7.27	7.37	35516
2001-03-13	7.43	7.46	7.43	7.45	1869
2001-03-14	7.44	7.44	7.03	7.22	23781
2001-03-15	7.37	7.51	7.27	7.38	52962
2001-03-16	7.27	7.27	7.22	7.27	1453
2001-03-19	7.27	7.27	6.89	6.89	10696
2001-03-20	6.94	7.03	6.94	7.03	5400
2001-03-21	6.95	6.95	6.84	6.84	10696
2001-03-22	6.84	6.84	6.26	6.40	45381
2001-03-23	6.36	6.74	6.36	6.74	19315
2001-03-26	6.86	7.03	6.86	7.03	3427
2001-03-27	6.97	7.27	6.97	7.27	72070
2001-03-28	7.27	7.27	7.22	7.22	10592
2001-03-29	7.32	7.32	7.08	7.13	34062
2001-03-30	7.03	7.22	7.03	7.22	10904
2001-04-02	7.17	7.20	7.17	7.17	934
2001-04-03	7.17	7.17	7.08	7.08	6438
2001-04-04	7.04	7.08	7.04	7.08	1038
2001-04-05	7.17	7.32	7.11	7.27	15473
2001-04-06	7.18	7.51	7.18	7.37	26377
2001-04-09	7.32	7.37	7.32	7.37	415
2001-04-10	7.27	7.27	7.08	7.22	5088
2001-04-11	7.20	7.20	7.17	7.17	2284
2001-04-12	7.17	7.17	7.17	7.17	2492
2001-04-18	7.22	7.30	7.22	7.22	1973
2001-04-19	7.17	7.17	7.08	7.13	9034
2001-04-20	7.11	7.11	6.87	6.87	2803
2001-04-23	6.87	6.87	6.76	6.76	6854
2001-04-24	6.77	6.84	6.77	6.82	12046
2001-04-25	6.87	6.89	6.69	6.77	8307
2001-04-26	6.84	6.89	6.76	6.85	4777
2001-04-27	6.91	6.91	6.74	6.74	12981
2001-04-30	6.64	6.74	6.64	6.68	18069
2001-05-01	6.60	6.74	6.60	6.74	2700
2001-05-02	6.73	6.73	6.73	6.73	10384
2001-05-03	6.71	6.71	6.64	6.65	10800
2001-05-04	6.66	6.69	6.60	6.64	12150
2001-05-07	6.60	6.73	6.26	6.54	173427
2001-05-08	6.54	6.74	6.50	6.60	56701
2001-05-09	6.50	6.64	6.50	6.58	6023
2001-05-10	6.55	6.62	6.55	6.62	1453
2001-05-11	6.61	6.61	6.55	6.55	1661
2001-05-14	6.62	6.62	6.36	6.36	3738
2001-05-15	6.36	6.45	6.36	6.36	5088
2001-05-16	6.40	6.64	6.36	6.46	5815
2001-05-17	6.46	6.69	6.40	6.55	9450
2001-05-18	6.50	6.55	6.29	6.45	24196
2001-05-21	6.53	6.58	6.50	6.50	3115
2001-05-22	6.55	6.60	6.55	6.60	1453
2001-05-23	6.55	6.56	6.52	6.56	11423
2001-05-24	6.62	6.62	6.52	6.52	1661
2001-05-29	6.42	6.43	6.37	6.38	17031
2001-05-30	6.36	6.48	6.32	6.44	6646
2001-05-31	6.50	6.77	6.50	6.67	135107
2001-06-01	6.67	6.67	6.55	6.55	12773
2001-06-04	6.52	6.77	6.44	6.63	11319
2001-06-05	6.69	6.79	6.60	6.61	8307
2001-06-06	6.58	6.63	6.55	6.62	12046
2001-06-07	6.64	6.73	6.64	6.72	6438
2001-06-08	6.77	6.77	6.77	6.77	5400
2001-06-11	6.74	6.83	6.26	6.63	17446
2001-06-12	6.40	6.82	6.40	6.75	58882
2001-06-13	6.75	6.75	6.64	6.69	106341
2001-06-14	6.67	6.67	6.52	6.52	2803
2001-06-19	6.50	6.50	6.36	6.36	5815
2001-06-20	6.30	6.36	6.30	6.36	311
2001-06-21	6.33	6.33	6.21	6.33	23262
2001-06-22	6.33	6.33	6.33	6.33	830
2001-06-25	6.26	6.50	6.26	6.50	9969
2001-06-26	6.50	6.50	6.48	6.49	3219
2001-06-27	6.52	6.68	6.52	6.68	8204
2001-06-28	6.67	6.72	6.64	6.72	3323
2001-06-29	6.60	6.68	6.45	6.45	16823
2001-07-02	6.45	6.69	6.45	6.69	129083
2001-07-03	6.64	6.64	6.60	6.60	1557
2001-07-05	6.50	6.60	6.50	6.50	4673
2001-07-06	6.40	6.40	6.36	6.36	2596
2001-07-09	6.36	6.36	6.36	6.36	1869
2001-07-10	6.36	6.64	6.36	6.37	21912
2001-07-11	6.36	6.36	5.69	5.87	88686
2001-07-12	5.83	5.83	5.34	5.39	30427
2001-07-13	5.44	5.47	5.20	5.22	17238
2001-07-16	5.22	5.25	5.13	5.16	63140
2001-07-17	5.30	5.80	5.30	5.76	22742
2001-07-18	5.78	5.79	5.63	5.73	56909
2001-07-19	5.68	5.68	5.59	5.67	3115
2001-07-20	5.73	5.83	5.68	5.83	9242
2001-07-23	5.78	5.87	5.78	5.87	3634
2001-07-24	5.83	5.87	5.68	5.73	12254
2001-07-25	5.68	5.68	5.68	5.68	415
2001-07-26	5.78	5.83	5.68	5.83	16096
2001-07-27	5.83	5.83	5.68	5.81	5088
2001-07-30	5.73	5.77	5.73	5.77	3323
2001-07-31	5.70	6.04	5.70	6.01	12565
2001-08-01	5.92	5.92	5.59	5.79	8515
2001-08-02	5.79	5.87	5.78	5.83	6023
2001-08-03	5.77	6.02	5.77	5.93	6646
2001-08-06	5.96	5.97	5.96	5.96	415
2001-08-07	6.00	6.00	5.92	5.97	415
2001-08-08	6.02	6.38	6.02	6.38	17238
2001-08-09	6.40	6.75	6.40	6.75	34893
2001-08-10	6.75	6.75	6.55	6.55	6023
2001-08-13	6.50	6.50	6.36	6.48	10177
2001-08-14	6.48	6.55	6.40	6.40	12565
2001-08-15	6.50	6.64	6.50	6.60	42266
2001-08-16	6.35	6.43	6.33	6.33	1661
2001-08-17	6.28	6.28	5.97	5.97	3634
2001-08-20	5.87	5.90	5.87	5.90	3323
2001-08-21	5.92	5.95	5.91	5.95	13708
2001-08-22	5.98	6.11	5.98	6.11	1038
2001-08-23	6.16	6.26	5.97	6.10	3427
2001-08-24	5.97	6.07	5.94	5.98	14434
2001-08-27	6.07	6.07	5.97	5.97	623
2001-08-28	6.07	6.18	6.02	6.07	25650
2001-08-29	6.11	6.45	6.11	6.20	37697
2001-08-30	6.25	6.26	5.97	6.26	17550
2001-08-31	6.33	6.43	6.33	6.33	1142
2001-09-04	6.42	6.55	6.40	6.40	9242
2001-09-05	6.45	6.55	6.37	6.40	12046
2001-09-06	6.50	6.63	6.50	6.60	1557
2001-09-07	6.60	6.61	6.56	6.56	15681
2001-09-10	6.45	6.62	6.41	6.50	4673
2001-09-17	6.41	6.55	5.83	5.83	18796
2001-09-18	5.83	6.16	5.83	6.16	26377
2001-09-19	6.07	6.07	6.02	6.02	105821
2001-09-21	5.78	5.78	5.62	5.63	5088
2001-09-24	5.68	5.78	5.62	5.62	229921
2001-09-25	5.68	6.01	5.68	5.91	8100
2001-09-26	5.83	5.85	5.83	5.83	2076
2001-09-27	5.78	5.81	5.44	5.44	20458
2001-09-28	5.49	5.68	5.47	5.59	3842
2001-10-01	5.59	5.59	5.15	5.15	6127
2001-10-02	5.19	5.29	5.14	5.15	6334
2001-10-03	5.13	5.13	4.66	4.76	35620
2001-10-04	4.67	4.77	4.34	4.38	19212
2001-10-05	4.48	4.86	4.48	4.67	19523
2001-10-08	4.68	4.90	4.67	4.86	2388
2001-10-09	4.81	4.81	4.36	4.39	13915
2001-10-10	4.39	4.77	4.39	4.77	6023
2001-10-11	4.83	4.83	4.81	4.81	726
2001-10-12	4.72	4.73	4.64	4.64	3323
2001-10-15	4.69	4.69	4.69	4.69	415
2001-10-16	4.62	4.93	4.49	4.81	23262
2001-10-17	5.01	5.10	5.01	5.01	3323
2001-10-18	5.07	5.07	4.94	4.96	19523
2001-10-19	5.01	5.01	4.77	4.91	8723
2001-10-22	4.82	4.82	4.82	4.82	207
2001-10-23	4.96	4.96	4.96	4.96	103
2001-10-24	4.97	4.98	4.81	4.81	4361
2001-10-25	4.96	4.96	4.77	4.77	3115
2001-10-26	4.91	4.94	4.81	4.81	4257
2001-10-29	4.88	4.88	4.63	4.67	1973
2001-10-30	4.57	4.57	4.44	4.47	16719
2001-10-31	4.66	4.66	4.29	4.31	27831
2001-11-01	4.32	4.57	4.31	4.57	11838
2001-11-02	4.53	4.53	4.43	4.50	6023
2001-11-05	4.30	4.81	4.30	4.57	50158
2001-11-06	4.52	4.62	4.47	4.62	25442
2001-11-07	4.53	4.64	4.42	4.64	44551
2001-11-08	4.57	4.57	4.57	4.57	1350
2001-11-09	4.62	4.71	4.62	4.64	6438
2001-11-12	4.74	4.75	4.64	4.69	4984
2001-11-13	4.68	4.77	4.68	4.72	7684
2001-11-14	4.72	4.76	4.68	4.75	3738
2001-11-15	4.87	4.87	4.72	4.75	12669
2001-11-16	4.72	4.72	4.67	4.67	4777
2001-11-19	4.67	4.81	4.67	4.67	830
2001-11-20	4.67	4.67	4.29	4.32	21081
2001-11-21	4.32	4.38	4.19	4.31	25339
2001-11-23	4.29	4.29	4.29	4.29	6230
2001-11-26	4.33	4.46	4.33	4.46	8100
2001-11-27	4.53	4.64	4.51	4.62	6230
2001-11-28	4.67	4.67	4.59	4.59	8515
2001-11-29	4.55	4.55	4.46	4.47	8827
2001-11-30	4.50	4.50	4.40	4.40	2492
2001-12-03	4.40	4.53	4.40	4.52	2596
2001-12-04	4.41	4.41	4.18	4.37	10488
2001-12-05	4.34	4.48	4.25	4.33	15058
2001-12-06	4.33	4.33	4.04	4.04	18692
2001-12-07	4.09	4.14	4.00	4.14	116414
2001-12-10	4.09	4.11	3.90	4.03	73421
2001-12-11	4.09	4.19	4.09	4.19	13188
2001-12-12	4.19	4.24	3.92	4.24	92840
2001-12-13	4.14	4.24	4.13	4.22	41851
2001-12-14	4.14	4.14	4.03	4.14	25131
2001-12-17	4.14	4.41	4.14	4.41	38216
2001-12-18	4.41	4.53	4.24	4.36	12877
2001-12-19	4.33	4.33	4.19	4.19	7477
2001-12-20	4.09	4.33	4.09	4.24	8515
2001-12-21	4.14	4.14	3.85	3.95	24819
2001-12-24	4.00	4.14	3.95	4.13	7477
2001-12-26	4.14	4.14	4.00	4.00	7061
2001-12-27	4.09	4.09	3.92	3.95	4257
2001-12-28	3.96	4.49	3.96	4.46	30946
2001-12-31	4.36	5.17	4.10	5.07	29181
2002-01-02	5.06	5.39	5.01	5.39	36347
2002-01-03	5.40	5.46	5.06	5.06	23158
2002-01-04	5.01	5.01	4.67	4.70	13604
2002-01-07	4.60	4.60	4.19	4.29	19523
2002-01-08	4.33	4.33	4.27	4.27	2284
2002-01-09	4.19	4.19	4.00	4.09	8411
2002-01-10	4.00	4.04	3.86	4.04	22846
2002-01-11	4.14	4.14	3.95	4.03	4569
2002-01-14	4.04	4.08	4.00	4.08	2284
2002-01-15	3.99	3.99	3.81	3.85	15577
2002-01-16	3.85	3.99	3.85	3.89	4050
2002-01-17	4.04	4.24	3.24	3.26	57116
2002-01-18	3.27	3.74	3.27	3.74	25339
2002-01-22	3.64	3.76	3.51	3.76	39774
2002-01-23	3.85	3.85	3.71	3.71	18796
2002-01-24	3.71	3.85	3.66	3.85	7892
2002-01-25	3.76	3.76	3.66	3.66	17135
2002-01-28	3.61	3.66	3.57	3.66	11111
2002-01-29	3.66	3.66	3.56	3.56	11111
2002-01-30	3.71	3.95	3.71	3.85	14954
2002-01-31	3.98	4.29	3.47	3.99	81625
2002-02-01	4.29	4.29	3.76	3.85	17965
2002-02-04	3.80	3.80	3.76	3.76	1557
2002-02-05	3.80	3.80	3.56	3.65	3530
2002-02-06	3.61	3.61	3.56	3.56	1973
2002-02-07	3.56	3.56	3.32	3.32	28350
2002-02-08	3.27	3.27	3.27	3.27	934
2002-02-11	3.27	3.27	3.18	3.18	4984
2002-02-12	3.18	3.18	2.97	2.97	20665
2002-02-13	3.00	3.17	2.99	3.13	13188
2002-02-14	3.09	3.10	2.79	2.79	13084
2002-02-15	2.79	2.93	2.79	2.93	9450
2002-02-19	2.89	2.93	2.89	2.89	9761
2002-02-20	2.89	2.89	2.76	2.76	6023
2002-02-21	2.89	2.89	2.76	2.76	623
2002-02-22	2.89	2.89	2.74	2.74	5607
2002-02-25	2.83	2.83	2.73	2.79	2180
2002-02-26	2.78	2.78	2.57	2.70	3115
2002-02-27	2.70	2.70	2.31	2.36	83078
2002-02-28	2.32	2.50	2.21	2.21	75601
2002-03-01	2.31	2.46	2.22	2.41	15992
2002-03-04	2.60	2.64	2.50	2.64	8930
2002-03-05	2.60	2.74	2.60	2.71	5815
2002-03-06	2.74	2.74	2.60	2.60	38839
2002-03-07	2.55	2.56	2.50	2.55	57220
2002-03-08	2.65	2.65	2.41	2.41	20769
2002-03-11	2.46	2.46	2.36	2.36	17031
2002-03-12	2.41	2.41	2.31	2.31	28246
2002-03-13	2.40	2.40	2.32	2.32	1350
2002-03-14	2.36	2.50	2.07	2.17	65009
2002-03-15	2.21	2.21	2.18	2.18	6230
2002-03-18	2.19	2.19	2.13	2.13	10696
2002-03-19	2.17	2.26	2.17	2.18	29285
2002-03-20	2.17	2.21	2.12	2.12	6646
2002-03-21	2.21	2.26	2.02	2.11	12150
2002-03-22	2.10	2.12	1.77	1.82	71551
2002-03-25	1.87	1.87	1.59	1.60	42993
2002-03-26	1.60	1.69	1.49	1.59	46731
2002-03-27	1.54	1.64	1.49	1.49	30012
2002-03-28	1.53	1.70	1.53	1.69	18692
2002-04-01	1.71	1.93	1.71	1.93	32608
2002-04-02	1.92	2.07	1.69	1.78	144038
2002-04-03	1.82	1.92	1.69	1.69	33646
2002-04-04	1.69	1.77	1.69	1.77	13084
2002-04-05	1.76	1.76	1.64	1.65	28869
2002-04-08	1.69	1.70	1.61	1.69	15369
2002-04-09	1.69	1.69	1.60	1.64	8930
2002-04-10	1.60	1.60	1.50	1.54	18277
2002-04-11	1.49	1.52	1.44	1.44	28142
2002-04-12	1.46	1.46	1.20	1.20	56909
2002-04-15	1.16	1.18	1.08	1.15	41020
2002-04-16	1.19	1.20	1.13	1.20	29804
2002-04-17	1.16	1.23	1.16	1.17	38424
2002-04-18	1.16	1.16	1.11	1.11	29700
2002-04-19	1.16	1.18	1.16	1.18	39981
2002-04-22	1.20	1.20	1.16	1.18	26273
2002-04-23	1.23	1.48	1.21	1.48	41435
2002-04-24	1.58	1.58	1.48	1.58	13811
2002-04-25	1.67	1.68	1.35	1.35	69994
2002-04-26	1.44	1.53	1.30	1.30	15577
2002-04-29	1.44	1.44	1.20	1.38	26689
2002-04-30	1.43	1.43	1.34	1.34	78405
2002-05-01	1.29	1.38	1.29	1.38	7477
2002-05-02	1.40	1.40	1.26	1.29	233555
2002-05-03	1.29	1.35	1.26	1.27	94710
2002-05-06	1.32	1.32	1.27	1.28	12877
2002-05-07	1.33	1.33	1.27	1.27	17446
2002-05-08	1.30	1.30	1.20	1.20	79236
2002-05-09	1.16	1.16	1.14	1.16	3738
2002-05-10	1.19	1.19	1.19	1.19	2700
2002-05-13	1.10	1.15	1.10	1.11	13708
2002-05-14	1.06	1.11	1.06	1.11	15577
2002-05-15	1.09	1.09	1.06	1.06	14954
2002-05-16	1.06	1.08	0.97	0.99	14746
2002-05-17	1.01	1.01	0.96	0.99	15265
2002-05-20	0.99	1.01	0.97	0.97	23469
2002-05-21	0.97	0.99	0.94	0.96	24404
2002-05-22	0.96	1.04	0.94	0.95	17238
2002-05-23	0.94	0.99	0.92	0.95	16823
2002-05-24	0.98	0.98	0.89	0.94	78509
2002-05-28	0.96	0.96	0.92	0.92	4673
2002-05-29	0.89	0.92	0.84	0.84	26481
2002-05-30	0.82	0.84	0.78	0.78	30946
2002-05-31	0.85	0.85	0.79	0.79	18069
2002-06-03	0.84	0.84	0.79	0.80	23262
2002-06-04	0.77	0.77	0.63	0.63	68643
2002-06-05	0.63	0.67	0.63	0.64	24715
2002-06-06	0.64	0.69	0.63	0.63	12669
2002-06-07	0.63	0.65	0.60	0.60	58778
2002-06-10	0.65	0.65	0.61	0.61	2388
2002-06-11	0.65	0.71	0.65	0.71	5296
2002-06-12	0.72	0.94	0.67	0.72	27416
2002-06-13	0.77	0.82	0.76	0.76	7580
2002-06-14	0.77	0.82	0.70	0.71	4465
2002-06-17	0.75	0.80	0.73	0.73	3634
2002-06-18	0.77	0.77	0.72	0.72	4050
2002-06-19	0.72	0.77	0.68	0.72	16304
2002-06-20	0.72	0.76	0.70	0.75	5503
2002-06-21	0.76	0.77	0.69	0.69	5192
2002-06-24	0.69	0.69	0.67	0.67	11631
2002-06-25	0.77	0.82	0.63	0.65	108729
2002-06-26	0.60	0.65	0.60	0.65	11111
2002-06-27	0.65	0.67	0.64	0.65	87232
2002-06-28	0.75	0.75	0.61	0.61	678339
2002-07-01	0.61	0.72	0.61	0.63	64697
2002-07-02	0.70	0.74	0.70	0.71	14642
2002-07-03	0.71	0.77	0.63	0.63	45901
2002-07-05	0.65	0.91	0.65	0.78	55559
2002-07-08	0.77	0.86	0.77	0.86	155357
2002-07-09	0.86	0.93	0.80	0.80	403763
2002-07-10	0.84	0.84	0.79	0.80	126280
2002-07-11	0.77	0.82	0.77	0.79	3427
2002-07-12	0.81	0.81	0.78	0.79	18173
2002-07-15	0.77	0.79	0.77	0.79	6542
2002-07-16	0.79	0.81	0.77	0.77	63451
2002-07-17	0.77	0.82	0.77	0.80	5192
2002-07-18	0.82	0.91	0.82	0.91	22223
2002-07-19	0.91	0.93	0.89	0.91	104367
2002-07-22	0.87	0.87	0.75	0.75	95125
2002-07-23	0.80	0.81	0.67	0.67	39254
2002-07-24	0.61	0.67	0.59	0.65	68332
2002-07-25	0.67	0.72	0.67	0.67	1350
2002-07-26	0.72	0.72	0.72	0.72	415
2002-07-29	0.80	0.80	0.74	0.74	2388
2002-07-30	0.79	0.82	0.79	0.79	6334
2002-07-31	0.84	0.87	0.77	0.77	37489
2002-08-01	0.82	0.82	0.82	0.82	15058
2002-08-02	0.82	0.93	0.79	0.84	42889
2002-08-05	0.93	0.93	0.83	0.84	45485
2002-08-06	0.84	0.87	0.84	0.87	14746
2002-08-07	0.93	0.94	0.87	0.91	23054
2002-08-08	0.94	1.06	0.94	0.96	44343
2002-08-09	1.06	1.25	1.03	1.15	145803
2002-08-12	1.20	1.25	1.13	1.20	121918
2002-08-13	1.22	1.38	1.19	1.31	37904
2002-08-14	1.38	1.42	1.20	1.20	41124
2002-08-15	1.17	1.25	1.17	1.24	38735
2002-08-16	1.27	1.31	1.24	1.25	24715
2002-08-19	1.22	1.44	1.22	1.28	48185
2002-08-20	1.20	1.35	1.15	1.35	20250
2002-08-21	1.35	1.44	1.21	1.31	50055
2002-08-22	1.32	1.33	1.28	1.30	13084
2002-08-23	1.20	1.35	1.20	1.26	40293
2002-08-26	1.33	1.36	1.25	1.25	7165
2002-08-27	1.30	1.54	1.25	1.30	38424
2002-08-28	1.27	1.27	1.27	1.27	207
2002-08-29	1.27	1.27	1.20	1.25	75290
2002-08-30	1.32	1.40	1.29	1.29	33646
2002-09-03	1.30	1.38	1.25	1.34	64386
2002-09-04	1.28	1.43	1.25	1.30	254221
2002-09-05	1.26	1.26	1.20	1.25	12877
2002-09-06	1.20	1.25	1.20	1.20	8515
2002-09-09	1.17	1.30	1.17	1.28	28454
2002-09-10	1.30	1.30	1.16	1.20	13708
2002-09-11	1.25	1.25	1.20	1.20	56493
2002-09-12	1.19	1.20	1.16	1.20	70617
2002-09-13	1.16	1.18	1.16	1.18	21912
2002-09-16	1.17	1.17	1.11	1.11	1246
2002-09-17	1.16	1.16	1.16	1.16	31985
2002-09-18	1.08	1.16	1.08	1.16	37177
2002-09-19	1.11	1.11	1.03	1.09	41435
2002-09-20	1.03	1.09	0.98	1.06	23054
2002-09-23	1.09	1.09	1.06	1.06	81105
2002-09-25	1.01	1.02	1.01	1.01	1246
2002-09-26	1.01	1.06	0.99	1.01	71655
2002-09-27	1.01	1.02	1.01	1.02	1142
2002-09-30	1.02	1.09	0.96	1.08	32089
2002-10-01	1.09	1.14	1.09	1.09	13188
2002-10-02	1.11	1.18	1.07	1.07	43304
2002-10-03	1.11	1.11	1.07	1.07	95125
2002-10-07	1.03	1.03	1.03	1.03	1038
2002-10-08	1.07	1.07	1.03	1.03	31673
2002-10-09	1.07	1.07	1.07	1.07	32712
2002-10-10	1.05	1.11	1.05	1.06	41020
2002-10-11	1.11	1.12	1.11	1.11	41954
2002-10-14	1.06	1.17	1.06	1.17	92529
2002-10-15	1.17	1.30	1.17	1.30	70720
2002-10-16	1.25	1.43	1.25	1.43	65943
2002-10-17	1.44	1.54	1.20	1.35	138326
2002-10-18	1.36	1.49	1.35	1.44	114025
2002-10-21	1.49	1.51	1.49	1.51	7269
2002-10-22	1.54	1.54	1.47	1.47	13915
2002-10-23	1.48	1.48	1.44	1.44	32089
2002-10-24	1.43	1.43	1.43	1.43	934
2002-10-25	1.43	1.43	1.43	1.43	2180
2002-10-28	1.44	1.63	1.26	1.35	51612
2002-10-29	1.38	1.38	1.28	1.30	21808
2002-10-30	1.25	1.32	1.25	1.29	5503
2002-10-31	1.32	1.43	1.32	1.43	3946
2002-11-01	1.49	1.49	1.44	1.48	89102
2002-11-04	1.48	1.54	1.40	1.40	12981
2002-11-05	1.38	1.42	1.35	1.38	3011
2002-11-06	1.37	1.37	1.35	1.35	22015
2002-11-07	1.28	1.35	1.26	1.35	21704
2002-11-08	1.30	1.38	1.30	1.30	54520
2002-11-11	1.30	1.40	1.30	1.33	26066
2002-11-12	1.30	1.44	1.30	1.40	76640
2002-11-13	1.46	1.64	1.46	1.59	11734
2002-11-14	1.69	1.69	1.54	1.54	22431
2002-11-15	1.44	1.46	1.35	1.35	26066
2002-11-18	1.35	1.52	1.35	1.44	75082
2002-11-19	1.54	1.69	1.54	1.56	92633
2002-11-20	1.56	1.60	1.56	1.56	12461
2002-11-21	1.59	1.69	1.47	1.56	55247
2002-11-22	1.59	1.63	1.45	1.59	67397
2002-11-25	1.54	1.59	1.54	1.56	77159
2002-11-26	1.58	1.66	1.58	1.59	127214
2002-11-27	1.67	1.67	1.56	1.63	107379
2002-11-29	1.59	1.59	1.50	1.52	8411
2002-12-02	1.57	1.59	1.54	1.56	68747
2002-12-03	1.59	1.64	1.48	1.59	48185
2002-12-04	1.64	1.64	1.54	1.56	34789
2002-12-05	1.51	1.54	1.49	1.54	46316
2002-12-06	1.52	1.54	1.44	1.53	16615
2002-12-09	1.58	1.58	1.40	1.40	6750
2002-12-10	1.35	1.45	1.35	1.43	16927
2002-12-11	1.40	1.42	1.35	1.35	25962
2002-12-12	1.40	1.53	1.40	1.47	9865
2002-12-13	1.52	1.53	1.25	1.35	54209
2002-12-16	1.30	1.40	1.30	1.35	37697
2002-12-17	1.31	1.31	1.25	1.25	117141
2002-12-18	1.25	1.25	1.17	1.17	389744
2002-12-19	1.18	1.18	1.14	1.14	588406
2002-12-20	1.14	1.30	1.14	1.16	773153
2002-12-23	1.21	1.35	1.21	1.35	150269
2002-12-24	1.35	1.39	1.35	1.38	18692
2002-12-26	1.42	1.54	1.42	1.49	62620
2002-12-27	1.52	1.53	1.44	1.51	11319
2002-12-30	1.56	1.58	1.40	1.40	19523
2002-12-31	1.38	1.51	1.26	1.26	39566
2003-01-02	1.35	1.49	1.35	1.43	88582
2003-01-03	1.43	1.58	1.43	1.57	135418
2003-01-06	1.64	1.72	1.64	1.67	52755
2003-01-07	1.71	1.77	1.67	1.73	200635
2003-01-08	1.69	1.73	1.61	1.73	310299
2003-01-09	1.73	1.84	1.73	1.80	43720
2003-01-10	1.83	1.87	1.73	1.81	32400
2003-01-13	1.86	1.86	1.75	1.83	26585
2003-01-14	1.85	1.88	1.83	1.86	20665
2003-01-15	1.91	1.91	1.79	1.79	28662
2003-01-16	1.79	1.87	1.77	1.83	28246
2003-01-17	1.80	1.80	1.75	1.78	9554
2003-01-21	1.86	1.86	1.78	1.83	17965
2003-01-22	1.84	1.84	1.79	1.81	3530
2003-01-23	1.78	1.91	1.78	1.85	17654
2003-01-24	1.88	1.88	1.82	1.82	23365
2003-01-27	1.82	1.82	1.63	1.63	48601
2003-01-28	1.53	1.64	1.36	1.42	276756
2003-01-29	1.44	1.53	1.35	1.49	476977
2003-01-30	1.51	1.64	1.51	1.53	213201
2003-01-31	1.56	1.56	1.35	1.43	247263
2003-02-03	1.49	1.59	1.46	1.50	77159
2003-02-04	1.53	1.64	1.53	1.61	79963
2003-02-05	1.70	1.72	1.64	1.68	19108
2003-02-06	1.69	1.69	1.68	1.69	25754
2003-02-07	1.65	1.70	1.64	1.68	73005
2003-02-10	1.62	1.69	1.60	1.69	107587
2003-02-11	1.59	1.75	1.59	1.72	150165
2003-02-12	1.73	1.85	1.73	1.80	137495
2003-02-13	1.85	2.17	1.85	1.95	170519
2003-02-14	1.95	2.02	1.88	1.95	39566
2003-02-18	1.95	2.03	1.95	2.01	78301
2003-02-19	2.02	2.07	1.98	1.98	15785
2003-02-20	2.00	2.00	1.91	1.95	59401
2003-02-21	1.96	2.04	1.94	1.99	230232
2003-02-24	2.01	2.02	1.90	1.90	71967
2003-02-25	1.88	2.17	1.78	2.17	69059
2003-02-26	2.09	2.09	1.78	1.88	58466
2003-02-27	1.88	1.88	1.78	1.87	52962
2003-02-28	1.84	1.99	1.84	1.88	4257
2003-03-03	1.90	1.90	1.83	1.85	22535
2003-03-04	1.83	1.88	1.69	1.70	9346
2003-03-05	1.66	1.97	1.66	1.83	204893
2003-03-06	1.88	1.88	1.73	1.74	87440
2003-03-07	1.74	1.79	1.74	1.77	39254
2003-03-10	1.78	1.78	1.73	1.73	27312
2003-03-11	1.74	1.75	1.64	1.68	22742
2003-03-12	1.69	1.74	1.65	1.74	18381
2003-03-13	1.83	1.83	1.73	1.74	21288
2003-03-14	1.75	1.84	1.75	1.81	14227
2003-03-17	1.77	1.87	1.77	1.86	39358
2003-03-18	1.87	1.93	1.84	1.93	251521
2003-03-19	1.85	1.92	1.84	1.85	22327
2003-03-20	1.85	1.91	1.85	1.88	29181
2003-03-21	1.90	1.95	1.89	1.91	160861
2003-03-24	1.85	1.92	1.85	1.86	71447
2003-03-25	1.90	1.90	1.86	1.88	232621
2003-03-26	1.93	1.95	1.85	1.95	509481
2003-03-27	1.97	1.97	1.87	1.89	112571
2003-03-28	1.93	1.93	1.88	1.93	19835
2003-03-31	1.85	2.07	1.85	2.07	40085
2003-04-01	2.02	2.21	1.88	2.21	568260
2003-04-02	2.21	2.29	2.10	2.14	182462
2003-04-03	2.11	2.31	2.07	2.23	240202
2003-04-04	2.25	2.39	2.22	2.39	252767
2003-04-07	2.40	2.40	2.21	2.26	43201
2003-04-08	2.32	2.32	2.23	2.31	61166
2003-04-09	2.31	2.33	2.21	2.26	58674
2003-04-10	2.26	2.30	2.21	2.26	85467
2003-04-11	2.22	2.28	2.21	2.28	5711
2003-04-14	2.31	2.40	2.29	2.36	283714
2003-04-15	2.36	2.55	2.34	2.54	605749
2003-04-16	2.64	2.70	2.46	2.46	399194
2003-04-17	2.42	2.72	2.42	2.67	67605
2003-04-21	2.73	2.86	2.73	2.79	293268
2003-04-22	2.86	3.03	2.80	3.00	160653
2003-04-23	2.99	3.06	2.89	2.90	198039
2003-04-24	2.80	2.99	2.70	2.76	259621
2003-04-25	2.79	2.80	2.70	2.74	133134
2003-04-28	2.74	2.74	2.31	2.43	175400
2003-04-29	2.52	2.67	2.41	2.65	77678
2003-04-30	2.65	2.89	2.65	2.89	200116
2003-05-01	2.79	2.79	2.72	2.79	19835
2003-05-02	2.79	2.95	2.79	2.89	202712
2003-05-05	2.84	3.00	2.74	2.79	71032
2003-05-06	2.74	2.74	2.65	2.70	74563
2003-05-07	2.66	2.83	2.66	2.79	53274
2003-05-08	2.89	2.90	2.79	2.79	42993
2003-05-09	2.70	2.76	2.70	2.74	13188
2003-05-12	2.74	2.74	2.55	2.62	36970
2003-05-13	2.70	2.74	2.60	2.60	57324
2003-05-14	2.69	2.71	2.60	2.63	46316
2003-05-15	2.53	2.70	2.36	2.46	185369
2003-05-16	2.50	2.56	2.27	2.31	96890
2003-05-19	2.41	2.41	2.21	2.23	112156
2003-05-20	2.19	2.23	2.04	2.15	242175
2003-05-21	2.13	2.36	2.07	2.21	257440
2003-05-22	2.24	2.57	2.24	2.50	86194
2003-05-23	2.60	2.70	2.36	2.36	42266
2003-05-27	2.26	2.65	2.26	2.51	103952
2003-05-28	2.73	2.73	2.55	2.70	49847
2003-05-29	2.65	2.67	2.55	2.64	129707
2003-05-30	2.64	2.74	2.60	2.69	61166
2003-06-02	2.67	2.75	2.61	2.74	61270
2003-06-03	2.78	2.84	2.69	2.78	31985
2003-06-04	2.79	2.88	2.73	2.80	24715
2003-06-05	2.80	2.89	2.75	2.77	25339
2003-06-06	2.76	2.78	2.73	2.77	14538
2003-06-09	2.77	2.79	2.71	2.79	19523
2003-06-10	2.79	3.06	2.79	3.03	185058
2003-06-11	3.10	3.13	2.94	2.97	62828
2003-06-12	2.98	2.98	2.55	2.91	71447
2003-06-13	3.00	3.23	2.99	3.12	389536
2003-06-16	3.22	3.66	3.20	3.61	80378
2003-06-17	3.45	3.45	3.13	3.33	112571
2003-06-18	3.37	3.40	3.10	3.24	85467
2003-06-19	3.24	3.30	3.18	3.26	100837
2003-06-20	3.37	3.42	3.27	3.34	202089
2003-06-23	3.25	3.40	3.25	3.30	68436
2003-06-24	3.32	3.37	3.19	3.19	55351
2003-06-25	3.23	3.32	3.08	3.17	46316
2003-06-26	3.17	3.17	2.79	2.84	91283
2003-06-27	2.84	2.84	2.65	2.78	182981
2003-06-30	2.67	3.03	2.67	2.99	105406
2003-07-01	3.08	3.08	2.88	2.99	73732
2003-07-02	2.99	3.01	2.84	2.88	44343
2003-07-03	2.86	2.86	2.74	2.85	23989
2003-07-07	2.75	3.03	2.75	2.99	75705
2003-07-08	2.98	2.99	2.91	2.95	117660
2003-07-09	2.91	3.06	2.71	2.87	113402
2003-07-10	2.87	2.87	2.71	2.80	28558
2003-07-11	2.84	2.89	2.80	2.84	14123
2003-07-14	2.81	3.03	2.75	2.94	36762
2003-07-15	2.99	2.99	2.84	2.93	20977
2003-07-16	2.91	2.91	2.71	2.79	14227
2003-07-17	2.74	2.79	2.74	2.79	7165
2003-07-18	2.79	2.96	2.78	2.89	12669
2003-07-21	2.94	2.99	2.89	2.89	117972
2003-07-22	2.89	2.92	2.87	2.89	30116
2003-07-23	2.89	2.94	2.88	2.89	22639
2003-07-24	2.89	2.89	2.80	2.83	12357
2003-07-25	2.75	2.89	2.75	2.89	22015
2003-07-28	2.88	2.93	2.74	2.82	19523
2003-07-29	2.89	2.89	2.75	2.81	48393
2003-07-30	2.80	2.90	2.75	2.89	85363
2003-07-31	2.91	2.92	2.76	2.89	17238
2003-08-01	2.84	2.93	2.79	2.79	48289
2003-08-04	2.79	2.89	2.76	2.84	13604
2003-08-05	2.83	2.84	2.77	2.82	11942
2003-08-06	2.79	2.88	2.77	2.79	10073
2003-08-07	2.81	2.81	2.74	2.78	13811
2003-08-08	2.77	2.83	2.74	2.81	21081
2003-08-11	2.89	2.89	2.77	2.77	21912
2003-08-12	2.77	2.77	2.65	2.70	52962
2003-08-13	2.65	2.89	2.65	2.89	25754
2003-08-14	2.79	2.92	2.79	2.88	43928
2003-08-15	2.88	2.89	2.86	2.88	23573
2003-08-18	2.84	2.90	2.80	2.90	13915
2003-08-19	2.88	2.89	2.55	2.55	54624
2003-08-20	2.43	2.84	2.43	2.58	51508
2003-08-21	2.57	2.61	2.41	2.46	109871
2003-08-22	2.50	2.59	2.41	2.41	42370
2003-08-25	2.47	2.55	2.44	2.47	40085
2003-08-26	2.49	2.58	2.49	2.58	35827
2003-08-27	2.68	2.83	2.60	2.74	26066
2003-08-28	2.75	2.87	2.70	2.76	98863
2003-08-29	2.73	2.77	2.72	2.77	17965
2003-09-02	2.79	2.87	2.74	2.77	37800
2003-09-03	2.86	2.87	2.79	2.85	39566
2003-09-04	2.84	2.86	2.75	2.79	29700
2003-09-05	2.77	2.89	2.77	2.89	11111
2003-09-08	2.88	2.91	2.88	2.90	4569
2003-09-09	2.82	2.82	2.76	2.79	13188
2003-09-10	2.70	2.92	2.70	2.79	38631
2003-09-11	2.89	3.12	2.89	3.12	51612
2003-09-12	3.12	3.12	2.99	2.99	7269
2003-09-15	3.08	3.12	2.96	3.09	224520
2003-09-16	3.03	3.22	3.03	3.22	59816
2003-09-17	3.22	3.22	3.07	3.15	108418
2003-09-18	3.09	3.18	3.09	3.18	45070
2003-09-19	3.13	3.18	3.03	3.03	61270
2003-09-22	3.08	3.08	2.89	2.99	60128
2003-09-23	2.91	3.01	2.84	3.00	100213
2003-09-24	2.94	3.08	2.91	3.03	12565
2003-09-25	2.99	3.00	2.99	3.00	1038
2003-09-26	3.00	3.03	2.99	3.03	54520
2003-09-29	3.03	3.13	3.03	3.05	35516
2003-09-30	3.03	3.13	3.03	3.05	69370
2003-10-01	3.13	3.17	3.13	3.16	21392
2003-10-02	3.17	3.22	3.17	3.20	4050
2003-10-03	3.21	3.23	3.11	3.15	112883
2003-10-06	3.11	3.19	3.09	3.15	22119
2003-10-07	3.15	3.17	3.08	3.17	84636
2003-10-08	3.14	3.23	3.14	3.23	31673
2003-10-09	3.23	3.46	3.23	3.36	108729
2003-10-10	3.31	3.37	3.31	3.33	7996
2003-10-13	3.33	3.33	3.18	3.27	5711
2003-10-14	3.31	3.36	3.30	3.36	7269
2003-10-15	3.36	3.36	3.14	3.14	20562
2003-10-16	3.18	3.23	3.10	3.12	63140
2003-10-17	3.12	3.13	3.12	3.13	8100
2003-10-20	3.08	3.13	3.04	3.13	6127
2003-10-21	3.07	3.27	3.07	3.21	84740
2003-10-22	3.19	3.20	3.17	3.18	10384
2003-10-23	3.11	3.18	3.01	3.02	34373
2003-10-24	2.97	3.13	2.97	3.08	22742
2003-10-27	3.08	3.10	3.08	3.10	2907
2003-10-28	3.09	3.19	2.99	3.03	21392
2003-10-29	3.05	3.22	3.05	3.13	69474
2003-10-30	3.14	3.23	3.05	3.17	74563
2003-10-31	3.12	3.13	3.06	3.08	31985
2003-11-03	3.11	3.28	3.11	3.28	148607
2003-11-04	3.32	3.45	3.32	3.42	41124
2003-11-05	3.42	3.42	3.28	3.41	39981
2003-11-06	3.41	3.51	3.41	3.51	24923
2003-11-07	3.50	3.58	2.70	3.58	43928
2003-11-10	3.54	3.62	3.51	3.62	34789
2003-11-11	3.62	3.62	3.41	3.41	50262
2003-11-12	3.41	3.46	3.27	3.36	23885
2003-11-13	3.37	3.44	3.33	3.35	30219
2003-11-14	3.37	3.44	3.37	3.42	35931
2003-11-17	3.43	3.44	3.24	3.25	32816
2003-11-18	3.27	3.41	3.25	3.25	10281
2003-11-19	3.27	3.33	3.24	3.29	15785
2003-11-20	3.29	3.32	3.29	3.32	6854
2003-11-21	3.32	3.35	3.32	3.35	6542
2003-11-24	3.37	3.49	3.37	3.49	76121
2003-11-25	3.51	3.76	3.51	3.75	120568
2003-11-26	3.79	3.79	3.58	3.59	19004
2003-11-28	3.61	3.67	3.56	3.56	45901
2003-12-01	3.66	3.70	3.47	3.61	48705
2003-12-02	3.60	3.66	3.58	3.65	40293
2003-12-03	3.65	3.75	3.64	3.69	39670
2003-12-04	3.66	3.67	3.56	3.60	33750
2003-12-05	3.62	3.71	3.57	3.62	7373
2003-12-08	3.72	3.72	3.67	3.67	11111
2003-12-09	3.62	3.74	3.62	3.67	16823
2003-12-10	3.67	3.69	3.61	3.61	33127
2003-12-11	3.66	3.66	3.58	3.62	33646
2003-12-12	3.61	3.70	3.58	3.64	4984
2003-12-15	3.68	3.71	3.56	3.70	69578
2003-12-16	3.65	3.70	3.48	3.70	21808
2003-12-17	3.69	3.80	3.69	3.77	21081
2003-12-18	3.82	4.03	3.82	3.99	106756
2003-12-19	4.03	4.19	3.99	4.03	56805
2003-12-22	4.10	4.33	4.10	4.33	67501
2003-12-23	4.33	4.48	4.26	4.44	74147
2003-12-24	4.44	4.50	4.44	4.45	10904
2003-12-26	4.46	4.61	4.46	4.55	10800
2003-12-29	4.53	4.62	4.35	4.43	58986
2003-12-30	4.43	4.62	4.43	4.52	26481
2003-12-31	4.48	4.54	4.35	4.53	28142
2004-01-02	4.54	4.58	4.48	4.57	22119
2004-01-05	4.65	4.81	4.65	4.81	98448
2004-01-06	4.81	5.20	4.67	5.14	134795
2004-01-07	5.10	5.11	5.01	5.06	85882
2004-01-08	5.06	5.20	4.99	5.01	88582
2004-01-09	5.03	5.22	4.96	5.16	44654
2004-01-12	5.06	5.20	5.06	5.11	127837
2004-01-13	5.11	5.30	5.11	5.21	132822
2004-01-14	5.28	5.34	5.02	5.20	95540
2004-01-15	5.24	5.24	4.96	5.07	70097
2004-01-16	5.15	5.15	4.97	5.04	38631
2004-01-20	5.06	5.43	5.06	5.28	165534
2004-01-21	5.30	5.39	5.29	5.35	120983
2004-01-22	5.15	5.59	5.15	5.51	72590
2004-01-23	5.50	5.51	5.30	5.37	207489
2004-01-26	5.30	5.30	4.96	5.10	392340
2004-01-27	5.20	5.39	5.20	5.39	176646
2004-01-28	5.39	5.44	5.34	5.38	134899
2004-01-29	5.38	5.38	4.54	4.92	182981
2004-01-30	4.92	5.10	4.92	5.04	71655
2004-02-02	5.06	5.06	4.72	4.79	117245
2004-02-03	4.86	4.91	4.74	4.90	49016
2004-02-04	4.96	5.01	4.62	4.67	87232
2004-02-05	4.72	4.72	4.38	4.43	66255
2004-02-06	4.38	4.67	4.20	4.65	203543
2004-02-09	4.70	4.70	4.50	4.56	21081
2004-02-10	4.62	4.62	4.13	4.26	81001
2004-02-11	4.35	4.43	4.24	4.30	92009
2004-02-12	4.40	4.55	4.33	4.43	68955
2004-02-13	4.72	4.75	4.56	4.66	205308
2004-02-17	4.72	5.01	4.72	4.81	245394
2004-02-18	4.91	4.91	4.67	4.79	91490
2004-02-19	4.78	5.01	4.62	4.71	101771
2004-02-20	4.72	4.95	4.72	4.80	91283
2004-02-23	4.82	5.10	4.82	5.01	104264
2004-02-24	5.07	5.15	4.96	5.02	241240
2004-02-25	4.97	5.06	4.81	4.95	93567
2004-02-26	4.85	5.06	4.85	5.01	28973
2004-02-27	4.96	5.03	4.93	4.95	28142
2004-03-01	4.97	5.10	4.93	5.10	87544
2004-03-02	5.10	5.24	5.00	5.06	94710
2004-03-03	5.09	5.09	4.98	5.02	34477
2004-03-04	5.04	5.05	4.97	4.97	88894
2004-03-05	4.96	5.07	4.77	4.90	81001
2004-03-08	4.84	4.91	4.77	4.81	75601
2004-03-09	4.76	5.16	4.76	5.06	128772
2004-03-10	5.10	5.44	5.10	5.33	138949
2004-03-11	5.33	5.43	5.15	5.16	80482
2004-03-12	5.54	5.54	5.30	5.43	122541
2004-03-15	5.33	5.56	5.05	5.07	142272
2004-03-16	5.10	5.27	5.01	5.10	117245
2004-03-17	5.15	5.39	5.06	5.17	116829
2004-03-18	5.25	5.34	5.16	5.26	89829
2004-03-19	5.35	5.42	5.24	5.39	68124
2004-03-22	5.39	5.54	5.39	5.46	65736
2004-03-23	5.52	5.52	5.44	5.45	51716
2004-03-24	5.45	5.45	5.21	5.25	48185
2004-03-25	5.29	5.39	5.25	5.28	70617
2004-03-26	5.26	5.35	5.20	5.30	96890
2004-03-29	5.30	5.35	5.15	5.25	17342
2004-03-30	5.11	5.30	5.08	5.10	97825
2004-03-31	5.09	5.17	5.07	5.17	215278
2004-04-01	5.15	5.21	4.98	5.08	112364
2004-04-02	4.96	5.09	4.96	5.06	123891
2004-04-05	5.06	5.12	4.96	5.10	20250
2004-04-06	5.06	5.08	5.01	5.04	64178
2004-04-07	4.94	5.20	4.94	5.18	60855
2004-04-08	5.25	5.25	5.01	5.07	9969
2004-04-12	5.13	5.13	5.05	5.07	19938
2004-04-13	5.25	5.25	5.01	5.15	22223
2004-04-14	5.17	5.17	5.01	5.12	35827
2004-04-15	5.19	5.19	4.97	4.98	132199
2004-04-16	4.79	4.92	4.72	4.85	164704
2004-04-19	5.15	5.15	4.62	4.71	103744
2004-04-20	4.71	4.72	4.53	4.57	88375
2004-04-21	4.62	4.62	4.42	4.43	60024
2004-04-22	4.53	4.53	4.43	4.52	81832
2004-04-23	4.52	4.72	4.46	4.71	244148
2004-04-26	4.72	4.86	4.61	4.73	48808
2004-04-27	4.67	4.74	4.63	4.64	6750
2004-04-28	4.57	4.57	4.38	4.52	47666
2004-04-29	4.46	4.54	4.29	4.37	42785
2004-04-30	4.34	4.35	4.19	4.22	45381
2004-05-03	4.19	4.33	4.17	4.21	39877
2004-05-04	4.17	4.35	4.17	4.32	52235
2004-05-05	4.29	4.34	4.19	4.24	31570
2004-05-06	4.18	4.22	4.09	4.16	27623
2004-05-07	4.21	4.21	3.97	4.02	58155
2004-05-10	4.02	4.02	3.51	3.59	64593
2004-05-11	3.57	4.23	3.57	4.13	665566
2004-05-12	4.18	4.18	3.83	4.09	367624
2004-05-13	4.04	4.14	3.95	3.95	110391
2004-05-14	4.00	4.00	3.66	3.66	99798
2004-05-17	3.68	3.68	3.44	3.52	286207
2004-05-18	3.58	3.76	3.54	3.64	38424
2004-05-19	3.56	3.76	3.56	3.70	29181
2004-05-20	3.66	3.70	3.54	3.65	30012
2004-05-21	3.61	3.76	3.56	3.57	34270
2004-05-24	3.61	3.74	3.61	3.70	9761
2004-05-25	3.68	4.03	3.53	4.00	557771
2004-05-26	4.00	4.09	3.93	3.95	211228
2004-05-27	3.94	3.95	3.88	3.95	143415
2004-05-28	3.90	3.92	3.89	3.89	84532
2004-06-01	3.89	3.92	3.85	3.92	240202
2004-06-02	3.92	4.09	3.87	4.04	44551
2004-06-03	4.02	4.02	3.85	3.86	25858
2004-06-04	3.86	3.90	3.86	3.90	154215
2004-06-07	3.85	3.95	3.85	3.94	7788
2004-06-08	3.95	3.95	3.80	3.81	11734
2004-06-09	3.77	3.80	3.68	3.73	19004
2004-06-10	3.70	3.76	3.62	3.62	45589
2004-06-14	3.56	3.61	3.47	3.48	222859
2004-06-15	3.48	3.66	3.48	3.61	17861
2004-06-16	3.61	3.76	3.57	3.69	24612
2004-06-17	3.67	3.86	3.67	3.75	15992
2004-06-18	3.76	3.79	3.72	3.74	3011
2004-06-21	3.73	3.76	3.68	3.76	6750
2004-06-22	3.76	3.80	3.66	3.76	114856
2004-06-23	3.70	3.82	3.66	3.79	7061
2004-06-24	3.79	3.80	3.79	3.80	48912
2004-06-25	3.80	3.80	3.71	3.72	57843
2004-06-28	3.66	3.74	3.66	3.72	5192
2004-06-29	3.71	3.89	3.64	3.81	145803
2004-06-30	3.84	3.93	3.79	3.82	26689
2004-07-01	3.85	3.89	3.83	3.85	8930
2004-07-02	3.86	3.95	3.86	3.95	14850
2004-07-06	3.94	4.05	3.85	3.99	27104
2004-07-07	3.97	4.06	3.91	3.99	22431
2004-07-08	4.01	4.14	4.01	4.09	15888
2004-07-09	4.14	4.14	4.09	4.10	6646
2004-07-12	4.09	4.11	4.04	4.09	14746
2004-07-13	4.04	4.09	4.03	4.05	52755
2004-07-14	4.00	4.14	4.00	4.12	13084
2004-07-15	4.09	4.16	4.07	4.14	69890
2004-07-16	4.13	4.16	4.04	4.09	5088
2004-07-19	4.09	4.18	4.09	4.14	33750
2004-07-20	4.11	4.17	4.10	4.14	22015
2004-07-21	4.15	4.23	4.15	4.19	9346
2004-07-22	4.19	4.20	4.14	4.18	28039
2004-07-23	4.19	4.19	4.14	4.18	68020
2004-07-26	4.18	4.18	4.02	4.05	8100
2004-07-27	3.96	4.06	3.96	3.97	27935
2004-07-28	3.87	4.04	3.87	3.98	3842
2004-07-29	4.00	4.09	3.98	4.04	146738
2004-07-30	4.03	4.08	4.03	4.04	9450
2004-08-02	4.04	4.13	4.01	4.10	44966
2004-08-03	4.11	4.11	4.07	4.09	7477
2004-08-04	4.09	4.11	4.09	4.11	8619
2004-08-05	4.10	4.10	4.09	4.09	4361
2004-08-06	4.04	4.11	4.03	4.06	43720
2004-08-09	4.07	4.14	4.07	4.13	41331
2004-08-10	4.17	4.25	4.11	4.22	6957
2004-08-11	4.20	4.20	4.10	4.15	34581
2004-08-12	4.15	4.23	4.15	4.20	10384
2004-08-13	4.20	4.21	4.20	4.21	3011
2004-08-16	4.21	4.38	4.21	4.30	21808
2004-08-17	4.29	4.30	4.25	4.25	42370
2004-08-18	4.28	4.29	4.19	4.19	24196
2004-08-19	4.20	4.20	4.19	4.20	1246
2004-08-20	4.23	4.23	4.10	4.16	3219
2004-08-23	4.14	4.14	4.13	4.13	623
2004-08-24	4.14	4.14	4.14	4.14	103
2004-08-25	4.09	4.11	4.04	4.10	45174
2004-08-26	4.09	4.09	4.07	4.07	1142
2004-08-27	4.07	4.08	4.07	4.08	726
2004-08-30	4.04	4.22	4.04	4.17	17238
2004-08-31	4.18	4.22	4.14	4.14	109560
2004-09-01	4.15	4.19	4.09	4.19	3946
2004-09-02	4.21	4.33	4.17	4.33	61893
2004-09-03	4.33	4.47	4.29	4.37	14746
2004-09-07	4.37	4.44	4.35	4.35	20873
2004-09-08	4.33	4.43	4.26	4.32	13915
2004-09-09	4.29	4.29	4.09	4.19	5919
2004-09-10	4.16	4.27	4.16	4.23	27831
2004-09-13	4.29	4.29	4.19	4.27	48808
2004-09-14	4.29	4.40	4.26	4.35	32089
2004-09-15	4.33	4.38	4.14	4.33	46212
2004-09-16	4.33	4.33	4.14	4.29	5192
2004-09-17	4.29	4.45	4.28	4.41	7165
2004-09-20	4.43	4.46	4.41	4.43	41331
2004-09-21	4.45	4.55	4.45	4.53	58362
2004-09-22	4.48	4.56	4.48	4.56	40812
2004-09-23	4.61	4.67	4.59	4.67	85467
2004-09-24	4.72	4.77	4.62	4.62	79340
2004-09-27	4.64	4.81	4.59	4.66	32608
2004-09-28	4.68	4.77	4.67	4.71	42993
2004-09-29	4.74	4.74	4.71	4.73	64386
2004-09-30	4.77	4.83	4.65	4.65	38008
2004-10-01	4.72	4.77	4.68	4.73	16304
2004-10-04	4.81	4.93	4.81	4.88	81105
2004-10-05	4.88	4.89	4.80	4.80	25442
2004-10-06	4.75	4.81	4.67	4.70	11215
2004-10-07	4.72	4.81	4.68	4.77	24300
2004-10-08	4.72	4.75	4.53	4.58	43408
2004-10-11	4.68	4.70	4.66	4.67	5815
2004-10-12	4.62	4.65	4.57	4.62	9761
2004-10-13	4.62	4.67	4.57	4.66	57843
2004-10-14	4.68	4.70	4.58	4.68	41020
2004-10-15	4.69	4.72	4.66	4.72	78405
2004-10-18	4.67	4.81	4.62	4.77	122437
2004-10-19	4.78	4.78	4.71	4.71	50574
2004-10-20	4.74	4.77	4.70	4.70	5296
2004-10-21	4.70	4.72	4.43	4.71	63866
2004-10-22	4.74	4.74	4.68	4.71	3011
2004-10-25	4.74	4.74	4.62	4.67	10800
2004-10-26	4.64	4.67	4.54	4.67	53585
2004-10-27	4.67	4.81	4.57	4.79	122437
2004-10-28	4.81	5.07	4.80	5.02	162834
2004-10-29	4.99	5.09	4.81	4.93	33750
2004-11-01	4.94	5.06	4.88	4.96	76328
2004-11-02	5.03	5.12	4.95	5.01	101460
2004-11-03	5.05	5.27	5.05	5.25	85779
2004-11-04	5.30	5.30	5.10	5.15	12877
2004-11-05	5.06	5.23	5.06	5.19	36139
2004-11-08	5.24	5.30	5.10	5.15	72590
2004-11-09	5.10	5.23	5.10	5.15	17861
2004-11-10	5.15	5.15	5.01	5.01	7580
2004-11-11	4.98	5.05	4.90	4.99	30427
2004-11-12	4.97	5.01	4.88	4.98	6230
2004-11-15	4.91	4.92	4.81	4.90	82455
2004-11-16	4.90	4.96	4.90	4.92	87959
2004-11-17	4.93	5.06	4.93	5.06	59297
2004-11-18	4.96	5.02	4.88	5.02	15369
2004-11-19	4.93	5.08	4.93	5.04	32296
2004-11-22	4.94	4.94	4.89	4.94	12773
2004-11-23	4.89	4.97	4.87	4.96	61063
2004-11-24	4.95	5.00	4.90	4.97	10488
2004-11-26	4.93	5.01	4.88	4.90	3738
2004-11-29	4.91	4.95	4.83	4.91	44758
2004-11-30	4.95	5.01	4.95	5.00	101148
2004-12-01	5.00	5.13	4.97	5.04	20769
2004-12-02	5.04	5.04	4.91	4.99	17654
2004-12-03	4.99	5.01	4.77	4.97	34477
2004-12-06	4.97	4.97	4.70	4.78	53897
2004-12-07	4.74	4.87	4.69	4.76	12669
2004-12-08	4.76	4.78	4.62	4.76	13188
2004-12-09	4.72	4.81	4.67	4.76	4050
2004-12-10	4.81	4.83	4.80	4.81	7269
2004-12-13	4.78	4.78	4.64	4.64	2180
2004-12-14	4.68	4.77	4.68	4.77	18692
2004-12-15	4.77	4.84	4.75	4.84	16511
2004-12-16	4.81	4.91	4.69	4.72	16927
2004-12-17	4.81	4.91	4.76	4.76	20873
2004-12-20	4.81	4.91	4.81	4.86	49328
2004-12-21	4.93	5.09	4.87	4.95	18069
2004-12-22	4.97	4.98	4.92	4.98	2596
2004-12-23	4.96	5.15	4.96	5.12	23262
2004-12-27	5.11	5.15	5.09	5.10	16511
2004-12-28	5.11	5.18	5.02	5.07	8307
2004-12-29	5.06	5.08	5.01	5.03	3011
2004-12-30	5.00	5.07	4.83	5.02	9761
2004-12-31	5.01	5.01	4.93	4.95	934
2005-01-03	4.93	5.03	4.89	4.95	20146
2005-01-04	4.91	5.01	4.91	4.97	77055
2005-01-05	4.93	4.93	4.80	4.80	1973
2005-01-06	4.81	4.94	4.77	4.92	57428
2005-01-07	4.92	4.93	4.92	4.92	1038
2005-01-10	4.95	5.10	4.95	5.08	39150
2005-01-11	5.10	5.10	5.06	5.07	17965
2005-01-12	5.08	5.16	5.07	5.11	18277
2005-01-13	5.10	5.12	5.06	5.12	6127
2005-01-14	5.11	5.12	5.07	5.12	4569
2005-01-18	5.10	5.18	5.10	5.15	19108
2005-01-19	5.18	5.23	5.07	5.20	45278
2005-01-20	5.18	5.18	5.07	5.09	20250
2005-01-21	5.13	5.30	5.13	5.23	13708
2005-01-24	5.15	5.22	5.15	5.21	6127
2005-01-25	5.18	5.23	5.18	5.19	1973
2005-01-26	5.25	5.34	5.24	5.34	5815
2005-01-27	5.39	5.62	5.33	5.59	57947
2005-01-28	5.59	5.61	5.40	5.59	72797
2005-01-31	5.63	5.69	5.54	5.60	70201
2005-02-01	5.63	5.63	5.59	5.61	71344
2005-02-02	5.59	5.67	5.49	5.55	38735
2005-02-03	5.58	5.68	5.58	5.63	13604
2005-02-04	5.63	5.69	5.63	5.67	72382
2005-02-07	5.69	5.76	5.63	5.68	34997
2005-02-08	5.73	5.78	5.68	5.76	32193
2005-02-09	5.78	5.78	5.49	5.63	18796
2005-02-10	5.70	5.77	5.56	5.63	6542
2005-02-11	5.63	5.67	5.59	5.63	5503
2005-02-14	5.61	5.75	5.61	5.69	9761
2005-02-15	5.63	5.73	5.49	5.64	52755
2005-02-16	5.67	5.69	5.59	5.68	21600
2005-02-17	5.66	5.66	5.50	5.60	17135
2005-02-18	5.59	5.85	5.59	5.81	69267
2005-02-22	5.85	5.97	5.72	5.72	70305
2005-02-23	5.74	6.07	5.67	5.97	191393
2005-02-24	6.01	6.05	5.92	6.01	42162
2005-02-25	6.05	6.05	5.92	5.99	31050
2005-02-28	6.06	6.06	5.81	5.93	57220
2005-03-01	5.85	6.02	5.80	6.02	30012
2005-03-02	5.92	6.05	5.78	5.98	64801
2005-03-03	5.97	6.08	5.97	6.08	19108
2005-03-04	6.13	6.29	6.08	6.26	83494
2005-03-07	6.34	6.54	6.26	6.44	430349
2005-03-08	6.42	6.44	6.26	6.39	144868
2005-03-09	6.37	6.45	6.06	6.11	38008
2005-03-10	6.06	6.07	5.73	5.91	99175
2005-03-11	5.91	6.01	5.68	5.82	30531
2005-03-14	5.87	5.87	5.54	5.59	79651
2005-03-15	5.49	5.67	5.48	5.63	41747
2005-03-16	5.62	5.62	5.48	5.48	32712
2005-03-17	5.50	5.95	5.50	5.85	30739
2005-03-18	5.92	6.01	5.85	5.93	15577
2005-03-21	6.01	6.07	5.79	5.84	22015
2005-03-22	5.78	5.87	5.59	5.75	17238
2005-03-23	5.69	5.78	5.60	5.62	55143
2005-03-24	5.65	5.78	5.59	5.64	6334
2005-03-28	5.63	5.67	5.50	5.50	8411
2005-03-29	5.49	5.78	5.49	5.57	20769
2005-03-30	5.60	5.63	5.46	5.54	6023
2005-03-31	5.54	5.54	5.20	5.33	51716
2005-04-01	5.34	5.78	5.32	5.59	33231
2005-04-04	5.51	5.72	5.51	5.63	12669
2005-04-05	5.60	5.60	5.51	5.59	3738
2005-04-06	5.52	5.52	5.44	5.51	9969
2005-04-07	5.52	5.54	5.42	5.47	2700
2005-04-08	5.57	5.58	5.37	5.45	6334
2005-04-11	5.39	5.56	5.05	5.24	36762
2005-04-12	5.17	5.17	4.91	5.00	20769
2005-04-13	4.94	5.14	4.88	4.94	16719
2005-04-14	4.91	5.00	4.81	4.84	14227
2005-04-15	4.79	4.90	4.73	4.82	33335
2005-04-18	4.73	4.93	4.67	4.83	25962
2005-04-19	4.80	5.10	4.74	4.96	26481
2005-04-20	5.05	5.05	4.86	4.86	7996
2005-04-21	4.85	4.85	4.81	4.83	1350
2005-04-22	4.81	4.81	4.77	4.81	21600
2005-04-25	4.78	4.98	4.78	4.95	22950
2005-04-26	4.94	5.02	4.81	4.96	10488
2005-04-27	4.86	5.06	4.72	5.00	30531
2005-04-28	5.01	5.01	4.98	4.98	830
2005-04-29	5.01	5.09	5.01	5.07	12981
2005-05-02	5.17	5.44	5.14	5.41	14642
2005-05-03	5.44	5.47	5.31	5.42	11215
2005-05-04	5.44	5.66	5.39	5.59	16200
2005-05-05	5.50	5.50	5.39	5.39	1142
2005-05-06	5.40	5.47	5.39	5.45	6542
2005-05-09	5.46	5.69	5.39	5.46	13604
2005-05-10	5.48	5.48	5.25	5.47	28142
2005-05-11	5.44	5.47	5.34	5.44	7477
2005-05-12	5.49	5.59	5.49	5.53	1661
2005-05-13	5.53	5.53	5.40	5.40	5607
2005-05-16	5.45	5.72	5.45	5.71	17342
2005-05-17	5.68	5.73	5.58	5.65	18485
2005-05-18	5.75	5.86	5.65	5.82	39150
2005-05-19	5.78	5.97	5.78	5.87	220263
2005-05-20	5.86	5.93	5.78	5.93	20042
2005-05-23	5.97	5.97	5.73	5.80	10592
2005-05-24	5.84	5.87	5.78	5.78	20458
2005-05-25	5.73	5.73	5.59	5.62	7165
2005-05-26	5.59	5.92	5.59	5.86	24196
2005-05-27	5.92	5.96	5.85	5.89	111533
2005-05-31	5.89	6.05	5.78	5.92	69994
2005-06-01	5.97	6.12	5.97	6.06	339273
2005-06-02	6.06	6.30	6.05	6.23	228882
2005-06-03	6.31	6.31	6.01	6.13	31362
2005-06-06	6.06	6.10	5.92	6.02	35204
2005-06-07	6.08	6.08	5.90	6.05	21912
2005-06-08	6.05	6.05	6.00	6.02	2284
2005-06-09	5.96	5.96	5.83	5.87	2596
2005-06-10	5.86	5.86	5.77	5.77	4257
2005-06-13	5.83	5.91	5.72	5.79	32400
2005-06-14	5.78	5.78	5.78	5.78	3427
2005-06-15	5.78	5.85	5.63	5.68	43201
2005-06-16	5.73	6.00	5.73	5.92	18381
2005-06-17	5.97	5.97	5.88	5.90	9242
2005-06-20	5.84	5.92	5.81	5.83	6750
2005-06-21	5.85	6.07	5.85	6.07	136664
2005-06-22	6.16	6.16	5.97	6.02	16408
2005-06-23	5.95	6.04	5.92	5.92	14123
2005-06-24	5.96	5.96	5.89	5.89	3530
2005-06-27	5.88	5.88	5.66	5.69	13604
2005-06-28	5.69	5.73	5.49	5.57	22431
2005-06-29	5.64	5.72	5.42	5.56	9138
2005-06-30	5.50	5.59	5.34	5.34	39774
2005-07-01	5.34	5.55	5.34	5.48	17550
2005-07-05	5.49	5.55	5.45	5.52	25027
2005-07-06	5.47	5.54	5.41	5.53	5192
2005-07-07	5.41	5.54	5.39	5.47	135522
2005-07-08	5.33	5.53	5.20	5.34	143830
2005-07-11	5.28	5.59	5.28	5.52	55662
2005-07-12	5.45	5.59	5.45	5.59	11734
2005-07-13	5.52	5.68	5.52	5.66	11838
2005-07-14	5.72	5.77	5.72	5.77	29700
2005-07-15	5.71	5.87	5.71	5.76	18900
2005-07-18	5.71	5.78	5.67	5.73	7477
2005-07-19	5.68	5.81	5.68	5.78	6334
2005-07-20	5.83	5.84	5.73	5.81	30635
2005-07-21	5.78	5.79	5.69	5.77	10073
2005-07-22	5.74	5.86	5.74	5.80	13708
2005-07-25	5.79	5.97	5.79	5.81	20250
2005-07-26	5.84	5.97	5.78	5.87	9969
2005-07-27	5.78	6.16	5.78	6.16	22327
2005-07-28	6.26	6.26	5.97	6.07	168234
2005-07-29	6.13	6.21	6.11	6.16	76640
2005-08-01	6.17	6.21	6.09	6.21	6646
2005-08-02	6.16	6.24	6.16	6.24	131160
2005-08-03	6.19	6.24	6.13	6.21	130433
2005-08-04	6.26	6.26	6.16	6.17	30531
2005-08-05	6.19	6.19	6.09	6.11	3323
2005-08-08	6.11	6.11	5.85	5.93	20458
2005-08-09	5.90	5.97	5.83	5.97	7684
2005-08-10	6.01	6.05	6.00	6.05	1453
2005-08-11	6.11	6.16	6.07	6.13	8204
2005-08-12	6.07	6.07	5.92	5.97	3323
2005-08-15	6.03	6.03	6.03	6.03	830
2005-08-16	5.97	5.97	5.83	5.85	2700
2005-08-17	5.82	5.88	5.63	5.86	106548
2005-08-18	5.86	5.86	5.86	5.86	103
2005-08-19	5.92	5.92	5.49	5.73	18796
2005-08-22	5.73	5.91	5.73	5.86	63036
2005-08-23	6.06	6.06	5.83	5.87	2907
2005-08-24	5.83	5.92	5.83	5.92	15785
2005-08-25	6.02	6.02	5.87	6.01	3011
2005-08-26	5.96	5.96	5.96	5.96	207
2005-08-29	5.97	6.11	5.97	6.11	121191
2005-08-30	6.11	6.15	5.97	6.11	7373
2005-08-31	6.10	6.11	5.75	5.95	38008
2005-09-01	5.93	6.09	5.82	5.96	51405
2005-09-02	5.92	6.15	5.92	6.09	30323
2005-09-06	6.12	6.12	5.88	6.05	14538
2005-09-07	6.11	6.16	6.07	6.16	12046
2005-09-08	6.21	6.21	5.92	6.12	24196
2005-09-09	6.18	6.26	6.02	6.17	32816
2005-09-12	6.26	6.31	6.11	6.27	17238
2005-09-13	6.26	6.29	6.19	6.29	4777
2005-09-14	6.29	6.36	6.07	6.11	34062
2005-09-15	6.03	6.27	6.03	6.17	184435
2005-09-16	6.13	6.17	6.07	6.11	31154
2005-09-19	6.02	6.26	6.02	6.26	5503
2005-09-20	6.16	6.16	6.07	6.16	5607
2005-09-21	6.16	6.16	6.07	6.14	26689
2005-09-22	6.18	6.19	6.16	6.19	415
2005-09-23	6.19	6.25	6.14	6.16	3946
2005-09-26	6.21	6.23	6.20	6.21	219536
2005-09-27	6.15	6.21	6.07	6.17	8411
2005-09-28	6.17	6.31	6.17	6.29	19108
2005-09-29	6.20	6.35	6.20	6.35	14538
2005-09-30	6.34	6.40	6.27	6.32	15161
2005-10-03	6.33	6.45	6.28	6.32	28246
2005-10-04	6.32	6.36	6.21	6.23	11319
2005-10-05	6.31	6.40	6.11	6.19	27000
2005-10-06	6.18	6.18	5.99	6.03	17654
2005-10-07	5.94	6.08	5.94	6.08	12461
2005-10-10	6.01	6.01	5.87	5.97	8307
2005-10-11	6.02	6.16	5.98	6.01	36139
2005-10-12	5.95	6.04	5.95	5.95	1869
2005-10-13	5.85	5.94	5.85	5.93	6957
2005-10-14	5.96	6.02	5.87	5.87	3323
2005-10-17	5.85	5.98	5.85	5.91	8930
2005-10-18	5.95	6.11	5.92	6.03	134380
2005-10-19	5.97	5.97	5.91	5.93	3946
2005-10-20	5.92	5.97	5.87	5.97	9450
2005-10-21	5.96	6.00	5.92	5.94	7165
2005-10-24	5.91	6.02	5.86	6.02	1661
2005-10-25	5.95	6.11	5.95	5.98	9034
2005-10-26	6.11	6.11	6.07	6.07	1142
2005-10-27	6.06	6.06	5.98	6.06	726
2005-10-28	5.97	6.07	5.90	6.03	23989
2005-10-31	6.07	6.13	6.02	6.03	14746
2005-11-01	6.01	6.01	6.01	6.01	103
2005-11-02	6.03	6.48	6.02	6.45	50885
2005-11-03	6.36	6.44	6.36	6.44	6750
2005-11-04	6.44	6.58	6.26	6.58	13188
2005-11-07	6.58	6.58	6.37	6.40	17446
2005-11-08	6.34	6.34	6.08	6.11	16615
2005-11-09	6.03	6.08	6.03	6.08	207
2005-11-10	6.08	6.08	5.93	6.08	9450
2005-11-11	6.03	6.08	6.03	6.07	3738
2005-11-14	6.02	6.02	6.02	6.02	415
2005-11-15	6.07	6.11	6.04	6.04	5503
2005-11-16	6.04	6.36	6.03	6.36	11215
2005-11-17	6.35	6.35	6.03	6.08	25754
2005-11-18	6.05	6.07	5.99	6.01	8515
2005-11-21	5.98	6.02	5.93	5.98	3427
2005-11-22	6.07	6.07	5.83	5.94	43928
2005-11-23	5.92	6.03	5.92	6.03	8515
2005-11-25	6.09	6.09	6.02	6.02	2284
2005-11-28	5.97	5.97	5.68	5.79	31673
2005-11-29	5.77	5.77	5.63	5.72	16719
2005-11-30	5.71	5.73	5.67	5.67	8930
2005-12-01	5.63	5.63	5.54	5.63	22223
2005-12-02	5.59	5.69	5.49	5.69	8723
2005-12-05	5.75	5.77	5.59	5.60	3946
2005-12-06	5.59	5.64	5.59	5.59	1869
2005-12-07	5.58	5.66	5.58	5.66	830
2005-12-08	5.76	5.76	5.49	5.50	10488
2005-12-09	5.55	5.61	5.54	5.54	4777
2005-12-12	5.58	5.58	5.49	5.51	4569
2005-12-13	5.51	5.51	5.51	5.51	2284
2005-12-14	5.49	5.50	5.44	5.44	8204
2005-12-15	5.39	5.59	5.20	5.38	49328
2005-12-16	5.35	5.35	5.10	5.13	37489
2005-12-19	5.10	5.30	5.02	5.04	20354
2005-12-20	5.11	5.31	5.11	5.15	7684
2005-12-21	5.15	5.17	5.06	5.07	13604
2005-12-22	5.04	5.13	5.01	5.06	26377
2005-12-23	5.04	5.10	5.02	5.05	16408
2005-12-27	5.01	5.39	4.95	5.14	28869
2005-12-28	5.09	5.28	5.09	5.28	8723
2005-12-29	5.25	5.25	5.11	5.20	7788
2005-12-30	5.12	5.12	5.07	5.07	1142
2006-01-03	5.15	5.60	5.15	5.59	38839
2006-01-04	5.60	5.65	5.60	5.65	519
2006-01-05	5.46	5.51	5.41	5.41	16615
2006-01-06	5.44	5.77	5.44	5.77	8619
2006-01-09	5.73	5.73	5.50	5.55	5503
2006-01-10	5.63	5.71	5.49	5.54	17031
2006-01-11	5.46	5.54	5.31	5.49	58986
2006-01-12	5.42	5.48	5.33	5.33	8307
2006-01-13	5.30	5.30	5.21	5.22	12357
2006-01-17	5.24	5.25	5.10	5.18	18485
2006-01-18	5.19	5.29	5.15	5.29	26377
2006-01-19	5.24	5.25	5.19	5.21	11527
2006-01-20	5.23	5.28	5.23	5.28	7269
2006-01-23	5.34	5.43	5.30	5.32	14331
2006-01-24	5.27	5.27	5.03	5.11	15992
2006-01-25	5.11	5.11	5.09	5.09	3530
2006-01-26	5.09	5.10	4.92	5.10	20873
2006-01-27	5.06	5.17	4.97	5.16	7580
2006-01-30	5.18	5.18	5.06	5.07	9761
2006-01-31	5.06	5.06	4.99	5.02	20665
2006-02-01	5.06	5.06	5.01	5.05	51093
2006-02-02	5.07	5.09	5.03	5.03	2388
2006-02-03	5.12	5.12	5.07	5.09	19212
2006-02-06	5.15	5.18	5.11	5.12	10281
2006-02-07	5.15	5.15	5.01	5.07	25339
2006-02-08	5.02	5.10	5.01	5.04	7373
2006-02-09	5.09	5.22	5.09	5.20	33543
2006-02-10	5.20	5.20	5.07	5.15	11007
2006-02-13	5.19	5.19	5.04	5.04	2803
2006-02-14	5.06	5.06	4.84	4.84	16823
2006-02-15	4.84	4.96	4.84	4.89	22846
2006-02-16	4.87	4.96	4.87	4.91	12877
2006-02-17	4.91	5.08	4.85	5.07	160342
2006-02-21	5.10	5.14	4.94	5.01	45381
2006-02-22	5.20	5.20	5.06	5.06	12669
2006-02-23	4.96	5.20	4.96	5.01	7788
2006-02-24	5.01	5.02	4.95	4.96	20769
2006-02-27	4.91	5.07	4.91	5.06	16408
2006-02-28	4.97	5.01	4.87	4.87	14434
2006-03-01	4.93	4.98	4.89	4.89	66047
2006-03-02	4.96	5.04	4.96	5.04	2700
2006-03-03	4.91	4.96	4.91	4.96	4569
2006-03-06	4.93	5.01	4.83	4.87	15161
2006-03-07	4.81	4.93	4.79	4.79	15888
2006-03-08	4.81	4.91	4.78	4.91	14850
2006-03-09	4.81	4.86	4.79	4.81	14331
2006-03-10	4.81	4.81	4.75	4.77	25858
2006-03-13	4.73	4.77	4.70	4.77	3011
2006-03-14	4.72	4.77	4.72	4.72	7269
2006-03-15	4.72	4.77	4.70	4.70	10073
2006-03-16	4.73	4.73	4.65	4.68	103225
2006-03-17	4.62	4.90	4.58	4.90	147465
2006-03-20	4.85	4.95	4.85	4.95	10073
2006-03-21	4.95	4.95	4.63	4.63	26481
2006-03-22	4.63	4.77	4.63	4.72	5400
2006-03-23	4.72	4.80	4.72	4.72	5400
2006-03-24	4.72	4.94	4.72	4.91	25131
2006-03-27	4.90	4.91	4.81	4.89	12981
2006-03-28	4.90	4.90	4.72	4.72	10904
2006-03-29	4.67	4.96	4.67	4.88	75394
2006-03-30	4.78	5.00	4.78	4.99	30219
2006-03-31	4.89	4.99	4.88	4.88	88686
2006-04-03	4.81	5.16	4.81	5.14	119322
2006-04-04	5.14	5.33	5.07	5.11	53170
2006-04-05	5.02	5.34	5.02	5.34	17135
2006-04-06	5.30	5.30	5.09	5.11	33854
2006-04-07	5.11	5.16	5.07	5.10	38320
2006-04-10	5.07	5.16	5.07	5.11	84013
2006-04-11	5.10	5.12	4.85	4.93	31570
2006-04-12	4.88	5.01	4.88	4.93	28142
2006-04-13	4.87	4.99	4.83	4.87	18900
2006-04-17	4.82	5.01	4.82	5.00	11423
2006-04-18	4.92	5.06	4.92	5.06	8204
2006-04-19	5.06	5.11	4.92	5.07	38631
2006-04-20	4.97	5.19	4.97	5.19	40189
2006-04-21	5.20	5.20	5.04	5.10	7269
2006-04-24	5.15	5.15	5.08	5.08	2803
2006-04-25	5.03	5.20	4.98	5.20	4257
2006-04-26	5.10	5.14	5.01	5.07	16304
2006-04-27	5.10	5.10	5.01	5.01	2492
2006-04-28	5.05	5.05	4.81	4.86	54105
2006-05-01	5.10	5.20	5.06	5.15	30012
2006-05-02	5.44	5.44	5.06	5.29	32920
2006-05-03	5.38	5.38	5.20	5.27	8827
2006-05-04	5.26	5.30	5.02	5.08	10800
2006-05-05	4.95	5.49	4.91	5.37	71240
2006-05-08	5.15	5.50	5.08	5.45	46835
2006-05-09	5.45	5.49	5.35	5.44	19004
2006-05-10	5.44	5.54	5.40	5.44	82663
2006-05-11	5.53	5.54	5.35	5.46	11527
2006-05-12	5.46	5.46	5.30	5.30	1246
2006-05-15	5.11	5.20	5.11	5.20	5815
2006-05-16	5.24	5.24	5.10	5.10	3219
2006-05-17	5.16	5.20	4.98	4.98	8619
2006-05-18	4.96	5.00	4.82	4.82	9034
2006-05-19	4.90	4.90	4.72	4.90	85155
2006-05-22	4.86	4.86	4.57	4.57	17446
2006-05-23	4.53	4.91	4.53	4.77	40708
2006-05-24	4.72	4.86	4.72	4.72	9450
2006-05-25	4.81	4.89	4.81	4.89	8723
2006-05-26	4.96	5.01	4.71	4.73	45070
2006-05-30	4.73	4.73	4.65	4.65	4361
2006-05-31	4.67	4.76	4.57	4.69	111948
2006-06-01	4.74	4.86	4.74	4.86	3530
2006-06-02	4.91	4.96	4.72	4.82	56909
2006-06-05	4.86	4.89	4.81	4.81	31570
2006-06-06	4.81	4.81	4.76	4.76	934
2006-06-07	4.85	4.85	4.73	4.81	1869
2006-06-08	4.72	4.81	4.71	4.81	14019
2006-06-09	4.77	4.77	4.62	4.69	14019
2006-06-12	4.67	4.67	4.34	4.39	16615
2006-06-13	4.39	4.57	4.14	4.28	166469
2006-06-14	4.35	4.47	4.29	4.43	59089
2006-06-15	4.43	4.48	4.15	4.42	141441
2006-06-16	4.38	4.43	4.29	4.31	62828
2006-06-19	4.33	4.43	4.30	4.39	16615
2006-06-20	4.34	4.39	4.29	4.39	118802
2006-06-21	4.43	4.51	4.38	4.42	6127
2006-06-22	4.52	4.52	4.38	4.44	54832
2006-06-23	4.54	4.65	4.48	4.53	6542
2006-06-26	4.62	4.62	4.49	4.57	33023
2006-06-27	4.67	4.67	4.54	4.54	33750
2006-06-28	4.63	4.65	4.33	4.65	29804
2006-06-29	4.68	4.79	4.67	4.67	5400
2006-06-30	4.75	4.91	4.75	4.91	9450
2006-07-03	5.01	5.01	4.77	4.77	12981
2006-07-05	4.87	4.87	4.67	4.78	15888
2006-07-06	4.81	4.90	4.72	4.77	12254
2006-07-07	4.86	4.89	4.73	4.89	14331
2006-07-10	4.86	4.86	4.57	4.73	21496
2006-07-11	4.73	4.83	4.72	4.78	23262
2006-07-12	4.82	4.86	4.75	4.81	67709
2006-07-13	4.77	4.86	4.73	4.82	84636
2006-07-14	4.73	4.86	4.72	4.86	93152
2006-07-17	4.82	4.95	4.77	4.91	56493
2006-07-18	4.81	4.90	4.75	4.88	37904
2006-07-19	4.82	4.91	4.79	4.87	4153
2006-07-20	4.88	4.88	4.86	4.86	2180
2006-07-21	4.90	4.94	4.84	4.94	623
2006-07-24	4.96	5.01	4.91	4.92	16615
2006-07-25	4.95	4.95	4.80	4.81	13915
2006-07-26	4.76	4.98	4.76	4.87	23781
2006-07-27	4.97	4.99	4.91	4.95	4050
2006-07-28	4.90	5.05	4.86	5.05	67086
2006-07-31	4.95	5.08	4.88	5.06	21808
2006-08-01	5.04	5.06	5.01	5.06	11423
2006-08-02	5.10	5.10	5.04	5.05	4880
2006-08-03	5.06	5.06	4.91	5.05	25754
2006-08-04	5.01	5.06	4.98	5.03	14746
2006-08-07	5.06	5.08	4.86	4.86	9761
2006-08-08	4.86	4.90	4.86	4.90	4257
2006-08-09	4.99	5.01	4.95	5.01	2803
2006-08-10	4.96	4.96	4.81	4.86	12046
2006-08-11	4.81	4.85	4.72	4.81	8930
2006-08-14	4.79	4.92	4.77	4.86	10073
2006-08-15	4.81	4.91	4.81	4.91	1142
2006-08-16	4.82	4.91	4.82	4.91	934
2006-08-17	4.80	4.90	4.80	4.89	4050
2006-08-18	4.82	4.82	4.77	4.81	1661
2006-08-21	4.77	4.90	4.73	4.77	5088
2006-08-22	4.82	4.91	4.78	4.86	5296
2006-08-23	4.86	4.86	4.81	4.84	519
2006-08-24	4.86	4.86	4.79	4.80	8411
2006-08-25	4.85	4.99	4.85	4.87	5607
2006-08-28	4.81	4.90	4.81	4.82	4361
2006-08-29	4.81	5.06	4.81	4.95	6646
2006-08-30	5.01	5.06	4.96	4.97	3738
2006-08-31	5.01	5.01	4.81	4.81	46939
2006-09-01	4.72	4.90	4.70	4.81	72278
2006-09-05	4.72	4.91	4.72	4.86	5711
2006-09-06	4.91	4.91	4.91	4.91	934
2006-09-07	4.82	4.91	4.77	4.90	2076
2006-09-08	4.91	4.91	4.91	4.91	103
2006-09-11	4.81	4.81	4.81	4.81	1350
2006-09-12	4.77	4.86	4.77	4.81	32816
2006-09-13	4.75	4.91	4.75	4.89	8307
2006-09-14	4.84	4.97	4.81	4.97	44966
2006-09-15	4.99	5.05	4.98	5.05	8619
2006-09-18	5.01	5.07	5.01	5.06	1973
2006-09-19	5.06	5.10	5.06	5.10	1038
2006-09-20	5.09	5.15	5.09	5.11	36866
2006-09-21	5.05	5.19	4.99	5.11	139157
2006-09-22	5.02	5.19	5.01	5.01	11423
2006-09-25	4.97	5.08	4.97	5.08	2388
2006-09-26	4.99	5.15	4.99	5.14	3115
2006-09-27	5.16	5.16	5.07	5.16	56701
2006-09-28	5.11	5.33	5.11	5.33	11631
2006-09-29	5.32	5.44	5.30	5.30	21496
2006-10-02	5.30	5.37	5.30	5.30	2907
2006-10-03	5.34	5.53	5.29	5.38	34270
2006-10-04	5.30	5.43	5.29	5.35	76640
2006-10-05	5.34	5.41	5.34	5.40	1350
2006-10-06	5.34	5.44	5.25	5.40	31985
2006-10-09	5.35	5.59	5.33	5.54	63659
2006-10-10	5.54	5.57	5.49	5.49	20562
2006-10-11	5.43	5.51	5.43	5.49	59505
2006-10-12	5.49	5.53	5.49	5.52	13188
2006-10-13	5.58	5.59	5.49	5.56	50055
2006-10-16	5.46	5.59	5.46	5.59	18069
2006-10-17	5.62	5.62	5.55	5.59	6127
2006-10-18	5.56	5.60	5.56	5.59	2492
2006-10-19	5.62	5.63	5.62	5.63	1246
2006-10-20	5.63	5.63	5.56	5.59	1661
2006-10-23	5.56	5.61	5.56	5.60	1661
2006-10-24	5.57	5.63	5.55	5.63	15265
2006-10-25	5.69	5.69	5.54	5.59	17861
2006-10-26	5.63	5.68	5.62	5.68	4465
2006-10-27	5.60	5.73	5.55	5.73	22119
2006-10-30	5.73	5.73	5.67	5.68	30323
2006-10-31	5.59	5.67	5.51	5.67	23054
2006-11-01	5.67	5.75	5.66	5.75	9865
2006-11-02	5.70	5.78	5.70	5.72	9034
2006-11-03	5.71	5.78	5.65	5.65	21185
2006-11-06	5.74	5.83	5.74	5.78	12877
2006-11-07	5.85	5.85	5.71	5.72	5400
2006-11-08	5.76	5.77	5.70	5.72	934
2006-11-09	5.73	5.78	5.63	5.72	22639
2006-11-10	5.65	5.71	5.63	5.70	830
2006-11-13	6.23	6.23	5.62	5.73	56389
2006-11-14	5.75	5.77	5.59	5.63	10800
2006-11-15	5.68	5.68	5.59	5.67	16511
2006-11-16	5.69	5.77	5.64	5.68	14227
2006-11-17	5.63	5.71	5.59	5.63	2803
2006-11-20	5.54	5.63	5.54	5.63	8827
2006-11-21	5.63	5.64	5.63	5.64	6334
2006-11-22	5.49	5.65	5.46	5.56	26169
2006-11-24	5.56	5.77	5.56	5.72	9761
2006-11-27	5.72	5.77	5.59	5.59	20562
2006-11-28	5.59	5.62	5.57	5.58	11423
2006-11-29	5.67	5.75	5.59	5.68	26273
2006-11-30	5.64	5.70	5.63	5.63	87752
2006-12-01	5.68	5.68	5.55	5.56	90036
2006-12-04	5.62	5.63	5.59	5.61	137911
2006-12-05	5.61	5.71	5.60	5.68	7269
2006-12-06	5.68	5.73	5.64	5.72	73628
2006-12-07	5.78	5.78	5.67	5.77	3011
2006-12-08	5.75	5.77	5.65	5.71	5192
2006-12-11	5.77	5.77	5.61	5.67	6127
2006-12-12	5.64	5.67	5.59	5.66	4153
2006-12-13	5.67	5.67	5.58	5.59	25131
2006-12-14	5.59	5.59	5.49	5.51	25027
2006-12-15	5.47	5.70	5.47	5.64	43097
2006-12-18	5.64	6.15	5.64	5.92	157226
2006-12-19	6.07	6.23	5.97	6.21	82559
2006-12-20	6.25	6.31	6.17	6.29	111637
2006-12-21	6.35	6.50	6.26	6.47	135834
2006-12-22	6.47	6.53	6.16	6.39	47251
2006-12-26	6.50	6.64	6.43	6.53	15992
2006-12-27	6.57	6.74	6.57	6.71	19212
2006-12-28	6.79	6.93	6.60	6.86	40293
2006-12-29	6.93	7.70	6.93	7.69	56493
2007-01-03	7.79	7.80	6.80	7.13	128253
2007-01-04	7.21	7.21	6.69	6.84	41435
2007-01-05	6.79	6.87	6.46	6.74	27623
2007-01-08	6.74	6.89	6.64	6.89	27208
2007-01-09	6.79	6.89	6.60	6.88	16511
2007-01-10	6.74	6.75	6.64	6.72	11423
2007-01-11	6.63	6.94	6.63	6.71	78198
2007-01-12	6.55	6.79	6.55	6.67	41331
2007-01-16	6.52	6.69	6.33	6.61	24300
2007-01-17	6.51	6.63	6.26	6.32	50678
2007-01-18	6.29	6.54	6.29	6.42	25962
2007-01-19	6.50	6.74	6.42	6.62	10281
2007-01-22	6.62	6.88	6.26	6.68	84013
2007-01-23	6.69	6.70	6.51	6.60	12565
2007-01-24	6.64	6.80	6.64	6.65	11838
2007-01-25	6.64	6.89	6.60	6.66	23573
2007-01-26	6.60	6.62	6.27	6.45	18485
2007-01-29	6.45	6.45	6.36	6.44	2180
2007-01-30	6.43	6.44	6.38	6.44	2700
2007-01-31	6.02	6.74	5.90	6.74	55559
2007-02-01	6.84	6.84	6.31	6.32	25131
2007-02-02	6.32	6.48	6.32	6.35	15577
2007-02-05	6.23	6.36	6.07	6.16	56078
2007-02-06	6.21	6.31	6.15	6.26	138014
2007-02-07	6.38	6.39	6.25	6.30	19212
2007-02-08	6.16	6.21	6.11	6.11	68540
2007-02-09	5.92	6.21	5.92	6.03	42058
2007-02-12	6.12	6.43	5.93	6.42	20665
2007-02-13	6.71	6.71	6.50	6.58	106372
2007-02-14	6.67	6.73	6.36	6.50	48601
2007-02-15	6.53	6.54	6.37	6.45	32504
2007-02-16	6.40	6.59	6.40	6.50	32504
2007-02-20	6.64	6.64	6.47	6.47	67917
2007-02-21	6.31	6.53	6.31	6.53	14019
2007-02-22	6.47	6.48	6.38	6.48	11527
2007-02-23	6.42	6.45	6.35	6.35	11007
2007-02-26	6.36	6.44	6.26	6.37	46898
2007-02-27	6.31	6.31	5.99	6.14	32504
2007-02-28	6.11	6.60	6.07	6.53	61166
2007-03-01	6.45	6.45	6.11	6.30	10904
2007-03-02	6.47	6.55	6.31	6.44	6127
2007-03-05	6.41	6.45	6.03	6.06	22535
2007-03-06	6.07	6.16	5.98	6.11	9138
2007-03-07	6.02	6.20	5.95	6.20	18692
2007-03-08	6.20	6.20	6.11	6.11	2596
2007-03-09	6.07	6.16	5.99	6.11	27000
2007-03-12	6.07	6.23	6.03	6.22	17550
2007-03-13	6.22	6.22	5.97	6.03	9242
2007-03-14	5.97	6.26	5.96	5.96	16927
2007-03-15	6.03	6.07	5.92	5.95	13708
2007-03-16	5.97	6.05	5.97	5.97	5503
2007-03-19	6.02	6.16	6.01	6.07	13811
2007-03-20	6.11	6.14	6.03	6.03	7165
2007-03-21	6.07	6.20	6.07	6.08	12254
2007-03-22	6.09	6.23	6.00	6.00	13188
2007-03-23	6.02	6.31	6.02	6.27	13915
2007-03-26	6.25	6.26	6.08	6.11	3738
2007-03-27	6.11	6.18	5.95	6.01	15161
2007-03-28	6.10	6.11	5.98	6.06	8827
2007-03-29	6.16	6.23	6.00	6.09	15785
2007-03-30	6.11	6.28	6.04	6.28	17861
2007-04-02	6.36	6.64	6.36	6.61	10073
2007-04-03	6.70	6.73	6.47	6.55	79028
2007-04-04	6.64	6.73	6.43	6.46	11423
2007-04-05	6.50	6.74	6.41	6.67	11734
2007-04-09	6.74	6.74	6.54	6.58	36450
2007-04-10	6.48	6.74	6.39	6.74	34477
2007-04-11	6.84	6.85	6.67	6.75	40812
2007-04-12	6.93	6.93	6.76	6.90	29389
2007-04-13	7.03	7.03	6.86	7.00	50782
2007-04-16	7.10	7.14	6.98	7.03	48289
2007-04-17	7.04	7.15	6.91	7.00	38527
2007-04-18	6.93	7.09	6.93	7.07	38424
2007-04-19	6.88	7.03	6.78	6.89	17238
2007-04-20	6.98	7.07	6.82	6.99	11215
2007-04-23	7.04	7.04	6.89	6.96	11734
2007-04-24	6.96	7.01	6.89	7.01	53689
2007-04-25	7.01	7.01	6.86	6.89	19212
2007-04-26	6.85	6.98	6.85	6.98	8827
2007-04-27	7.02	7.15	6.83	7.06	45797
2007-04-30	7.08	7.08	6.69	6.69	37073
2007-05-01	6.70	6.93	6.70	6.89	17758
2007-05-02	6.92	6.93	6.85	6.93	17238
2007-05-03	6.92	7.03	6.82	6.86	47874
2007-05-04	6.79	6.93	6.79	6.84	12150
2007-05-07	6.93	6.97	6.79	6.96	13708
2007-05-08	6.88	7.00	6.74	6.99	17758
2007-05-09	7.06	7.32	6.99	7.28	70305
2007-05-10	7.38	7.40	7.13	7.13	29908
2007-05-11	7.13	7.21	7.09	7.12	46939
2007-05-14	7.21	7.31	7.17	7.22	33750
2007-05-15	7.69	7.69	7.26	7.32	76640
2007-05-16	7.37	7.37	7.16	7.22	13915
2007-05-17	7.23	7.32	7.13	7.19	23573
2007-05-18	7.16	7.43	7.15	7.21	138326
2007-05-21	7.30	7.47	7.14	7.44	53585
2007-05-22	7.51	7.51	7.34	7.36	17342
2007-05-23	7.59	7.63	7.13	7.17	135626
2007-05-24	7.22	7.31	6.79	6.98	38527
2007-05-25	7.03	7.12	6.96	7.04	22742
2007-05-29	7.09	7.20	6.98	6.99	500966
2007-05-30	6.80	7.09	6.80	7.06	14331
2007-05-31	7.13	7.94	7.03	7.94	177685
2007-06-01	8.18	8.18	7.75	7.94	222132
2007-06-04	8.17	8.18	7.92	8.07	247967
2007-06-05	8.13	8.13	7.85	7.95	87336
2007-06-06	7.95	7.98	7.85	7.89	56078
2007-06-07	7.94	7.96	7.71	7.73	27727
2007-06-08	7.83	7.87	7.71	7.83	154423
2007-06-11	7.87	8.04	7.87	7.92	147257
2007-06-12	7.93	8.02	7.87	7.88	37593
2007-06-13	7.88	7.93	7.78	7.90	17238
2007-06-14	7.90	7.93	7.84	7.87	9865
2007-06-15	7.90	7.97	7.84	7.94	32608
2007-06-18	7.97	8.01	7.72	7.83	50055
2007-06-19	7.89	7.90	7.78	7.84	11631
2007-06-20	7.81	7.85	7.71	7.84	15785
2007-06-21	7.90	7.90	7.75	7.75	25754
2007-06-22	7.78	7.88	7.71	7.88	9865
2007-06-25	7.66	8.09	7.57	8.09	80794
2007-06-26	8.03	8.17	7.65	7.65	58986
2007-06-27	7.56	7.62	6.94	7.44	62516
2007-06-28	7.54	7.66	7.50	7.64	5607
2007-06-29	7.66	7.72	7.58	7.70	57636
2007-07-02	7.61	7.85	7.47	7.85	60336
2007-07-03	7.91	8.13	7.77	8.13	64801
2007-07-05	8.18	8.18	8.01	8.16	50366
2007-07-06	8.10	8.17	7.68	7.71	288076
2007-07-09	7.72	8.06	7.72	7.76	49847
2007-07-10	7.75	8.04	7.69	7.85	92840
2007-07-11	7.86	7.90	7.78	7.86	22639
2007-07-12	7.88	7.89	7.74	7.76	130745
2007-07-13	7.86	7.89	7.74	7.79	44551
2007-07-16	7.03	7.88	6.89	7.52	179554
2007-07-17	7.51	7.60	7.36	7.37	21912
2007-07-18	7.31	7.37	7.16	7.32	53689
2007-07-19	7.32	7.41	7.32	7.41	25858
2007-07-20	7.66	7.70	7.39	7.51	44862
2007-07-23	7.41	7.60	7.31	7.37	28246
2007-07-24	7.44	7.44	6.67	6.77	156499
2007-07-25	7.22	7.38	6.85	7.10	101356
2007-07-26	7.16	7.16	6.56	6.84	62828
2007-07-27	6.76	6.81	6.55	6.76	26792
2007-07-30	6.74	6.93	6.69	6.93	14019
2007-07-31	7.03	7.07	6.94	7.03	15681
2007-08-01	6.95	7.07	6.76	6.89	15785
2007-08-02	6.89	6.98	6.78	6.98	13188
2007-08-03	6.84	6.84	6.55	6.55	45693
2007-08-06	6.63	6.63	6.35	6.53	17031
2007-08-07	6.43	6.43	5.82	6.27	41331
2007-08-08	6.45	6.74	6.45	6.65	24508
2007-08-09	6.45	6.56	6.37	6.38	12046
2007-08-10	6.31	6.34	6.02	6.10	27104
2007-08-13	6.01	6.29	6.01	6.21	16304
2007-08-14	6.31	6.31	5.98	6.12	17238
2007-08-15	5.99	6.14	5.82	5.92	34997
2007-08-16	5.85	5.85	5.10	5.53	94398
2007-08-17	5.68	6.00	5.58	5.87	151515
2007-08-20	6.11	6.26	5.98	6.04	16096
2007-08-21	6.02	6.26	6.00	6.13	25858
2007-08-22	6.16	6.31	6.02	6.23	15473
2007-08-23	6.29	6.40	6.23	6.26	32504
2007-08-24	6.40	6.52	6.33	6.37	16408
2007-08-27	6.31	6.59	6.31	6.59	8930
2007-08-28	6.55	6.55	6.29	6.31	5088
2007-08-29	6.33	6.43	6.26	6.42	15577
2007-08-30	6.33	6.64	6.26	6.60	9657
2007-08-31	6.73	6.84	6.22	6.22	147569
2007-09-04	6.26	6.50	6.24	6.49	13915
2007-09-05	6.54	6.70	6.31	6.70	18069
2007-09-06	6.55	6.66	6.55	6.59	11423
2007-09-07	6.46	6.46	6.36	6.40	11527
2007-09-10	6.36	6.39	6.26	6.30	4777
2007-09-11	6.44	6.56	6.36	6.46	12046
2007-09-12	6.45	6.45	6.18	6.26	12773
2007-09-13	6.38	6.38	5.99	6.19	63970
2007-09-14	6.14	6.26	6.14	6.16	14227
2007-09-17	6.23	6.23	5.97	6.03	32504
2007-09-18	6.02	6.12	5.98	6.10	17965
2007-09-19	6.10	6.37	6.02	6.02	33750
2007-09-20	6.02	6.03	5.85	5.99	26066
2007-09-21	5.95	6.03	5.92	6.00	15681
2007-09-24	6.00	6.17	6.00	6.12	17654
2007-09-25	6.14	6.24	6.13	6.15	30739
2007-09-26	6.16	6.26	6.06	6.10	220574
2007-09-27	6.07	6.32	6.02	6.25	40708
2007-09-28	6.23	6.65	6.21	6.58	81001
2007-10-01	6.64	6.84	6.60	6.81	35308
2007-10-02	6.83	7.10	6.76	7.10	50055
2007-10-03	7.09	7.15	7.02	7.03	8723
2007-10-04	7.13	7.13	6.89	6.89	16927
2007-10-05	6.93	7.03	6.88	6.90	108210
2007-10-08	6.87	6.95	6.74	6.84	43304
2007-10-09	6.83	6.90	6.71	6.78	50158
2007-10-10	6.75	6.84	6.69	6.73	155565
2007-10-11	6.67	6.78	6.64	6.64	43512
2007-10-12	6.64	6.66	6.55	6.64	37697
2007-10-15	6.64	6.77	6.60	6.69	21808
2007-10-16	6.75	6.75	6.57	6.63	10281
2007-10-17	6.76	6.77	6.69	6.71	12669
2007-10-18	6.70	7.11	6.69	6.93	153799
2007-10-19	7.00	7.00	6.82	6.85	11111
2007-10-22	6.64	7.22	6.47	6.73	63451
2007-10-23	6.64	6.73	6.31	6.57	40085
2007-10-24	6.63	6.89	6.61	6.81	160238
2007-10-25	6.84	7.03	6.84	6.99	172284
2007-10-26	7.05	7.10	6.94	6.94	26896
2007-10-29	6.94	7.04	6.70	6.86	88167
2007-10-30	6.88	6.89	6.61	6.88	30946
2007-10-31	6.31	6.84	6.31	6.84	38839
2007-11-01	6.60	6.74	6.50	6.50	29389
2007-11-02	6.45	6.55	6.36	6.37	31985
2007-11-05	6.27	6.42	6.15	6.17	69007
2007-11-06	6.15	6.55	6.15	6.52	8723
2007-11-07	6.40	6.49	6.26	6.29	10904
2007-11-08	6.21	6.36	6.16	6.17	47355
2007-11-09	6.21	6.26	6.10	6.11	17135
2007-11-12	6.21	6.29	6.19	6.21	21392
2007-11-13	6.22	6.28	6.19	6.21	12150
2007-11-14	6.20	6.38	6.19	6.19	9865
2007-11-15	6.36	6.36	5.74	6.02	29181
2007-11-16	6.02	6.05	5.97	5.97	13084
2007-11-19	6.07	6.07	5.97	6.02	20977
2007-11-20	5.97	6.01	5.81	5.88	16615
2007-11-21	5.87	5.99	5.82	5.89	17238
2007-11-23	6.00	6.07	5.82	5.85	14850
2007-11-26	5.79	5.86	5.60	5.62	18111
2007-11-27	5.63	5.87	5.63	5.64	24612
2007-11-28	5.69	5.87	5.69	5.83	11215
2007-11-29	5.97	5.97	5.75	5.77	19315
2007-11-30	5.78	5.83	5.10	5.20	674912
2007-12-03	5.27	5.78	5.20	5.78	190873
2007-12-04	5.84	5.84	5.06	5.62	48860
2007-12-05	5.58	5.72	5.42	5.42	31570
2007-12-06	5.52	5.65	5.26	5.52	41643
2007-12-07	5.49	5.67	5.46	5.67	19004
2007-12-10	5.67	5.67	5.54	5.57	18354
2007-12-11	5.73	5.73	5.34	5.34	32608
2007-12-12	5.62	5.62	5.14	5.20	62413
2007-12-13	5.26	5.40	5.22	5.37	14642
2007-12-14	5.30	5.52	5.20	5.33	24404
2007-12-17	5.30	5.62	5.30	5.48	21808
2007-12-18	5.44	5.61	5.34	5.61	15265
2007-12-19	5.59	5.59	5.08	5.41	205308
2007-12-20	5.41	5.58	5.23	5.57	33231
2007-12-21	5.62	5.77	5.52	5.77	42993
2007-12-24	5.48	5.71	5.48	5.65	11111
2007-12-26	5.69	5.69	5.48	5.48	9761
2007-12-27	5.62	5.74	5.54	5.68	26169
2007-12-28	5.74	5.74	5.54	5.59	22327
2007-12-31	5.67	5.77	5.64	5.75	19419
2008-01-02	5.72	5.77	5.72	5.74	21496
2008-01-03	5.77	5.77	5.45	5.49	19315
2008-01-04	5.59	5.66	5.49	5.49	12177
2008-01-07	5.61	5.61	5.44	5.59	7269
2008-01-08	5.68	5.68	5.34	5.35	32504
2008-01-09	5.43	5.56	5.43	5.51	17135
2008-01-10	5.45	5.75	5.43	5.63	17031
2008-01-11	5.62	5.62	5.51	5.51	2907
2008-01-14	5.75	5.75	5.31	5.32	24923
2008-01-15	5.39	5.48	5.18	5.18	20769
2008-01-16	5.23	5.43	5.23	5.36	26066
2008-01-17	5.39	5.48	5.07	5.08	17861
2008-01-18	5.15	5.25	4.99	5.07	19004
2008-01-22	4.82	5.00	4.57	4.97	19731
2008-01-23	4.86	4.89	4.60	4.77	17654
2008-01-24	4.86	5.08	4.83	4.92	5296
2008-01-25	5.06	5.27	4.99	5.13	30323
2008-01-28	5.17	5.17	5.01	5.11	4153
2008-01-29	5.08	5.12	5.07	5.08	2284
2008-01-30	5.07	5.29	5.03	5.15	15058
2008-01-31	4.88	5.30	4.88	5.30	39254
2008-02-01	5.25	5.25	5.16	5.18	5088
2008-02-04	5.20	5.20	5.01	5.10	5088
2008-02-05	5.03	5.09	4.93	4.93	23469
2008-02-06	4.94	5.18	4.94	5.06	6957
2008-02-07	5.10	5.18	4.87	4.87	15785
2008-02-08	4.88	4.88	4.66	4.73	38735
2008-02-11	4.29	4.71	4.29	4.57	64593
2008-02-12	4.57	4.62	4.39	4.39	63659
2008-02-13	4.29	4.78	4.26	4.70	23885
2008-02-14	4.70	4.71	4.37	4.63	52858
2008-02-15	4.58	4.69	4.33	4.68	17965
2008-02-19	4.38	4.68	4.34	4.53	55351
2008-02-20	4.54	4.67	4.54	4.64	13604
2008-02-21	4.70	4.76	4.63	4.66	24478
2008-02-22	4.62	4.87	4.43	4.62	32193
2008-02-25	4.68	4.78	4.67	4.75	5607
2008-02-26	4.73	4.86	4.72	4.83	36450
2008-02-27	4.81	4.85	4.81	4.82	4569
2008-02-28	4.86	4.86	4.66	4.81	17965
2008-02-29	4.80	4.80	4.55	4.55	14434
2008-03-03	4.55	4.62	4.43	4.52	12773
2008-03-04	4.44	4.56	4.43	4.45	13645
2008-03-05	4.47	4.49	4.45	4.48	1661
2008-03-06	4.54	4.63	4.50	4.58	83078
2008-03-07	4.57	4.60	4.48	4.51	46212
2008-03-10	4.51	4.53	4.48	4.50	7996
2008-03-11	4.48	4.56	4.48	4.51	13292
2008-03-12	4.67	4.67	4.30	4.41	85363
2008-03-13	4.29	4.46	4.25	4.40	11007
2008-03-14	4.38	4.47	3.90	3.90	36658
2008-03-17	3.94	4.26	3.51	4.14	37489
2008-03-18	4.14	4.37	4.12	4.35	17550
2008-03-19	4.39	4.62	4.22	4.53	15265
2008-03-20	4.52	4.52	3.93	4.44	4626
2008-03-24	4.43	4.47	4.17	4.25	12357
2008-03-25	4.22	4.33	4.22	4.31	11838
2008-03-26	4.31	4.33	4.07	4.16	14642
2008-03-27	4.21	4.48	4.15	4.48	11423
2008-03-28	4.49	4.51	4.19	4.25	19938
2008-03-31	4.28	4.48	4.15	4.25	16927
2008-04-01	4.42	4.56	4.36	4.56	8307
2008-04-02	4.48	4.57	4.45	4.57	3946
2008-04-03	4.53	4.53	4.24	4.33	24923
2008-04-04	4.24	4.42	4.21	4.39	20458
2008-04-07	4.33	4.45	4.24	4.25	7061
2008-04-08	4.23	4.35	4.23	4.30	15577
2008-04-09	4.28	4.35	4.27	4.28	1350
2008-04-10	4.35	4.39	4.24	4.38	3323
2008-04-11	4.33	4.35	4.32	4.32	3219
2008-04-15	4.24	4.31	4.24	4.27	4153
2008-04-16	4.24	4.29	4.18	4.24	4880
2008-04-17	4.29	4.33	4.24	4.24	9554
2008-04-18	4.25	4.33	4.24	4.24	4153
2008-04-21	4.33	4.33	4.26	4.29	48081
2008-04-22	4.24	4.24	4.13	4.14	10384
2008-04-23	4.23	4.24	3.90	4.07	20167
2008-04-24	4.04	4.09	3.95	3.95	15808
2008-04-25	3.96	3.96	3.65	3.88	22239
2008-04-28	3.85	3.92	3.58	3.84	139462
2008-04-29	3.81	3.95	3.73	3.95	27552
2008-04-30	3.99	4.09	3.99	4.09	3686
2008-05-01	4.09	4.18	3.77	4.08	9525
2008-05-02	4.04	4.09	3.91	3.96	24282
2008-05-05	3.66	4.00	3.66	3.98	29804
2008-05-06	4.19	4.19	3.85	3.97	27663
2008-05-07	4.00	4.04	3.85	3.88	22513
2008-05-08	3.96	3.96	3.72	3.80	24187
2008-05-09	3.80	3.95	3.66	3.76	12022
2008-05-12	3.80	3.90	3.68	3.71	18874
2008-05-13	3.71	3.85	3.67	3.84	39774
2008-05-14	3.85	4.41	3.70	3.72	85657
2008-05-15	3.80	3.86	3.77	3.83	64074
2008-05-16	3.93	4.05	3.66	3.85	86745
2008-05-19	3.95	4.09	3.85	3.91	47020
2008-05-20	4.03	4.10	3.92	4.00	66120
2008-05-21	4.14	4.14	3.98	4.14	37562
2008-05-22	4.52	4.62	4.09	4.52	324840
2008-05-23	4.45	4.56	4.33	4.56	92560
2008-05-27	4.77	4.77	4.53	4.62	42523
2008-05-28	4.61	4.66	4.32	4.39	16948
2008-05-29	4.39	4.48	3.86	4.48	109528
2008-05-30	4.26	4.26	3.85	3.85	299364
2008-06-02	3.90	3.91	3.51	3.77	153405
2008-06-03	4.00	4.00	3.76	3.85	92951
2008-06-04	3.84	3.95	3.76	3.79	86523
2008-06-05	3.85	3.85	3.62	3.71	107075
2008-06-06	3.72	3.80	3.60	3.61	53802
2008-06-09	3.55	3.71	3.51	3.57	64195
2008-06-10	3.57	3.57	3.36	3.41	86883
2008-06-11	3.37	3.48	3.33	3.43	21251
2008-06-12	3.60	3.60	3.38	3.47	36311
2008-06-13	3.52	3.54	3.40	3.47	7871
2008-06-16	3.47	3.55	3.47	3.47	7643
2008-06-17	3.47	3.76	3.42	3.46	44313
2008-06-18	3.50	3.50	3.41	3.46	72678
2008-06-19	3.49	3.54	3.43	3.43	33023
2008-06-20	3.38	3.51	3.20	3.21	319625
2008-06-23	3.15	3.20	3.08	3.17	111349
2008-06-24	3.20	3.20	3.11	3.13	55227
2008-06-25	2.99	3.18	2.99	3.13	108570
2008-06-26	3.18	3.23	2.99	3.01	38312
2008-06-27	3.02	3.15	2.99	3.10	23843
2008-06-30	3.13	3.51	2.97	3.40	72430
2008-07-01	3.37	3.42	2.99	3.42	37565
2008-07-02	3.60	3.60	3.33	3.33	20873
2008-07-03	3.27	3.42	3.27	3.39	3115
2008-07-07	3.39	3.41	3.29	3.32	16823
2008-07-08	3.32	3.52	3.28	3.46	50417
2008-07-09	3.46	3.51	3.20	3.27	53274
2008-07-10	3.19	3.24	3.09	3.22	25534
2008-07-11	3.22	3.27	3.06	3.25	51723
2008-07-14	3.21	3.37	3.18	3.19	13708
2008-07-15	3.27	3.38	3.19	3.32	35821
2008-07-16	3.27	3.37	3.27	3.36	3842
2008-07-17	3.56	3.56	3.37	3.42	37177
2008-07-18	3.37	3.51	3.29	3.51	22845
2008-07-21	3.46	3.60	3.39	3.53	8930
2008-07-22	3.58	3.62	3.51	3.60	8619
2008-07-23	3.72	3.72	3.63	3.66	102596
2008-07-24	3.61	3.66	3.51	3.61	39335
2008-07-25	3.56	3.66	3.45	3.59	23012
2008-07-28	3.60	3.66	3.60	3.61	9138
2008-07-29	3.61	3.61	3.54	3.61	2087
2008-07-30	3.61	3.61	3.33	3.61	83903
2008-07-31	3.56	3.97	3.56	3.59	80534
2008-08-01	3.62	3.81	3.59	3.61	62312
2008-08-04	3.57	3.61	3.32	3.38	20603
2008-08-05	3.32	3.55	3.32	3.51	47978
2008-08-06	3.51	3.70	3.51	3.59	26264
2008-08-07	3.61	3.61	3.47	3.47	19181
2008-08-08	3.56	3.56	3.37	3.37	35946
2008-08-11	3.37	3.53	3.34	3.37	36457
2008-08-12	3.48	3.62	3.32	3.45	49707
2008-08-13	3.45	3.51	3.42	3.50	11605
2008-08-14	3.63	3.63	3.44	3.51	29285
2008-08-15	3.56	3.56	3.42	3.42	24091
2008-08-18	3.43	3.46	3.39	3.46	8293
2008-08-19	3.45	3.60	3.42	3.47	21682
2008-08-20	3.56	3.56	3.39	3.47	36743
2008-08-21	3.42	3.47	3.39	3.44	19391
2008-08-22	3.47	3.57	3.40	3.50	8854
2008-08-25	3.47	3.51	3.45	3.48	12877
2008-08-26	3.51	3.51	3.43	3.43	8048
2008-08-27	3.47	3.47	3.42	3.45	6698
2008-08-28	3.47	3.47	3.42	3.46	7996
2008-08-29	3.44	3.47	3.41	3.41	13105
2008-09-02	3.46	3.50	3.34	3.34	18227
2008-09-03	3.32	3.43	3.24	3.39	17529
2008-09-04	3.37	3.39	3.28	3.36	1350
2008-09-05	3.32	3.76	3.23	3.39	15419
2008-09-08	3.51	3.59	3.40	3.47	9138
2008-09-09	3.56	3.56	3.35	3.37	6334
2008-09-10	3.36	3.40	3.32	3.36	4465
2008-09-11	3.35	3.35	3.23	3.24	24300
2008-09-12	3.28	3.31	3.23	3.30	1155
2008-09-15	3.26	3.27	2.01	2.88	55890
2008-09-16	2.89	3.03	2.89	3.03	10967
2008-09-17	2.99	3.16	2.94	3.08	26899
2008-09-18	3.08	3.08	2.84	2.92	55633
2008-09-19	2.89	3.27	2.89	3.08	19149
2008-09-22	3.08	3.37	3.03	3.25	16719
2008-09-23	3.25	3.31	3.20	3.22	2700
2008-09-24	3.22	3.24	3.18	3.24	1298
2008-09-25	3.18	4.00	2.96	3.19	32605
2008-09-26	3.19	3.19	3.04	3.06	6014
2008-09-29	3.03	3.03	2.80	2.89	22271
2008-09-30	2.72	2.86	2.68	2.79	15114
2008-10-01	2.91	3.00	2.79	2.82	29493
2008-10-02	2.89	2.94	2.71	2.71	17446
2008-10-03	2.80	2.90	2.75	2.81	8183
2008-10-06	2.86	2.86	2.12	2.55	104169
2008-10-07	2.51	2.74	2.45	2.60	21160
2008-10-08	2.50	2.50	1.65	2.36	52625
2008-10-09	2.26	2.32	1.95	1.95	27424
2008-10-10	1.64	2.31	1.64	1.93	64957
2008-10-13	1.88	2.04	1.88	1.98	21163
2008-10-14	2.12	2.36	2.06	2.21	34007
2008-10-15	2.36	2.37	1.94	1.95	21920
2008-10-16	1.83	2.05	1.76	2.04	47037
2008-10-17	2.00	2.04	1.97	2.02	6314
2008-10-20	2.14	2.17	2.01	2.15	16879
2008-10-21	2.05	2.48	1.71	1.73	81003
2008-10-22	1.73	1.95	1.52	1.69	29897
2008-10-23	1.65	1.76	1.65	1.69	6449
2008-10-24	1.60	1.66	1.51	1.51	7974
2008-10-27	1.51	1.51	1.17	1.36	150085
2008-10-28	1.36	1.45	1.21	1.45	89760
2008-10-29	1.50	1.64	1.35	1.59	103308
2008-10-30	1.59	1.69	1.28	1.44	135483
2008-10-31	1.54	1.60	1.44	1.44	16771
2008-11-03	1.44	1.63	1.44	1.59	41157
2008-11-04	1.69	1.83	1.69	1.79	44796
2008-11-05	1.89	2.05	1.86	1.94	23331
2008-11-06	1.93	1.93	1.73	1.83	44063
2008-11-07	1.53	1.91	1.53	1.86	18433
2008-11-10	1.82	1.93	1.82	1.93	14649
2008-11-11	2.02	2.02	1.78	1.79	13851
2008-11-12	1.89	1.93	1.75	1.75	9597
2008-11-13	1.64	1.77	1.64	1.75	11111
2008-11-14	1.78	1.79	1.59	1.75	4880
2008-11-17	1.75	1.78	1.59	1.77	20974
2008-11-18	1.76	1.81	1.76	1.78	18022
2008-11-19	1.75	1.84	1.75	1.79	31103
2008-11-20	1.69	1.85	1.54	1.79	159983
2008-11-21	1.79	1.93	1.69	1.85	65009
2008-11-24	1.85	1.93	1.73	1.85	35433
2008-11-25	1.83	1.93	1.76	1.91	17666
2008-11-26	1.92	1.93	1.91	1.93	68662
2008-11-28	1.85	1.93	1.83	1.91	7913
2008-12-01	1.92	1.93	1.92	1.92	50299
2008-12-02	1.90	2.01	1.79	1.92	46002
2008-12-03	1.84	2.05	1.84	2.05	8190
2008-12-04	1.97	1.97	1.93	1.94	7892
2008-12-05	1.85	1.93	1.84	1.93	4569
2008-12-08	1.93	1.97	1.92	1.92	18069
2008-12-09	1.93	1.99	1.91	1.99	4777
2008-12-10	1.94	2.03	1.94	2.03	22119
2008-12-11	2.05	2.12	1.87	2.08	8358
2008-12-12	1.97	2.12	1.94	1.94	3029
2008-12-15	1.93	2.17	1.93	2.17	12503
2008-12-16	2.12	2.29	2.02	2.02	5668
2008-12-17	2.03	2.23	2.03	2.15	15405
2008-12-18	2.23	2.24	1.91	1.93	24539
2008-12-19	1.88	2.02	1.88	2.02	3894
2008-12-22	2.04	2.04	1.87	1.93	14638
2008-12-23	1.93	1.93	1.79	1.86	2160
2008-12-24	1.78	1.93	1.78	1.93	7191
2008-12-26	1.88	1.92	1.79	1.92	3824
2008-12-29	1.88	1.98	1.88	1.95	3271
2008-12-30	1.97	2.07	1.95	2.02	8373
2008-12-31	1.92	2.02	1.92	1.95	8085
2009-01-02	1.99	2.08	1.72	2.02	15172
2009-01-05	1.95	1.95	1.73	1.92	25858
2009-01-06	1.93	1.93	1.83	1.90	6750
2009-01-07	1.88	1.93	1.85	1.87	5192
2009-01-08	1.88	1.93	1.88	1.92	17526
2009-01-09	1.91	1.97	1.91	1.97	38124
2009-01-12	1.98	2.05	1.96	2.05	24542
2009-01-13	2.07	2.19	2.07	2.18	203917
2009-01-14	2.18	2.21	1.96	2.19	35712
2009-01-15	2.16	2.16	2.07	2.15	21466
2009-01-16	2.14	2.29	2.14	2.21	4834
2009-01-20	2.17	2.29	2.09	2.29	30412
2009-01-21	2.26	2.26	2.08	2.26	35769
2009-01-22	2.18	2.24	2.08	2.21	19284
2009-01-23	2.21	2.27	2.16	2.21	32348
2009-01-26	2.36	2.41	2.28	2.37	50350
2009-01-27	2.37	2.51	2.33	2.44	39281
2009-01-28	2.41	2.47	2.04	2.47	50886
2009-01-29	2.41	2.55	2.36	2.55	53402
2009-01-30	2.50	2.58	2.42	2.42	14850
2009-02-02	2.47	2.65	2.42	2.65	14500
2009-02-03	2.62	3.08	2.55	3.08	133171
2009-02-04	2.97	3.36	2.73	2.78	144491
2009-02-05	2.84	3.05	2.66	3.04	51782
2009-02-06	3.52	3.79	2.75	2.88	181585
2009-02-09	2.41	3.02	2.58	2.58	92746
2009-02-10	2.53	2.55	2.00	2.21	49958
2009-02-11	2.22	2.38	2.02	2.02	35422
2009-02-12	2.02	2.18	1.90	2.10	31636
2009-02-13	2.15	2.19	2.12	2.19	14538
2009-02-17	2.04	2.11	1.93	1.98	17661
2009-02-18	1.95	1.97	1.93	1.93	3991
2009-02-19	1.93	2.01	1.93	1.98	5607
2009-02-20	1.95	1.97	1.93	1.94	2388
2009-02-23	1.93	1.96	1.93	1.95	6480
2009-02-24	2.11	2.11	1.89	1.90	10035
2009-02-27	1.85	1.92	1.85	1.88	6007
2009-03-02	1.78	1.79	1.69	1.73	6863
2009-03-03	1.78	1.82	1.73	1.82	32293
2009-03-04	1.92	1.92	1.82	1.86	20954
2009-03-05	1.81	1.88	1.81	1.86	3842
2009-03-06	1.91	1.93	1.91	1.92	48912
2009-03-09	1.88	1.97	1.67	1.97	20889
2009-03-10	1.79	1.95	1.64	1.88	27623
2009-03-11	1.89	2.05	1.88	2.03	5815
2009-03-12	2.07	2.07	1.93	1.93	6255
2009-03-13	1.93	1.94	1.76	1.94	8930
2009-03-16	1.57	2.00	1.57	1.85	9723
2009-03-17	1.73	2.03	1.73	1.92	24302
2009-03-18	1.92	1.97	1.85	1.93	5400
2009-03-19	1.91	1.93	1.84	1.88	2284
2009-03-20	1.89	1.89	1.73	1.80	3842
2009-03-23	1.80	1.86	1.62	1.73	9586
2009-03-24	1.73	1.73	1.62	1.67	7082
2009-03-25	1.70	1.77	1.67	1.74	11789
2009-03-26	1.83	1.93	1.83	1.93	5815
2009-03-27	2.12	2.12	1.90	1.93	26921
2009-03-30	1.93	1.97	1.91	1.97	15161
2009-03-31	1.92	1.95	1.86	1.93	3530
2009-04-01	1.83	1.96	1.83	1.95	12409
2009-04-02	2.02	2.02	1.94	1.94	3361
2009-04-03	1.93	2.02	1.93	1.95	4257
2009-04-06	1.48	1.94	1.48	1.93	6542
2009-04-07	1.88	1.88	1.80	1.81	3427
2009-04-08	1.81	1.82	1.76	1.78	2700
2009-04-09	1.79	1.79	1.72	1.76	7030
2009-04-13	1.79	1.91	1.78	1.89	4793
2009-04-14	2.07	2.07	1.88	1.93	27139
2009-04-15	1.91	2.12	1.88	2.12	13012
2009-04-16	2.02	2.03	1.99	2.03	7435
2009-04-17	2.12	2.12	1.99	2.04	11631
2009-04-20	2.07	2.12	1.93	1.95	18485
2009-04-21	2.00	2.16	1.96	1.98	14372
2009-04-22	2.01	2.01	1.97	1.99	1567
2009-04-23	2.02	2.12	1.98	2.06	10924
2009-04-24	2.14	2.14	2.00	2.00	2907
2009-04-27	2.11	2.11	1.93	1.96	5928
2009-04-28	1.93	1.95	1.93	1.95	877
2009-04-29	1.93	1.93	1.87	1.87	1142
2009-04-30	2.01	2.02	1.85	1.85	7475
2009-05-01	2.01	2.01	1.95	1.98	5545
2009-05-04	1.98	2.02	1.97	1.97	8006
2009-05-05	1.95	1.97	1.89	1.95	4983
2009-05-06	1.95	2.09	1.93	2.09	6940
2009-05-07	2.12	2.12	2.01	2.07	1100
2009-05-08	2.12	2.15	2.11	2.15	12290
2009-05-11	2.17	2.31	2.17	2.28	16900
2009-05-12	2.17	2.28	2.16	2.28	7546
2009-05-13	2.29	2.33	2.09	2.10	14902
2009-05-14	2.11	2.11	1.92	1.99	29063
2009-05-15	2.07	2.09	1.94	1.96	11527
2009-05-18	1.94	2.11	1.94	2.09	33640
2009-05-19	2.12	2.41	2.12	2.16	25932
2009-05-20	2.20	2.23	2.18	2.19	1557
2009-05-21	2.20	2.36	2.17	2.19	8030
2009-05-22	2.23	2.23	2.17	2.18	1246
2009-05-26	2.16	2.18	2.16	2.17	3011
2009-05-27	2.11	2.11	1.96	2.04	30278
2009-05-28	2.02	2.02	1.87	1.97	22701
2009-05-29	1.95	2.06	1.85	1.86	32214
2009-06-01	1.92	2.49	1.83	2.28	130966
2009-06-02	2.43	2.46	1.97	2.21	154295
2009-06-03	2.30	2.45	2.25	2.41	108206
2009-06-04	2.45	2.59	2.32	2.39	65603
2009-06-05	2.87	2.87	2.29	2.52	63249
2009-06-08	2.55	2.64	2.18	2.29	54574
2009-06-09	2.50	2.50	2.22	2.32	55835
2009-06-10	2.48	2.48	2.31	2.36	42401
2009-06-11	2.45	2.45	2.26	2.31	19986
2009-06-12	2.23	2.36	2.23	2.30	9913
2009-06-15	2.49	2.49	2.26	2.27	14268
2009-06-16	2.21	2.28	1.97	2.17	21195
2009-06-17	2.30	2.30	2.03	2.21	38858
2009-06-18	2.49	2.49	2.17	2.21	5979
2009-06-19	2.29	2.29	2.13	2.15	32245
2009-06-22	1.94	2.17	1.83	2.03	32854
2009-06-23	2.03	2.12	1.95	2.05	27402
2009-06-24	2.02	2.05	1.94	1.98	31881
2009-06-25	2.03	2.09	1.97	1.97	16927
2009-06-26	2.05	2.29	1.98	2.16	22781
2009-06-29	2.11	2.16	2.06	2.14	13936
2009-06-30	2.05	2.16	2.00	2.16	11567
2009-07-01	2.14	2.32	2.12	2.21	22794
2009-07-02	2.24	2.29	2.20	2.25	8733
2009-07-06	2.03	2.25	2.03	2.24	26054
2009-07-07	2.30	2.32	2.22	2.22	15733
2009-07-08	2.21	2.24	2.12	2.18	1246
2009-07-09	2.15	2.15	1.94	1.98	22088
2009-07-10	1.97	2.02	1.97	1.97	2577
2009-07-13	1.93	2.10	1.93	1.93	16491
2009-07-14	1.97	2.15	1.97	2.09	8385
2009-07-15	2.14	2.21	2.05	2.15	20328
2009-07-16	2.21	2.22	2.15	2.17	11397
2009-07-17	2.21	2.21	2.12	2.21	3946
2009-07-20	2.18	2.21	2.16	2.21	5898
2009-07-21	2.12	2.20	2.05	2.18	8512
2009-07-22	2.21	2.26	2.21	2.22	4465
2009-07-23	2.23	2.28	2.18	2.20	1661
2009-07-24	2.22	2.26	2.17	2.21	7580
2009-07-27	2.23	2.28	2.17	2.20	12669
2009-07-28	2.23	2.26	2.21	2.21	5296
2009-07-29	2.21	2.28	2.19	2.19	1640
2009-07-30	2.23	2.24	2.13	2.14	22228
2009-07-31	2.17	2.25	2.17	2.25	10142
2009-08-03	2.25	2.41	2.25	2.35	18527
2009-08-04	2.35	2.48	2.35	2.38	26564
2009-08-05	2.37	2.37	2.35	2.37	9371
2009-08-06	2.42	2.42	2.35	2.36	2973
2009-08-07	2.36	2.36	2.32	2.32	3323
2009-08-10	2.33	2.33	2.19	2.30	15109
2009-08-11	2.33	2.36	2.30	2.33	13833
2009-08-12	2.36	2.36	2.25	2.30	16700
2009-08-13	2.22	2.33	2.22	2.33	2700
2009-08-14	2.33	2.33	2.15	2.33	27281
2009-08-17	2.32	2.33	2.17	2.17	19523
2009-08-18	2.17	2.17	2.16	2.17	3784
2009-08-20	2.17	2.28	2.01	2.21	11614
2009-08-21	2.17	2.31	2.07	2.15	18183
2009-08-24	2.21	2.31	2.21	2.22	15850
2009-08-25	2.29	2.29	2.15	2.23	12202
2009-08-26	2.24	2.30	2.19	2.25	6542
2009-08-27	2.18	2.25	2.12	2.25	6230
2009-08-28	2.17	2.23	2.15	2.20	6023
2009-08-31	1.72	2.18	1.72	2.17	27428
2009-09-01	2.14	2.20	2.14	2.20	7144
2009-09-02	2.16	2.16	2.14	2.14	1350
2009-09-03	2.17	2.25	2.14	2.14	11371
2009-09-04	2.48	2.48	2.15	2.21	7767
2009-09-08	2.31	2.46	2.17	2.35	65720
2009-09-09	2.50	2.50	2.26	2.33	13687
2009-09-10	2.38	2.38	2.21	2.30	4725
2009-09-11	2.20	2.38	2.20	2.31	20586
2009-09-14	2.32	2.39	2.26	2.34	12432
2009-09-15	2.40	2.46	2.37	2.46	10663
2009-09-16	2.44	2.60	2.41	2.50	48910
2009-09-17	2.73	2.79	2.46	2.51	28693
2009-09-18	2.52	2.62	2.47	2.53	11724
2009-09-21	2.50	2.62	2.50	2.62	4606
2009-09-22	2.65	2.70	2.47	2.47	38112
2009-09-23	2.47	2.60	2.47	2.60	18373
2009-09-24	2.55	2.67	2.55	2.60	26284
2009-09-25	2.60	2.79	2.51	2.78	36497
2009-09-28	2.78	2.84	2.74	2.84	48098
2009-09-29	2.82	2.84	2.77	2.84	44914
2009-09-30	2.84	3.17	2.65	3.01	104954
2009-10-01	3.10	3.16	2.84	2.94	71293
2009-10-02	2.94	2.94	2.71	2.94	39051
2009-10-05	2.93	3.08	2.88	2.91	98495
2009-10-06	2.98	3.03	2.98	3.00	26912
2009-10-07	2.99	3.00	2.97	2.99	16615
2009-10-08	2.99	3.03	2.99	3.03	13043
2009-10-09	2.99	3.13	2.94	3.13	69365
2009-10-12	3.04	3.32	3.04	3.19	21636
2009-10-13	3.01	3.23	2.99	3.15	57428
2009-10-14	3.27	3.27	3.10	3.23	84226
2009-10-15	3.35	3.37	2.89	2.99	73242
2009-10-16	3.00	3.00	2.81	2.96	35369
2009-10-19	3.05	3.05	2.94	2.99	35953
2009-10-20	2.99	3.04	2.99	3.03	12537
2009-10-21	3.02	3.05	2.90	2.90	15613
2009-10-22	2.86	2.97	2.83	2.91	5607
2009-10-23	2.94	2.96	2.85	2.87	9034
2009-10-26	2.95	3.11	2.82	2.86	38886
2009-10-27	3.01	3.06	2.79	2.81	17732
2009-10-28	2.78	2.82	2.68	2.76	16849
2009-10-29	2.75	2.76	2.65	2.73	22327
2009-10-30	2.70	2.79	2.60	2.61	24666
2009-11-02	2.51	2.74	2.51	2.58	19027
2009-11-03	2.61	2.71	2.61	2.66	51835
2009-11-04	2.71	2.79	2.71	2.78	9724
2009-11-05	2.70	2.84	2.70	2.84	10281
2009-11-06	2.84	2.86	2.70	2.81	13458
2009-11-09	2.84	2.86	2.79	2.86	35167
2009-11-10	2.84	2.89	2.82	2.89	19225
2009-11-11	2.85	2.89	2.81	2.89	6751
2009-11-12	2.85	2.89	2.80	2.89	36108
2009-11-13	2.89	2.91	2.82	2.91	15836
2009-11-16	3.40	3.40	2.65	2.94	21766
2009-11-17	2.90	2.91	2.85	2.89	14383
2009-11-18	2.86	2.93	2.86	2.87	16560
2009-11-19	2.89	2.92	2.86	2.88	13986
2009-11-20	2.82	2.87	2.79	2.86	40865
2009-11-23	2.79	2.85	2.77	2.85	14642
2009-11-24	2.65	2.94	2.65	2.94	40241
2009-11-25	2.98	2.98	2.70	2.89	73421
2009-11-27	2.79	2.79	2.61	2.69	4543
2009-11-30	2.70	2.76	2.65	2.69	18906
2009-12-01	2.74	2.79	2.65	2.73	8422
2009-12-02	2.73	2.84	2.70	2.78	14887
2009-12-03	2.75	2.83	2.50	2.59	121147
2009-12-04	2.56	2.67	2.56	2.64	17693
2009-12-07	2.84	2.84	2.57	2.64	9829
2009-12-08	2.69	2.69	2.58	2.58	4325
2009-12-09	2.65	2.72	2.61	2.72	45392
2009-12-10	2.72	2.76	2.61	2.76	42747
2009-12-11	2.76	2.79	2.75	2.79	7632
2009-12-14	2.76	2.78	2.69	2.76	6230
2009-12-15	2.67	2.76	2.67	2.75	7325
2009-12-16	2.75	2.78	2.68	2.78	6332
2009-12-17	2.74	2.75	2.70	2.75	1180
2009-12-18	2.73	2.73	2.65	2.72	9856
2009-12-21	2.78	2.78	2.71	2.78	9159
2009-12-22	2.74	2.77	2.65	2.65	12481
2009-12-23	2.65	2.70	2.65	2.65	4922
2009-12-24	2.65	2.70	2.62	2.64	1817
2009-12-28	2.60	2.73	2.60	2.68	25744
2009-12-29	2.72	2.74	2.66	2.74	13982
2009-12-30	2.78	2.88	2.67	2.73	54490
2009-12-31	2.75	2.81	2.60	2.81	4465
2010-01-04	2.82	2.88	2.82	2.88	12472
2010-01-05	2.89	3.00	2.88	3.00	71339
2010-01-06	2.99	3.11	2.99	3.07	25489
2010-01-07	3.08	3.08	3.01	3.06	4569
2010-01-08	3.07	3.08	2.94	3.05	29011
2010-01-11	3.03	3.03	2.94	3.02	6750
2010-01-12	2.99	3.07	2.84	2.93	13257
2010-01-13	2.93	2.93	2.79	2.79	19750
2010-01-14	2.80	2.93	2.79	2.92	10540
2010-01-15	2.89	2.90	2.77	2.89	9693
2010-01-19	2.89	2.89	2.79	2.84	3852
2010-01-20	2.82	2.85	2.79	2.82	13396
2010-01-21	2.88	2.92	2.80	2.87	32472
2010-01-22	2.84	2.87	2.81	2.87	3323
2010-01-25	2.81	2.86	2.75	2.75	8567
2010-01-26	2.83	2.85	2.74	2.85	11319
2010-01-27	2.81	2.84	2.79	2.79	20323
2010-01-28	2.66	2.89	2.64	2.79	8946
2010-01-29	2.80	2.84	2.74	2.79	34078
2010-02-01	2.85	2.85	2.72	2.81	8827
2010-02-02	2.77	2.84	2.76	2.84	3987
2010-02-03	2.83	2.83	2.68	2.75	49717
2010-02-04	2.73	2.73	2.60	2.61	37327
2010-02-05	2.60	2.74	2.55	2.69	11423
2010-02-08	2.74	2.81	2.70	2.81	4880
2010-02-09	2.74	2.81	2.74	2.79	9450
2010-02-10	2.81	2.83	2.75	2.82	8749
2010-02-11	2.82	2.82	2.68	2.78	4465
2010-02-12	2.80	2.82	2.77	2.81	2492
2010-02-16	2.82	2.82	2.71	2.73	9506
2010-02-17	2.75	2.75	2.68	2.74	16020
2010-02-18	2.68	2.73	2.67	2.73	9699
2010-02-19	2.69	2.74	2.69	2.73	9543
2010-02-22	2.73	2.74	2.70	2.74	1038
2010-02-23	2.73	2.73	2.63	2.70	8567
2010-02-24	2.69	2.79	2.68	2.77	17957
2010-02-25	2.77	2.79	2.70	2.73	7061
2010-02-26	2.73	2.73	2.63	2.73	3011
2010-03-01	2.73	2.79	2.73	2.75	12160
2010-03-02	2.77	2.79	2.76	2.79	4880
2010-03-03	2.76	2.79	2.76	2.78	24664
2010-03-04	2.77	2.78	2.72	2.78	7438
2010-03-05	2.77	2.79	2.72	2.79	24206
2010-03-08	2.81	2.86	2.75	2.84	44623
2010-03-09	2.84	2.96	2.84	2.89	17609
2010-03-10	2.94	2.94	2.84	2.85	22223
2010-03-11	2.85	2.89	2.79	2.80	10177
2010-03-12	2.81	2.98	2.79	2.81	38797
2010-03-15	2.80	3.06	2.80	3.03	18216
2010-03-16	3.01	3.08	2.99	2.99	50830
2010-03-17	2.99	3.07	2.99	3.07	27446
2010-03-18	3.09	3.18	2.89	3.18	29065
2010-03-19	3.17	3.18	2.97	3.18	21219
2010-03-22	3.13	3.18	3.01	3.08	4439
2010-03-23	3.18	3.18	3.08	3.09	40943
2010-03-24	3.09	3.10	3.04	3.08	13208
2010-03-25	3.08	3.16	3.08	3.13	16720
2010-03-26	3.23	3.94	3.09	3.24	43023
2010-03-29	3.24	3.33	3.07	3.13	41410
2010-03-30	3.17	3.23	3.12	3.21	9034
2010-03-31	3.26	3.26	3.09	3.22	25380
2010-04-01	3.25	3.35	3.23	3.31	15827
2010-04-05	3.35	3.47	3.32	3.47	19894
2010-04-06	3.45	3.45	3.22	3.33	37489
2010-04-07	3.32	3.40	3.23	3.27	40215
2010-04-08	3.30	3.33	3.26	3.32	6927
2010-04-09	3.27	3.33	3.27	3.33	17616
2010-04-12	3.36	3.47	3.36	3.41	9624
2010-04-13	3.45	3.45	3.37	3.37	19315
2010-04-14	3.41	3.44	3.37	3.42	10852
2010-04-15	3.37	3.47	3.34	3.43	11771
2010-04-16	3.47	3.49	3.35	3.43	41772
2010-04-19	3.40	3.41	3.34	3.41	18220
2010-04-20	3.42	3.56	3.42	3.51	7968
2010-04-21	3.46	3.61	3.46	3.61	10644
2010-04-22	3.51	3.66	3.51	3.61	21444
2010-04-23	3.66	3.66	3.57	3.59	13697
2010-04-26	3.53	3.56	3.40	3.53	22892
2010-04-27	3.47	3.47	3.37	3.41	7269
2010-04-28	3.39	3.42	3.32	3.32	11220
2010-04-29	3.37	3.42	3.34	3.34	5400
2010-04-30	3.39	3.46	3.24	3.24	4346
2010-05-03	3.33	3.37	3.27	3.32	5532
2010-05-04	3.33	3.37	3.27	3.32	27762
2010-05-05	3.24	3.29	3.10	3.20	46821
2010-05-06	3.16	3.29	3.03	3.11	38969
2010-05-07	3.43	3.43	2.99	3.08	9580
2010-05-10	3.12	3.37	2.96	3.28	36198
2010-05-11	3.33	3.35	3.22	3.34	14549
2010-05-12	3.27	3.45	3.25	3.41	12877
2010-05-13	3.41	3.59	3.41	3.45	51138
2010-05-14	3.49	3.49	3.10	3.23	76319
2010-05-17	3.19	3.27	3.14	3.23	20761
2010-05-18	3.23	3.45	3.08	3.18	52131
2010-05-19	2.91	3.21	2.91	3.15	9310
2010-05-20	3.13	3.14	2.92	2.94	8901
2010-05-21	2.93	3.05	2.91	3.03	17695
2010-05-24	2.99	3.02	2.93	3.00	24973
2010-05-25	2.99	3.00	2.89	3.00	38804
2010-05-26	3.00	3.05	2.92	3.03	38989
2010-05-27	3.05	3.12	2.95	3.12	46961
2010-05-28	3.16	3.18	3.01	3.08	19489
2010-06-01	3.04	3.08	2.99	3.03	8827
2010-06-02	3.03	3.12	3.02	3.12	11018
2010-06-03	3.15	3.18	3.08	3.13	9168
2010-06-04	3.04	3.13	3.01	3.13	9448
2010-06-07	3.12	3.12	3.02	3.04	16510
2010-06-08	3.02	3.13	2.93	3.08	27115
2010-06-09	3.13	3.13	3.08	3.08	7684
2010-06-10	3.08	3.12	2.99	3.08	18329
2010-06-11	3.13	3.13	3.05	3.08	12669
2010-06-14	3.12	3.14	3.03	3.11	3427
2010-06-15	3.24	3.24	3.09	3.11	7269
2010-06-16	3.08	3.13	3.05	3.13	5716
2010-06-17	3.09	3.17	3.09	3.17	1360
2010-06-18	3.14	3.14	3.02	3.06	3098
2010-06-21	3.13	3.16	3.13	3.16	9045
2010-06-22	3.16	3.16	3.13	3.15	1038
2010-06-23	3.14	3.16	3.13	3.13	4050
2010-06-24	3.13	3.14	3.10	3.13	17663
2010-06-25	3.13	3.14	3.08	3.14	20377
2010-06-28	3.15	3.15	3.13	3.14	1869
2010-06-29	3.15	3.18	3.01	3.07	9242
2010-06-30	3.08	3.10	3.02	3.02	9729
2010-07-01	3.04	3.16	3.04	3.16	9999
2010-07-02	3.15	3.18	2.99	3.18	3842
2010-07-06	3.17	3.19	3.11	3.12	7485
2010-07-07	3.08	3.14	3.04	3.09	9294
2010-07-08	3.09	3.16	3.08	3.15	5503
2010-07-09	3.18	3.28	3.18	3.28	23885
2010-07-12	3.31	3.36	3.30	3.32	4050
2010-07-13	3.33	3.49	3.25	3.49	23792
2010-07-14	3.50	3.78	3.37	3.64	27593
2010-07-15	3.66	3.66	3.51	3.56	9554
2010-07-16	3.61	3.65	3.56	3.56	13846
2010-07-19	3.54	3.61	3.33	3.53	15597
2010-07-20	3.53	3.64	3.53	3.62	17832
2010-07-21	3.61	3.62	3.56	3.59	26480
2010-07-22	3.56	3.61	3.54	3.61	24282
2010-07-23	3.65	3.65	3.55	3.58	10097
2010-07-26	3.66	3.66	3.53	3.60	5794
2010-07-27	3.69	3.69	3.54	3.61	32524
2010-07-28	3.63	3.63	3.49	3.56	16092
2010-07-29	3.59	3.60	3.52	3.60	27789
2010-07-30	3.60	3.64	3.59	3.64	16663
2010-08-02	3.71	3.73	3.61	3.69	63800
2010-08-03	3.63	3.71	3.50	3.60	47509
2010-08-04	3.60	3.60	3.37	3.51	9471
2010-08-05	3.51	3.51	3.36	3.50	16764
2010-08-06	3.42	3.47	3.27	3.45	8062
2010-08-09	3.45	3.51	3.41	3.51	30308
2010-08-10	3.26	3.51	3.25	3.47	2596
2010-08-11	3.48	3.48	3.37	3.42	2812
2010-08-12	3.40	3.42	3.27	3.37	14958
2010-08-13	3.42	3.66	3.40	3.53	23289
2010-08-16	3.59	3.79	3.56	3.70	32807
2010-08-17	3.74	3.74	3.56	3.57	17713
2010-08-18	3.63	3.63	3.51	3.57	9216
2010-08-19	3.56	3.59	3.56	3.56	2110
2010-08-20	3.50	3.56	3.47	3.55	9124
2010-08-23	3.65	3.66	3.47	3.51	29445
2010-08-24	3.45	3.49	3.37	3.38	5496
2010-08-25	3.42	3.42	3.32	3.39	1661
2010-08-26	3.33	3.47	3.33	3.42	3922
2010-08-27	3.36	3.66	3.27	3.41	15964
2010-08-30	3.40	3.40	3.27	3.32	29569
2010-08-31	3.27	3.32	3.27	3.32	2951
2010-09-01	3.25	3.42	3.25	3.30	15402
2010-09-02	3.29	3.35	3.25	3.34	16626
2010-09-03	3.45	3.45	3.37	3.40	7269
2010-09-07	3.46	3.48	3.34	3.41	11299
2010-09-08	3.41	3.41	3.25	3.27	6708
2010-09-09	3.25	3.37	3.25	3.27	10799
2010-09-10	3.51	3.51	3.28	3.28	1562
2010-09-13	3.28	3.37	3.28	3.32	22297
2010-09-14	3.35	3.37	3.29	3.36	26029
2010-09-15	3.37	3.37	3.13	3.27	27965
2010-09-16	3.27	3.37	3.25	3.31	28421
2010-09-17	3.35	3.35	3.18	3.24	19349
2010-09-20	3.20	3.27	3.20	3.25	3261
2010-09-21	3.35	3.56	3.28	3.47	57873
2010-09-22	3.51	3.56	3.34	3.34	27032
2010-09-23	3.26	3.37	3.26	3.28	7077
2010-09-24	3.32	3.47	3.18	3.23	53594
2010-09-27	3.23	3.37	3.18	3.34	12565
2010-09-28	3.32	3.45	3.23	3.45	34136
2010-09-29	3.45	3.56	3.45	3.56	15383
2010-09-30	3.54	3.59	3.48	3.59	41548
2010-10-01	3.56	3.59	3.37	3.43	11337
2010-10-04	3.49	3.55	3.37	3.46	13007
2010-10-05	3.51	3.51	3.37	3.38	23303
2010-10-06	3.41	3.45	3.38	3.45	2920
2010-10-07	3.59	3.59	3.48	3.52	16076
2010-10-08	3.47	3.50	3.42	3.47	6438
2010-10-11	3.47	3.56	3.47	3.48	8272
2010-10-12	3.54	3.59	3.50	3.51	39037
2010-10-13	3.51	3.65	3.51	3.65	18166
2010-10-14	3.59	3.65	3.55	3.65	32006
2010-10-15	3.63	3.71	3.55	3.64	20718
2010-10-18	3.65	3.65	3.60	3.60	11376
2010-10-19	3.51	3.61	3.48	3.61	10811
2010-10-20	3.59	3.62	3.51	3.59	13760
2010-10-21	3.59	3.70	3.57	3.70	13701
2010-10-22	3.70	3.76	3.66	3.71	38556
2010-10-25	3.78	3.90	3.77	3.86	47284
2010-10-26	3.99	3.99	3.66	3.82	32161
2010-10-27	3.86	4.81	3.86	4.19	197928
2010-10-28	4.43	4.43	3.90	3.96	88196
2010-10-29	4.03	4.09	3.71	3.95	60497
2010-11-01	4.09	4.09	3.94	3.94	22945
2010-11-02	4.03	4.24	3.99	4.09	47047
2010-11-03	4.05	4.33	4.01	4.24	58677
2010-11-04	4.32	4.52	4.14	4.24	54002
2010-11-05	4.24	4.39	4.19	4.32	192771
2010-11-08	4.50	4.50	4.03	4.33	26971
2010-11-09	4.33	4.40	4.24	4.33	17874
2010-11-10	4.33	4.48	4.29	4.47	47869
2010-11-11	4.33	4.43	4.27	4.37	26021
2010-11-12	4.43	4.43	4.14	4.14	43989
2010-11-15	4.21	4.33	4.21	4.29	1183
2010-11-16	4.26	4.29	4.15	4.17	21055
2010-11-17	4.19	4.70	4.14	4.55	191894
2010-11-18	4.56	4.71	4.52	4.66	21895
2010-11-19	4.70	4.70	4.57	4.64	24603
2010-11-22	4.64	4.64	4.55	4.55	8512
2010-11-23	4.49	4.50	4.34	4.39	16695
2010-11-24	4.33	4.69	4.33	4.69	29990
2010-11-26	4.73	4.77	4.73	4.77	3011
2010-11-29	4.62	4.79	4.62	4.72	35512
2010-11-30	4.68	4.77	4.67	4.77	22383
2010-12-01	4.79	4.86	4.73	4.86	32995
2010-12-02	4.86	5.20	4.81	5.00	104434
2010-12-03	5.01	5.01	4.92	4.96	29298
2010-12-06	4.97	5.30	4.93	5.10	61149
2010-12-07	5.51	5.89	5.51	5.82	218903
2010-12-08	5.85	5.97	5.63	5.96	72846
2010-12-09	5.96	6.01	5.67	5.87	64930
2010-12-10	5.87	5.97	5.64	5.78	33036
2010-12-13	5.84	5.88	5.65	5.65	44827
2010-12-14	5.73	5.78	5.66	5.68	72936
2010-12-15	5.75	5.78	5.20	5.21	97257
2010-12-16	5.32	5.39	5.20	5.26	67482
2010-12-17	5.33	5.33	4.81	5.05	119507
2010-12-20	5.02	5.06	4.89	5.02	84669
2010-12-21	5.09	5.15	5.03	5.12	61188
2010-12-22	5.07	5.24	5.02	5.21	39274
2010-12-23	5.24	5.39	5.17	5.29	39581
2010-12-27	5.20	5.26	5.07	5.11	24658
2010-12-28	5.12	5.38	5.12	5.29	23643
2010-12-29	5.34	5.71	5.34	5.66	69623
2010-12-30	5.74	5.81	5.47	5.47	47146
2010-12-31	5.54	5.54	5.30	5.40	16255
2011-01-03	5.49	5.61	5.49	5.52	22373
2011-01-04	5.43	5.63	5.42	5.50	30929
2011-01-05	5.53	5.53	5.32	5.42	14950
2011-01-06	5.41	5.48	5.25	5.34	20161
2011-01-07	5.33	5.33	5.21	5.29	14105
2011-01-10	5.17	5.35	5.02	5.16	62306
2011-01-11	5.30	5.30	4.92	5.05	31670
2011-01-12	5.15	5.40	5.05	5.35	64341
2011-01-13	5.45	5.67	5.28	5.32	46012
2011-01-14	5.38	5.38	5.26	5.30	11813
2011-01-18	5.46	5.49	5.17	5.49	83896
2011-01-19	5.55	5.68	5.48	5.63	81474
2011-01-20	5.83	5.94	5.64	5.76	262735
2011-01-21	5.74	5.87	5.64	5.67	129892
2011-01-24	5.66	5.68	5.59	5.63	52234
2011-01-25	5.65	5.67	5.52	5.59	36016
2011-01-26	5.61	5.82	5.61	5.81	183774
2011-01-27	5.76	6.02	5.74	6.01	177447
2011-01-28	6.09	6.22	5.74	5.74	106255
2011-01-31	5.74	5.86	5.70	5.84	59450
2011-02-01	5.84	5.88	5.82	5.84	40060
2011-02-02	5.89	5.94	5.85	5.92	52251
2011-02-03	5.92	5.98	5.88	5.96	71179
2011-02-04	5.96	5.97	5.85	5.89	43220
2011-02-07	5.83	5.96	5.73	5.82	41724
2011-02-08	5.71	5.83	5.70	5.72	16768
2011-02-09	5.73	5.98	5.61	5.74	35251
2011-02-10	5.51	5.56	5.35	5.54	66361
2011-02-11	5.48	5.54	5.34	5.48	26052
2011-02-14	5.34	5.38	5.17	5.25	54966
2011-02-15	5.25	5.34	5.06	5.31	65615
2011-02-16	5.31	5.38	5.29	5.35	36218
2011-02-17	5.31	5.50	5.27	5.49	39537
2011-02-18	5.44	5.58	5.41	5.50	28812
2011-02-22	5.49	5.49	5.30	5.30	47154
2011-02-23	5.27	5.32	5.06	5.13	30368
2011-02-24	5.13	5.13	5.02	5.02	14190
2011-02-25	5.03	5.13	5.03	5.04	34911
2011-02-28	5.11	5.20	5.05	5.11	55312
2011-03-01	5.11	5.11	4.99	5.01	7954
2011-03-02	5.04	5.07	4.92	5.04	16222
2011-03-03	5.04	5.10	4.99	5.08	46970
2011-03-04	5.08	5.13	4.92	5.08	11923
2011-03-07	5.08	5.08	4.81	4.82	38467
2011-03-08	4.86	4.92	4.82	4.85	21807
2011-03-09	4.90	4.90	4.83	4.87	6498
2011-03-10	4.80	4.82	4.34	4.61	114841
2011-03-11	4.58	4.58	4.47	4.56	40131
2011-03-14	4.37	4.51	4.33	4.43	21508
2011-03-15	4.33	4.41	4.33	4.38	63265
2011-03-16	4.38	4.43	4.29	4.31	32204
2011-03-17	4.28	4.35	4.15	4.35	12200
2011-03-18	4.43	4.43	4.33	4.33	11720
2011-03-21	4.27	4.30	4.15	4.30	52955
2011-03-22	3.86	4.24	3.86	4.14	232896
2011-03-23	4.09	4.18	4.06	4.13	34722
2011-03-24	4.11	4.13	4.02	4.04	27840
2011-03-25	4.04	4.14	4.02	4.12	20111
2011-03-28	4.06	4.18	4.04	4.06	48347
2011-03-29	4.08	4.16	4.08	4.12	42170
2011-03-30	4.17	4.24	4.13	4.24	18953
2011-03-31	4.24	4.65	4.24	4.44	119410
2011-04-01	4.82	4.86	4.55	4.63	255620
2011-04-04	4.73	4.75	4.67	4.71	74512
2011-04-05	4.75	4.75	4.66	4.72	55820
2011-04-06	4.89	4.89	4.57	4.58	66229
2011-04-07	4.62	4.67	4.61	4.62	11890
2011-04-08	4.67	4.67	4.59	4.60	16443
2011-04-11	4.68	4.72	4.58	4.59	14249
2011-04-12	4.62	4.65	4.44	4.44	25986
2011-04-13	4.52	4.53	4.37	4.38	63700
2011-04-14	4.38	4.38	4.29	4.33	26239
2011-04-15	4.41	4.41	4.29	4.29	24855
2011-04-18	4.33	4.37	4.21	4.22	45961
2011-04-19	4.21	4.25	4.13	4.21	50037
2011-04-20	4.20	4.53	4.14	4.49	46002
2011-04-21	4.57	4.60	4.49	4.52	15785
2011-04-25	4.53	4.57	4.41	4.42	46715
2011-04-26	4.43	4.43	4.27	4.29	20768
2011-04-27	4.21	4.34	4.21	4.22	22767
2011-04-28	4.15	4.48	4.15	4.43	105806
2011-04-29	4.44	5.31	4.44	5.10	404622
2011-05-02	5.43	5.43	4.94	5.02	43076
2011-05-03	5.05	5.20	4.96	5.15	106717
2011-05-04	5.16	5.20	5.06	5.15	40044
2011-05-05	5.21	5.21	4.97	5.11	66617
2011-05-06	5.18	5.25	5.11	5.15	42840
2011-05-09	5.18	5.19	5.04	5.07	21263
2011-05-10	5.11	5.11	5.06	5.09	14762
2011-05-11	5.11	5.21	5.01	5.01	6249
2011-05-12	4.96	5.18	4.87	5.17	87004
2011-05-13	5.20	5.21	4.87	5.03	40974
2011-05-16	4.91	5.08	4.91	4.94	14324
2011-05-17	5.03	5.07	4.75	4.86	65294
2011-05-18	4.93	5.13	4.92	5.01	94046
2011-05-19	5.10	5.15	4.94	5.06	53559
2011-05-20	5.09	5.12	4.97	5.07	49364
2011-05-23	5.04	5.21	5.04	5.13	340042
2011-05-24	4.02	4.03	3.52	3.57	197336
2011-05-25	3.66	3.66	3.39	3.50	38498
2011-05-26	3.56	3.58	3.43	3.47	55333
2011-05-27	3.48	3.49	3.25	3.31	214317
2011-05-31	3.47	3.47	3.32	3.39	227486
2011-06-01	3.43	3.48	3.34	3.37	120101
2011-06-02	3.37	3.40	3.31	3.33	65848
2011-06-03	3.30	3.45	3.27	3.43	23850
2011-06-06	3.46	3.47	3.35	3.47	64172
2011-06-07	3.27	3.45	3.27	3.43	67757
2011-06-08	3.48	3.48	3.38	3.43	26565
2011-06-09	3.54	3.62	3.39	3.54	35670
2011-06-10	3.58	3.83	3.58	3.70	95943
2011-06-13	3.82	3.84	3.61	3.65	81065
2011-06-14	3.76	3.76	3.53	3.66	63349
2011-06-15	3.66	3.66	3.56	3.61	31941
2011-06-16	3.57	3.71	3.56	3.62	18682
2011-06-17	3.60	3.63	3.56	3.57	24564
2011-06-20	3.60	3.74	3.54	3.59	68588
2011-06-21	3.66	3.76	3.61	3.64	61882
2011-06-22	3.66	3.76	3.62	3.66	40968
2011-06-23	3.65	3.68	3.57	3.65	19746
2011-06-24	3.72	3.72	3.61	3.61	24589
2011-06-27	3.61	3.66	3.58	3.61	23432
2011-06-28	3.67	3.73	3.56	3.56	64887
2011-06-29	3.62	3.69	3.57	3.67	50677
2011-06-30	3.67	3.70	3.64	3.66	24892
2011-07-01	3.66	3.72	3.60	3.72	21383
2011-07-05	3.73	3.78	3.70	3.75	27990
2011-07-06	3.78	3.85	3.76	3.79	55306
2011-07-07	3.83	3.84	3.77	3.77	20931
2011-07-08	3.80	3.83	3.66	3.68	56491
2011-07-11	3.65	3.73	3.61	3.68	30552
2011-07-12	3.65	3.77	3.65	3.68	36120
2011-07-13	3.66	3.73	3.66	3.67	16166
2011-07-14	3.66	3.70	3.63	3.69	22212
2011-07-15	3.73	3.73	3.56	3.67	30983
2011-07-18	3.66	3.73	3.54	3.54	46675
2011-07-19	3.54	3.55	3.42	3.45	45041
2011-07-20	3.56	3.56	3.46	3.51	71959
2011-07-21	3.56	3.61	3.45	3.55	23901
2011-07-22	3.61	3.72	3.47	3.57	30987
2011-07-25	3.65	3.68	3.62	3.64	27100
2011-07-26	3.72	3.72	3.62	3.62	23063
2011-07-27	3.61	3.64	3.53	3.59	29274
2011-07-28	3.59	3.59	3.51	3.57	9010
2011-07-29	3.57	3.59	3.44	3.50	16905
2011-08-01	3.50	3.56	3.43	3.49	99050
2011-08-02	3.49	3.53	3.43	3.53	10370
2011-08-03	3.52	3.55	3.42	3.44	28993
2011-08-04	3.46	3.66	3.27	3.38	75107
2011-08-05	3.37	3.37	3.13	3.21	37740
2011-08-08	3.08	3.11	2.83	2.94	93869
2011-08-09	3.08	3.17	2.89	3.01	29131
2011-08-10	3.04	3.15	2.95	3.08	28686
2011-08-11	3.36	3.36	3.12	3.23	47880
2011-08-12	3.32	3.54	3.32	3.51	40558
2011-08-15	3.67	3.71	3.59	3.68	64780
2011-08-16	3.66	3.66	3.49	3.61	54128
2011-08-17	3.61	3.61	3.46	3.47	25242
2011-08-18	3.41	3.59	3.24	3.27	64479
2011-08-19	3.25	3.37	3.25	3.35	10890
2011-08-22	3.46	3.61	3.45	3.53	26734
2011-08-23	3.61	3.61	3.45	3.46	14480
2011-08-24	3.39	3.49	3.37	3.37	36506
2011-08-25	3.44	3.46	3.38	3.43	11318
2011-08-26	3.30	3.51	3.30	3.37	10970
2011-08-29	3.48	3.51	3.32	3.42	20377
2011-08-30	3.45	3.47	3.40	3.47	8260
2011-08-31	3.57	3.61	3.51	3.56	28591
2011-09-01	3.57	3.63	3.53	3.56	7453
2011-09-02	3.53	3.53	3.39	3.51	17108
2011-09-06	3.43	3.48	3.33	3.44	19631
2011-09-07	3.50	3.50	3.38	3.43	11104
2011-09-08	3.31	3.43	3.29	3.34	18308
2011-09-09	3.34	3.46	3.23	3.26	44932
2011-09-12	3.22	3.25	3.18	3.19	16133
2011-09-13	3.22	3.26	3.19	3.23	18048
2011-09-14	3.26	3.27	3.10	3.10	20160
2011-09-15	3.08	3.17	3.07	3.11	9053
2011-09-16	3.08	3.12	3.03	3.03	25551
2011-09-19	3.08	3.21	3.06	3.19	16973
2011-09-20	3.26	3.26	3.07	3.10	15101
2011-09-21	3.12	3.12	2.99	2.99	11051
2011-09-22	2.99	3.00	2.90	2.95	24200
2011-09-23	2.99	2.99	2.79	2.90	24079
2011-09-26	3.04	3.09	2.93	3.02	41584
2011-09-27	3.03	3.13	2.89	2.89	49018
2011-09-28	2.94	3.02	2.93	2.97	18984
2011-09-29	2.99	3.04	2.93	2.93	5960
2011-09-30	2.89	3.05	2.89	2.99	31859
2011-10-03	2.94	2.97	2.84	2.90	15723
2011-10-04	2.79	2.91	2.74	2.82	20386
2011-10-05	2.83	2.84	2.75	2.84	13261
2011-10-06	2.90	2.90	2.79	2.79	10508
2011-10-07	2.70	2.79	2.60	2.60	24501
2011-10-10	2.69	2.85	2.68	2.85	31472
2011-10-11	2.89	2.90	2.70	2.74	44877
2011-10-12	2.77	2.84	2.75	2.78	24135
2011-10-13	2.81	2.83	2.77	2.80	28399
2011-10-14	2.85	2.85	2.76	2.82	49100
2011-10-17	2.90	2.90	2.74	2.79	99299
2011-10-18	2.83	2.89	2.74	2.89	40206
2011-10-19	2.89	2.90	2.84	2.90	18316
2011-10-20	2.96	2.96	2.80	2.89	10242
2011-10-21	2.91	3.02	2.91	2.96	25673
2011-10-24	2.93	3.41	2.91	3.23	106256
2011-10-25	3.27	3.27	2.95	3.13	55634
2011-10-26	3.22	3.25	3.14	3.17	27674
2011-10-27	3.25	3.26	2.89	2.90	91261
2011-10-28	3.08	3.27	3.02	3.18	51121
2011-10-31	3.25	3.25	3.00	3.03	40925
2011-11-01	2.97	3.06	2.84	2.97	76727
2011-11-02	3.02	3.20	2.99	2.99	38013
2011-11-03	2.94	3.20	2.94	3.08	25789
2011-11-04	3.13	3.13	3.03	3.05	49514
2011-11-07	3.12	3.12	2.99	3.08	27599
2011-11-08	3.03	3.04	2.97	2.99	46897
2011-11-09	3.08	3.11	2.90	3.03	95822
2011-11-10	3.12	3.12	2.94	3.06	33109
2011-11-11	3.09	3.09	3.02	3.03	64514
2011-11-14	3.07	3.13	3.00	3.01	41219
2011-11-15	3.01	3.07	2.99	3.02	14910
2011-11-16	3.09	3.09	2.95	3.00	24684
2011-11-17	2.99	3.00	2.79	2.79	40415
2011-11-18	2.79	2.85	2.74	2.79	21984
2011-11-21	2.79	2.84	2.74	2.84	20578
2011-11-22	2.80	2.82	2.74	2.74	25198
2011-11-23	2.75	2.84	2.75	2.84	9615
2011-11-25	2.88	2.96	2.88	2.90	10149
2011-11-28	2.90	3.02	2.85	2.99	17024
2011-11-29	2.93	2.93	2.82	2.86	12453
2011-11-30	2.87	2.89	2.87	2.88	5328
2011-12-01	2.88	3.13	2.84	2.89	32203
2011-12-02	2.94	2.94	2.84	2.89	21878
2011-12-05	2.85	2.95	2.81	2.81	24335
2011-12-06	2.84	2.99	2.81	2.85	4551
2011-12-07	2.92	2.92	2.81	2.86	24876
2011-12-08	2.86	2.86	2.84	2.85	7445
2011-12-09	2.86	2.94	2.81	2.87	33627
2011-12-12	2.89	2.95	2.84	2.90	11418
2011-12-13	2.92	2.94	2.87	2.87	7893
2011-12-14	2.88	2.89	2.75	2.87	22457
2011-12-15	2.88	2.91	2.78	2.80	33288
2011-12-16	2.89	2.98	2.75	2.98	14561
2011-12-19	2.95	2.95	2.74	2.74	40710
2011-12-20	2.82	2.94	2.75	2.94	4830
2011-12-21	2.94	2.94	2.82	2.87	15527
2011-12-22	2.89	2.89	2.82	2.89	15419
2011-12-23	2.85	2.99	2.85	2.89	12525
2011-12-27	2.94	2.94	2.87	2.88	6923
2011-12-28	2.89	2.89	2.85	2.86	10533
2011-12-29	2.87	2.90	2.86	2.89	8885
2011-12-30	2.90	2.91	2.89	2.89	5654
2012-01-03	2.94	2.94	2.88	2.93	11367
2012-01-04	2.95	2.95	2.88	2.89	11870
2012-01-05	2.93	2.99	2.92	2.93	20126
2012-01-06	2.82	2.99	2.81	2.89	67654
2012-01-09	2.89	2.97	2.87	2.97	39317
2012-01-10	2.99	2.99	2.88	2.89	69374
2012-01-11	2.89	2.92	2.87	2.90	7564
2012-01-12	2.99	2.99	2.82	2.86	52531
2012-01-13	2.86	2.89	2.80	2.84	41122
2012-01-17	2.89	2.91	2.86	2.87	59108
2012-01-18	2.88	2.89	2.85	2.85	24316
2012-01-19	2.85	2.89	2.84	2.89	34386
2012-01-20	2.89	2.91	2.88	2.91	44067
2012-01-23	2.97	3.03	2.92	2.96	91279
2012-01-24	2.94	2.94	2.89	2.93	16453
2012-01-25	2.93	2.97	2.93	2.95	31799
2012-01-26	3.03	3.08	2.94	2.96	116251
2012-01-27	2.99	3.08	2.88	2.94	154082
2012-01-30	2.88	3.00	2.88	2.89	55190
2012-01-31	2.91	2.91	2.88	2.88	20249
2012-02-01	2.89	2.91	2.88	2.88	23835
2012-02-02	2.91	2.95	2.87	2.87	59012
2012-02-03	2.88	2.91	2.84	2.84	30634
2012-02-06	2.84	2.89	2.68	2.74	304151
2012-02-07	2.70	2.84	2.70	2.70	184031
2012-02-08	2.74	2.93	2.74	2.79	334070
2012-02-09	2.89	2.89	2.77	2.77	112223
2012-02-10	2.79	2.80	2.74	2.79	133323
2012-02-13	2.81	3.00	2.77	2.81	137407
2012-02-14	2.85	2.85	2.76	2.79	87231
2012-02-15	2.83	2.83	2.74	2.76	54069
2012-02-16	2.75	2.79	2.74	2.78	47551
2012-02-17	2.79	2.81	2.77	2.79	18360
2012-02-21	2.83	2.83	2.79	2.81	64628
2012-02-22	2.83	2.83	2.78	2.79	48735
2012-02-23	2.79	2.81	2.71	2.77	85210
2012-02-24	2.81	2.81	2.69	2.73	103227
2012-02-27	2.73	2.77	2.70	2.74	28884
2012-02-28	2.74	2.76	2.70	2.73	71914
2012-02-29	2.71	2.82	2.70	2.78	55230
2012-03-01	2.91	2.91	2.75	2.80	42449
2012-03-02	2.80	2.83	2.77	2.77	31412
2012-03-05	2.81	2.81	2.75	2.77	45813
2012-03-06	2.79	2.79	2.72	2.73	46321
2012-03-07	2.78	2.79	2.71	2.72	54606
2012-03-08	2.72	2.80	2.72	2.80	81253
2012-03-09	2.81	2.81	2.77	2.77	57425
2012-03-12	2.80	2.80	2.74	2.79	64473
2012-03-13	2.79	2.80	2.77	2.78	46183
2012-03-14	2.79	2.82	2.77	2.79	41128
2012-03-15	2.82	2.82	2.75	2.77	46196
2012-03-16	2.80	2.82	2.74	2.76	31709
2012-03-19	2.79	2.79	2.74	2.78	43158
2012-03-20	2.78	2.84	2.77	2.77	63771
2012-03-21	2.76	2.76	2.72	2.74	53304
2012-03-22	2.74	2.75	2.64	2.64	96118
2012-03-23	2.64	2.71	2.61	2.66	31819
2012-03-26	2.70	2.71	2.66	2.67	75008
2012-03-27	2.70	2.75	2.66	2.66	75173
2012-03-28	2.70	2.70	2.66	2.70	60169
2012-03-29	2.70	2.70	2.67	2.70	22843
2012-03-30	2.70	2.70	2.69	2.70	20639
2012-04-02	2.70	2.71	2.62	2.62	79420
2012-04-03	2.66	2.70	2.57	2.57	60070
2012-04-04	2.63	2.63	2.45	2.47	102935
2012-04-05	2.49	2.60	2.46	2.58	33155
2012-04-09	2.58	2.74	2.58	2.73	101963
2012-04-10	2.74	2.74	2.60	2.65	50411
2012-04-11	2.65	2.74	2.63	2.73	36899
2012-04-12	2.76	2.77	2.72	2.72	53056
2012-04-13	2.77	2.77	2.70	2.70	32745
2012-04-16	2.74	2.74	2.66	2.66	37759
2012-04-17	2.66	2.72	2.49	2.49	157070
2012-04-18	2.45	2.51	1.79	2.10	372891
2012-04-19	2.11	2.21	2.09	2.16	102482
2012-04-20	2.17	2.25	2.17	2.25	37537
2012-04-23	2.17	2.21	2.17	2.18	47251
2012-04-24	2.18	2.27	2.18	2.21	44448
2012-04-25	2.21	2.31	2.21	2.29	44865
2012-04-26	2.31	2.38	2.26	2.29	62615
2012-04-27	2.57	2.57	2.28	2.41	116145
2012-04-30	2.48	2.65	2.44	2.65	71949
2012-05-01	2.70	2.70	2.45	2.47	106005
2012-05-02	2.49	2.56	2.40	2.46	70471
2012-05-03	2.46	2.70	2.46	2.52	70654
2012-05-04	2.55	2.58	2.47	2.50	21632
2012-05-07	2.50	2.54	2.47	2.48	41226
2012-05-08	2.50	2.51	2.48	2.48	30514
2012-05-09	2.50	2.62	2.49	2.60	116296
2012-05-10	2.61	2.61	2.58	2.60	69523
2012-05-11	2.63	2.63	2.51	2.53	106156
2012-05-14	2.48	2.62	2.46	2.49	99024
2012-05-15	2.52	2.58	2.39	2.46	83906
2012-05-16	2.41	2.41	2.31	2.33	41729
2012-05-17	2.33	2.38	2.17	2.21	77897
2012-05-18	2.24	2.37	2.17	2.27	114319
2012-05-21	2.30	2.32	2.26	2.30	38562
2012-05-22	2.35	2.46	2.35	2.46	141096
2012-05-23	2.46	2.46	2.36	2.41	44285
2012-05-24	2.43	2.43	2.32	2.32	19242
2012-05-25	2.33	2.41	2.31	2.39	14974
2012-05-29	2.36	2.38	2.17	2.18	33776
2012-05-30	2.19	2.20	2.15	2.20	28373
2012-05-31	2.14	2.14	1.98	2.02	65894
2012-06-01	2.04	2.07	1.93	2.07	63665
2012-06-04	2.07	2.10	1.97	1.97	60939
2012-06-05	1.95	2.07	1.93	2.06	57761
2012-06-06	2.06	2.06	1.94	1.98	64087
2012-06-07	2.02	2.04	1.94	1.97	36005
2012-06-08	1.97	2.01	1.94	1.99	12806
2012-06-11	2.03	2.06	1.92	1.92	43733
2012-06-12	1.91	1.91	1.71	1.71	124761
2012-06-13	1.74	1.74	1.55	1.64	183434
2012-06-14	1.74	1.74	1.55	1.67	56853
2012-06-15	1.61	1.70	1.60	1.69	32320
2012-06-18	1.64	1.69	1.58	1.58	51866
2012-06-19	1.59	1.69	1.59	1.69	43871
2012-06-20	1.69	1.71	1.62	1.62	13536
2012-06-21	1.64	1.67	1.61	1.67	26768
2012-06-22	1.67	1.72	1.65	1.71	36213
2012-06-25	1.67	1.71	1.63	1.63	55666
2012-06-26	1.64	1.69	1.63	1.64	14723
2012-06-27	1.65	1.68	1.64	1.67	9294
2012-06-28	1.68	1.69	1.66	1.68	13165
2012-06-29	1.69	1.73	1.64	1.73	69878
2012-07-02	1.69	1.78	1.69	1.78	40500
2012-07-03	1.73	1.76	1.70	1.71	29381
2012-07-05	1.74	1.74	1.69	1.71	22882
2012-07-06	1.73	1.73	1.68	1.73	49924
2012-07-09	1.73	1.73	1.68	1.69	11572
2012-07-10	1.71	1.72	1.66	1.66	20442
2012-07-11	1.71	1.71	1.60	1.61	28269
2012-07-12	1.61	1.65	1.61	1.65	20285
2012-07-13	1.59	1.63	1.55	1.60	37664
2012-07-16	1.61	1.61	1.56	1.59	8417
2012-07-17	1.56	1.58	1.55	1.57	14571
2012-07-18	1.60	1.60	1.56	1.57	9200
2012-07-19	1.59	1.62	1.55	1.59	44221
2012-07-20	1.61	1.64	1.60	1.64	25951
2012-07-23	1.60	1.69	1.59	1.65	18759
2012-07-24	1.66	1.68	1.60	1.68	13418
2012-07-25	1.67	1.68	1.63	1.66	28485
2012-07-26	1.67	1.67	1.59	1.59	25509
2012-07-27	1.66	1.66	1.64	1.66	16158
2012-07-30	1.66	1.68	1.64	1.68	12355
2012-07-31	1.69	1.69	1.67	1.67	8844
2012-08-01	1.67	1.69	1.67	1.67	30330
2012-08-02	1.67	1.88	1.67	1.75	38383
2012-08-03	1.83	1.88	1.69	1.80	80694
2012-08-06	1.89	1.92	1.75	1.80	72258
2012-08-07	1.85	1.93	1.72	1.75	110621
2012-08-08	1.73	1.93	1.73	1.81	73402
2012-08-09	1.92	1.93	1.77	1.82	44827
2012-08-10	1.84	1.93	1.83	1.87	36739
2012-08-13	1.88	1.92	1.83	1.83	115978
2012-08-14	1.88	1.88	1.63	1.63	116173
2012-08-15	1.68	1.82	1.68	1.78	27751
2012-08-16	1.78	1.78	1.70	1.70	18457
2012-08-17	1.73	1.78	1.70	1.78	19447
2012-08-20	1.82	1.82	1.73	1.73	23392
2012-08-21	1.78	1.82	1.77	1.80	12333
2012-08-22	1.82	1.82	1.73	1.73	45422
2012-08-23	1.74	1.78	1.74	1.78	10485
2012-08-24	1.82	1.82	1.77	1.77	17910
2012-08-27	1.81	1.81	1.74	1.79	49437
2012-08-28	1.80	1.85	1.78	1.82	45195
2012-08-29	1.84	1.84	1.80	1.80	27997
2012-08-30	1.81	1.82	1.74	1.74	16112
2012-08-31	1.81	1.81	1.73	1.73	16796
2012-09-04	1.72	1.75	1.67	1.67	30702
2012-09-05	1.70	1.70	1.64	1.64	81375
2012-09-06	1.69	1.69	1.62	1.63	33079
2012-09-07	1.64	1.65	1.59	1.62	70474
2012-09-10	1.65	1.66	1.61	1.62	19143
2012-09-11	1.61	1.68	1.60	1.64	27042
2012-09-12	1.69	1.69	1.55	1.55	149220
2012-09-13	1.55	1.60	1.54	1.55	126348
2012-09-14	1.58	1.62	1.58	1.62	48159
2012-09-17	1.62	1.68	1.60	1.64	93735
2012-09-18	1.64	1.68	1.58	1.67	55155
2012-09-19	1.69	1.69	1.64	1.68	54381
2012-09-20	1.69	1.70	1.67	1.70	23303
2012-09-21	1.72	1.72	1.64	1.64	40697
2012-09-24	1.64	1.68	1.61	1.64	30774
2012-09-25	1.63	1.67	1.62	1.67	16677
2012-09-26	1.66	1.66	1.62	1.64	24404
2012-09-27	1.64	1.68	1.64	1.64	20266
2012-09-28	1.65	1.67	1.52	1.54	78072
2012-10-01	1.53	1.60	1.32	1.50	123213
2012-10-02	1.52	1.54	1.41	1.54	33456
2012-10-03	1.51	1.54	1.47	1.54	26421
2012-10-04	1.53	1.54	1.50	1.50	19053
2012-10-05	1.49	1.53	1.49	1.51	32774
2012-10-08	1.49	1.51	1.48	1.49	27971
2012-10-09	1.49	1.55	1.48	1.53	21556
2012-10-10	1.54	1.61	1.52	1.54	23019
2012-10-11	1.52	1.58	1.52	1.53	281290
2012-10-12	1.49	1.52	1.48	1.52	32802
2012-10-15	1.49	1.50	1.42	1.43	45599
2012-10-16	1.41	1.44	1.40	1.43	49713
2012-10-17	1.47	1.47	1.43	1.45	25545
2012-10-18	1.45	1.53	1.39	1.52	18303
2012-10-19	1.53	1.54	1.48	1.48	15456
2012-10-22	1.55	1.55	1.46	1.47	18539
2012-10-23	1.46	1.49	1.45	1.45	21485
2012-10-24	1.44	1.47	1.44	1.44	15852
2012-10-25	1.44	1.46	1.43	1.43	19671
2012-10-26	1.44	1.48	1.43	1.48	2100
2012-10-31	1.49	1.55	1.46	1.55	18190
2012-11-01	1.53	1.53	1.40	1.43	34004
2012-11-02	1.49	1.54	1.49	1.52	25211
2012-11-05	1.47	1.50	1.44	1.44	16902
2012-11-06	1.45	1.48	1.45	1.45	5955
2012-11-07	1.44	1.44	1.40	1.43	11161
2012-11-08	1.41	1.44	1.41	1.43	15776
2012-11-09	1.46	1.46	1.40	1.46	24146
2012-11-12	1.46	1.46	1.40	1.43	25487
2012-11-13	1.43	1.46	1.40	1.42	25854
2012-11-14	1.44	1.44	1.33	1.43	30122
2012-11-15	1.41	1.43	1.32	1.34	21166
2012-11-16	1.20	1.25	1.17	1.18	125221
2012-11-19	1.36	1.36	1.20	1.25	27356
2012-11-20	1.28	1.43	1.28	1.41	31232
2012-11-21	1.44	1.46	1.39	1.42	27987
2012-11-23	1.44	1.44	1.42	1.43	6901
2012-11-26	1.43	1.44	1.36	1.43	9129
2012-11-27	1.39	1.43	1.33	1.34	19403
2012-11-28	1.35	1.38	1.25	1.37	38316
2012-11-29	1.38	1.38	1.26	1.38	48744
2012-11-30	1.35	1.44	1.34	1.44	81202
2012-12-03	1.42	1.42	1.32	1.37	30945
2012-12-04	1.32	1.41	1.30	1.37	37437
2012-12-05	1.38	1.38	1.32	1.35	45489
2012-12-06	1.35	1.43	1.35	1.43	64468
2012-12-07	1.43	1.49	1.40	1.47	59791
2012-12-10	1.43	1.47	1.43	1.43	18905
2012-12-11	1.43	1.54	1.43	1.51	34132
2012-12-12	1.48	1.48	1.43	1.43	65739
2012-12-13	1.43	1.53	1.43	1.53	27373
2012-12-14	1.51	1.61	1.46	1.56	48138
2012-12-17	1.60	1.64	1.57	1.64	17480
2012-12-18	1.61	1.88	1.61	1.69	353170
2012-12-19	1.83	2.03	1.72	1.74	176819
2012-12-20	1.73	1.81	1.69	1.69	71148
2012-12-21	1.73	1.75	1.64	1.70	36926
2012-12-24	1.73	1.78	1.69	1.75	17263
2012-12-26	1.71	1.78	1.67	1.72	50309
2012-12-27	1.69	1.71	1.58	1.62	146551
2012-12-28	1.50	1.60	1.49	1.60	82659
2012-12-31	1.59	1.71	1.55	1.69	20259
2013-01-02	1.74	1.74	1.69	1.69	17728
2013-01-03	1.73	1.77	1.71	1.76	70720
2013-01-04	1.73	1.82	1.72	1.76	77309
2013-01-07	1.71	1.84	1.69	1.76	49294
2013-01-08	1.77	1.83	1.75	1.79	55018
2013-01-09	1.81	1.85	1.79	1.85	67453
2013-01-10	1.87	1.87	1.80	1.81	194802
2013-01-11	1.85	1.85	1.81	1.81	127435
2013-01-14	1.84	1.85	1.81	1.82	80051
2013-01-15	1.81	1.81	1.75	1.77	51773
2013-01-16	1.74	1.81	1.73	1.80	11928
2013-01-17	1.75	1.79	1.74	1.75	34586
2013-01-18	1.77	1.82	1.76	1.82	60002
2013-01-22	1.77	1.81	1.77	1.81	24995
2013-01-23	1.81	1.81	1.77	1.78	131955
2013-01-24	1.81	1.81	1.78	1.79	149254
2013-01-25	1.83	1.93	1.80	1.87	306083
2013-01-28	1.88	1.90	1.83	1.85	61189
2013-01-29	1.86	1.89	1.86	1.88	64535
2013-01-30	1.88	2.00	1.88	1.89	170319
2013-01-31	1.92	1.95	1.80	1.82	125776
2013-02-01	1.84	1.91	1.83	1.85	84416
2013-02-04	1.86	1.90	1.84	1.85	134974
2013-02-05	1.85	1.90	1.85	1.86	67297
2013-02-06	1.90	1.90	1.82	1.84	79620
2013-02-07	1.85	1.87	1.83	1.87	38871
2013-02-08	1.84	1.87	1.81	1.81	19288
2013-02-11	1.86	1.86	1.82	1.82	27323
2013-02-12	1.88	1.88	1.78	1.81	81134
2013-02-13	1.85	1.85	1.81	1.85	16490
2013-02-14	1.88	1.88	1.78	1.81	48693
2013-02-15	1.72	1.76	1.67	1.71	124860
2013-02-19	1.73	1.75	1.70	1.75	65820
2013-02-20	1.80	1.82	1.71	1.78	67835
2013-02-21	1.75	1.75	1.73	1.73	35737
2013-02-22	1.71	1.78	1.54	1.67	178899
2013-02-25	1.67	1.70	1.63	1.63	114814
2013-02-26	1.64	1.68	1.59	1.68	56005
2013-02-27	1.68	1.68	1.59	1.59	58838
2013-02-28	1.59	1.61	1.46	1.49	137443
2013-03-01	1.47	1.53	1.46	1.53	35491
2013-03-04	1.53	1.62	1.53	1.60	22830
2013-03-05	1.62	1.70	1.62	1.65	63522
2013-03-06	1.70	1.70	1.66	1.68	41045
2013-03-07	1.68	1.69	1.65	1.65	41645
2013-03-08	1.66	1.67	1.64	1.67	28692
2013-03-11	1.69	1.69	1.59	1.61	47180
2013-03-12	1.60	1.62	1.55	1.60	48174
2013-03-13	1.59	1.64	1.57	1.64	10239
2013-03-14	1.62	1.69	1.62	1.67	33830
2013-03-15	1.69	1.69	1.65	1.69	14811
2013-03-18	1.64	1.67	1.61	1.61	49119
2013-03-19	1.60	1.68	1.60	1.68	13962
2013-03-20	1.68	1.68	1.62	1.68	17935
2013-03-21	1.67	1.68	1.63	1.64	31528
2013-03-22	1.64	1.68	1.64	1.68	18768
2013-03-25	1.67	1.69	1.64	1.64	76322
2013-03-26	1.65	1.65	1.59	1.61	23143
2013-03-27	1.63	1.68	1.61	1.64	19198
2013-03-28	1.66	1.67	1.61	1.61	31513
2013-04-01	1.64	1.70	1.64	1.67	53793
2013-04-02	1.71	1.73	1.69	1.70	97120
2013-04-03	1.72	1.72	1.64	1.70	100267
2013-04-04	1.69	1.69	1.63	1.63	43254
2013-04-05	1.67	1.68	1.66	1.68	18428
2013-04-08	1.69	1.70	1.63	1.64	22995
2013-04-09	1.67	1.67	1.55	1.56	75593
2013-04-10	1.63	1.63	1.55	1.59	54602
2013-04-11	1.63	1.63	1.54	1.55	45953
2013-04-12	1.57	1.62	1.57	1.62	20415
2013-04-15	1.62	1.65	1.57	1.61	39138
2013-04-16	1.64	1.66	1.59	1.61	5602
2013-04-17	1.62	1.64	1.55	1.55	18154
2013-04-18	1.56	1.64	1.54	1.64	45290
2013-04-19	1.57	1.63	1.57	1.57	22590
2013-04-22	1.61	1.63	1.58	1.58	13469
2013-04-23	1.59	1.63	1.59	1.60	20158
2013-04-24	1.62	1.62	1.58	1.61	7775
2013-04-25	1.63	1.65	1.57	1.65	46945
2013-04-26	1.65	1.67	1.63	1.64	59284
2013-04-29	1.57	1.63	1.57	1.60	38355
2013-04-30	1.62	1.69	1.62	1.64	33079
2013-05-01	1.66	1.72	1.64	1.70	51116
2013-05-02	1.71	1.73	1.67	1.69	62537
2013-05-03	1.73	1.78	1.69	1.69	76383
2013-05-06	1.69	1.74	1.67	1.71	113742
2013-05-07	1.74	1.78	1.72	1.73	38597
2013-05-08	1.77	1.78	1.71	1.76	34901
2013-05-09	1.78	1.78	1.72	1.73	32546
2013-05-10	1.72	1.77	1.72	1.72	33583
2013-05-13	1.70	1.73	1.67	1.71	99532
2013-05-14	1.68	1.77	1.67	1.77	96126
2013-05-15	1.78	1.78	1.72	1.75	61430
2013-05-16	1.77	1.77	1.72	1.74	42547
2013-05-17	1.74	1.79	1.73	1.76	60330
2013-05-20	1.75	1.78	1.72	1.78	66604
2013-05-21	1.77	1.79	1.76	1.78	56433
2013-05-22	1.78	1.78	1.75	1.75	81174
2013-05-23	1.74	1.78	1.73	1.73	28963
2013-05-24	1.75	1.77	1.72	1.72	53509
2013-05-28	1.72	1.75	1.70	1.70	77151
2013-05-29	1.72	1.73	1.70	1.70	35295
2013-05-30	1.71	1.77	1.71	1.72	101402
2013-05-31	1.72	1.77	1.72	1.73	30784
2013-06-03	1.76	1.78	1.72	1.72	23216
2013-06-04	1.72	1.76	1.72	1.72	38138
2013-06-05	1.73	1.74	1.72	1.72	43324
2013-06-06	1.73	1.76	1.72	1.76	32331
2013-06-07	1.76	1.78	1.74	1.78	46011
2013-06-10	1.78	1.79	1.74	1.76	10926
2013-06-11	1.75	1.76	1.72	1.72	11252
2013-06-12	1.74	1.75	1.71	1.73	55031
2013-06-13	1.72	1.75	1.72	1.73	10679
2013-06-14	1.74	1.78	1.74	1.78	13492
2013-06-17	1.76	1.78	1.73	1.75	14154
2013-06-18	1.77	1.77	1.75	1.76	7801
2013-06-19	1.78	1.78	1.72	1.76	50408
2013-06-20	1.73	1.76	1.72	1.76	30011
2013-06-21	1.77	1.81	1.72	1.77	26800
2013-06-24	1.75	1.79	1.71	1.79	27716
2013-06-25	1.83	1.83	1.63	1.69	91099
2013-06-26	1.66	1.69	1.64	1.69	19120
2013-06-27	1.68	1.73	1.67	1.73	20392
2013-06-28	1.83	1.83	1.68	1.69	47315
2013-07-01	1.69	1.69	1.64	1.68	76572
2013-07-02	1.67	1.69	1.67	1.69	13909
2013-07-03	1.68	1.69	1.66	1.69	28857
2013-07-05	1.69	1.71	1.69	1.71	47868
2013-07-08	1.75	1.79	1.72	1.73	41778
2013-07-09	1.75	1.79	1.69	1.73	93610
2013-07-10	1.77	1.77	1.70	1.73	35116
2013-07-11	1.74	1.77	1.71	1.77	23755
2013-07-12	1.76	1.78	1.73	1.78	11258
2013-07-15	1.78	1.78	1.75	1.76	34202
2013-07-16	1.77	1.78	1.74	1.77	89341
2013-07-17	1.79	1.79	1.74	1.78	80860
2013-07-18	1.79	1.83	1.79	1.81	45721
2013-07-19	1.83	1.83	1.79	1.80	57241
2013-07-22	1.81	1.84	1.80	1.80	189286
2013-07-23	1.85	1.85	1.80	1.85	169275
2013-07-24	1.85	1.86	1.79	1.81	106461
2013-07-25	1.85	1.86	1.80	1.81	93504
2013-07-26	1.83	1.85	1.81	1.85	68279
2013-07-29	1.85	1.87	1.81	1.81	91398
2013-07-30	1.87	1.88	1.83	1.87	67961
2013-07-31	1.87	1.87	1.84	1.85	66427
2013-08-01	1.87	1.89	1.85	1.85	46460
2013-08-02	1.87	1.88	1.82	1.83	61475
2013-08-05	1.83	1.88	1.83	1.87	53029
2013-08-06	1.89	1.89	1.84	1.89	61398
2013-08-07	1.89	1.89	1.86	1.86	19343
2013-08-08	1.88	1.89	1.87	1.87	58652
2013-08-09	1.89	1.89	1.83	1.85	75215
2013-08-12	1.89	1.89	1.86	1.86	44120
2013-08-13	1.89	1.89	1.81	1.83	75167
2013-08-14	1.84	1.89	1.84	1.89	45624
2013-08-15	1.90	1.92	1.87	1.92	41709
2013-08-16	1.92	1.92	1.85	1.90	23361
2013-08-19	1.88	1.89	1.84	1.86	31373
2013-08-20	1.86	1.86	1.80	1.83	35409
2013-08-21	1.83	1.91	1.83	1.88	57461
2013-08-22	1.93	1.94	1.87	1.91	126911
2013-08-23	1.86	1.89	1.84	1.88	211227
2013-08-26	1.85	1.88	1.85	1.86	45354
2013-08-27	1.83	1.90	1.83	1.90	40222
2013-08-28	1.94	1.95	1.87	1.92	65124
2013-08-29	1.93	1.93	1.89	1.92	36160
2013-08-30	1.92	1.92	1.89	1.92	21632
2013-09-03	1.93	1.93	1.88	1.89	58464
2013-09-04	1.90	1.90	1.86	1.86	45625
2013-09-05	1.86	1.86	1.82	1.82	65293
2013-09-06	1.83	1.88	1.82	1.82	58991
2013-09-09	1.82	1.87	1.82	1.87	86945
2013-09-10	1.86	1.93	1.84	1.92	174645
2013-09-11	1.92	1.92	1.87	1.89	53535
2013-09-12	1.89	1.93	1.89	1.89	57135
2013-09-13	1.91	1.94	1.88	1.88	205212
2013-09-16	1.89	1.92	1.88	1.88	36140
2013-09-17	1.90	1.92	1.90	1.91	37272
2013-09-18	1.93	1.97	1.92	1.97	149255
2013-09-19	1.98	2.02	1.91	1.99	118002
2013-09-20	2.02	2.07	1.97	2.07	80480
2013-09-23	2.07	2.16	2.01	2.10	188098
2013-09-24	2.17	2.21	2.10	2.12	409509
2013-09-25	2.16	2.20	2.13	2.15	270225
2013-09-26	2.19	2.19	2.13	2.15	108474
2013-09-27	2.14	2.17	2.12	2.12	60221
2013-09-30	2.12	2.12	2.05	2.12	81785
2013-10-01	2.09	2.11	2.07	2.10	88931
2013-10-02	2.07	2.13	2.07	2.09	42830
2013-10-03	2.11	2.15	2.07	2.10	113672
2013-10-04	2.13	2.13	2.08	2.08	29295
2013-10-07	2.10	2.12	2.08	2.10	68901
2013-10-08	2.11	2.17	2.11	2.12	80927
2013-10-09	2.10	2.17	2.02	2.15	423711
2013-10-10	2.18	2.21	2.10	2.18	453515
2013-10-11	2.22	2.37	2.22	2.37	514033
2013-10-14	2.40	2.50	2.36	2.43	602294
2013-10-15	2.47	2.59	2.46	2.56	1067159
2013-10-16	2.60	2.68	2.46	2.49	870541
2013-10-17	2.48	2.65	2.46	2.62	410316
2013-10-18	2.65	2.82	2.63	2.67	549839
2013-10-21	2.65	2.73	2.58	2.62	439820
2013-10-22	2.66	2.73	2.61	2.63	287765
2013-10-23	2.45	2.56	2.41	2.50	334931
2013-10-24	2.50	2.54	2.46	2.49	257559
2013-10-25	2.44	2.47	2.42	2.44	342979
2013-10-28	2.43	2.43	2.16	2.18	658797
2013-10-29	2.15	2.25	2.08	2.18	192407
2013-10-30	2.22	2.30	2.12	2.12	138798
2013-10-31	2.13	2.24	2.13	2.18	145798
2013-11-01	2.31	2.31	2.21	2.23	104469
2013-11-04	2.21	2.23	2.08	2.16	279631
2013-11-05	2.09	2.24	2.09	2.21	75047
2013-11-06	2.21	2.27	2.14	2.21	65124
2013-11-07	2.25	2.26	2.09	2.18	225579
2013-11-08	2.16	2.22	2.12	2.22	69370
2013-11-11	2.21	2.21	2.14	2.17	67129
2013-11-12	2.16	2.21	2.13	2.17	56502
2013-11-13	2.20	2.20	2.12	2.17	88563
2013-11-14	2.17	2.17	2.04	2.13	161281
2013-11-15	2.10	2.15	2.07	2.14	96101
2013-11-18	2.11	2.17	2.08	2.08	60449
2013-11-19	2.08	2.10	1.99	1.99	164050
2013-11-20	2.02	2.09	1.98	2.00	149729
2013-11-21	2.02	2.11	2.00	2.07	106643
2013-11-22	2.10	2.21	2.00	2.21	658900
2013-11-25	2.21	2.24	2.12	2.19	125791
2013-11-26	2.20	2.39	2.12	2.38	501243
2013-11-27	2.41	2.41	2.29	2.32	276787
2013-11-29	2.35	2.41	2.31	2.41	125855
2013-12-02	2.46	2.47	2.26	2.31	241804
2013-12-03	2.31	2.31	2.19	2.21	126496
2013-12-04	2.24	2.31	2.22	2.26	73777
2013-12-05	2.25	2.30	2.22	2.22	27745
2013-12-06	2.20	2.35	2.20	2.26	122572
2013-12-09	2.26	2.33	2.25	2.25	92849
2013-12-10	2.24	2.27	2.21	2.27	48148
2013-12-11	2.30	2.30	2.23	2.23	39584
2013-12-12	2.17	2.25	2.17	2.22	59800
2013-12-13	2.26	2.26	2.16	2.18	79203
2013-12-16	2.21	2.36	2.19	2.28	157285
2013-12-17	2.31	2.36	2.24	2.30	200633
2013-12-18	2.41	2.41	2.26	2.36	124367
2013-12-19	2.40	2.43	2.31	2.35	141189
2013-12-20	2.26	2.31	2.21	2.26	209099
2013-12-23	2.23	2.23	2.14	2.19	167488
2013-12-24	2.18	2.20	2.15	2.20	31442
2013-12-26	2.21	2.21	1.98	2.13	267821
2013-12-27	2.21	2.21	2.07	2.10	244643
2013-12-30	2.08	2.15	2.08	2.11	87466
2013-12-31	2.11	2.15	2.07	2.09	89166
2014-01-02	2.17	2.17	2.03	2.03	135425
2014-01-03	2.06	2.06	1.80	2.04	140629
2014-01-06	2.10	2.10	1.96	1.96	110810
2014-01-07	1.96	2.05	1.96	1.99	88237
2014-01-08	2.02	2.05	2.00	2.00	115940
2014-01-09	2.06	2.06	1.98	1.98	14397
2014-01-10	1.98	2.05	1.98	1.99	37588
2014-01-13	2.00	2.10	2.00	2.08	80709
2014-01-14	2.11	2.11	2.03	2.07	79038
2014-01-15	2.02	2.12	1.99	2.03	215279
2014-01-16	2.08	2.08	1.99	2.04	91974
2014-01-17	2.08	2.08	2.01	2.03	27705
2014-01-21	2.10	2.10	2.03	2.09	79217
2014-01-22	2.06	2.09	2.03	2.03	74706
2014-01-23	2.07	2.07	1.78	1.78	374751
2014-01-24	1.81	1.92	1.79	1.91	301457
2014-01-27	1.86	1.89	1.65	1.86	446035
2014-01-28	1.89	1.89	1.79	1.89	96663
2014-01-29	1.89	1.89	1.76	1.77	69847
2014-01-30	1.83	1.86	1.78	1.80	75915
2014-01-31	1.81	1.81	1.67	1.78	208734
2014-02-03	1.68	1.78	1.68	1.76	111153
2014-02-04	1.68	1.80	1.68	1.77	161742
2014-02-05	1.80	1.83	1.75	1.78	72048
2014-02-06	1.82	1.95	1.79	1.90	140446
2014-02-07	1.88	1.95	1.88	1.94	86039
2014-02-10	1.93	1.95	1.85	1.95	80155
2014-02-11	1.95	2.02	1.93	2.00	117193
2014-02-12	2.00	2.12	1.98	2.07	103233
2014-02-13	2.09	2.12	1.98	2.02	64204
2014-02-14	2.03	2.17	2.02	2.14	330878
2014-02-18	2.21	2.21	2.01	2.19	352985
2014-02-19	2.19	2.19	2.03	2.10	89414
2014-02-20	2.11	2.17	2.07	2.14	125072
2014-02-21	2.16	2.20	2.05	2.19	105644
2014-02-24	2.19	2.20	2.08	2.15	151344
2014-02-25	2.11	2.15	1.97	2.04	225757
2014-02-26	2.03	2.10	1.97	2.01	154305
2014-02-27	2.02	2.05	1.95	1.99	157034
2014-02-28	1.97	2.07	1.95	1.96	112474
2014-03-03	1.96	2.02	1.95	1.95	50851
2014-03-04	1.95	2.02	1.95	1.97	45626
2014-03-05	1.99	2.00	1.93	1.98	59569
2014-03-06	2.00	2.04	1.93	2.00	177832
2014-03-07	2.04	2.05	1.95	1.98	179613
2014-03-10	2.00	2.02	1.95	1.95	67220
2014-03-11	1.98	2.02	1.90	1.93	204734
2014-03-12	1.95	1.96	1.85	1.89	116597
2014-03-13	1.87	1.94	1.85	1.85	71147
2014-03-14	1.87	1.94	1.87	1.92	91003
2014-03-17	1.93	2.01	1.92	1.95	61194
2014-03-18	1.95	1.99	1.90	1.95	123517
2014-03-19	1.98	1.99	1.86	1.89	180068
2014-03-20	1.92	1.92	1.79	1.90	192384
2014-03-21	1.88	1.94	1.83	1.94	73961
2014-03-24	1.95	1.95	1.88	1.95	31107
2014-03-25	1.93	1.97	1.93	1.97	47062
2014-03-26	1.97	1.99	1.93	1.98	96413
2014-03-27	1.95	2.19	1.95	2.18	545578
2014-03-28	2.18	2.19	2.08	2.13	130213
2014-03-31	2.13	2.40	2.13	2.31	542074
2014-04-01	2.30	2.33	2.21	2.31	452048
2014-04-02	2.32	2.32	2.26	2.29	151793
2014-04-03	2.28	2.36	2.26	2.31	130980
2014-04-04	2.31	2.36	2.27	2.33	241464
2014-04-07	2.34	2.44	2.27	2.28	583372
2014-04-08	2.28	2.40	2.28	2.39	313169
2014-04-09	2.40	2.46	2.35	2.43	549159
2014-04-10	2.45	2.48	2.36	2.38	629828
2014-04-11	2.41	2.44	2.29	2.42	293484
2014-04-14	2.47	2.50	2.41	2.46	449678
2014-04-15	2.47	2.47	2.31	2.38	239567
2014-04-16	2.42	2.42	2.32	2.38	59868
2014-04-17	2.35	2.36	2.34	2.36	77716
2014-04-21	2.31	2.36	2.19	2.30	258833
2014-04-22	2.33	2.33	2.26	2.28	151185
2014-04-23	2.29	2.36	2.28	2.32	127367
2014-04-24	2.41	2.47	2.33	2.47	307530
2014-04-25	2.47	2.49	2.40	2.45	252108
2014-04-28	2.43	2.60	2.33	2.57	449666
2014-04-29	2.55	2.62	2.33	2.51	490968
2014-04-30	2.53	2.60	2.43	2.54	365981
2014-05-01	2.55	2.55	2.47	2.49	151891
2014-05-02	2.48	2.51	2.47	2.50	146046
2014-05-05	2.51	2.65	2.50	2.63	587452
2014-05-06	2.63	2.72	2.59	2.70	414578
2014-05-07	2.68	2.78	2.63	2.68	304573
2014-05-08	2.69	2.71	2.54	2.58	487883
2014-05-09	2.65	2.69	2.53	2.67	523758
2014-05-12	2.67	2.69	2.56	2.57	191508
2014-05-13	2.56	2.57	2.52	2.55	84557
2014-05-14	2.54	2.58	2.51	2.55	130302
2014-05-15	2.56	2.57	2.44	2.45	318173
2014-05-16	2.46	2.48	2.37	2.46	183255
2014-05-19	2.47	2.55	2.46	2.48	145242
2014-05-20	2.50	2.53	2.38	2.40	202346
2014-05-21	2.38	2.55	2.38	2.49	238991
2014-05-22	2.49	2.52	2.39	2.49	124519
2014-05-23	2.51	2.64	2.48	2.57	309594
2014-05-27	2.63	2.67	2.54	2.65	187895
2014-05-28	2.65	2.68	2.58	2.68	107417
2014-05-29	2.67	2.89	2.62	2.76	587868
2014-05-30	2.70	2.89	2.63	2.87	567619
2014-06-02	2.87	2.89	2.75	2.86	255719
2014-06-03	2.86	2.86	2.76	2.81	192802
2014-06-04	2.79	2.89	2.72	2.84	193211
2014-06-05	2.84	3.00	2.84	3.00	343308
2014-06-06	3.03	3.21	2.99	3.08	644011
2014-06-09	3.10	3.23	2.94	3.14	536599
2014-06-10	3.16	3.23	2.99	2.99	415280
2014-06-11	2.97	3.04	2.81	2.99	393062
2014-06-12	2.97	2.97	2.79	2.89	287384
2014-06-13	2.87	2.98	2.82	2.90	148923
2014-06-16	2.91	2.91	2.41	2.59	1309526
2014-06-17	2.74	2.74	2.43	2.60	706366
2014-06-18	2.62	2.73	2.46	2.73	820174
2014-06-19	2.69	2.74	2.53	2.60	494735
2014-06-20	2.57	2.96	2.47	2.89	799254
2014-06-23	2.99	2.99	2.77	2.92	1163733
2014-06-24	2.95	2.99	2.81	2.83	515184
2014-06-25	2.79	2.83	2.73	2.74	326349
2014-06-26	2.72	2.74	2.60	2.65	567277
2014-06-27	2.65	2.72	2.58	2.69	258229
2014-06-30	2.62	2.71	2.57	2.66	258000
2014-07-01	2.68	2.81	2.65	2.72	578667
2014-07-02	2.72	2.79	2.67	2.74	377005
2014-07-03	2.74	2.84	2.73	2.83	206505
2014-07-07	2.81	2.96	2.74	2.95	434154
2014-07-08	2.93	3.03	2.81	3.00	625130
2014-07-09	2.99	3.23	2.99	3.23	584888
2014-07-10	3.21	3.37	3.08	3.30	603516
2014-07-11	3.27	3.34	3.09	3.18	548546
2014-07-14	3.31	3.34	2.96	3.01	574416
2014-07-15	3.03	3.05	2.92	2.93	443725
2014-07-16	2.95	2.97	2.83	2.91	478818
2014-07-17	2.82	2.91	2.74	2.81	277981
2014-07-18	2.86	3.06	2.84	3.03	519370
2014-07-21	3.00	3.00	2.84	2.87	364896
2014-07-22	2.87	2.97	2.75	2.81	465111
2014-07-23	2.80	2.90	2.72	2.78	257506
2014-07-24	2.84	2.95	2.78	2.83	258756
2014-07-25	2.79	2.79	2.71	2.75	170384
2014-07-28	2.74	2.76	2.48	2.75	557565
2014-07-29	2.75	2.89	2.67	2.89	283496
2014-07-30	3.06	3.32	3.03	3.25	1096419
2014-07-31	3.01	3.07	2.88	2.99	658714
2014-08-01	2.91	2.98	2.68	2.97	786002
2014-08-04	2.88	3.02	2.80	2.94	427100
2014-08-05	2.91	2.91	2.75	2.79	602852
2014-08-06	2.74	2.91	2.73	2.81	277237
2014-08-07	2.84	2.92	2.77	2.81	127184
2014-08-08	2.83	2.88	2.76	2.79	70876
2014-08-11	2.78	2.86	2.75	2.80	111760
2014-08-12	2.81	2.81	2.70	2.77	199022
2014-08-13	2.79	2.79	2.74	2.77	92800
2014-08-14	2.76	2.78	2.64	2.65	252137
2014-08-15	2.60	2.73	2.52	2.70	303149
2014-08-18	2.71	2.77	2.66	2.75	82994
2014-08-19	2.76	2.76	2.67	2.71	107831
2014-08-20	2.67	2.70	2.55	2.67	204900
2014-08-21	2.69	2.69	2.51	2.60	121163
2014-08-22	2.61	2.65	2.56	2.64	32040
2014-08-25	2.61	2.71	2.61	2.67	126650
2014-08-26	2.69	2.69	2.62	2.63	57671
2014-08-27	2.61	2.68	2.59	2.62	68173
2014-08-28	2.62	2.70	2.60	2.64	121141
2014-08-29	2.67	2.70	2.54	2.65	193731
2014-09-02	2.62	2.68	2.62	2.67	103379
2014-09-03	2.66	2.84	2.66	2.80	277148
2014-09-04	2.83	2.97	2.77	2.78	363034
2014-09-05	2.79	2.94	2.78	2.89	176708
2014-09-08	2.89	2.98	2.87	2.95	355232
2014-09-09	2.91	2.95	2.83	2.92	89529
2014-09-10	2.92	3.04	2.90	2.98	195120
2014-09-11	2.94	3.13	2.94	3.09	316092
2014-09-12	3.09	3.13	2.99	3.12	293834
2014-09-15	3.13	3.27	3.04	3.08	225120
2014-09-16	3.08	3.18	2.99	3.13	557076
2014-09-17	3.08	3.25	3.01	3.05	386697
2014-09-18	3.04	3.05	2.92	3.03	165552
2014-09-19	3.04	3.04	2.93	2.97	100752
2014-09-22	2.93	2.97	2.87	2.97	181999
2014-09-23	2.99	3.10	2.86	3.07	198409
2014-09-24	3.04	3.10	2.95	3.02	143233
2014-09-25	3.03	3.13	3.03	3.09	192553
2014-09-26	3.11	3.35	3.10	3.27	646608
2014-09-29	3.29	3.34	3.13	3.27	393333
2014-09-30	3.25	3.30	3.10	3.20	187408
2014-10-01	3.18	3.19	2.98	2.99	297276
2014-10-02	3.01	3.17	2.84	3.10	493865
2014-10-03	3.17	3.17	2.95	2.97	125330
2014-10-06	2.97	3.08	2.89	2.98	205980
2014-10-07	2.94	2.98	2.90	2.94	136317
2014-10-08	2.94	2.98	2.89	2.94	79665
2014-10-09	2.91	2.98	2.89	2.94	86205
2014-10-10	2.90	2.91	2.84	2.86	99745
2014-10-13	2.82	2.89	2.80	2.82	100926
2014-10-14	2.80	2.97	2.76	2.93	284410
2014-10-15	2.89	2.98	2.64	2.92	233660
2014-10-16	2.81	2.92	2.74	2.86	198629
2014-10-17	2.92	3.01	2.89	2.97	182659
2014-10-20	2.95	3.07	2.89	3.02	181835
2014-10-21	3.02	3.09	2.92	3.04	167830
2014-10-22	3.06	3.09	3.04	3.04	85293
2014-10-23	3.05	3.18	3.05	3.10	102411
2014-10-24	3.13	3.20	3.07	3.07	141984
2014-10-27	3.10	3.10	2.97	3.06	66594
2014-10-28	3.09	3.10	2.99	3.09	74599
2014-10-29	3.07	3.09	2.99	3.07	35381
2014-10-30	3.04	3.17	3.04	3.13	97793
2014-10-31	3.17	3.27	3.14	3.25	392514
2014-11-03	3.30	3.45	3.23	3.29	436412
2014-11-04	3.29	3.36	3.27	3.34	779664
2014-11-05	3.39	3.41	3.28	3.36	119319
2014-11-06	3.34	3.47	3.31	3.43	280342
2014-11-07	3.43	3.71	3.42	3.55	288332
2014-11-10	3.58	3.75	3.58	3.66	141454
2014-11-11	3.71	3.71	3.43	3.55	302074
2014-11-12	3.51	3.58	3.48	3.49	57002
2014-11-13	3.49	3.53	3.40	3.48	30485
2014-11-14	3.49	3.51	3.31	3.43	84589
2014-11-17	3.43	3.43	3.32	3.34	116022
2014-11-18	3.36	3.40	3.32	3.33	75924
2014-11-19	3.37	3.37	3.27	3.33	54378
2014-11-20	3.29	3.35	3.24	3.33	90614
2014-11-21	3.31	3.53	3.31	3.50	70875
2014-11-24	3.51	3.54	3.42	3.48	62125
2014-11-25	3.51	3.54	3.47	3.51	80842
2014-11-26	3.52	3.70	3.48	3.64	208419
2014-11-28	3.64	3.64	3.51	3.51	77979
2014-12-01	3.51	3.51	3.38	3.42	148423
2014-12-02	3.39	3.51	3.39	3.42	76281
2014-12-03	3.49	3.56	3.41	3.56	95832
2014-12-04	3.58	3.59	3.53	3.57	70245
2014-12-05	3.59	3.66	3.57	3.57	54918
2014-12-08	3.56	3.56	3.43	3.47	84760
2014-12-09	3.28	3.34	3.18	3.32	143213
2014-12-10	3.25	3.34	3.13	3.18	283314
2014-12-11	3.22	3.30	3.14	3.25	39794
2014-12-12	3.24	3.39	3.08	3.09	206366
2014-12-15	3.04	3.22	2.95	2.99	135815
2014-12-16	2.96	3.01	2.90	3.00	154166
2014-12-17	3.06	3.24	2.95	3.07	69058
2014-12-18	3.15	3.23	3.12	3.15	37689
2014-12-19	3.13	3.18	3.07	3.18	96508
2014-12-22	3.19	3.46	3.13	3.34	107243
2014-12-23	3.37	3.47	3.13	3.40	107976
2014-12-24	3.40	3.42	3.29	3.38	10811
2014-12-26	3.41	3.41	3.28	3.31	14446
2014-12-29	3.35	3.40	3.27	3.27	30344
2014-12-30	3.28	3.40	3.16	3.21	32973
2014-12-31	3.19	3.37	2.96	3.37	146345
2015-01-02	3.36	3.46	3.24	3.31	26660
2015-01-05	3.25	3.25	3.01	3.03	92350
2015-01-06	3.01	3.05	2.90	2.98	73956
2015-01-07	2.98	3.14	2.90	3.09	144108
2015-01-08	3.10	3.18	3.07	3.08	83102
2015-01-09	3.12	3.18	2.99	3.10	109175
2015-01-12	3.10	3.11	2.96	3.00	126663
2015-01-13	2.99	3.05	2.84	2.90	188343
2015-01-14	2.89	2.97	2.86	2.92	124056
2015-01-15	2.98	3.13	2.85	3.06	120837
2015-01-16	3.15	3.15	2.95	3.01	41275
2015-01-20	3.01	3.08	2.77	2.90	246356
2015-01-21	2.92	2.99	2.92	2.96	131855
2015-01-22	2.97	3.00	2.90	2.94	61528
2015-01-23	2.93	2.97	2.90	2.93	30345
2015-01-26	2.92	3.02	2.91	3.02	16886
2015-01-27	3.00	3.08	2.94	3.04	49679
2015-01-28	3.02	3.02	2.94	2.95	16997
2015-01-29	2.94	2.99	2.91	2.94	38087
2015-01-30	2.92	3.03	2.92	3.01	106322
2015-02-02	2.99	2.99	2.94	2.96	53009
2015-02-03	2.93	3.13	2.93	3.13	128252
2015-02-04	3.08	3.22	3.05	3.20	140171
2015-02-05	3.22	3.32	3.16	3.30	116242
2015-02-06	3.26	3.32	3.23	3.29	32166
2015-02-09	3.24	3.29	3.14	3.16	193137
2015-02-10	3.16	3.29	3.00	3.22	54672
2015-02-11	3.16	3.23	3.13	3.23	30272
2015-02-12	3.23	3.31	3.15	3.18	489454
2015-02-13	3.23	3.36	3.22	3.34	531739
2015-02-17	3.23	3.51	3.15	3.30	81113
2015-02-18	3.27	3.40	3.24	3.33	152468
2015-02-19	3.26	3.36	3.19	3.32	78410
2015-02-20	3.35	3.37	3.23	3.36	148232
2015-02-23	3.37	3.56	3.32	3.51	160465
2015-02-24	3.51	3.70	3.45	3.62	307323
2015-02-25	3.64	3.70	3.55	3.66	430787
2015-02-26	3.65	3.76	3.56	3.65	237397
2015-02-27	3.59	3.73	3.59	3.71	89824
2015-03-02	3.76	3.76	3.59	3.70	120797
2015-03-03	3.72	3.93	3.66	3.75	434188
2015-03-04	3.73	3.89	3.65	3.77	189862
2015-03-05	3.77	4.14	3.72	4.10	302590
2015-03-06	4.23	4.33	4.14	4.17	306892
2015-03-09	4.18	4.53	4.17	4.45	435040
2015-03-10	4.43	4.52	4.19	4.32	502650
2015-03-11	4.24	5.27	4.23	5.00	1591105
2015-03-12	5.06	5.49	5.04	5.24	1317850
2015-03-13	5.22	5.33	5.07	5.28	714203
2015-03-16	5.28	5.51	5.17	5.47	504057
2015-03-17	5.49	5.78	5.49	5.59	1167104
2015-03-18	5.61	5.73	5.34	5.50	1020619
2015-03-19	5.45	5.73	5.42	5.59	440377
2015-03-20	5.73	5.78	5.59	5.72	290125
2015-03-23	5.71	5.77	5.39	5.44	368374
2015-03-24	5.37	5.42	5.07	5.22	591299
2015-03-25	5.16	5.30	5.12	5.20	309695
2015-03-26	5.15	5.18	4.82	4.97	390221
2015-03-27	4.93	5.14	4.92	5.03	281636
2015-03-30	5.01	5.08	4.92	4.99	87930
2015-03-31	4.99	5.19	4.96	5.13	113743
2015-04-01	5.06	5.21	4.95	5.05	120409
2015-04-02	5.03	5.15	5.02	5.03	56435
2015-04-06	5.01	5.33	4.91	5.29	129512
2015-04-07	5.29	5.54	5.29	5.41	133113
2015-04-08	5.39	5.55	5.28	5.40	143729
2015-04-09	5.40	5.45	5.20	5.32	79238
2015-04-10	5.39	5.40	5.13	5.15	215274
2015-04-13	5.11	5.24	4.96	5.04	229335
2015-04-14	5.04	5.23	4.93	5.17	134988
2015-04-15	5.18	5.20	4.72	5.06	535513
2015-04-16	5.04	5.04	4.91	4.99	119101
2015-04-17	4.99	5.01	4.87	4.91	93650
2015-04-20	4.88	4.96	4.81	4.86	139403
2015-04-21	4.81	4.81	4.62	4.74	133416
2015-04-22	4.72	5.05	4.72	4.90	140832
2015-04-23	4.91	5.04	4.91	4.98	93615
2015-04-24	5.01	5.10	4.94	4.99	69879
2015-04-27	4.99	5.06	4.82	4.86	138572
2015-04-28	4.83	5.01	4.81	5.01	75802
2015-04-29	4.97	4.99	4.84	4.86	151968
2015-04-30	4.78	4.87	4.75	4.75	94859
2015-05-01	4.75	4.95	4.75	4.81	57609
2015-05-04	4.83	4.85	4.72	4.78	136016
2015-05-05	4.78	4.81	4.63	4.77	62014
2015-05-06	4.73	4.81	4.66	4.77	127946
2015-05-07	4.72	4.73	4.61	4.63	234946
2015-05-08	4.62	4.77	4.60	4.68	130303
2015-05-11	4.68	4.69	4.53	4.61	97465
2015-05-12	4.55	4.65	4.49	4.58	152110
2015-05-13	4.56	4.64	4.49	4.60	127833
2015-05-14	4.58	4.59	4.49	4.57	144135
2015-05-15	4.55	4.63	4.55	4.60	102420
2015-05-18	4.58	4.64	4.53	4.61	84718
2015-05-19	4.61	4.61	4.48	4.48	141643
2015-05-20	4.53	4.54	4.30	4.40	102580
2015-05-21	4.42	4.43	4.13	4.26	202576
2015-05-22	4.24	4.44	4.22	4.38	99206
2015-05-26	4.29	4.40	4.28	4.30	39185
2015-05-27	4.22	4.34	4.18	4.27	121386
2015-05-28	4.19	4.31	3.94	4.30	169263
2015-05-29	4.24	4.51	4.17	4.50	349976
2015-06-01	4.49	4.58	4.39	4.52	105701
2015-06-02	4.51	4.70	4.47	4.66	100718
2015-06-03	4.66	4.66	4.31	4.48	112531
2015-06-04	4.45	4.71	4.29	4.59	263327
2015-06-05	4.55	4.55	4.43	4.53	119815
2015-06-08	4.55	4.66	4.39	4.53	111124
2015-06-09	4.52	4.77	4.47	4.72	710898
2015-06-10	4.66	4.71	4.60	4.67	282027
2015-06-11	4.64	4.91	4.46	4.88	246116
2015-06-12	4.81	4.85	4.59	4.68	111235
2015-06-15	4.59	4.61	4.50	4.50	40857
2015-06-16	4.44	4.56	4.40	4.42	41856
2015-06-17	4.39	4.39	4.15	4.23	113823
2015-06-18	4.26	4.33	4.06	4.09	94934
2015-06-19	4.04	4.37	3.96	4.29	192358
2015-06-22	4.33	4.55	4.19	4.44	201200
2015-06-23	4.51	4.62	4.38	4.62	98003
2015-06-24	4.58	4.77	4.46	4.53	89788
2015-06-25	4.47	4.55	4.37	4.45	38743
2015-06-26	4.41	4.45	4.33	4.33	15320
2015-06-29	4.17	4.31	3.99	4.29	104502
2015-06-30	4.29	4.37	4.22	4.35	99097
2015-07-01	4.29	4.42	4.20	4.30	113117
2015-07-02	4.32	4.36	4.19	4.20	35693
2015-07-06	4.12	4.34	4.06	4.28	105262
2015-07-07	4.30	4.36	4.01	4.29	71265
2015-07-08	4.19	4.21	4.12	4.17	55154
2015-07-09	4.12	4.29	4.08	4.16	41703
2015-07-10	4.24	4.30	4.06	4.17	35542
2015-07-13	4.21	4.36	4.20	4.31	28731
2015-07-14	4.36	4.51	4.21	4.41	46570
2015-07-15	4.43	4.56	4.40	4.50	87341
2015-07-16	4.56	4.77	4.55	4.57	127869
2015-07-17	4.56	4.62	4.45	4.57	54707
2015-07-20	4.54	4.54	4.33	4.34	84681
2015-07-21	4.37	4.37	4.08	4.19	111151
2015-07-22	4.12	4.15	4.04	4.04	45568
2015-07-23	3.97	4.10	3.93	4.02	91422
2015-07-24	3.97	4.09	3.94	3.98	42897
2015-07-27	4.01	4.01	3.90	3.94	50171
2015-07-28	3.94	4.16	3.92	4.13	77592
2015-07-29	4.14	4.16	4.05	4.15	19783
2015-07-30	4.10	4.16	4.03	4.07	30244
2015-07-31	4.03	4.08	3.94	3.97	15719
2015-08-03	3.98	4.05	3.91	3.93	18907
2015-08-04	3.91	4.06	3.89	3.89	71289
2015-08-05	3.93	4.25	3.89	4.05	74775
2015-08-06	4.02	4.36	3.98	4.25	80907
2015-08-07	4.21	4.35	4.07	4.23	139338
2015-08-10	4.27	4.38	4.07	4.37	227542
2015-08-11	4.30	4.31	4.15	4.16	35537
2015-08-12	4.16	4.16	3.89	4.09	254881
2015-08-13	4.08	4.33	4.00	4.31	155483
2015-08-14	4.27	4.33	4.23	4.26	53990
2015-08-17	4.24	4.38	4.24	4.28	38872
2015-08-18	4.23	4.23	4.06	4.19	32198
2015-08-19	4.13	4.31	4.08	4.21	147363
2015-08-20	4.14	4.21	3.94	4.05	96424
2015-08-21	4.03	4.03	3.89	4.02	97808
2015-08-24	3.85	3.92	3.34	3.85	229389
2015-08-25	3.97	4.04	3.86	3.95	38973
2015-08-26	4.03	4.12	3.92	4.03	22548
2015-08-27	4.02	4.21	4.02	4.14	28897
2015-08-28	4.14	4.16	4.08	4.16	8135
2015-08-31	4.03	4.13	3.92	4.09	66380
2015-09-01	3.93	4.03	3.88	4.03	34525
2015-09-02	4.04	4.07	3.89	4.02	41410
2015-09-03	4.03	4.19	3.91	4.15	51466
2015-09-04	4.14	4.27	4.13	4.23	38304
2015-09-08	4.24	4.33	4.21	4.28	107504
2015-09-09	4.30	4.30	4.14	4.24	18532
2015-09-10	4.26	4.29	4.08	4.28	26963
2015-09-11	4.20	4.29	4.10	4.24	101724
2015-09-14	4.23	4.23	3.97	4.08	29763
2015-09-15	4.15	4.24	4.01	4.17	41689
2015-09-16	4.14	4.31	4.01	4.24	226188
2015-09-17	4.32	4.40	4.22	4.36	79277
2015-09-18	4.34	4.41	4.26	4.28	47871
2015-09-21	4.30	4.30	4.06	4.23	28402
2015-09-22	4.17	4.17	3.95	3.96	51621
2015-09-23	3.90	4.04	3.80	3.85	72142
2015-09-24	3.80	3.91	3.63	3.90	175633
2015-09-25	3.88	3.92	3.71	3.73	47128
2015-09-28	3.73	3.73	3.40	3.73	65662
2015-09-29	3.63	3.73	3.61	3.68	28986
2015-09-30	3.73	3.86	3.69	3.79	40547
2015-10-01	3.86	4.00	3.74	3.88	186588
2015-10-02	3.90	3.90	3.85	3.88	9882
2015-10-05	3.92	4.02	3.86	3.96	22405
2015-10-06	4.02	4.23	3.96	4.11	341234
2015-10-07	4.23	4.24	4.13	4.18	116172
2015-10-08	4.14	4.24	4.03	4.23	56149
2015-10-09	4.22	4.33	4.13	4.19	106018
2015-10-12	4.19	4.28	4.12	4.25	44243
2015-10-13	4.21	4.30	4.17	4.21	79213
2015-10-14	4.22	4.28	4.11	4.14	7927
2015-10-15	4.10	4.19	4.03	4.16	18002
2015-10-16	4.07	4.38	4.07	4.33	33738
2015-10-19	4.29	4.29	4.17	4.25	13161
2015-10-20	4.23	4.27	4.19	4.24	34851
2015-10-21	4.23	4.23	4.11	4.15	11783
2015-10-22	4.18	4.52	4.12	4.31	323093
2015-10-23	4.31	4.62	4.31	4.53	127422
2015-10-26	5.22	5.36	4.69	4.98	361447
2015-10-27	4.99	5.22	4.81	5.12	204510
2015-10-28	5.01	5.70	4.98	5.51	573848
2015-10-29	5.57	6.03	5.18	5.85	491919
2015-10-30	5.88	6.04	5.67	5.97	507414
2015-11-02	5.73	6.23	5.73	5.94	502437
2015-11-03	5.97	6.11	5.78	5.94	365896
2015-11-04	6.03	6.07	5.72	5.82	152206
2015-11-05	5.82	5.99	5.78	5.91	431894
2015-11-06	5.91	6.07	5.76	6.06	93325
2015-11-09	6.10	6.17	5.94	6.00	142486
2015-11-10	6.01	6.12	5.86	6.08	75467
2015-11-11	6.10	6.11	6.01	6.07	69042
2015-11-12	6.07	6.25	6.01	6.03	339266
2015-11-13	6.07	6.24	6.05	6.14	138787
2015-11-16	6.13	6.73	6.12	6.28	385650
2015-11-17	6.31	6.57	6.24	6.27	159620
2015-11-18	6.27	6.28	5.87	6.11	241737
2015-11-19	6.14	6.37	6.11	6.29	267775
2015-11-20	6.24	6.82	6.24	6.73	394303
2015-11-23	6.81	6.97	6.10	6.19	413755
2015-11-24	6.16	6.36	6.05	6.17	139980
2015-11-25	6.14	6.14	5.81	5.85	74735
2015-11-27	6.26	6.26	5.78	5.86	45590
2015-11-30	5.90	5.93	5.59	5.89	296205
2015-12-01	5.90	6.02	5.64	5.84	80874
2015-12-02	5.78	5.78	5.46	5.76	137912
2015-12-03	5.73	5.78	5.42	5.78	104667
2015-12-04	5.78	5.82	5.54	5.80	152617
2015-12-07	5.85	5.89	5.43	5.59	40565
2015-12-08	5.50	5.69	5.46	5.56	64773
2015-12-09	5.56	6.00	5.52	5.91	103602
2015-12-10	5.97	6.16	5.85	5.91	68073
2015-12-11	5.85	5.97	5.57	5.73	73088
2015-12-14	5.68	5.82	5.48	5.52	88554
2015-12-15	5.60	5.77	5.50	5.69	56881
2015-12-16	5.53	5.78	5.49	5.66	63203
2015-12-17	5.65	5.83	5.57	5.78	58695
2015-12-18	5.86	5.86	5.59	5.77	149577
2015-12-21	5.69	5.88	5.51	5.72	165326
2015-12-22	5.89	5.89	5.51	5.72	34315
2015-12-23	5.77	5.89	5.61	5.78	25977
2015-12-24	5.73	5.82	5.60	5.80	19619
2015-12-28	5.78	5.99	5.65	5.85	53767
2015-12-29	5.88	5.92	5.71	5.83	32522
2015-12-30	5.93	5.93	5.81	5.85	18460
2015-12-31	5.88	5.92	5.80	5.86	18474
2016-01-04	5.85	5.92	5.78	5.81	65310
2016-01-05	5.83	5.94	5.79	5.87	43136
2016-01-06	5.79	5.94	5.79	5.85	19539
2016-01-07	5.78	5.94	5.61	5.77	65130
2016-01-08	5.73	5.73	5.47	5.72	32569
2016-01-11	5.69	5.74	5.49	5.57	55796
2016-01-12	5.64	5.64	5.43	5.54	37708
2016-01-13	5.56	5.59	5.31	5.36	60745
2016-01-14	5.40	5.40	5.20	5.31	67293
2016-01-15	5.20	5.41	5.07	5.41	96428
2016-01-19	5.32	5.37	5.00	5.30	55065
2016-01-20	5.09	5.20	4.84	5.15	89053
2016-01-21	4.91	5.18	4.43	5.13	123187
2016-01-22	5.14	5.38	5.01	5.38	69837
2016-01-25	5.32	5.48	5.20	5.32	239617
2016-01-26	5.33	5.54	5.18	5.39	68961
2016-01-27	5.36	5.48	5.14	5.44	105472
2016-01-28	5.52	5.53	5.26	5.46	132684
2016-01-29	5.49	5.78	5.41	5.72	56066
2016-02-01	5.59	5.69	5.44	5.55	179397
2016-02-02	5.66	5.66	5.27	5.42	30946
2016-02-03	5.40	5.54	5.30	5.48	92210
2016-02-04	5.50	5.78	5.42	5.61	177290
2016-02-05	5.60	5.77	5.59	5.65	42755
2016-02-08	5.56	5.67	5.44	5.57	33396
2016-02-09	5.57	5.59	5.24	5.59	92964
2016-02-10	5.49	5.65	5.41	5.59	32615
2016-02-11	5.49	5.59	5.44	5.50	74384
2016-02-12	5.58	5.59	5.36	5.55	29269
2016-02-16	5.30	5.62	4.81	5.53	123761
2016-02-17	5.50	5.83	5.50	5.80	58997
2016-02-18	5.78	5.84	5.70	5.75	46844
2016-02-19	5.48	5.73	5.42	5.73	20872
2016-02-22	5.98	6.07	5.64	6.07	73606
2016-02-23	6.01	6.07	5.87	6.06	52685
2016-02-24	6.01	6.21	5.90	6.18	67173
2016-02-25	6.16	6.45	6.14	6.37	145932
2016-02-26	6.45	6.67	6.37	6.54	69997
2016-02-29	6.55	6.64	6.24	6.41	149384
2016-03-01	6.41	6.64	6.17	6.45	52453
2016-03-02	6.38	6.50	5.99	6.08	109883
2016-03-03	6.28	6.30	5.85	6.08	99202
2016-03-04	6.04	6.16	5.59	5.92	124666
2016-03-07	5.81	5.98	5.61	5.74	56264
2016-03-08	5.55	5.85	5.40	5.75	89083
2016-03-09	5.79	5.85	5.62	5.80	55996
2016-03-10	5.78	5.85	5.68	5.81	64052
2016-03-11	5.85	5.85	5.78	5.79	22166
2016-03-14	5.78	5.85	5.62	5.79	58715
2016-03-15	5.84	5.84	5.53	5.59	53562
2016-03-16	5.58	5.87	5.49	5.82	47415
2016-03-17	5.89	5.97	5.71	5.94	63754
2016-03-18	5.97	6.04	5.82	5.90	71167
2016-03-21	5.90	5.96	5.63	5.71	57045
2016-03-22	5.69	5.82	5.56	5.72	71463
2016-03-23	5.64	5.79	5.53	5.75	62989
2016-03-24	5.65	5.70	5.54	5.58	31753
2016-03-28	5.62	5.62	5.42	5.55	33771
2016-03-29	5.52	5.59	5.33	5.40	265201
2016-03-30	5.45	5.69	5.45	5.69	40534
2016-03-31	5.69	5.80	5.56	5.62	60084
2016-04-01	5.57	6.13	5.57	6.09	429712
2016-04-04	6.09	6.28	5.97	6.19	123747
2016-04-05	6.36	6.47	6.12	6.27	182495
2016-04-06	6.27	6.40	6.11	6.27	114862
2016-04-07	6.22	6.31	6.22	6.29	44986
2016-04-08	6.33	6.37	6.23	6.32	51853
2016-04-11	6.32	6.43	6.22	6.37	124600
2016-04-12	6.34	6.41	6.23	6.29	123791
2016-04-13	6.30	6.43	6.26	6.40	67531
2016-04-14	6.43	6.49	6.33	6.43	49881
2016-04-15	6.39	6.42	6.26	6.34	95280
2016-04-18	6.29	6.34	6.27	6.29	13671
2016-04-19	6.31	6.55	6.19	6.50	238025
2016-04-20	6.52	6.63	6.37	6.57	203214
2016-04-21	6.57	6.63	6.45	6.57	58508
2016-04-22	6.60	6.60	6.39	6.51	93233
2016-04-25	6.53	6.53	6.10	6.27	76117
2016-04-26	6.26	6.38	6.16	6.24	85203
2016-04-27	6.28	6.35	6.13	6.20	37835
2016-04-28	6.19	6.29	6.16	6.19	35287
2016-04-29	6.14	6.25	5.89	6.01	133803
2016-05-02	6.02	6.13	5.97	6.09	47618
2016-05-03	6.11	6.11	5.87	6.08	39839
2016-05-04	6.05	6.12	5.99	6.04	39534
2016-05-05	6.03	6.13	5.95	6.07	61579
2016-05-06	6.02	6.11	5.82	6.04	93226
2016-05-09	6.03	6.11	5.96	6.07	45323
2016-05-10	6.11	6.15	5.97	6.11	81565
2016-05-11	6.16	6.19	6.07	6.11	72536
2016-05-12	6.15	6.17	6.07	6.11	15635
2016-05-13	6.04	6.11	5.94	6.11	20752
2016-05-16	6.16	6.18	6.08	6.11	24008
2016-05-17	6.10	6.13	6.01	6.07	40524
2016-05-18	6.05	6.06	5.69	5.89	64784
2016-05-19	5.85	5.89	5.63	5.82	85166
2016-05-20	5.86	5.96	5.81	5.93	22253
2016-05-23	5.88	5.96	5.69	5.96	90318
2016-05-24	5.96	5.96	5.84	5.90	29757
2016-05-25	5.87	5.96	5.83	5.94	27351
2016-05-26	5.97	6.06	5.87	5.96	47514
2016-05-27	5.94	6.07	5.86	5.98	18154
2016-05-31	5.95	6.26	5.92	6.21	63109
2016-06-01	6.13	6.13	5.99	6.07	21481
2016-06-02	6.00	6.14	5.95	6.11	67637
2016-06-03	6.11	6.16	6.05	6.11	33569
2016-06-06	6.11	6.29	5.96	6.22	61189
2016-06-07	6.18	6.38	6.05	6.37	53051
2016-06-08	6.37	6.43	6.11	6.13	91765
2016-06-09	6.18	6.26	6.02	6.13	48018
2016-06-10	6.09	6.26	6.09	6.25	13222
2016-06-13	6.26	6.26	6.10	6.19	74152
2016-06-14	6.11	6.26	6.09	6.16	33450
2016-06-15	6.25	6.37	6.16	6.27	63102
2016-06-16	6.37	6.37	6.11	6.28	56196
2016-06-17	6.30	6.36	6.30	6.34	28564
2016-06-20	6.38	6.44	6.28	6.38	81460
2016-06-21	6.41	6.43	6.26	6.40	37016
2016-06-22	6.37	6.50	6.37	6.47	65831
2016-06-23	6.47	6.52	6.37	6.41	102908
2016-06-24	6.21	6.27	6.08	6.21	149071
2016-06-27	6.19	6.23	5.84	6.11	114486
2016-06-28	6.11	6.32	6.08	6.24	106707
2016-06-29	6.26	6.40	6.25	6.34	119373
2016-06-30	6.37	6.50	6.28	6.50	118440
2016-07-01	6.47	6.54	6.38	6.47	152983
2016-07-05	6.42	6.55	6.26	6.46	63738
2016-07-06	6.42	6.54	6.31	6.51	47687
2016-07-07	6.46	6.57	6.40	6.46	50764
2016-07-08	6.42	6.53	6.37	6.49	52883
2016-07-11	6.49	6.49	6.24	6.30	27924
2016-07-12	6.27	6.39	6.26	6.26	110640
2016-07-13	6.26	6.35	6.23	6.28	48364
2016-07-14	6.26	6.36	6.26	6.26	40109
2016-07-15	6.26	6.36	6.26	6.26	71868
2016-07-18	6.28	6.44	6.12	6.26	767425
2016-07-19	6.27	6.31	6.20	6.25	107087
2016-07-20	6.14	6.30	6.13	6.22	155757
2016-07-21	6.15	6.28	6.14	6.22	95759
2016-07-22	6.19	6.22	6.10	6.17	13143
2016-07-25	6.15	6.15	5.89	6.09	42169
2016-07-26	6.04	6.31	5.99	6.27	60500
2016-07-27	6.24	6.32	6.05	6.11	123433
2016-07-28	6.16	6.19	6.06	6.13	87414
2016-07-29	6.21	6.28	6.11	6.26	60016
2016-08-01	6.19	6.33	6.16	6.21	200771
2016-08-02	6.21	6.29	6.11	6.16	348015
2016-08-03	6.14	6.20	6.03	6.16	113804
2016-08-04	6.20	6.21	6.07	6.08	33213
2016-08-05	6.11	6.25	6.10	6.18	27911
2016-08-08	6.20	6.22	6.10	6.16	36616
2016-08-09	6.17	6.18	6.03	6.05	63763
2016-08-10	6.12	6.12	5.88	6.01	69320
2016-08-11	5.98	6.08	5.91	5.98	81096
2016-08-12	6.00	6.06	5.88	5.94	22504
2016-08-15	5.91	5.94	5.88	5.88	23197
2016-08-16	5.88	5.95	5.64	5.78	105267
2016-08-17	5.67	5.83	5.67	5.71	17333
2016-08-18	5.69	5.92	5.69	5.81	27047
2016-08-19	5.76	5.83	5.63	5.83	34783
2016-08-22	5.73	5.85	5.69	5.84	28662
2016-08-23	5.90	5.91	5.70	5.85	253237
2016-08-24	5.77	5.85	5.74	5.82	42421
2016-08-25	5.77	5.80	5.71	5.80	30386
2016-08-26	5.76	5.80	5.68	5.79	17836
2016-08-29	5.75	5.80	5.70	5.75	16993
2016-08-30	5.77	5.77	5.67	5.71	14002
2016-08-31	5.71	5.85	5.68	5.81	28285
2016-09-01	5.85	5.85	5.76	5.80	125674
2016-09-02	5.81	6.02	5.74	6.02	213220
2016-09-06	6.02	6.29	5.98	6.25	121767
2016-09-07	6.17	6.38	6.07	6.22	251704
2016-09-08	6.21	6.24	6.11	6.16	246513
2016-09-09	6.06	6.20	6.01	6.16	93877
2016-09-12	6.13	6.26	5.99	6.21	189225
2016-09-13	6.21	6.25	6.04	6.21	49812
2016-09-14	6.11	6.24	6.11	6.22	65643
2016-09-15	6.02	6.26	6.02	6.21	129763
2016-09-16	6.17	6.22	6.11	6.13	47443
2016-09-19	6.13	6.49	6.13	6.31	331867
2016-09-20	6.28	6.36	6.24	6.35	107507
2016-09-21	6.32	6.49	6.24	6.47	518806
2016-09-22	6.53	6.64	6.36	6.57	704738
2016-09-23	6.58	6.60	6.51	6.54	212778
2016-09-26	6.59	6.62	6.45	6.55	151725
2016-09-27	6.48	6.63	6.40	6.58	127500
2016-09-28	6.58	6.64	6.56	6.62	263216
2016-09-29	6.62	6.64	6.49	6.57	192838
2016-09-30	6.57	6.63	6.48	6.58	495022
2016-10-03	6.51	6.59	6.49	6.52	253705
2016-10-04	6.51	6.68	6.49	6.64	293063
2016-10-05	6.67	6.92	6.67	6.77	552815
2016-10-06	6.81	6.89	6.74	6.87	641661
2016-10-07	6.90	7.03	6.87	6.93	391727
2016-10-10	6.94	6.97	6.89	6.93	56860
2016-10-11	6.93	7.08	6.92	7.01	160816
2016-10-12	6.96	7.10	6.91	6.93	116237
2016-10-13	6.95	7.00	6.89	6.93	159827
2016-10-14	6.90	7.00	6.87	6.93	100040
2016-10-17	6.77	7.08	6.71	7.05	171894
2016-10-18	7.15	7.17	7.04	7.12	246853
2016-10-19	7.15	7.32	7.15	7.21	364774
2016-10-20	7.22	7.32	7.13	7.28	153023
2016-10-21	7.32	7.54	7.16	7.51	259127
2016-10-24	7.61	7.66	7.32	7.45	323156
2016-10-25	7.46	7.56	7.32	7.40	105379
2016-10-26	7.35	7.35	7.22	7.23	94442
2016-10-27	7.24	7.35	7.09	7.15	114238
2016-10-28	7.18	7.28	7.01	7.16	105730
2016-10-31	7.23	7.23	6.93	6.98	167537
2016-11-01	6.93	7.02	6.74	6.88	149319
2016-11-02	6.84	6.93	6.64	6.70	98681
2016-11-03	6.71	6.74	6.64	6.68	61853
2016-11-04	6.66	6.74	6.60	6.74	78556
2016-11-07	6.74	7.07	6.72	7.03	170821
2016-11-08	7.08	7.17	6.89	7.04	163377
2016-11-09	6.96	7.14	6.86	7.07	172092
2016-11-10	7.16	7.25	6.70	6.94	357061
2016-11-11	6.94	6.94	6.51	6.66	270912
2016-11-14	6.59	6.59	6.26	6.45	238668
2016-11-15	6.50	6.77	6.40	6.65	114617
2016-11-16	6.66	6.71	6.56	6.70	311738
2016-11-17	6.65	6.96	6.65	6.93	130588
2016-11-18	6.89	7.09	6.77	6.97	56262
2016-11-21	6.95	7.12	6.82	7.12	83871
2016-11-22	7.12	7.24	7.09	7.16	736885
2016-11-23	7.15	7.46	7.10	7.45	244745
2016-11-25	7.41	7.66	7.27	7.54	96371
2016-11-28	7.57	7.73	7.51	7.70	83782
2016-11-29	7.69	7.99	7.53	7.77	965182
2016-11-30	7.78	7.94	7.45	7.45	219731
2016-12-01	7.45	7.87	7.36	7.74	342653
2016-12-02	7.75	7.95	7.52	7.83	94051
2016-12-05	7.84	7.95	7.74	7.89	141702
2016-12-06	7.84	7.94	7.77	7.92	117100
2016-12-07	7.94	7.94	7.78	7.92	158559
2016-12-08	7.96	8.00	7.85	7.97	46762
2016-12-09	8.01	8.17	7.93	8.13	243615
2016-12-12	8.00	8.13	7.74	8.04	210796
2016-12-13	8.09	8.18	8.01	8.13	184673
2016-12-14	8.17	8.38	8.04	8.15	208445
2016-12-15	8.17	8.17	7.95	8.01	95463
2016-12-16	8.06	8.10	7.89	8.03	107517
2016-12-19	8.07	8.07	7.85	8.06	147295
2016-12-20	7.92	8.15	7.90	8.08	155520
2016-12-21	8.18	8.20	7.98	8.11	120382
2016-12-22	8.14	8.34	7.95	8.19	347540
2016-12-23	8.14	8.57	8.14	8.51	99975
2016-12-27	8.51	8.57	8.42	8.50	110432
2016-12-28	8.57	9.12	8.54	8.67	197533
2016-12-29	8.66	8.86	8.48	8.62	437268
2016-12-30	8.70	8.76	8.36	8.69	126716
2017-01-03	8.96	9.52	8.65	9.26	332866
2017-01-04	9.19	9.26	9.00	9.11	200807
2017-01-05	9.12	9.33	9.09	9.16	103955
2017-01-06	9.13	9.20	9.01	9.17	155595
2017-01-09	9.17	9.29	9.03	9.21	347119
2017-01-10	9.23	9.75	9.21	9.68	391922
2017-01-11	9.61	9.77	9.41	9.66	252600
2017-01-12	9.62	9.71	9.33	9.43	126944
2017-01-13	9.49	9.53	9.31	9.50	63469
2017-01-17	9.44	9.63	9.30	9.61	195777
2017-01-18	9.48	9.69	9.40	9.62	528928
2017-01-19	9.67	9.77	9.36	9.40	156634
2017-01-20	9.47	9.63	9.39	9.55	74393
2017-01-23	9.47	9.63	9.47	9.59	132157
2017-01-24	9.54	9.67	9.49	9.61	62775
2017-01-25	9.71	9.72	9.53	9.62	168408
2017-01-26	9.65	9.70	9.57	9.64	165878
2017-01-27	9.60	9.60	9.36	9.57	93515
2017-01-30	9.46	9.64	9.36	9.58	161420
2017-01-31	9.55	10.11	9.48	10.07	334446
2017-02-01	10.16	10.52	10.08	10.26	150148
2017-02-02	10.21	10.49	10.18	10.30	164340
2017-02-03	10.45	10.75	10.40	10.69	721880
2017-02-06	10.72	10.87	10.35	10.80	169368
2017-02-07	10.97	10.97	10.63	10.71	102583
2017-02-08	10.78	10.88	10.21	10.55	190478
2017-02-09	10.60	10.86	10.34	10.43	51829
2017-02-10	10.52	10.96	10.45	10.87	104016
2017-02-13	10.98	11.05	10.82	10.98	843409
2017-02-14	10.84	10.96	10.39	10.89	135676
2017-02-15	10.98	10.98	10.49	10.69	149019
2017-02-16	10.63	10.78	9.88	10.58	176655
2017-02-17	10.51	10.99	10.50	10.90	225463
2017-02-21	11.19	11.35	10.98	11.28	546431
2017-02-22	11.28	11.56	11.04	11.51	263806
2017-02-23	11.51	11.51	11.05	11.46	2293161
2017-02-24	11.31	11.62	11.24	11.55	265233
2017-02-27	11.58	11.58	11.36	11.50	49428
2017-02-28	11.51	11.56	11.42	11.53	63501
2017-03-01	11.54	11.60	11.38	11.59	305027
2017-03-02	11.63	11.66	11.13	11.30	124205
2017-03-03	11.23	11.45	11.15	11.40	64280
2017-03-06	11.35	11.64	11.16	11.58	245296
2017-03-07	11.63	11.81	11.52	11.80	129674
2017-03-08	12.04	12.33	11.94	12.27	253962
2017-03-09	12.19	12.56	12.04	12.36	287815
2017-03-10	12.43	12.71	12.23	12.52	344932
2017-03-13	12.52	13.04	12.47	12.84	154244
2017-03-14	13.00	13.00	12.52	12.94	181030
2017-03-15	12.86	13.14	12.85	13.09	264478
2017-03-16	13.16	13.54	13.16	13.38	467052
2017-03-17	13.52	13.81	13.47	13.57	391573
2017-03-20	13.67	13.67	12.90	13.33	282881
2017-03-21	13.29	13.49	13.05	13.08	98862
2017-03-22	12.95	13.31	12.81	13.16	70643
2017-03-23	13.02	13.60	12.81	13.43	121539
2017-03-24	13.43	13.67	13.34	13.55	68278
2017-03-27	13.64	14.55	13.34	13.54	126203
2017-03-28	13.62	13.83	13.22	13.33	69954
2017-03-29	13.45	13.71	13.31	13.57	144414
2017-03-30	13.52	13.73	13.30	13.44	112415
2017-03-31	13.55	13.77	13.55	13.69	206141
2017-04-03	13.82	14.36	13.74	14.36	635664
2017-04-04	14.40	14.43	13.85	14.37	117636
2017-04-05	14.44	14.53	14.00	14.35	153426
2017-04-06	14.42	14.91	14.21	14.43	236972
2017-04-07	14.44	14.74	14.35	14.39	147197
2017-04-10	14.44	15.02	14.41	14.77	197384
2017-04-11	14.94	15.60	14.89	15.41	675104
2017-04-12	15.67	16.37	15.45	15.88	783036
2017-04-13	15.97	16.15	15.65	15.67	393675
2017-04-17	15.86	16.23	15.71	16.16	260312
2017-04-18	16.24	16.71	15.78	15.90	314324
2017-04-19	15.97	16.15	14.92	15.45	450051
2017-04-20	15.46	15.87	15.19	15.78	176835
2017-04-21	15.89	15.89	15.31	15.46	217176
2017-04-24	15.69	16.05	15.09	15.37	306609
2017-04-25	15.22	15.37	14.53	14.68	412254
2017-04-26	14.53	14.92	14.04	14.64	452562
2017-04-27	14.57	14.69	14.23	14.44	197289
2017-04-28	14.44	14.44	14.19	14.33	233203
2017-05-01	14.37	14.63	14.29	14.54	79799
2017-05-02	14.63	14.91	14.50	14.64	361940
2017-05-03	14.64	14.72	14.32	14.45	110801
2017-05-04	14.49	14.54	14.07	14.29	292821
2017-05-05	14.41	14.51	14.04	14.41	229325
2017-05-08	14.47	14.54	14.20	14.40	112635
2017-05-09	14.44	14.44	13.96	14.30	155480
2017-05-10	14.39	14.45	14.01	14.16	93623
2017-05-11	14.12	14.33	14.10	14.20	373305
2017-05-12	14.27	14.73	14.22	14.42	274606
2017-05-15	14.45	14.63	14.21	14.55	166143
2017-05-16	14.59	14.91	14.54	14.78	272810
2017-05-17	14.89	14.94	14.63	14.80	149628
2017-05-18	14.88	14.88	14.12	14.39	192159
2017-05-19	14.44	14.93	14.34	14.47	281008
2017-05-22	14.44	14.61	14.35	14.59	215696
2017-05-23	14.68	14.70	14.40	14.44	74882
2017-05-24	14.43	14.54	14.31	14.42	86375
2017-05-25	14.53	14.69	14.38	14.41	119234
2017-05-26	14.46	15.42	14.23	15.40	444833
2017-05-30	15.51	15.98	15.43	15.74	444538
2017-05-31	15.74	15.96	15.65	15.71	448585
2017-06-01	15.64	16.15	15.60	15.98	209660
2017-06-02	16.07	16.27	15.94	16.27	141571
2017-06-05	16.27	16.27	15.75	15.85	144315
2017-06-06	15.72	15.91	15.61	15.71	62231
2017-06-07	15.70	15.72	15.36	15.57	128294
2017-06-08	15.54	15.57	15.25	15.50	117703
2017-06-09	15.59	15.60	14.93	14.99	252649
2017-06-12	15.03	15.21	14.72	14.93	289987
2017-06-13	14.91	15.14	14.17	14.97	236841
2017-06-14	15.00	15.18	14.78	15.02	314121
2017-06-15	15.01	15.02	14.52	14.81	107643
2017-06-16	14.88	15.46	14.83	15.32	128697
2017-06-19	15.27	16.17	15.27	15.81	484581
2017-06-20	15.86	16.71	15.31	15.84	460284
2017-06-21	14.90	15.41	14.49	15.28	1126427
2017-06-22	15.16	16.11	15.14	15.95	312171
2017-06-23	16.08	16.17	15.76	16.15	114313
2017-06-26	16.23	16.30	15.72	15.87	191508
2017-06-27	15.80	16.24	15.42	15.72	215824
2017-06-28	15.85	16.01	15.49	15.89	48856
2017-06-29	15.83	16.07	15.46	15.72	95674
2017-06-30	15.73	16.10	15.47	15.99	123993
2017-07-03	16.04	16.37	16.04	16.34	98740
2017-07-05	16.41	17.28	16.41	16.51	516723
2017-07-06	16.61	16.61	15.51	15.89	313116
2017-07-07	16.09	16.18	15.54	16.04	82383
2017-07-10	16.17	16.17	15.91	16.01	86014
2017-07-11	15.89	16.22	15.86	16.11	73938
2017-07-12	16.21	16.59	15.84	15.88	74887
2017-07-13	16.01	16.11	15.41	15.65	162875
2017-07-14	15.65	15.94	15.63	15.72	102427
2017-07-17	15.73	15.83	14.98	15.01	186125
2017-07-18	14.98	15.21	14.28	14.48	349852
2017-07-19	14.25	14.63	13.58	14.30	289919
2017-07-20	14.41	14.83	14.33	14.66	99463
2017-07-21	14.64	14.76	14.35	14.43	72804
2017-07-24	14.44	14.57	14.13	14.33	300487
2017-07-25	14.45	14.49	14.08	14.43	172072
2017-07-26	14.39	14.60	14.32	14.53	171287
2017-07-27	14.55	14.64	14.12	14.44	229958
2017-07-28	14.43	14.57	14.33	14.44	116141
2017-07-31	14.44	15.06	14.27	14.64	175526
2017-08-01	14.68	14.93	14.24	14.46	151267
2017-08-02	14.54	14.76	14.39	14.45	115441
2017-08-03	14.52	14.81	14.11	14.75	172377
2017-08-04	14.78	15.17	14.49	15.12	315335
2017-08-07	16.08	16.13	15.17	15.51	461903
2017-08-08	15.63	15.65	14.84	14.84	236943
2017-08-09	14.85	15.03	14.37	14.63	240586
2017-08-10	14.62	14.88	14.17	14.35	137698
2017-08-11	14.20	15.02	14.20	14.97	146163
2017-08-14	15.72	17.28	15.61	17.09	733702
2017-08-15	17.17	17.31	16.80	17.25	282230
2017-08-16	17.25	17.32	17.15	17.20	77070
2017-08-17	17.19	17.22	16.84	16.96	397463
2017-08-18	16.99	17.33	16.85	17.24	330857
2017-08-21	17.28	17.97	17.28	17.42	229365
2017-08-22	17.39	17.69	17.35	17.51	136349
2017-08-23	17.50	18.06	17.48	17.57	173420
2017-08-24	17.63	17.85	17.16	17.52	173491
2017-08-25	17.63	17.99	17.27	17.45	165747
2017-08-28	17.62	17.81	17.47	17.53	65162
2017-08-29	17.35	17.50	17.24	17.37	90667
2017-08-30	17.46	17.46	16.64	16.80	280654
2017-08-31	16.74	17.23	16.66	16.75	274365
2017-09-01	16.86	17.43	16.81	17.40	138102
2017-09-05	17.52	17.86	17.40	17.66	131930
2017-09-06	17.78	17.86	17.50	17.67	213555
2017-09-07	17.81	17.86	17.54	17.66	44206
2017-09-08	17.47	17.53	17.05	17.06	91875
2017-09-11	17.47	17.87	17.18	17.33	204327
2017-09-12	17.31	17.42	16.74	16.86	88338
2017-09-13	16.84	17.09	16.57	16.86	83661
2017-09-14	16.85	16.85	16.69	16.76	47657
2017-09-15	16.73	16.92	16.65	16.76	59852
2017-09-18	16.80	16.93	16.51	16.83	79522
2017-09-19	17.08	17.91	16.83	17.73	344239
2017-09-20	18.09	18.71	17.87	18.20	419267
2017-09-21	18.49	18.69	18.38	18.56	157209
2017-09-22	18.59	19.26	18.59	19.26	106569
2017-09-25	19.26	19.63	18.94	19.17	340596
2017-09-26	19.00	19.69	18.73	18.99	372893
2017-09-27	19.09	19.17	18.32	18.65	141936
2017-09-28	18.67	19.18	18.58	19.12	93200
2017-09-29	19.13	19.81	19.13	19.56	187633
2017-10-02	19.71	20.36	19.68	19.84	238952
2017-10-03	19.84	20.48	19.82	20.29	814527
2017-10-04	20.36	20.46	19.89	20.16	126953
2017-10-05	20.23	20.93	20.09	20.88	224030
2017-10-06	20.91	20.93	20.51	20.92	59777
2017-10-09	20.94	21.26	20.54	20.98	1845947
2017-10-10	21.16	21.35	20.54	20.62	115886
2017-10-11	20.74	20.85	20.26	20.76	96592
2017-10-12	20.63	20.89	20.01	20.77	99948
2017-10-13	20.85	21.18	20.74	20.97	150767
2017-10-16	21.01	21.35	20.80	20.97	119134
2017-10-17	20.89	20.97	20.23	20.33	362152
2017-10-18	20.26	20.26	19.20	20.15	308797
2017-10-19	19.80	20.74	19.28	20.50	156858
2017-10-20	20.68	20.90	19.94	20.26	185071
2017-10-23	20.55	21.23	20.55	20.70	366736
2017-10-24	20.72	21.09	20.13	21.03	297768
2017-10-25	21.03	21.03	20.15	20.29	175919
2017-10-26	20.23	20.87	19.62	19.75	216177
2017-10-27	19.75	20.14	19.75	19.92	137265
2017-10-30	19.96	20.12	19.91	20.07	107907
2017-10-31	20.17	20.55	19.75	20.43	126061
2017-11-01	20.51	20.90	20.23	20.80	209350
2017-11-02	20.81	20.81	19.81	20.30	116995
2017-11-03	20.29	20.51	20.13	20.30	218334
2017-11-06	20.54	20.91	20.27	20.79	219718
2017-11-07	20.83	20.92	20.06	20.17	131796
2017-11-08	20.35	20.65	20.09	20.65	138052
2017-11-09	20.54	20.54	19.34	20.13	155994
2017-11-10	20.02	20.02	19.49	19.66	85304
2017-11-13	19.76	19.85	19.36	19.65	103903
2017-11-14	19.63	19.81	18.00	18.83	267865
2017-11-15	18.74	19.74	17.39	19.37	302060
2017-11-16	19.51	20.77	19.38	20.15	212142
2017-11-17	20.25	20.52	19.45	19.78	221301
2017-11-20	19.76	20.22	19.33	19.52	57005
2017-11-21	19.81	20.12	19.69	20.00	105794
2017-11-22	20.00	20.38	19.84	20.22	65920
2017-11-24	20.22	20.70	20.10	20.59	116659
2017-11-27	20.74	20.78	20.01	20.19	65824
2017-11-28	20.22	20.33	19.90	20.24	87680
2017-11-29	20.19	20.69	20.13	20.69	115910
2017-11-30	20.69	20.85	20.29	20.51	175139
2017-12-01	20.63	20.79	20.11	20.51	93172
2017-12-04	20.74	20.74	20.04	20.51	112138
2017-12-05	20.25	20.71	19.82	20.55	101456
2017-12-06	20.56	20.83	20.25	20.42	226585
2017-12-07	20.31	21.18	20.18	21.01	389157
2017-12-08	21.03	22.15	20.88	21.32	646334
2017-12-11	21.46	22.44	21.33	22.44	270671
2017-12-12	22.63	22.88	22.32	22.69	245926
2017-12-13	22.66	22.68	21.86	22.45	291177
2017-12-14	22.46	22.85	22.15	22.30	80144
2017-12-15	22.40	22.40	21.40	21.61	236165
2017-12-18	21.80	21.93	21.53	21.86	119009
2017-12-19	21.90	22.61	21.57	22.29	348329
2017-12-20	22.19	23.01	22.06	22.86	343654
2017-12-21	22.86	23.11	22.26	22.71	102249
2017-12-22	22.82	22.93	22.44	22.63	76193
2017-12-26	22.66	23.07	22.02	22.21	90721
2017-12-27	22.34	22.73	21.71	22.04	234509
2017-12-28	21.99	22.38	21.62	21.67	115182
2017-12-29	21.70	22.08	20.95	21.41	284679
2018-01-02	21.59	22.59	21.50	22.09	170225
2018-01-03	22.30	22.68	21.52	21.88	131302
2018-01-04	21.91	22.33	21.84	22.03	177841
2018-01-05	22.09	22.16	21.69	22.14	139535
2018-01-08	22.24	22.24	21.02	21.39	247262
2018-01-09	21.53	21.53	20.71	21.01	372942
2018-01-10	21.17	21.70	20.99	21.21	241606
2018-01-11	21.43	21.90	21.21	21.71	205583
2018-01-12	21.93	22.41	21.86	22.15	134657
2018-01-16	22.75	22.81	22.44	22.56	432272
2018-01-17	22.91	23.11	22.64	22.69	230208
2018-01-18	23.00	23.32	22.70	22.73	184645
2018-01-19	22.82	22.92	22.08	22.41	236041
2018-01-22	22.41	22.87	22.36	22.63	202528
2018-01-23	22.80	22.80	22.31	22.46	114933
2018-01-24	22.35	22.94	22.35	22.63	146527
2018-01-25	22.76	22.88	22.07	22.53	246330
2018-01-26	22.61	22.83	22.26	22.57	229656
2018-01-29	22.57	22.81	22.06	22.40	194374
2018-01-30	22.35	22.53	21.44	21.59	221052
2018-01-31	21.60	22.10	21.44	22.05	307987
2018-02-01	22.15	22.38	21.76	22.01	400612
2018-02-02	21.77	21.77	20.48	20.96	290622
2018-02-05	20.55	20.76	19.55	20.43	369992
2018-02-06	19.16	22.15	18.18	22.05	565066
2018-02-07	22.12	22.12	20.69	21.67	236031
2018-02-08	21.66	21.80	19.67	20.14	633396
2018-02-09	20.35	20.35	18.83	19.66	258957
2018-02-12	19.99	20.21	19.65	20.04	138136
2018-02-13	20.01	20.01	19.55	19.97	187472
2018-02-14	19.74	20.75	19.67	20.50	250084
2018-02-15	20.66	21.03	20.53	20.97	305729
2018-02-16	20.92	21.86	20.92	21.18	245103
2018-02-20	21.37	21.45	20.68	20.77	213081
2018-02-21	20.30	20.80	19.64	20.49	368058
2018-02-22	20.57	20.84	19.96	20.20	107007
2018-02-23	20.40	20.53	19.94	20.31	104540
2018-02-26	20.46	20.46	20.08	20.22	172403
2018-02-27	20.19	20.20	19.57	19.88	116262
2018-02-28	20.03	20.09	19.57	19.73	245376
2018-03-01	19.55	19.76	19.10	19.33	189586
2018-03-02	19.27	19.27	18.73	19.23	207594
2018-03-05	19.07	19.40	18.78	19.16	118201
2018-03-06	19.21	19.69	19.21	19.47	108371
2018-03-07	19.45	19.62	19.45	19.61	44579
2018-03-08	20.04	20.28	19.74	20.06	78005
2018-03-09	20.08	20.92	20.08	20.83	270407
2018-03-12	20.79	21.15	20.77	20.92	112540
2018-03-13	20.64	20.64	20.12	20.34	153780
2018-03-14	20.34	20.60	20.32	20.41	169458
2018-03-15	20.57	20.57	19.96	20.22	108455
2018-03-16	20.32	20.63	20.32	20.40	110136
2018-03-19	20.46	20.46	19.35	19.96	169895
2018-03-20	19.93	19.93	19.47	19.69	74354
2018-03-21	19.67	20.04	19.31	19.62	80418
2018-03-22	19.57	19.79	18.63	18.76	190642
2018-03-23	18.67	18.67	18.30	18.34	169294
2018-03-26	18.39	19.20	18.39	19.03	301099
2018-03-27	19.03	19.50	18.90	19.40	146253
2018-03-28	19.34	19.93	19.00	19.41	226052
2018-03-29	19.60	19.95	18.97	19.59	44158
2018-04-02	19.56	19.56	19.10	19.23	51558
2018-04-03	19.33	20.37	18.99	20.30	233947
2018-04-04	19.86	20.51	19.40	20.27	190842
2018-04-05	20.32	20.49	20.07	20.22	99685
2018-04-06	20.14	20.16	19.45	20.02	108870
2018-04-09	20.05	20.18	19.41	19.41	72680
2018-04-10	19.63	20.03	19.63	19.82	42340
2018-04-11	19.75	20.51	19.55	20.27	90676
2018-04-12	20.30	20.30	19.69	19.94	45200
2018-04-13	19.99	19.99	19.50	19.60	27156
2018-04-16	19.51	19.72	19.31	19.45	49835
2018-04-17	19.60	19.84	19.54	19.60	32474
2018-04-18	19.75	20.13	19.64	19.70	62995
2018-04-19	19.85	19.85	18.90	19.07	523950
2018-04-20	19.07	19.07	18.47	18.79	226059
2018-04-23	18.88	18.88	18.51	18.58	84547
2018-04-24	18.73	18.92	18.21	18.33	148303
2018-04-25	18.12	18.66	17.71	18.30	770444
2018-04-26	18.39	18.48	17.46	17.70	499830
2018-04-27	17.61	18.35	17.36	18.05	243705
2018-04-30	18.14	18.94	18.01	18.35	304295
2018-05-01	18.39	18.74	17.74	18.01	126534
2018-05-02	18.02	18.15	17.72	17.81	304652
2018-05-03	17.72	17.87	16.98	17.04	283279
2018-05-04	17.14	18.06	16.13	16.26	372874
2018-05-07	16.34	16.62	15.84	16.02	380706
2018-05-08	15.89	15.92	14.45	15.72	1072419
2018-05-09	15.74	17.88	15.30	15.69	474578
2018-05-10	16.29	17.12	16.10	17.03	849577
2018-05-11	17.32	17.49	16.32	16.61	604135
2018-05-14	16.36	16.42	15.46	16.42	640175
2018-05-15	16.30	17.17	16.24	16.44	395561
2018-05-16	16.52	17.40	16.52	17.36	391553
2018-05-17	17.19	17.36	17.00	17.15	258758
2018-05-18	17.15	17.15	16.86	17.11	148942
2018-05-21	17.12	17.27	16.95	17.11	88763
2018-05-22	17.18	17.23	16.90	16.95	140649
2018-05-23	16.89	17.08	16.50	16.99	279162
2018-05-24	16.87	17.02	16.68	16.86	175130
2018-05-25	16.86	17.12	16.56	17.06	63955
2018-05-29	16.85	16.90	16.11	16.20	369928
2018-05-30	16.26	16.43	15.93	16.02	224242
2018-05-31	16.07	16.34	15.87	16.05	437301
2018-06-01	16.07	16.47	15.71	16.18	192111
2018-06-04	16.21	16.51	16.13	16.20	116656
2018-06-05	16.12	17.29	16.12	16.96	290497
2018-06-06	16.98	17.08	16.49	16.75	219609
2018-06-07	16.75	16.91	16.08	16.24	216770
2018-06-08	16.32	16.90	16.32	16.70	175540
2018-06-11	16.21	16.71	15.70	16.41	395421
2018-06-12	16.41	16.41	15.95	16.17	82035
2018-06-13	16.21	16.21	15.59	15.62	112349
2018-06-14	15.59	15.92	14.50	14.73	379070
2018-06-15	14.57	14.92	14.28	14.30	227689
2018-06-18	14.25	14.25	13.56	13.82	245558
2018-06-19	13.64	14.49	13.32	14.33	247673
2018-06-20	14.39	14.59	14.06	14.13	132676
2018-06-21	15.11	15.89	15.06	15.13	674015
2018-06-22	15.16	15.29	14.86	15.14	118991
2018-06-25	15.02	15.02	14.61	14.68	194835
2018-06-26	14.53	14.79	14.14	14.14	105681
2018-06-27	14.08	14.08	12.69	12.85	283744
2018-06-28	12.84	13.12	12.49	12.64	248167
2018-06-29	12.85	12.96	11.55	11.69	619040
2018-07-02	11.58	11.66	11.32	11.52	564057
2018-07-03	11.44	13.10	11.32	13.10	306606
2018-07-05	12.90	13.76	12.84	13.38	282950
2018-07-06	13.44	13.81	13.40	13.55	171919
2018-07-09	13.51	14.14	13.51	14.08	147209
2018-07-10	14.00	14.20	13.64	13.70	84183
2018-07-11	13.64	14.42	13.40	14.08	125457
2018-07-12	14.01	14.19	13.76	13.62	96033
2018-07-13	13.73	13.94	13.44	13.53	119457
2018-07-16	13.43	13.66	13.23	13.26	177557
2018-07-17	13.29	13.46	13.09	13.30	263872
2018-07-18	13.20	13.63	13.10	13.62	93087
2018-07-19	13.52	13.61	13.25	13.50	57866
2018-07-20	13.62	13.91	13.40	13.78	109242
2018-07-23	13.89	14.03	13.53	13.94	115191
2018-07-24	14.12	14.40	13.98	14.27	85414
2018-07-25	14.44	15.28	14.41	15.26	180596
2018-07-26	15.31	15.92	14.93	15.72	319256
2018-07-27	15.81	16.23	15.65	15.84	249628
2018-07-30	15.65	16.03	15.63	15.81	145750
2018-07-31	15.57	16.18	15.57	15.88	199438
2018-08-01	15.88	15.99	15.45	15.90	86294
2018-08-02	15.94	16.12	15.46	15.61	120511
2018-08-03	15.61	16.03	15.50	15.63	142290
2018-08-06	15.49	15.76	15.35	15.71	60735
2018-08-07	15.75	15.75	15.19	15.26	90336
2018-08-08	15.72	15.91	14.45	14.51	151084
2018-08-09	14.59	14.77	14.17	14.47	144414
2018-08-10	14.36	14.51	13.37	14.06	401604
2018-08-13	13.64	13.64	12.79	13.29	334589
2018-08-14	13.32	13.70	13.21	13.45	191263
2018-08-15	13.37	13.56	12.70	13.35	122465
2018-08-16	13.40	13.74	13.07	13.34	73148
2018-08-17	13.26	13.34	13.00	13.32	162919
2018-08-20	13.11	13.28	13.00	13.26	41637
2018-08-21	13.17	13.47	12.73	12.83	226533
2018-08-22	12.85	13.23	12.76	13.11	133206
2018-08-23	13.12	13.27	12.83	12.89	93207
2018-08-24	13.04	13.06	12.34	12.70	224129
2018-08-27	12.65	13.60	12.65	13.34	446719
2018-08-28	13.40	13.63	12.82	12.96	258600
2018-08-29	12.83	13.16	11.61	12.44	689127
2018-08-30	12.43	12.48	10.32	10.64	1148337
2018-08-31	10.57	12.55	10.57	12.51	932543
2018-09-04	12.36	12.36	11.21	11.82	405170
2018-09-05	11.72	12.81	11.62	12.63	320094
2018-09-06	12.64	14.61	12.64	14.16	579108
2018-09-07	14.15	14.71	14.06	14.45	282394
2018-09-10	14.42	14.78	13.94	14.02	90956
2018-09-11	13.94	13.94	13.31	13.38	149293
2018-09-12	13.38	13.88	13.38	13.83	77519
2018-09-13	13.88	14.64	13.88	14.02	255901
2018-09-14	14.01	14.29	13.53	13.92	188719
2018-09-17	13.86	15.36	13.76	14.98	742186
2018-09-18	15.17	15.65	15.12	15.41	442251
2018-09-19	15.27	16.32	15.17	15.71	411922
2018-09-20	16.05	17.12	16.05	16.59	578980
2018-09-21	16.62	16.95	16.03	16.31	653457
2018-09-24	16.28	16.32	14.68	15.46	586840
2018-09-25	15.15	15.75	14.58	15.50	279196
2018-09-26	15.55	15.87	15.41	15.68	370648
2018-09-27	15.87	15.96	14.61	14.68	219829
2018-09-28	14.57	14.79	13.43	13.98	429531
2018-10-01	14.01	14.31	13.65	14.15	260962
2018-10-02	14.48	14.64	14.16	14.25	182948
2018-10-03	14.63	14.80	14.10	14.19	410307
2018-10-04	14.19	14.19	13.02	13.30	284248
2018-10-05	13.32	13.51	12.74	13.37	338619
2018-10-08	13.63	13.95	13.37	13.73	177988
2018-10-09	13.78	13.87	13.04	13.17	233078
2018-10-10	13.07	13.19	12.71	12.82	151204
2018-10-11	12.83	13.38	12.53	12.66	299916
2018-10-12	12.85	13.64	12.85	13.25	95399
2018-10-15	13.22	13.86	12.92	13.54	101159
2018-10-16	13.71	14.36	13.53	13.95	321120
2018-10-17	13.94	13.94	13.40	13.68	181798
2018-10-18	13.64	13.64	12.99	13.44	278611
2018-10-19	13.50	13.69	13.31	13.44	159539
2018-10-22	13.54	13.72	13.14	13.27	87102
2018-10-23	13.13	13.24	12.59	13.05	241650
2018-10-24	13.01	13.29	12.57	12.63	136863
2018-10-25	12.73	13.38	12.44	13.24	228107
2018-10-26	13.17	13.52	12.66	13.13	340697
2018-10-29	13.18	13.59	12.80	12.95	248489
2018-10-30	12.95	13.39	12.79	13.35	152141
2018-10-31	13.41	14.06	13.20	13.99	415276
2018-11-01	14.11	14.90	13.81	14.45	248915
2018-11-02	14.59	15.20	14.54	14.97	332146
2018-11-05	14.93	15.02	14.57	14.93	203560
2018-11-06	14.89	15.06	14.60	14.89	164671
2018-11-07	14.93	15.31	14.92	15.17	139861
2018-11-08	15.25	15.41	14.85	15.02	169273
2018-11-09	14.97	15.21	14.48	15.09	281147
2018-11-12	15.16	15.16	14.63	14.67	208744
2018-11-13	14.57	14.75	13.75	14.02	352922
2018-11-14	14.16	14.69	13.84	14.67	269668
2018-11-15	14.78	15.21	14.49	15.10	224401
2018-11-16	15.01	15.60	15.01	15.36	174106
2018-11-19	15.33	15.59	15.19	15.34	45313
2018-11-20	15.06	15.06	14.31	14.74	167688
2018-11-21	14.75	15.34	14.54	14.71	88333
2018-11-23	14.61	14.61	14.07	14.50	63959
2018-11-26	14.62	14.62	14.11	14.20	277702
2018-11-27	14.16	14.26	13.77	13.78	60175
2018-11-28	13.86	14.19	13.54	14.05	179147
2018-11-29	14.05	14.78	14.05	14.57	82886
2018-11-30	14.56	14.81	14.45	14.67	100404
2018-12-03	15.19	15.46	15.13	15.36	229796
2018-12-04	15.34	15.60	15.15	15.47	329536
2018-12-06	15.19	16.19	15.04	16.01	213006
2018-12-07	16.08	16.32	15.20	15.67	478098
2018-12-10	15.57	15.68	14.95	15.12	153811
2018-12-11	15.27	15.44	15.04	15.32	55525
2018-12-12	15.56	15.56	15.11	15.16	152117
2018-12-13	15.09	15.17	14.93	14.94	30648
2018-12-14	14.68	14.96	14.31	14.86	489245
2018-12-17	14.70	14.72	14.33	14.49	313621
2018-12-18	14.45	14.74	14.01	14.64	483229
2018-12-19	14.63	14.83	14.07	14.07	109237
2018-12-20	14.20	14.21	13.32	13.45	251342
2018-12-21	13.44	13.68	13.24	13.38	132930
2018-12-24	13.04	13.56	13.04	13.18	52411
2018-12-26	12.76	13.34	12.74	13.11	250709
2018-12-27	12.93	13.58	12.90	13.48	91171
2018-12-28	13.43	14.23	13.43	13.65	138209
2018-12-31	13.64	14.49	13.51	14.44	95697
2019-01-02	14.52	14.52	13.98	14.03	95740
2019-01-03	14.02	14.13	13.62	13.86	61880
2019-01-04	13.97	15.28	13.86	14.94	216394
2019-01-07	15.09	15.31	14.80	15.13	156900
2019-01-08	15.21	15.21	14.72	14.92	54743
2019-01-09	15.20	15.41	14.79	15.14	461622
2019-01-10	15.12	15.28	14.90	15.14	180448
2019-01-11	15.12	15.51	15.04	15.34	230437
2019-01-14	15.44	15.55	15.20	15.38	150584
2019-01-15	15.50	15.85	15.33	15.53	226364
2019-01-16	15.55	15.98	15.53	15.63	315651
2019-01-17	15.63	16.02	15.46	15.81	388845
2019-01-18	15.93	16.00	15.62	15.80	259145
2019-01-22	15.74	15.81	15.32	15.46	101708
2019-01-23	15.65	15.74	15.57	15.74	199898
2019-01-24	15.79	15.98	15.57	15.75	292225
2019-01-25	16.02	16.11	15.68	15.84	428627
2019-01-28	15.64	16.03	15.53	15.97	210861
2019-01-29	16.13	16.17	15.85	15.98	157320
2019-01-30	16.23	16.26	15.95	16.06	189038
2019-01-31	16.24	16.31	15.91	16.21	211399
2019-02-01	16.23	16.33	15.85	15.97	235350
2019-02-04	15.91	16.17	15.88	15.99	219443
2019-02-05	16.04	16.37	15.93	16.03	240664
2019-02-06	16.07	16.07	15.49	15.63	112192
2019-02-07	15.61	15.61	14.85	15.05	177879
2019-02-08	15.03	15.39	14.76	15.32	108982
2019-02-11	15.43	15.94	15.29	15.79	326430
2019-02-12	15.95	16.32	15.90	15.98	209945
2019-02-13	16.01	16.07	15.39	15.48	159379
2019-02-14	15.40	15.65	15.10	15.44	61573
2019-02-15	15.43	15.49	15.02	15.08	166997
2019-02-19	15.01	15.01	14.03	14.33	318259
2019-02-20	14.04	14.70	13.82	14.09	407402
2019-02-21	14.10	14.15	13.74	13.90	156533
2019-02-22	13.97	14.77	13.97	14.65	397559
2019-02-25	14.76	15.01	14.59	14.90	198771
2019-02-26	15.08	15.39	14.23	14.82	237944
2019-02-27	14.82	15.05	14.40	14.48	175353
2019-02-28	14.49	14.49	13.93	13.99	230233
2019-03-01	14.00	14.25	13.47	13.63	150015
2019-03-04	13.64	13.93	13.40	13.59	320195
2019-03-05	13.64	13.74	13.46	13.58	244574
2019-03-06	13.42	13.50	12.62	13.03	440441
2019-03-07	13.04	13.06	12.61	12.77	234130
2019-03-08	12.76	13.58	12.71	13.36	361551
2019-03-11	13.49	14.15	13.49	13.96	239153
2019-03-12	14.08	14.09	13.47	13.57	204496
2019-03-13	13.53	14.14	13.53	13.58	206344
2019-03-14	13.54	13.75	13.49	13.64	92681
2019-03-15	13.67	14.31	13.67	13.91	256667
2019-03-18	13.93	14.80	13.93	14.44	271165
2019-03-19	14.62	14.70	13.98	14.16	255133
2019-03-20	14.11	14.25	13.70	13.99	247185
2019-03-21	13.97	14.03	13.45	13.73	220491
2019-03-22	13.55	13.56	12.86	12.96	513503
2019-03-25	13.06	13.37	12.95	13.00	152741
2019-03-26	13.09	13.35	12.42	12.61	394330
2019-03-27	12.54	12.67	11.91	12.05	532826
2019-03-28	12.11	12.61	12.11	12.51	570483
2019-03-29	12.66	12.92	12.66	12.67	296500
2019-04-01	12.90	13.44	12.61	12.81	442053
2019-04-02	12.81	12.91	11.91	12.15	321216
2019-04-03	12.27	12.42	11.64	11.99	260575
2019-04-04	11.94	12.02	11.69	11.88	258781
2019-04-05	11.84	12.07	11.50	11.72	401894
2019-04-08	11.77	12.10	11.66	12.07	205225
2019-04-09	12.00	12.08	11.30	11.36	248844
2019-04-10	11.36	11.74	11.36	11.62	195538
2019-04-11	11.61	11.62	11.34	11.43	186996
2019-04-12	11.46	11.90	11.41	11.67	370138
2019-04-15	11.76	12.24	11.56	12.13	267157
2019-04-16	12.15	12.39	11.86	11.94	254425
2019-04-17	11.97	12.10	11.40	10.45	686348
2019-04-18	10.68	10.95	10.48	10.50	417613
2019-04-22	10.50	10.74	10.30	10.53	547813
2019-04-23	10.55	11.13	10.55	11.02	843250
2019-04-24	11.06	11.07	9.76	9.90	831114
2019-04-25	9.83	10.05	8.48	9.62	2232138
2019-04-26	9.71	10.01	9.37	9.56	413957
2019-04-29	9.61	9.76	9.31	9.48	696880
2019-04-30	9.46	9.83	9.46	9.78	552635
2019-05-01	9.79	10.33	9.79	9.96	445680
2019-05-02	9.92	10.35	9.92	10.21	373276
2019-05-03	10.25	10.79	10.25	10.48	718518
2019-05-06	10.27	11.16	10.22	11.04	470206
2019-05-07	10.92	11.15	10.59	10.86	458887
2019-05-08	10.98	11.64	10.92	11.35	670471
2019-05-09	11.27	11.55	11.02	11.13	547086
2019-05-10	11.15	11.54	10.97	11.18	510290
2019-05-13	11.00	11.00	10.26	10.77	429087
2019-05-14	10.72	11.02	10.69	10.88	354329
2019-05-15	10.72	11.25	10.72	11.08	700462
2019-05-16	11.06	11.29	10.92	11.07	478317
2019-05-17	11.04	11.54	11.00	11.21	533834
2019-05-20	11.13	11.49	10.53	11.23	623847
2019-05-21	11.26	11.88	11.23	11.53	818694
2019-05-22	11.56	12.08	11.56	12.03	1014411
2019-05-23	11.88	12.06	11.62	11.89	697243
2019-05-24	12.01	12.31	11.84	12.31	840390
2019-05-28	12.36	12.61	12.04	12.26	10837304
2019-05-29	12.13	12.40	11.36	12.15	1011609
2019-05-30	12.19	12.77	12.19	12.68	865167
2019-05-31	12.68	12.72	12.44	12.60	549432
2019-06-03	12.64	12.79	12.36	12.69	491982
2019-06-04	12.75	12.87	12.09	12.85	819504
2019-06-05	12.91	13.38	12.78	12.93	666584
2019-06-06	13.01	13.15	12.59	12.73	343243
2019-06-07	12.83	13.03	12.60	12.67	262965
2019-06-10	12.65	13.08	12.47	12.88	423128
2019-06-11	13.00	13.81	12.89	13.81	931687
2019-06-12	13.82	15.20	13.82	14.44	1527758
2019-06-13	14.44	14.52	14.02	14.20	834864
2019-06-14	14.14	14.28	13.81	14.24	313958
2019-06-17	14.16	14.49	14.09	14.25	206406
2019-06-18	14.44	14.64	14.12	14.32	974734
2019-06-19	14.29	14.50	14.07	14.18	380521
2019-06-20	14.41	14.45	14.04	14.06	430209
2019-06-21	14.12	14.30	13.97	14.16	539366
2019-06-24	14.17	14.29	13.86	14.09	371515
2019-06-25	14.11	14.38	14.11	14.17	259850
2019-06-26	14.16	14.17	13.64	13.79	239905
2019-06-27	13.81	13.99	13.60	13.66	560072
2019-06-28	13.78	13.98	13.57	13.92	207576
2019-07-01	14.03	14.27	13.94	14.19	484765
2019-07-02	14.14	14.31	13.94	14.28	281243
2019-07-03	14.36	14.87	14.16	14.18	566047
2019-07-05	14.25	14.32	14.00	14.18	149845
2019-07-08	14.11	14.57	14.11	14.37	330947
2019-07-09	14.42	14.51	14.27	14.40	184669
2019-07-10	14.41	14.89	14.40	14.84	768868
2019-07-11	14.92	15.79	14.92	15.79	549636
2019-07-12	15.78	16.07	15.63	15.64	434278
2019-07-15	15.67	15.72	14.91	15.05	345367
2019-07-16	14.93	15.43	14.78	15.01	569698
2019-07-17	15.21	15.39	15.08	15.15	327030
2019-07-18	15.27	15.27	14.62	14.69	235222
2019-07-19	14.66	14.84	14.54	14.64	203483
2019-07-22	14.78	14.85	13.90	13.90	339061
2019-07-23	14.01	14.12	13.49	13.91	254331
2019-07-24	13.90	14.62	13.90	14.45	543176
2019-07-25	14.41	14.51	14.14	14.46	368273
2019-07-26	14.43	14.99	14.43	14.76	403646
2019-07-29	14.84	15.00	14.49	15.00	334920
2019-07-30	15.03	15.36	15.03	15.34	695146
2019-07-31	15.41	15.41	14.59	15.03	526257
2019-08-01	15.27	15.37	14.49	14.59	304917
2019-08-02	14.65	14.65	14.12	14.30	300328
2019-08-05	14.30	14.48	13.84	14.16	395186
2019-08-06	14.37	14.59	14.06	14.36	220396
2019-08-07	14.22	14.63	13.96	14.40	616871
2019-08-08	14.42	14.75	14.37	14.38	411342
2019-08-09	14.38	15.31	14.22	15.20	737516
2019-08-12	7.90	9.10	5.83	7.90	4068143
2019-08-13	8.01	8.67	7.99	8.59	1363767
2019-08-14	8.46	9.10	8.08	8.43	1556735
2019-08-15	8.87	9.50	8.56	9.16	1356932
2019-08-16	9.24	9.93	9.11	9.35	1006128
2019-08-19	9.22	9.31	8.42	8.45	921551
2019-08-20	8.62	8.83	8.38	8.57	950694
2019-08-21	8.61	8.89	8.36	8.88	692852
2019-08-22	8.82	8.96	8.59	8.62	312072
2019-08-23	8.64	8.87	8.32	8.40	736648
2019-08-26	8.51	8.52	8.10	8.14	263841
2019-08-27	8.12	8.13	7.63	7.66	965596
2019-08-28	7.68	7.78	7.44	7.63	1013339
2019-08-29	7.59	7.69	7.31	7.50	686916
2019-08-30	7.54	7.71	7.15	7.22	747154
2019-09-03	7.39	7.55	6.84	7.13	836765
2019-09-04	7.15	8.25	7.11	7.92	1345912
2019-09-05	8.01	8.42	7.96	8.01	757248
2019-09-06	8.00	8.33	7.77	7.81	495345
2019-09-09	7.78	7.94	7.58	7.77	315638
2019-09-10	7.79	7.89	7.61	7.77	374836
2019-09-11	7.81	7.93	7.54	7.85	362564
2019-09-12	7.82	7.88	7.64	7.66	237423
2019-09-13	7.65	7.82	7.42	7.44	449956
2019-09-16	7.39	8.05	7.38	7.99	639989
2019-09-17	8.04	8.04	7.65	7.84	226652
2019-09-18	7.77	7.97	7.72	7.97	276711
2019-09-19	7.92	8.28	7.79	8.25	373019
2019-09-20	8.21	8.27	8.02	8.11	690337
2019-09-23	8.04	8.43	7.89	8.12	302685
2019-09-24	8.08	8.21	7.90	7.92	331037
2019-09-25	7.92	8.18	7.75	8.17	223811
2019-09-26	8.16	8.16	7.81	8.05	353793
2019-09-27	8.10	8.38	7.97	8.24	513403
2019-09-30	8.17	8.19	7.89	8.18	296545
2019-10-01	8.18	8.36	7.89	8.05	168500
2019-10-02	8.02	8.39	7.82	8.26	275790
2019-10-03	8.24	8.43	8.10	8.14	195820
2019-10-04	8.24	8.67	8.19	8.66	281407
2019-10-07	8.69	8.85	8.32	8.38	170079
2019-10-08	8.30	8.32	7.87	7.87	185059
2019-10-09	7.93	8.12	7.49	7.68	283862
2019-10-10	7.72	8.07	7.59	7.99	295645
2019-10-11	8.04	8.29	8.04	8.05	247589
2019-10-14	8.06	8.06	7.76	7.91	202569
2019-10-15	7.99	8.02	7.76	7.96	179135
2019-10-16	7.95	8.17	7.70	7.85	213928
2019-10-17	7.85	7.96	7.66	7.77	220363
2019-10-18	7.72	7.85	7.60	7.77	268712
2019-10-21	7.75	7.81	7.61	7.74	293857
2019-10-22	7.70	7.74	7.41	7.58	755372
2019-10-23	7.55	7.66	7.32	7.41	323097
2019-10-24	7.38	7.43	7.06	7.30	490786
2019-10-25	7.25	8.14	7.07	7.29	454520
2019-10-28	7.26	7.47	6.80	6.89	275726
2019-10-29	6.86	7.45	6.79	7.34	356681
2019-10-30	7.30	7.57	7.23	7.43	232158
2019-10-31	7.41	7.67	7.16	7.28	432964
2019-11-01	7.24	7.37	7.02	7.13	234419
2019-11-04	7.24	7.59	7.17	7.43	311002
2019-11-05	7.44	7.70	7.44	7.70	249948
2019-11-06	7.62	7.67	7.32	7.33	194794
2019-11-07	7.41	7.56	7.35	7.43	202272
2019-11-08	7.01	7.16	6.42	6.73	1890071
2019-11-11	6.69	6.83	6.33	6.52	778983
2019-11-12	6.51	6.64	6.33	6.63	866021
2019-11-13	6.64	6.70	6.18	6.24	774230
2019-11-14	6.22	6.33	5.85	5.91	1061924
2019-11-15	6.04	6.20	5.88	6.10	708798
2019-11-18	6.05	6.17	5.78	5.83	760597
2019-11-19	5.90	6.33	5.73	6.21	928209
2019-11-20	6.27	6.43	6.15	6.26	611687
2019-11-21	6.30	6.30	6.05	6.16	598277
2019-11-22	6.24	6.29	6.00	6.08	750123
2019-11-25	6.05	6.20	5.86	6.12	840963
2019-11-26	6.05	6.13	5.65	5.66	9969765
2019-11-27	5.80	6.13	5.68	6.12	1880569
2019-11-29	6.13	6.21	6.00	6.03	444638
2019-12-02	5.90	6.20	5.73	5.79	1060783
2019-12-03	5.87	5.87	5.53	5.56	1708032
2019-12-04	5.61	5.95	5.59	5.74	1143857
2019-12-05	5.83	5.96	5.71	5.75	969096
2019-12-06	5.76	6.17	5.76	6.11	1020961
2019-12-09	6.11	6.35	6.03	6.25	691730
2019-12-10	6.14	6.22	5.96	5.97	470485
2019-12-11	5.97	6.15	5.92	6.02	661884
2019-12-12	5.99	6.37	5.99	6.26	703912
2019-12-13	6.23	6.80	6.23	6.59	1184424
2019-12-16	6.60	6.74	6.49	6.56	774831
2019-12-17	6.41	6.49	6.28	6.34	773852
2019-12-18	6.32	6.75	6.32	6.59	631749
2019-12-19	6.60	6.89	6.60	6.66	491739
2019-12-20	6.63	6.84	6.58	6.75	455691
2019-12-23	6.73	7.13	6.73	7.11	678939
2019-12-24	7.19	7.50	7.19	7.31	373261
2019-12-26	7.30	7.65	7.24	7.45	907719
2019-12-27	7.51	7.69	7.17	7.20	1274316
2019-12-30	7.27	7.31	6.98	7.24	635366
2019-12-31	7.06	7.32	7.03	7.17	1172488
2020-01-02	7.14	7.26	6.89	7.02	416996
2020-01-03	6.93	7.04	6.78	6.97	412919
2020-01-06	6.93	6.97	6.84	6.96	399002
2020-01-07	6.96	7.06	6.77	7.02	350025
2020-01-08	7.02	7.02	6.83	6.90	313101
2020-01-09	6.84	7.16	6.84	7.16	251841
2020-01-10	7.24	7.25	7.00	7.03	254861
2020-01-13	7.00	7.05	6.67	6.71	360752
2020-01-14	6.62	6.66	6.33	6.54	707413
2020-01-15	6.54	6.62	6.37	6.49	361605
2020-01-16	6.48	6.83	6.48	6.68	269876
2020-01-17	6.69	6.88	6.68	6.79	411920
2020-01-21	6.82	6.82	6.51	6.52	371932
2020-01-22	6.53	6.63	6.41	6.42	653951
2020-01-23	6.39	6.45	6.31	6.35	424916
2020-01-24	6.31	6.46	6.10	6.13	612435
2020-01-27	6.01	6.25	5.83	6.20	569594
2020-01-28	6.23	6.38	6.17	6.22	488082
2020-01-29	6.31	6.42	6.15	6.20	310618
2020-01-30	6.13	6.33	6.08	6.31	411061
2020-01-31	6.23	6.24	6.07	6.19	378449
2020-02-03	6.19	6.54	6.19	6.47	490506
2020-02-04	6.57	6.68	6.22	6.26	599615
2020-02-05	6.27	6.39	6.22	6.25	156460
2020-02-06	6.27	6.37	6.15	6.27	246402
2020-02-07	6.20	6.36	6.16	6.35	285366
2020-02-10	6.30	6.42	6.25	6.31	316495
2020-02-11	6.28	6.34	6.08	6.25	307650
2020-02-12	6.33	6.44	6.25	6.37	173728
2020-02-13	6.26	6.32	6.07	6.25	401202
2020-02-14	6.28	6.34	6.12	6.32	228970
2020-02-18	6.30	6.41	6.17	6.22	270365
2020-02-19	6.24	6.35	6.19	6.22	334034
2020-02-20	6.19	6.58	6.19	6.42	419373
2020-02-21	6.36	6.56	6.35	6.43	309617
2020-02-24	6.26	6.30	6.09	6.18	297678
2020-02-25	6.21	6.21	5.89	5.95	749539
2020-02-26	5.93	6.12	5.69	5.70	711472
2020-02-27	5.61	5.73	5.42	5.51	1014315
2020-02-28	5.37	5.77	5.31	5.61	858927
2020-03-02	5.61	5.80	5.50	5.77	843145
2020-03-03	5.77	6.04	5.77	5.88	642434
2020-03-04	5.95	6.17	5.90	6.09	881660
2020-03-05	5.94	6.18	5.83	6.09	658819
2020-03-06	5.92	6.13	5.68	5.72	750132
2020-03-09	5.17	5.44	4.73	4.74	843877
2020-03-10	5.01	5.39	4.90	5.30	637869
2020-03-11	5.16	5.23	4.91	5.02	696985
2020-03-12	4.78	5.04	4.57	4.64	1335970
2020-03-13	4.99	5.01	4.68	4.78	562856
2020-03-16	4.44	4.56	4.04	4.17	430687
2020-03-17	4.26	4.71	4.16	4.69	799701
2020-03-18	4.37	4.50	3.80	4.13	536152
2020-03-19	4.08	4.33	3.95	4.10	480595
2020-03-20	4.10	4.35	3.97	4.06	366178
2020-03-23	4.00	4.10	3.72	3.84	462226
2020-03-24	3.98	4.43	3.91	4.38	385531
2020-03-25	4.39	4.75	4.19	4.68	354452
2020-03-26	4.60	5.06	4.04	4.52	773468
2020-03-27	4.25	4.48	4.09	4.19	490464
2020-03-30	4.44	4.44	4.06	4.17	167957
2020-03-31	4.20	4.75	4.20	4.60	256587
2020-04-01	4.50	4.57	4.35	4.47	151741
2020-04-02	4.50	4.73	4.41	4.51	241873
2020-04-03	4.72	4.83	4.40	4.74	339975
2020-04-06	5.01	5.11	4.77	4.81	416801
2020-04-07	4.87	5.16	4.70	4.76	325068
2020-04-08	4.65	4.97	4.65	4.88	199245
2020-04-09	4.88	5.11	4.59	4.62	339143
2020-04-13	4.58	4.70	4.36	4.46	335467
2020-04-14	4.37	4.74	4.37	4.52	371814
2020-04-15	4.38	4.60	4.29	4.49	391940
2020-04-16	4.61	4.61	4.35	4.51	257555
2020-04-17	4.47	4.68	4.42	4.48	125016
2020-04-20	4.39	4.63	4.29	4.34	346510
2020-04-21	4.20	4.37	4.12	4.29	265917
2020-04-22	4.37	4.49	4.18	4.18	326993
2020-04-23	4.28	4.47	4.20	4.41	346629
2020-04-24	4.43	4.56	4.23	4.27	268943
2020-04-27	4.29	4.31	4.09	4.23	303289
2020-04-28	4.35	4.48	4.23	4.33	358313
2020-04-29	4.49	4.63	4.44	4.60	313428
2020-04-30	4.50	4.70	4.41	4.58	381659
2020-05-01	4.57	4.59	4.17	4.28	298555
2020-05-04	4.30	4.45	4.12	4.37	483601
2020-05-05	4.55	4.61	4.15	4.27	618768
2020-05-06	4.27	4.45	4.12	4.29	490094
2020-05-07	4.40	4.56	4.26	4.51	397166
2020-05-08	4.44	4.86	4.44	4.70	305249
2020-05-11	4.73	5.13	4.59	5.10	116485
2020-05-12	5.28	5.41	5.12	5.17	214616
2020-05-13	5.17	5.17	4.83	4.88	193947
2020-05-14	4.80	5.30	4.69	5.30	177152
2020-05-15	5.25	5.45	5.18	5.18	181926
2020-05-18	5.59	6.08	5.31	5.45	225597
2020-05-19	5.45	5.55	5.28	5.37	99873
2020-05-20	5.53	5.70	5.18	5.31	157107
2020-05-21	5.42	5.66	5.20	5.66	255811
2020-05-22	5.71	5.72	5.36	5.66	181920
2020-05-26	5.60	5.85	5.51	5.61	183557
2020-05-27	5.64	5.78	5.34	5.53	71045
2020-05-28	5.50	5.59	5.29	5.36	99315
2020-05-29	5.28	5.47	5.17	5.37	184402
2020-06-01	5.37	5.60	5.32	5.60	88595
2020-06-02	5.75	5.97	5.65	5.97	169988
2020-06-03	5.97	6.01	5.69	5.75	274646
2020-06-04	5.70	5.97	5.70	5.87	150128
2020-06-05	5.95	6.23	5.95	6.22	310110
2020-06-08	6.16	6.65	6.16	6.54	255632
2020-06-09	6.53	6.53	6.12	6.21	253468
2020-06-10	6.03	6.13	5.91	5.99	244224
2020-06-11	5.63	5.85	5.45	5.47	197170
2020-06-12	5.46	5.72	5.38	5.64	155414
2020-06-15	5.45	5.66	5.45	5.50	106665
2020-06-16	5.45	5.82	5.45	5.62	106248
2020-06-17	5.55	5.68	5.49	5.55	82592
2020-06-18	5.48	5.63	5.16	5.19	273064
2020-06-19	5.36	5.62	5.33	5.50	91187
2020-06-22	5.41	5.47	5.19	5.24	84655
2020-06-23	5.29	5.62	5.27	5.53	83630
2020-06-24	5.44	5.48	5.32	5.36	56210
2020-06-25	5.30	5.81	5.30	5.81	105322
2020-06-26	5.81	5.94	5.56	5.64	71382
2020-06-29	5.60	5.85	5.60	5.72	74419
2020-06-30	5.69	5.73	5.36	5.63	259458
2020-07-01	5.55	5.76	5.53	5.60	195296
2020-07-02	5.66	5.71	5.32	5.34	114784
2020-07-06	5.79	6.25	5.67	6.19	263598
2020-07-07	6.10	6.13	5.76	5.76	108175
2020-07-08	5.83	6.04	5.71	5.94	111831
2020-07-09	5.95	5.97	5.64	5.69	90104
2020-07-10	5.62	5.87	5.62	5.72	52668
2020-07-13	5.67	6.04	5.67	5.85	98956
2020-07-14	5.75	5.86	5.60	5.81	89644
2020-07-15	5.75	5.96	5.75	5.90	162729
2020-07-16	5.80	5.91	5.66	5.72	95830
2020-07-17	5.66	5.89	5.45	5.51	141443
2020-07-20	5.45	5.58	5.41	5.48	79431
2020-07-21	5.44	5.88	5.44	5.84	133252
2020-07-22	5.85	6.02	5.66	5.91	300763
2020-07-23	5.98	6.25	5.82	6.04	204630
2020-07-24	6.12	6.18	5.94	6.17	76061
2020-07-27	6.12	6.28	5.95	5.95	168871
2020-07-28	6.02	6.02	5.58	5.60	218465
2020-07-29	5.55	5.79	5.55	5.75	43976
2020-07-30	5.62	5.92	5.46	5.84	109161
2020-07-31	5.84	5.84	5.53	5.62	158697
2020-08-03	5.56	6.36	5.41	6.32	307051
2020-08-04	6.48	6.77	6.36	6.56	263778
2020-08-05	6.62	6.74	6.21	6.27	224136
2020-08-06	6.18	6.31	6.07	6.07	163595
2020-08-07	5.94	6.08	5.88	5.93	94320
2020-08-10	5.84	6.12	5.64	5.74	321992
2020-08-11	5.69	5.76	5.53	5.56	146345
2020-08-12	5.54	5.59	5.21	5.30	345301
2020-08-13	5.30	5.60	5.24	5.35	276028
2020-08-14	5.33	5.33	5.16	5.20	265478
2020-08-17	5.27	5.27	4.92	5.02	174953
2020-08-18	4.99	5.05	4.90	4.90	126978
2020-08-19	4.82	5.01	4.81	4.84	152815
2020-08-20	4.78	4.87	4.76	4.80	127154
2020-08-21	4.76	5.00	4.70	4.75	290712
2020-08-24	4.72	4.84	4.55	4.68	300831
2020-08-25	4.64	4.68	4.48	4.54	687279
2020-08-26	4.55	4.74	4.48	4.49	497326
2020-08-27	4.41	4.82	4.39	4.41	580974
2020-08-28	4.47	4.76	4.47	4.68	322454
2020-08-31	4.71	4.90	4.67	4.70	710607
2020-09-01	4.70	4.88	4.62	4.77	1190295
2020-09-02	4.90	4.91	4.69	4.71	281501
2020-09-03	4.66	4.92	4.62	4.81	277372
2020-09-04	4.78	4.87	4.65	4.74	224749
2020-09-08	4.66	4.84	4.60	4.81	116606
2020-09-09	4.89	4.94	4.64	4.64	142545
2020-09-10	4.61	4.78	4.58	4.66	318728
2020-09-11	4.70	4.79	4.61	4.70	205668
2020-09-14	4.68	4.73	4.46	4.47	342735
2020-09-15	4.46	4.54	4.33	4.44	378139
2020-09-16	4.41	4.42	4.04	4.10	415230
2020-09-17	4.03	4.17	3.96	4.17	386865
2020-09-18	4.13	4.31	4.07	4.26	254889
2020-09-21	4.20	4.25	4.04	4.19	234012
2020-09-22	4.18	4.25	4.07	4.11	284310
2020-09-23	4.07	4.16	4.00	4.07	432721
2020-09-24	4.02	4.29	3.91	4.16	214126
2020-09-25	4.11	4.21	4.03	4.20	123131
2020-09-28	4.19	4.33	4.13	4.17	243721
2020-09-29	4.19	4.20	4.05	4.05	207604
2020-09-30	4.05	4.21	4.05	4.16	283564
2020-10-01	4.14	4.33	4.08	4.28	280293
2020-10-02	4.23	4.31	4.18	4.27	196479
2020-10-05	4.28	4.39	4.22	4.36	114857
2020-10-06	4.39	4.53	4.22	4.23	144940
2020-10-07	4.23	4.32	4.08	4.23	284410
2020-10-08	4.22	4.35	4.20	4.33	167096
2020-10-09	4.31	4.40	4.28	4.34	254701
2020-10-12	4.33	4.58	4.23	4.52	195600
2020-10-13	4.47	4.63	4.44	4.58	190622
2020-10-14	4.55	4.72	4.46	4.66	148703
2020-10-15	4.66	4.70	4.44	4.70	194716
2020-10-16	4.71	4.75	4.50	4.75	173677
2020-10-19	4.80	5.04	4.72	4.96	296295
2020-10-20	5.01	5.09	4.88	5.00	215211
2020-10-21	5.05	5.09	4.64	4.65	127198
2020-10-22	4.62	4.80	4.60	4.72	131064
2020-10-23	4.72	4.80	4.66	4.74	99547
2020-10-26	4.66	4.81	4.66	4.75	75202
2020-10-27	4.71	4.78	4.53	4.60	93355
2020-10-28	4.50	4.60	4.36	4.59	146586
2020-10-29	4.52	4.76	4.37	4.74	135642
2020-10-30	4.69	4.88	4.65	4.82	113166
2020-11-02	4.80	5.16	4.78	5.14	209588
2020-11-03	5.20	5.35	5.10	5.18	123436
2020-11-04	5.14	5.27	5.01	5.08	180504
2020-11-05	5.08	5.32	5.02	5.19	128108
2020-11-06	5.26	5.38	5.13	5.34	92436
2020-11-09	5.50	5.50	5.14	5.18	224438
2020-11-10	5.25	5.42	5.16	5.24	71929
2020-11-11	5.25	5.41	5.21	5.33	59730
2020-11-12	5.30	5.40	5.16	5.36	195031
2020-11-13	5.31	5.41	5.27	5.40	35118
2020-11-16	5.35	5.45	5.24	5.33	138748
2020-11-17	5.34	5.59	5.21	5.53	134687
2020-11-18	5.59	5.59	5.21	5.22	79619
2020-11-19	5.19	5.28	5.15	5.24	47588
2020-11-20	5.33	5.48	5.21	5.41	75288
2020-11-23	5.47	5.67	5.38	5.62	136060
2020-11-24	5.70	5.71	5.54	5.59	161911
2020-11-25	5.53	5.61	5.45	5.50	72525
2020-11-27	5.47	5.59	5.44	5.51	83826
2020-11-30	5.44	5.55	5.38	5.47	172797
2020-12-01	5.48	5.64	5.48	5.57	38029
2020-12-02	5.49	5.85	5.49	5.77	112458
2020-12-03	5.70	5.96	5.70	5.79	89539
2020-12-04	5.75	5.90	5.70	5.84	81297
2020-12-07	5.91	5.91	5.70	5.85	67005
2020-12-08	5.78	5.83	5.60	5.66	54463
2020-12-09	5.67	5.80	5.41	5.46	164657
2020-12-10	5.41	5.74	5.41	5.67	57317
2020-12-11	5.63	5.91	5.63	5.80	74836
2020-12-14	5.80	5.87	5.56	5.64	94641
2020-12-15	5.64	6.00	5.59	5.94	180563
2020-12-16	5.94	5.99	5.73	5.83	63363
2020-12-17	5.79	5.91	5.69	5.69	96559
2020-12-18	5.73	5.83	5.57	5.66	75511
2020-12-21	5.73	5.73	5.40	5.53	67143
2020-12-22	5.50	5.50	5.33	5.45	209972
2020-12-23	5.41	5.58	5.38	5.45	124880
2020-12-24	5.40	5.50	5.21	5.26	61894
2020-12-28	5.29	5.42	5.16	5.34	123656
2020-12-29	5.32	5.49	5.21	5.46	148403
2020-12-30	5.52	5.54	5.40	5.45	106781
2020-12-31	5.40	5.53	5.20	5.20	758321
2021-01-04	5.25	5.42	5.18	5.29	159406
2021-01-05	5.22	5.46	5.22	5.28	78839
2021-01-06	5.27	5.40	5.20	5.35	193507
2021-01-07	5.30	5.49	5.28	5.45	146807
2021-01-08	5.51	5.51	5.24	5.35	190963
2021-01-11	5.30	5.48	5.22	5.31	205545
2021-01-12	5.34	5.44	5.31	5.35	46333
2021-01-13	5.32	5.42	5.30	5.35	81988
2021-01-14	5.43	5.43	5.31	5.36	64460
2021-01-15	5.36	5.36	5.21	5.30	116484
2021-01-19	5.31	5.39	5.24	5.38	117841
2021-01-20	5.38	5.41	5.29	5.37	85214
2021-01-21	5.42	5.42	5.12	5.22	136562
2021-01-22	5.16	5.26	5.10	5.16	185016
2021-01-25	5.22	5.22	5.00	5.21	150358
2021-01-26	5.19	5.34	5.19	5.20	115822
2021-01-27	5.16	5.25	5.10	5.22	273651
2021-01-28	5.18	5.34	5.05	5.20	143551
2021-01-29	5.16	5.22	4.97	5.02	137814
2021-02-01	5.13	5.23	5.04	5.16	96403
2021-02-02	5.19	5.28	5.00	5.09	96094
2021-02-03	5.15	5.22	5.02	5.03	91646
2021-02-04	5.09	5.18	4.95	5.09	140647
2021-02-05	5.09	5.16	5.05	5.05	73106
2021-02-08	5.15	5.19	4.99	5.01	151963
2021-02-09	4.98	5.07	4.97	5.00	111470
2021-02-10	5.09	5.10	4.97	5.05	58603
2021-02-11	5.08	5.11	4.96	5.08	140384
2021-02-12	5.02	5.14	5.00	5.09	86976
2021-02-16	5.12	5.33	5.06	5.31	105134
2021-02-17	5.30	5.37	5.24	5.26	83276
2021-02-18	5.23	5.30	5.19	5.28	61145
2021-02-19	5.34	5.34	5.17	5.17	35626
2021-02-22	5.23	5.28	5.03	5.10	83859
2021-02-23	5.10	5.11	4.92	5.00	67051
2021-02-24	4.98	5.10	4.98	5.02	69272
2021-02-25	5.08	5.08	4.74	4.83	182913
2021-02-26	4.83	4.92	4.65	4.70	94956
2021-03-01	4.70	4.90	4.70	4.70	89516
2021-03-02	4.76	4.84	4.55	4.57	107800
2021-03-03	4.61	4.68	4.44	4.46	122060
2021-03-04	4.42	4.56	4.34	4.46	281115
2021-03-05	4.46	4.59	4.32	4.48	102333
2021-03-08	4.44	4.57	4.36	4.42	106877
2021-03-09	4.42	4.61	4.35	4.35	111952
2021-03-10	4.44	4.55	4.37	4.49	128156
2021-03-11	4.54	4.69	4.45	4.69	212234
2021-03-12	4.62	4.74	4.59	4.65	77205
2021-03-15	4.74	4.80	4.66	4.71	98088
2021-03-16	4.69	4.80	4.69	4.75	69057
2021-03-17	4.68	4.75	4.65	4.75	65453
2021-03-18	4.71	4.80	4.55	4.57	86905
2021-03-19	4.56	4.64	4.51	4.57	69091
2021-03-22	4.61	4.76	4.52	4.60	123104
2021-03-23	4.50	4.63	4.50	4.54	62306
2021-03-24	4.60	4.63	4.50	4.57	58949
2021-03-25	4.50	4.55	4.47	4.54	70148
2021-03-26	4.57	4.62	4.53	4.61	60321
2021-03-29	4.68	4.79	4.63	4.78	77110
2021-03-30	4.80	4.83	4.73	4.81	65550
2021-03-31	4.78	4.89	4.75	4.83	80830
2021-04-01	4.82	4.87	4.73	4.87	38869
2021-04-05	4.87	4.88	4.76	4.85	32359
2021-04-06	4.89	4.98	4.79	4.79	123776
2021-04-07	4.82	4.83	4.60	4.62	111568
2021-04-08	4.73	4.77	4.60	4.73	62312
2021-04-09	4.65	4.73	4.60	4.61	50292
2021-04-12	4.58	4.60	4.48	4.53	72615
2021-04-13	4.49	4.53	4.37	4.37	101348
2021-04-14	4.38	4.44	4.26	4.30	102265
2021-04-15	4.38	4.38	4.21	4.32	140519
2021-04-16	4.37	4.41	4.27	4.40	104423
2021-04-19	4.38	4.60	4.38	4.58	73072
2021-04-20	4.51	4.51	4.34	4.39	109148
2021-04-21	4.35	4.48	4.33	4.46	72696
2021-04-22	4.46	4.47	4.38	4.45	63968
2021-04-23	4.51	4.51	4.39	4.43	50424
2021-04-26	4.50	4.50	4.31	4.37	89305
2021-04-27	4.42	4.50	4.41	4.44	91265
2021-04-28	4.47	4.63	4.45	4.60	78989
2021-04-29	4.63	4.63	4.56	4.60	66401
2021-04-30	4.62	4.62	4.50	4.54	76631
2021-05-03	4.54	4.62	4.47	4.49	90279
2021-05-04	4.42	4.50	4.35	4.39	49955
2021-05-05	4.41	4.44	4.35	4.37	76024
2021-05-06	4.38	4.44	4.32	4.32	62546
2021-05-07	4.38	4.52	4.38	4.52	59355
2021-05-10	4.62	4.70	4.45	4.52	75676
2021-05-11	4.36	4.48	4.35	4.46	62494
2021-05-12	4.46	4.60	4.44	4.59	94997
2021-05-13	4.58	4.73	4.58	4.72	81488
2021-05-14	4.72	4.93	4.69	4.69	104497
2021-05-17	4.76	4.88	4.71	4.86	41671
2021-05-18	4.81	4.85	4.71	4.79	79539
2021-05-19	4.77	4.79	4.65	4.71	36369
2021-05-20	4.72	4.80	4.67	4.69	100471
2021-05-21	4.71	4.71	4.57	4.61	30455
2021-05-24	4.61	4.69	4.50	4.54	25661
2021-05-25	4.59	4.64	4.34	4.37	141588
2021-05-26	4.35	4.47	4.35	4.41	89217
2021-05-27	4.44	4.54	4.40	4.49	170442
2021-05-28	4.58	4.69	4.58	4.61	147061
2021-06-01	4.75	4.95	4.71	4.95	264752
2021-06-02	5.05	5.18	4.96	5.03	303866
2021-06-03	4.99	5.35	4.86	5.31	155849
2021-06-04	5.39	5.42	5.19	5.39	240459
2021-06-07	5.50	5.60	5.43	5.50	228598
2021-06-08	5.54	5.56	5.30	5.32	101280
2021-06-09	5.38	5.72	5.35	5.71	198662
2021-06-10	5.70	5.72	5.57	5.65	106305
2021-06-11	5.61	5.64	5.38	5.39	83907
2021-06-14	5.31	5.49	5.27	5.39	115218
2021-06-15	5.37	5.39	5.23	5.38	60736
2021-06-16	5.33	5.42	5.31	5.31	37865
2021-06-17	5.24	5.33	5.06	5.11	63329
2021-06-18	5.04	5.18	5.00	5.17	51394
2021-06-21	5.23	5.23	5.04	5.06	24649
2021-06-22	5.09	5.11	4.91	5.09	89640
2021-06-23	5.31	5.54	5.12	5.18	129265
2021-06-24	5.19	5.24	5.09	5.23	38294
2021-06-25	5.20	5.20	4.95	4.97	112495
2021-06-28	4.98	4.98	4.81	4.87	79367
2021-06-29	4.83	4.88	4.72	4.72	59163
2021-06-30	4.76	4.85	4.63	4.63	82551
2021-07-01	4.62	4.71	4.50	4.56	107806
2021-07-02	4.53	4.71	4.53	4.58	62940
2021-07-06	4.61	4.61	4.52	4.61	31801
2021-07-07	4.54	4.66	4.51	4.53	37015
2021-07-08	4.53	4.60	4.45	4.50	38282
2021-07-09	4.48	4.69	4.48	4.63	48420
2021-07-12	4.66	4.85	4.62	4.81	93145
2021-07-13	4.81	4.84	4.69	4.73	41915
2021-07-14	4.74	4.87	4.61	4.61	63534
2021-07-15	4.66	4.66	4.51	4.55	38684
2021-07-16	4.56	4.56	4.42	4.43	58960
2021-07-19	4.41	4.44	4.25	4.37	63436
2021-07-20	4.37	4.52	4.35	4.49	42708
2021-07-21	4.51	4.77	4.51	4.56	62022
2021-07-22	4.60	4.68	4.42	4.45	113548
2021-07-23	4.47	4.47	4.34	4.42	67692
2021-07-26	4.42	4.55	4.42	4.51	30488
2021-07-27	4.49	4.52	4.37	4.52	23402
2021-07-28	4.53	4.57	4.44	4.48	59431
2021-07-29	4.48	4.54	4.42	4.47	86291
2021-07-30	4.47	4.56	4.32	4.40	82890
2021-08-02	4.36	4.51	4.31	4.39	46174
2021-08-03	4.35	4.56	4.32	4.54	59404
2021-08-04	4.56	4.56	4.38	4.45	37962
2021-08-05	4.53	4.71	4.38	4.64	84637
2021-08-06	4.66	4.80	4.57	4.76	48268
2021-08-09	4.76	4.79	4.57	4.64	48774
2021-08-10	4.70	4.79	4.65	4.78	50048
2021-08-11	4.77	4.79	4.70	4.74	57094
2021-08-12	4.79	4.97	4.70	4.85	119308
2021-08-13	4.84	4.84	4.64	4.72	45407
2021-08-16	4.72	4.75	4.60	4.64	30351
2021-08-17	4.58	4.68	4.51	4.63	29938
2021-08-18	4.63	4.70	4.50	4.55	54812
2021-08-19	4.48	4.69	4.40	4.66	103472
2021-08-20	4.66	4.76	4.58	4.62	74182
2021-08-23	4.68	4.83	4.64	4.83	55446
2021-08-24	4.85	5.20	4.85	5.03	149227
2021-08-25	5.04	5.16	5.00	5.16	133720
2021-08-26	5.22	5.33	5.11	5.22	92909
2021-08-27	5.25	5.37	5.16	5.19	69698
2021-08-30	5.31	5.57	5.08	5.57	163508
2021-08-31	5.42	5.54	5.30	5.34	126028
2021-09-01	5.39	5.57	5.24	5.32	71844
2021-09-02	5.40	5.41	5.04	5.22	60314
2021-09-03	5.27	5.35	4.99	5.08	181869
2021-09-07	5.11	5.39	5.09	5.27	104728
2021-09-08	5.25	5.31	5.01	5.23	82351
2021-09-09	5.17	5.28	5.02	5.07	70702
2021-09-10	5.15	5.17	4.80	5.00	147358
2021-09-13	5.71	5.72	5.40	5.52	537413
2021-09-14	5.63	5.66	5.20	5.33	152230
2021-09-15	5.23	5.45	5.17	5.31	81994
2021-09-16	5.23	5.40	5.08	5.28	115904
2021-09-17	5.23	5.36	5.14	5.17	102525
2021-09-20	5.03	5.07	4.75	4.78	91714
2021-09-21	4.78	4.95	4.71	4.77	58557
2021-09-22	4.80	4.97	4.80	4.89	83081
2021-09-23	4.97	4.97	4.71	4.71	112907
2021-09-24	4.67	4.80	4.64	4.67	32517
2021-09-27	4.63	4.80	4.63	4.67	80914
2021-09-28	4.64	4.76	4.56	4.74	68309
2021-09-29	4.76	5.06	4.76	4.92	72314
2021-09-30	4.87	5.24	4.85	4.93	59582
2021-10-01	4.91	5.13	4.83	5.03	93677
2021-10-04	5.04	5.32	5.04	5.25	81642
2021-10-05	5.30	5.40	5.13	5.15	129955
2021-10-06	5.12	5.23	5.00	5.09	89764
2021-10-07	5.09	5.24	5.00	5.15	109970
2021-10-08	5.15	5.34	5.12	5.12	29947
2021-10-11	5.15	5.62	5.15	5.37	174868
2021-10-12	5.44	5.56	5.25	5.38	53071
2021-10-13	5.32	5.52	5.26	5.36	68570
2021-10-14	5.48	5.52	5.37	5.41	25357
2021-10-15	5.46	5.49	5.35	5.43	83365
2021-10-18	5.45	5.60	5.40	5.54	89984
2021-10-19	5.50	5.70	5.36	5.69	131713
2021-10-20	5.72	5.97	5.67	5.94	131762
2021-10-21	5.89	5.96	5.66	5.90	99435
2021-10-22	5.92	5.92	5.64	5.79	82940
2021-10-25	5.76	6.05	5.68	6.03	167472
2021-10-26	6.09	6.09	5.86	5.93	66054
2021-10-27	5.92	5.98	5.63	5.71	85135
2021-10-28	5.77	5.84	5.42	5.52	101274
2021-10-29	5.53	5.53	5.21	5.31	64835
2021-11-01	5.24	5.49	5.21	5.35	104751
2021-11-02	5.40	5.41	5.19	5.31	34119
2021-11-03	5.22	5.45	5.21	5.38	78917
2021-11-04	5.38	5.46	5.01	5.09	120293
2021-11-05	5.18	5.30	4.95	5.21	59198
2021-11-08	5.29	5.57	5.26	5.42	139920
2021-11-09	5.45	5.61	5.31	5.48	213490
2021-11-10	5.53	5.75	5.36	5.50	123547
2021-11-11	5.46	5.75	5.37	5.71	147429
2021-11-12	5.77	5.78	5.35	5.39	157470
2021-11-15	5.41	5.47	5.29	5.38	151243
2021-11-16	5.47	5.49	5.19	5.31	157558
2021-11-17	5.23	5.29	5.06	5.18	128788
2021-11-18	5.16	5.29	4.94	5.15	87534
2021-11-19	5.18	5.20	4.76	4.84	105458
2021-11-22	4.77	4.86	4.64	4.69	124460
2021-11-23	4.65	4.82	4.65	4.71	103085
2021-11-24	4.90	4.93	4.52	4.55	197181
2021-11-26	4.46	4.53	4.16	4.33	169565
2021-11-29	4.42	4.48	4.15	4.21	259425
2021-11-30	4.12	4.34	4.05	4.05	2471164
2021-12-01	4.25	4.64	4.25	4.36	449833
2021-12-02	4.41	4.66	4.41	4.59	223368
2021-12-03	4.68	4.68	4.40	4.52	251162
2021-12-06	4.55	4.67	4.52	4.52	179323
2021-12-07	4.63	4.77	4.60	4.70	277699
2021-12-08	4.70	4.83	4.66	4.70	100720
2021-12-09	4.64	4.79	4.56	4.67	107317
2021-12-10	4.62	4.74	4.60	4.64	135249
2021-12-13	4.58	4.60	4.43	4.48	242156
2021-12-14	4.48	4.59	4.30	4.34	84663
2021-12-15	4.33	4.42	4.23	4.36	183982
2021-12-16	4.39	4.50	4.38	4.50	125826
2021-12-17	4.50	4.62	4.44	4.57	62971
2021-12-20	4.45	4.50	4.37	4.41	76015
2021-12-21	4.45	4.57	4.45	4.51	42700
2021-12-22	4.51	4.56	4.47	4.47	27596
2021-12-23	4.46	4.58	4.46	4.51	72818
2021-12-27	4.54	4.64	4.45	4.60	89296
2021-12-28	4.60	4.80	4.60	4.65	149679
2021-12-29	4.53	4.64	4.52	4.53	70366
2021-12-30	4.54	4.71	4.43	4.44	91003
2021-12-31	4.40	4.52	4.37	4.44	59482
2022-01-03	4.47	4.67	4.44	4.50	109380
2022-01-04	4.55	4.55	4.39	4.41	104995
2022-01-05	4.41	4.56	4.29	4.31	89727
2022-01-06	4.31	4.36	4.24	4.24	32905
2022-01-07	4.24	4.54	4.24	4.41	65172
2022-01-10	4.52	4.75	4.41	4.58	139643
2022-01-11	4.59	4.87	4.48	4.70	122530
2022-01-12	4.70	4.90	4.64	4.87	57463
2022-01-13	4.86	4.95	4.70	4.74	52375
2022-01-14	4.74	4.85	4.56	4.70	85795
2022-01-18	4.66	4.73	4.52	4.59	62278
2022-01-19	4.57	4.69	4.56	4.56	83979
2022-01-20	4.60	4.67	4.40	4.43	40902
2022-01-21	4.40	4.46	4.32	4.34	75362
2022-01-24	4.30	4.42	4.11	4.40	198995
2022-01-25	4.33	4.56	4.30	4.46	76701
2022-01-26	4.55	4.62	4.45	4.51	86716
2022-01-27	4.51	4.63	4.47	4.55	72114
2022-01-28	4.64	4.78	4.59	4.71	165222
2022-01-31	4.67	4.97	4.58	4.92	210091
2022-02-01	4.97	5.00	4.80	4.97	94423
2022-02-02	5.04	5.04	4.80	4.84	90517
2022-02-03	4.78	4.81	4.67	4.69	37695
2022-02-04	4.64	4.74	4.59	4.71	63159
2022-02-07	4.70	4.81	4.65	4.76	56732
2022-02-08	4.77	4.81	4.67	4.70	42945
2022-02-09	4.60	4.78	4.60	4.65	43428
2022-02-10	4.60	4.79	4.60	4.65	28052
2022-02-11	4.68	4.92	4.68	4.86	160018
2022-02-14	4.95	4.95	4.85	4.87	24968
2022-02-15	4.85	5.03	4.78	4.93	101794
2022-02-16	5.04	5.33	4.99	5.25	113991
2022-02-17	5.27	5.28	5.06	5.18	77544
2022-02-18	5.15	5.31	5.15	5.26	65846
2022-02-22	5.29	5.49	5.11	5.42	257148
2022-02-23	5.62	6.00	5.50	5.86	303091
2022-02-24	5.87	5.89	5.51	5.75	236596
2022-02-25	5.69	5.83	5.53	5.75	152099
2022-02-28	5.79	5.85	5.51	5.60	97827
2022-03-01	5.59	5.70	5.52	5.62	52848
2022-03-02	5.67	5.90	5.63	5.88	89698
2022-03-03	5.90	6.33	5.86	6.21	302629
2022-03-04	6.15	6.49	6.15	6.38	206828
2022-03-07	6.40	6.75	6.26	6.45	217816
2022-03-08	6.47	6.85	6.14	6.30	223151
2022-03-09	6.33	6.54	5.95	5.96	221160
2022-03-10	5.86	6.60	5.86	6.55	253091
2022-03-11	6.49	6.73	6.32	6.38	165916
2022-03-14	6.30	6.32	5.90	5.94	143920
2022-03-15	5.85	5.89	5.65	5.89	80448
2022-03-16	5.87	6.03	5.70	5.80	139276
2022-03-17	5.79	5.90	5.51	5.73	303135
2022-03-18	5.74	5.89	5.64	5.82	198542
2022-03-21	5.80	6.16	5.80	5.96	128283
2022-03-22	5.97	6.07	5.82	5.92	109750
2022-03-23	5.99	6.18	5.90	5.93	117630
2022-03-24	5.93	6.58	5.93	6.31	204878
2022-03-25	6.37	6.66	6.16	6.66	220145
2022-03-28	6.66	6.72	6.41	6.62	164457
2022-03-29	6.57	6.64	6.38	6.64	340275
2022-03-30	6.57	6.92	6.57	6.86	264383
2022-03-31	6.85	7.13	6.83	7.01	288908
2022-04-01	7.15	7.38	7.02	7.07	356669
2022-04-04	7.05	7.26	7.05	7.07	193636
2022-04-05	7.07	7.42	6.99	7.04	140225
2022-04-06	6.92	7.08	6.82	6.84	161632
2022-04-07	6.83	7.06	6.76	7.03	121286
2022-04-08	7.19	7.40	7.13	7.17	125189
2022-04-11	7.26	7.30	7.02	7.19	156968
2022-04-12	7.27	7.30	7.04	7.11	86149
2022-04-13	7.13	7.35	6.96	7.18	222061
2022-04-14	7.24	7.49	7.19	7.47	173982
2022-04-18	7.47	7.65	7.22	7.28	107126
2022-04-19	7.23	7.34	7.00	7.31	129801
2022-04-20	7.42	7.42	6.93	7.02	263105
2022-04-21	7.03	7.16	6.65	6.70	191774
2022-04-22	6.72	6.80	6.47	6.55	107601
2022-04-25	6.40	6.48	6.20	6.43	223887
2022-04-26	6.46	6.56	6.31	6.37	67256
2022-04-27	6.31	6.70	6.27	6.56	70335
2022-04-28	6.52	6.88	6.44	6.75	120599
2022-04-29	6.71	6.83	6.41	6.41	85061
2022-05-02	6.34	6.56	6.07	6.18	160117
2022-05-03	6.17	6.56	6.17	6.45	57432
2022-05-04	6.50	6.64	6.36	6.61	78233
2022-05-05	6.61	6.61	6.04	6.17	128260
2022-05-06	6.16	6.24	5.95	5.99	104116
2022-05-09	5.88	5.91	5.54	5.54	215679
2022-05-10	5.65	5.79	5.51	5.69	166505
2022-05-11	5.81	6.18	5.81	6.01	67814
2022-05-12	6.07	6.20	5.87	6.08	87903
2022-05-13	6.05	6.29	6.05	6.09	93250
2022-05-16	6.03	6.46	6.03	6.40	93499
2022-05-17	6.68	6.77	6.42	6.52	112164
2022-05-18	6.58	6.58	6.09	6.32	113793
2022-05-19	6.25	6.49	6.16	6.38	119295
2022-05-20	6.39	6.50	6.17	6.23	77463
2022-05-23	6.20	6.48	6.16	6.42	156469
2022-05-24	6.43	6.48	6.27	6.45	151780
2022-05-25	6.59	6.82	6.54	6.80	107358
2022-05-26	6.84	6.96	6.60	6.67	113975
2022-05-27	6.72	6.90	6.58	6.69	49254
2022-05-31	6.89	6.91	6.58	6.76	118478
2022-06-01	6.88	6.88	6.51	6.62	63218
2022-06-02	6.56	6.74	6.51	6.58	68783
2022-06-03	6.56	6.64	6.51	6.60	43199
2022-06-06	6.62	6.72	6.57	6.67	92137
2022-06-07	6.62	6.81	6.59	6.77	109555
2022-06-08	6.80	6.90	6.70	6.82	105855
2022-06-09	6.82	6.82	6.39	6.45	129148
2022-06-10	6.40	6.40	6.14	6.14	105055
2022-06-13	6.14	6.14	5.64	5.68	157886
2022-06-14	5.72	5.74	5.38	5.44	126567
2022-06-15	5.43	5.62	5.38	5.57	109451
2022-06-16	5.47	5.47	5.19	5.26	194837
2022-06-17	5.20	5.31	5.05	5.10	172746
2022-06-21	5.16	5.50	5.15	5.49	133859
2022-06-22	5.37	5.60	5.31	5.39	152094
2022-06-23	5.40	5.40	5.10	5.16	60451
2022-06-24	5.29	5.33	5.09	5.13	113692
2022-06-27	5.08	5.36	5.08	5.28	80409
2022-06-28	5.35	5.48	5.23	5.33	72557
2022-06-29	5.34	5.55	5.14	5.14	83261
2022-06-30	5.00	5.17	4.97	5.14	119522
2022-07-01	5.11	5.32	5.01	5.22	66049
2022-07-05	5.11	5.11	4.83	4.90	127906
2022-07-06	4.87	5.01	4.78	4.98	99050
2022-07-07	5.06	5.25	5.06	5.14	29204
2022-07-08	5.17	5.20	5.03	5.04	106605
2022-07-11	5.11	5.26	4.95	5.03	46643
2022-07-12	4.97	5.13	4.87	5.05	56521
2022-07-13	4.90	5.14	4.88	4.98	92468
2022-07-14	4.88	4.94	4.77	4.81	46007
2022-07-15	4.86	4.86	4.65	4.83	60037
2022-07-18	4.91	5.04	4.81	4.85	61637
2022-07-19	4.87	5.04	4.87	5.01	34668
2022-07-20	4.95	4.97	4.67	4.79	111408
2022-07-21	4.72	4.77	4.62	4.67	59618
2022-07-22	4.65	4.76	4.58	4.71	60652
2022-07-25	4.82	4.96	4.63	4.95	148222
2022-07-26	4.92	4.99	4.84	4.88	62187
2022-07-27	4.82	5.26	4.81	5.20	184707
2022-07-28	5.23	5.95	5.23	5.89	280973
2022-07-29	5.94	6.19	5.87	5.98	184745
2022-08-01	5.98	6.00	5.61	5.80	192057
2022-08-02	5.82	5.91	5.56	5.65	96913
2022-08-03	5.70	5.96	5.59	5.66	62530
2022-08-04	5.58	5.74	5.50	5.55	66971
2022-08-05	5.50	5.90	5.50	5.88	66528
2022-08-08	5.83	6.35	5.83	6.16	112726
2022-08-09	6.19	6.20	5.89	5.93	167488
2022-08-10	5.94	6.11	5.81	5.89	76882
2022-08-11	6.00	6.28	5.94	6.19	138209
2022-08-12	6.29	6.65	6.20	6.56	165214
2022-08-15	6.21	6.51	6.12	6.35	194919
2022-08-16	6.33	6.45	6.22	6.29	148284
2022-08-17	6.23	6.42	6.23	6.34	74181
2022-08-18	6.38	6.54	6.38	6.53	78942
2022-08-19	6.47	6.47	6.26	6.39	133882
2022-08-22	6.30	6.56	6.18	6.54	107150
2022-08-23	6.61	6.89	6.56	6.88	105685
2022-08-24	6.83	7.00	6.61	6.95	102490
2022-08-25	7.00	7.12	6.71	7.09	85049
2022-08-26	7.10	7.19	6.97	7.15	98499
2022-08-29	7.06	7.62	7.06	7.42	238297
2022-08-30	7.35	7.35	6.80	6.84	393150
2022-08-31	6.79	6.88	6.55	6.55	146556
2022-09-01	6.55	6.70	6.43	6.61	95854
2022-09-02	6.70	6.97	6.62	6.90	74216
2022-09-06	6.90	7.16	6.73	6.96	188008
2022-09-07	6.93	7.61	6.82	7.51	244111
2022-09-08	7.60	7.68	7.22	7.23	153002
2022-09-09	7.38	7.64	7.20	7.64	141724
2022-09-12	7.75	8.05	7.69	7.95	272849
2022-09-13	7.80	7.94	7.48	7.72	190902
2022-09-14	7.80	8.29	7.75	8.28	226309
2022-09-15	8.21	8.26	7.75	7.84	219537
2022-09-16	7.67	7.86	7.50	7.64	229363
2022-09-19	7.60	8.11	7.55	8.03	200609
2022-09-20	8.06	8.06	7.74	7.81	117173
2022-09-21	7.92	8.05	7.44	7.64	205195
2022-09-22	7.71	7.80	7.44	7.66	95111
2022-09-23	7.55	7.55	7.08	7.18	242292
2022-09-26	6.99	7.10	6.77	6.82	173128
2022-09-27	6.95	7.17	6.86	6.90	183708
2022-09-28	7.04	7.29	6.93	7.24	112593
2022-09-29	7.24	7.49	7.00	7.33	176047
2022-09-30	7.35	7.47	7.27	7.38	95272
2022-10-03	7.47	7.93	7.47	7.65	194948
2022-10-04	7.83	7.88	7.60	7.83	138528
2022-10-05	7.90	8.21	7.71	8.08	130181
2022-10-06	8.13	8.48	8.09	8.29	121720
2022-10-07	8.41	8.44	8.09	8.20	72879
2022-10-10	8.24	8.27	7.81	7.93	58687
2022-10-11	7.82	8.01	7.72	7.77	55959
2022-10-12	7.75	7.84	7.50	7.70	89397
2022-10-13	7.59	8.02	7.52	7.83	56087
2022-10-14	7.81	7.91	7.46	7.51	99200
2022-10-17	7.59	7.89	7.54	7.59	107650
2022-10-18	7.65	7.83	7.54	7.72	87171
2022-10-19	7.73	7.87	7.64	7.86	85690
2022-10-20	7.88	8.10	7.88	7.90	74474
2022-10-21	7.93	8.18	7.93	8.10	70665
2022-10-24	8.18	8.18	7.79	7.84	89991
2022-10-25	7.79	7.99	7.77	7.88	111627
2022-10-26	7.88	8.44	7.87	8.15	170662
2022-10-27	8.15	8.60	8.05	8.40	203154
2022-10-28	8.54	8.79	8.27	8.45	103236
2022-10-31	8.38	8.73	8.35	8.67	96205
2022-11-01	8.81	9.13	8.67	9.08	106909
2022-11-02	9.14	9.27	8.95	9.05	187909
2022-11-03	8.99	9.18	8.71	9.14	128047
2022-11-04	9.40	9.48	9.25	9.37	93905
2022-11-07	9.51	9.59	9.02	9.05	128733
2022-11-08	8.95	9.00	8.53	8.78	239613
2022-11-09	8.60	8.72	8.19	8.21	98097
2022-11-10	8.37	8.52	8.04	8.04	86107
2022-11-11	8.16	8.54	8.03	8.49	98539
2022-11-14	8.48	8.91	8.43	8.83	154257
2022-11-15	8.95	9.18	8.74	8.92	176357
2022-11-16	8.92	9.02	8.55	8.59	138004
2022-11-17	8.41	8.55	8.32	8.45	76553
2022-11-18	8.38	8.69	8.37	8.69	60181
2022-11-21	8.62	8.62	8.11	8.58	79342
2022-11-22	8.69	9.00	8.61	8.99	90965
2022-11-23	8.89	9.06	8.67	8.96	98315
2022-11-25	8.95	9.20	8.88	9.14	26924
2022-11-28	9.02	9.39	8.90	9.30	144333
2022-11-29	9.40	10.05	9.27	9.85	126371
2022-11-30	9.95	10.11	9.78	9.89	125400
2022-12-01	9.97	10.09	9.59	9.97	145448
2022-12-02	9.84	10.05	9.68	9.78	116105
2022-12-05	10.02	10.19	9.33	9.47	230788
2022-12-06	9.27	9.60	9.02	9.13	165906
2022-12-07	9.11	9.48	9.11	9.44	138896
2022-12-08	9.54	9.59	8.93	8.94	149794
2022-12-09	8.90	8.98	8.45	8.52	159974
2022-12-12	8.60	9.42	8.60	9.28	229455
2022-12-13	9.61	9.61	8.97	9.00	129633
2022-12-14	9.07	9.07	8.63	8.85	144471
2022-12-15	8.84	8.99	8.69	8.86	114501
2022-12-16	8.71	9.18	8.70	9.14	74391
2022-12-19	9.22	9.58	9.15	9.34	127730
2022-12-20	9.39	9.89	9.37	9.50	82833
2022-12-21	9.63	10.25	9.62	10.20	207406
2022-12-22	10.28	10.55	10.10	10.54	241209
2022-12-23	10.64	10.88	10.46	10.87	197068
2022-12-27	11.33	11.59	10.95	11.58	465831
2022-12-28	11.51	11.67	10.99	11.36	427749
2022-12-29	11.40	11.98	11.40	11.74	320727
2022-12-30	11.75	11.92	11.65	11.80	298864
2023-01-03	11.95	12.17	11.51	11.56	271451
2023-01-04	11.40	11.60	11.07	11.54	286275
2023-01-05	11.60	12.45	11.56	12.40	310830
2023-01-06	12.50	12.78	12.12	12.12	349291
2023-01-09	12.17	12.53	12.11	12.35	355987
2023-01-10	12.41	12.41	11.87	11.98	238546
2023-01-11	12.09	12.12	11.62	11.89	230092
2023-01-12	11.84	12.26	11.62	11.88	257007
2023-01-13	11.99	12.05	11.79	11.92	199610
2023-01-17	12.00	12.16	11.54	11.78	260942
2023-01-18	11.82	11.89	10.79	10.79	261285
2023-01-19	10.63	10.68	9.87	10.23	912676
2023-01-20	10.23	10.50	10.01	10.43	397077
2023-01-23	10.59	11.40	10.52	10.74	637691
2023-01-24	10.74	11.24	10.62	11.16	270356
2023-01-25	11.21	11.76	10.86	11.75	238695
2023-01-26	11.80	11.90	11.40	11.46	142267
2023-01-27	11.30	11.43	11.07	11.07	116408
2023-01-30	11.01	11.24	10.67	10.73	203304
2023-01-31	10.60	11.27	10.60	11.18	175786
2023-02-01	11.05	11.37	10.83	10.98	136398
2023-02-02	10.98	11.37	10.86	11.07	262831
2023-02-03	11.03	11.10	10.41	10.47	250968
2023-02-06	10.57	10.69	10.34	10.65	146437
2023-02-07	10.66	11.04	10.61	10.79	124775
2023-02-08	10.86	11.43	10.86	11.22	140860
2023-02-09	11.18	11.40	10.75	10.83	114139
2023-02-10	10.82	11.34	10.77	11.27	73496
2023-02-13	11.17	11.70	11.10	11.48	173393
2023-02-14	11.46	12.03	11.46	11.78	308192
2023-02-15	11.60	11.88	11.33	11.74	335536
2023-02-16	11.65	11.95	11.53	11.73	139142
2023-02-17	11.67	11.75	11.10	11.28	155583
2023-02-21	11.23	11.35	10.92	11.01	86642
2023-02-22	11.00	11.34	10.94	11.15	86191
2023-02-23	11.26	11.56	11.26	11.51	58495
2023-02-24	11.40	11.50	11.24	11.48	77715
2023-02-27	11.69	11.79	11.30	11.42	168072
2023-02-28	11.43	11.48	11.25	11.36	121304
2023-03-01	11.40	11.65	10.82	11.29	320313
2023-03-02	11.11	11.19	10.77	10.83	280682
2023-03-03	10.87	11.00	10.54	10.69	312398
2023-03-06	10.66	11.25	10.54	11.22	216287
2023-03-07	11.31	11.31	10.61	10.67	122243
2023-03-08	10.64	10.95	10.56	10.77	215940
2023-03-09	10.67	10.91	10.30	10.30	103066
2023-03-10	10.33	10.37	9.79	9.86	272604
2023-03-13	9.65	9.78	9.21	9.44	326210
2023-03-14	9.48	9.85	9.03	9.11	318550
2023-03-15	8.99	8.99	8.30	8.42	705241
2023-03-16	8.37	9.00	8.11	8.87	434901
2023-03-17	8.81	8.91	8.43	8.65	188592
2023-03-20	8.55	8.80	8.49	8.57	124025
2023-03-21	8.67	9.15	8.67	9.10	231082
2023-03-22	9.10	9.38	8.91	9.10	230769
2023-03-23	9.10	9.31	8.97	9.01	213543
2023-03-24	8.94	9.19	8.71	9.13	132589
2023-03-27	9.29	9.72	9.16	9.67	93472
2023-03-28	9.64	10.10	9.63	9.89	233655
2023-03-29	10.08	10.26	10.01	10.20	289339
2023-03-30	10.34	10.43	10.13	10.32	189405
2023-03-31	10.35	10.75	10.05	10.24	235403
2023-04-03	10.56	10.68	10.21	10.67	97135
2023-04-04	10.67	10.70	10.04	10.21	141264
2023-04-05	10.14	10.27	9.87	10.12	190529
2023-04-06	10.22	10.22	9.85	9.89	41719
2023-04-10	9.96	10.45	9.89	10.42	153187
2023-04-11	10.42	10.98	10.36	10.85	228260
2023-04-12	10.97	11.27	10.87	11.25	331075
2023-04-13	11.25	11.31	11.05	11.23	135541
2023-04-14	11.21	11.42	11.10	11.33	152722
2023-04-17	11.40	11.41	11.15	11.34	173830
2023-04-18	11.35	11.60	11.06	11.09	236615
2023-04-19	11.01	11.01	10.18	10.29	375920
2023-04-20	10.18	10.44	10.12	10.23	107741
2023-04-21	10.23	10.44	10.17	10.25	163085
2023-04-24	10.26	10.76	10.22	10.68	157857
2023-04-25	10.57	10.80	10.34	10.77	154009
2023-04-26	10.73	11.34	10.68	10.96	164765
2023-04-27	10.92	11.12	10.89	10.93	136774
2023-04-28	10.93	11.45	10.68	11.38	190410
2023-05-01	11.60	11.64	11.07	11.23	97145
2023-05-02	11.11	11.25	10.70	11.25	145219
2023-05-03	11.13	11.17	10.84	10.93	137629
2023-05-04	10.97	11.12	10.61	10.79	69130
2023-05-05	10.94	11.76	10.90	11.75	145065
2023-05-08	11.93	12.05	11.62	11.90	173921
2023-05-09	11.68	12.45	11.21	12.22	219768
2023-05-10	12.12	12.23	11.85	12.17	110688
2023-05-11	12.10	12.70	11.97	12.66	132594
2023-05-12	12.61	13.33	12.58	13.12	269621
2023-05-15	13.35	13.35	12.35	12.65	374716
2023-05-16	12.55	12.95	12.02	12.07	254057
2023-05-17	12.09	12.76	12.09	12.51	207300
2023-05-18	12.42	12.46	12.10	12.32	84491
2023-05-19	12.54	12.81	12.26	12.53	153207
2023-05-22	12.39	12.59	12.20	12.26	128027
2023-05-23	12.21	12.83	12.11	12.46	226022
2023-05-24	12.50	12.84	12.15	12.79	103707
2023-05-25	12.72	12.80	12.59	12.72	27550
2023-05-26	12.69	12.77	12.28	12.30	57224
2023-05-30	12.15	12.57	12.15	12.52	75735
2023-05-31	12.48	12.80	12.04	12.18	160297
2023-06-01	12.12	12.90	12.12	12.72	188889
2023-06-02	12.86	12.90	12.44	12.76	317809
2023-06-05	13.00	13.00	12.55	12.76	202085
2023-06-06	12.80	13.55	12.80	12.95	326735
2023-06-07	12.86	13.12	12.81	12.91	200703
2023-06-08	12.88	13.34	12.73	12.92	177717
2023-06-09	12.91	13.08	12.66	12.70	116321
2023-06-12	12.51	12.79	12.27	12.66	98517
2023-06-13	12.75	12.83	12.17	12.29	124033
2023-06-14	12.31	12.41	12.00	12.19	94821
2023-06-15	12.22	12.69	12.22	12.53	140225
2023-06-16	12.46	13.45	12.46	13.32	313621
2023-06-20	13.50	13.73	12.91	13.30	259142
2023-06-21	13.24	14.06	13.24	13.84	432281
2023-06-22	13.90	13.90	12.87	13.05	378880
2023-06-23	12.80	13.33	12.51	13.19	154858
2023-06-26	13.36	14.05	13.30	13.90	211800
2023-06-27	13.91	13.97	13.04	13.15	216814
2023-06-28	13.15	13.64	12.94	13.04	206680
2023-06-29	12.94	13.49	12.86	13.31	245192
2023-06-30	13.35	13.84	13.22	13.78	184561
2023-07-03	13.74	13.90	13.55	13.74	60943
2023-07-05	13.70	14.16	13.49	13.99	244247
2023-07-06	13.89	13.94	12.93	13.02	271367
2023-07-07	12.98	13.82	12.98	13.74	121438
2023-07-10	13.69	13.74	13.42	13.48	92214
2023-07-11	13.65	13.65	13.22	13.26	149512
2023-07-12	13.36	13.88	13.34	13.40	147564
2023-07-13	13.40	13.73	13.38	13.61	222528
2023-07-14	13.55	13.55	12.70	12.83	203230
2023-07-17	12.82	13.77	12.82	13.54	183648
2023-07-18	13.54	13.90	13.20	13.71	131745
2023-07-19	13.59	13.76	13.21	13.28	107634
2023-07-20	13.34	13.43	13.16	13.33	83762
2023-07-21	13.36	13.82	13.18	13.70	72866
2023-07-24	13.70	14.19	13.34	13.40	135027
2023-07-25	13.26	13.57	13.01	13.23	214732
2023-07-26	13.21	13.45	12.92	13.20	133625
2023-07-27	13.28	13.28	12.16	12.31	225028
2023-07-28	12.51	12.69	12.35	12.45	102010
2023-07-31	12.49	12.68	12.34	12.40	116172
2023-08-01	12.06	12.34	11.73	11.97	204221
2023-08-02	11.92	11.92	11.42	11.51	116458
2023-08-03	11.50	11.95	11.23	11.54	160697
2023-08-04	11.58	12.04	11.53	11.54	91571
2023-08-07	11.48	11.72	11.38	11.50	190430
2023-08-08	11.60	12.19	11.00	11.69	166121
2023-08-09	11.61	12.13	11.61	11.87	112538
2023-08-10	11.90	12.38	11.81	12.18	140308
2023-08-11	12.06	12.52	12.06	12.25	121527
2023-08-14	11.95	12.27	10.79	11.70	284130
2023-08-15	11.46	12.14	11.46	11.85	101631
2023-08-16	11.89	13.04	11.89	12.46	283987
2023-08-17	12.45	13.05	12.35	12.90	178179
2023-08-18	12.86	13.06	12.33	12.87	133247
2023-08-21	12.78	12.89	12.19	12.35	97597
2023-08-22	12.31	13.09	12.31	12.99	198540
2023-08-23	13.03	13.35	12.90	13.28	106335
2023-08-24	13.08	13.39	12.81	12.86	124802
2023-08-25	12.85	13.07	12.79	12.89	49487
2023-08-28	12.75	13.22	12.75	13.14	162616
2023-08-29	13.20	13.60	12.77	12.87	269337
2023-08-30	12.90	13.18	12.60	12.66	98479
2023-08-31	12.69	12.94	12.47	12.49	147995
2023-09-01	12.47	12.79	12.32	12.46	67275
2023-09-05	12.37	12.58	11.73	11.92	229173
2023-09-06	12.00	12.10	11.53	11.67	96479
2023-09-07	11.60	11.68	11.25	11.44	144397
2023-09-08	11.47	12.16	10.82	10.89	222911
2023-09-11	11.09	11.15	10.32	10.49	228731
2023-09-12	10.57	11.32	10.36	11.13	209298
2023-09-13	11.13	11.73	11.00	11.44	175864
2023-09-14	11.51	11.85	11.48	11.67	66798
2023-09-15	11.68	11.75	11.30	11.30	45910
2023-09-18	11.32	12.19	11.22	12.06	97652
2023-09-19	11.99	12.00	11.60	11.68	116077
2023-09-20	11.78	11.83	11.23	11.24	73118
2023-09-21	11.16	11.32	10.51	11.00	138259
2023-09-22	11.07	11.27	10.85	10.91	107224
2023-09-25	10.81	10.99	10.45	10.49	82867
2023-09-26	10.35	10.67	10.26	10.34	126427
2023-09-27	10.44	10.84	10.40	10.57	104372
2023-09-28	10.51	10.81	10.51	10.59	52959
2023-09-29	10.54	10.68	10.15	10.18	101129
2023-10-02	10.07	10.18	9.87	10.00	165659
2023-10-03	9.90	10.03	9.66	9.82	205555
2023-10-04	9.70	10.23	9.57	10.22	144920
2023-10-05	10.09	10.73	10.02	10.58	159175
2023-10-06	10.52	11.02	10.35	10.76	135404
2023-10-09	10.91	11.09	10.85	10.97	70020
2023-10-10	11.03	11.34	11.01	11.18	148927
2023-10-11	11.21	11.97	10.96	11.94	262261
2023-10-12	12.00	12.30	11.57	11.85	258380
2023-10-13	11.91	12.28	11.65	11.75	35790
2023-10-16	11.72	11.87	11.60	11.76	26789
2023-10-17	11.70	12.79	11.70	12.75	756605
2023-10-18	12.80	13.47	12.63	13.31	566900
2023-10-19	13.40	13.40	12.66	12.92	313285
2023-10-20	12.83	13.06	12.33	12.68	162799
2023-10-23	12.22	12.36	11.52	11.68	206806
2023-10-24	11.78	12.28	11.28	11.33	212658
2023-10-25	11.35	11.88	11.30	11.43	121760
2023-10-26	11.27	12.01	11.27	11.62	107366
2023-10-27	11.52	11.88	11.06	11.15	108640
2023-10-30	11.18	11.42	10.47	10.54	166309
2023-10-31	10.48	10.72	10.01	10.21	241512
2023-11-01	10.35	10.88	10.20	10.70	225668
2023-11-02	10.67	11.17	10.67	10.92	118780
2023-11-03	10.88	11.24	10.47	10.54	140652
2023-11-06	10.45	10.58	10.11	10.20	77548
2023-11-07	10.21	10.68	10.07	10.34	145193
2023-11-08	10.44	10.50	9.90	10.01	164281
2023-11-09	9.73	10.43	9.50	10.03	183520
2023-11-10	10.13	10.55	10.12	10.23	182543
2023-11-13	10.19	10.38	10.05	10.10	29402
2023-11-14	10.28	10.49	10.19	10.34	100733
2023-11-15	10.45	10.45	9.94	9.95	105575
2023-11-16	9.92	10.05	9.81	10.01	124876
2023-11-17	10.11	10.68	10.08	10.46	168017
2023-11-20	12.01	13.50	12.00	13.03	958698
2023-11-21	13.19	13.29	12.55	13.09	338976
2023-11-22	13.19	13.38	12.34	12.74	288961
2023-11-24	12.95	14.49	12.91	13.75	465683
2023-11-27	14.98	15.44	14.17	14.55	907277
2023-11-28	14.66	14.73	13.27	13.68	611823
2023-11-29	13.57	14.27	13.38	13.94	393282
2023-11-30	13.78	14.05	13.41	13.96	264953
2023-12-01	14.09	14.18	13.26	13.37	306825
2023-12-04	13.42	13.42	12.93	12.95	826094
2023-12-05	13.20	13.46	12.90	12.97	663037
2023-12-06	13.09	13.37	12.56	13.01	500745
2023-12-07	13.27	13.75	13.17	13.50	340617
2023-12-08	13.50	13.83	13.32	13.83	156976
2023-12-11	13.83	14.13	13.46	13.96	413575
2023-12-12	13.92	14.83	13.61	14.77	738753
2023-12-13	14.94	15.00	14.22	14.89	468670
2023-12-14	15.00	15.26	14.93	15.13	486876
2023-12-15	15.15	15.49	14.53	15.49	564990
2023-12-18	15.50	15.77	14.98	15.31	358849
2023-12-19	15.27	15.64	14.66	14.72	199787
2023-12-20	14.68	15.49	14.65	14.94	179918
2023-12-21	15.15	15.47	14.30	14.81	325966
2023-12-22	14.86	15.54	14.72	15.10	334500
2023-12-26	15.28	15.62	15.10	15.14	223130
2023-12-27	15.22	15.50	14.89	15.03	203265
2023-12-28	14.85	15.18	14.70	14.91	155215
2023-12-29	14.77	15.18	14.63	15.09	127055
2024-01-02	15.04	15.29	14.77	15.18	326657
2024-01-03	15.27	15.43	14.93	14.95	135756
2024-01-04	14.87	14.99	14.25	14.27	164279
2024-01-05	14.39	14.70	14.05	14.35	144338
2024-01-08	14.10	14.46	13.92	14.30	175962
2024-01-09	14.41	14.55	13.50	13.71	369541
2024-01-10	13.80	14.00	13.45	13.88	133772
2024-01-11	13.90	14.31	13.67	13.81	130263
2024-01-12	13.89	14.52	13.80	14.41	211556
2024-01-16	14.53	14.53	14.02	14.06	97613
2024-01-17	13.90	14.66	13.41	14.17	204208
2024-01-18	14.09	14.28	13.82	14.17	137258
2024-01-19	14.10	14.43	13.77	14.41	117623
2024-01-22	14.45	15.05	14.33	14.78	197435
2024-01-23	14.75	14.88	14.48	14.60	182828
2024-01-24	14.75	15.00	14.52	14.70	311509
2024-01-25	14.85	15.38	14.84	15.23	200016
2024-01-26	15.14	15.50	15.08	15.47	103963
2024-01-29	15.50	15.50	14.71	15.15	92725
2024-01-30	15.05	15.29	14.82	15.03	81634
2024-01-31	15.17	15.35	14.86	14.93	130100
2024-02-01	15.00	15.48	14.94	15.18	199751
2024-02-02	15.14	15.39	14.93	14.95	134979
2024-02-05	14.85	15.00	13.90	14.31	168311
2024-02-06	14.29	14.56	14.15	14.27	138081
2024-02-07	13.68	14.24	13.13	13.30	290674
2024-02-08	13.42	13.43	12.67	12.81	230864
2024-02-09	12.85	13.60	12.85	13.54	310651
2024-02-12	13.50	13.80	13.50	13.57	117397
2024-02-13	13.39	13.85	13.16	13.60	133756
2024-02-14	13.74	13.85	13.03	13.37	145742
2024-02-15	13.40	13.74	13.39	13.60	101795
2024-02-16	13.77	13.81	13.46	13.48	187532
2024-02-20	13.60	13.94	13.04	13.21	89234
2024-02-21	13.20	13.59	13.01	13.20	170728
2024-02-22	13.32	14.31	13.15	14.20	272797
2024-02-23	14.30	14.59	13.98	14.39	245569
2024-02-26	14.34	14.60	13.83	14.12	112397
2024-02-27	14.20	14.20	13.08	13.26	308846
2024-02-28	13.17	13.60	13.01	13.13	226336
2024-02-29	13.20	13.79	12.97	13.26	202682
2024-03-01	13.28	13.67	13.09	13.35	122345
2024-03-04	13.89	14.13	13.37	13.62	431644
2024-03-05	13.60	13.81	12.80	12.91	202462
2024-03-06	12.91	13.49	12.64	12.74	353674
2024-03-07	12.64	12.89	12.02	12.26	265980
2024-03-08	12.18	12.49	11.81	12.12	257966
2024-03-11	12.32	12.41	11.81	12.08	227032
2024-03-12	12.26	12.54	12.02	12.51	202084
2024-03-13	12.57	13.00	12.26	12.41	577548
2024-03-14	12.35	12.55	12.13	12.29	277651
2024-03-15	12.22	12.85	12.22	12.81	227119
2024-03-18	12.79	13.73	12.79	13.63	538321
2024-03-19	13.75	14.22	13.38	13.63	677186
2024-03-20	13.63	14.36	13.45	14.34	420873
2024-03-21	14.55	14.58	13.93	14.52	264087
2024-03-22	14.30	14.87	14.08	14.80	369664
2024-03-25	14.73	15.28	14.66	14.80	390875
2024-03-26	14.79	14.91	14.51	14.68	189894
2024-03-27	14.75	15.11	14.37	15.05	210358
2024-03-28	14.95	15.27	14.80	15.10	153952
2024-04-01	15.18	15.42	14.94	15.34	115013
2024-04-02	15.24	15.39	14.89	14.98	64378
2024-04-03	15.30	17.16	15.28	17.09	1135872
2024-04-04	17.07	17.52	16.68	16.72	389235
2024-04-05	16.86	19.95	16.86	18.55	1089522
2024-04-08	18.60	19.00	17.80	18.08	418908
2024-04-09	18.27	18.51	17.28	17.66	307148
2024-04-10	17.48	17.83	17.04	17.37	272485
2024-04-11	17.35	17.47	16.89	17.44	177276
2024-04-12	17.51	17.56	16.80	16.90	126019
2024-04-15	16.75	16.98	15.56	15.60	377570
2024-04-16	15.38	15.87	14.90	15.63	542912
2024-04-17	15.67	15.91	15.45	15.59	230420
2024-04-18	15.62	15.94	15.42	15.51	230307
2024-04-19	15.55	16.27	15.44	15.95	162088
2024-04-22	15.98	17.15	15.79	16.99	343928
2024-04-23	17.09	17.62	16.57	16.57	268183
2024-04-24	16.67	16.76	15.87	15.96	210110
2024-04-25	15.80	16.32	15.44	16.13	213265
2024-04-26	16.25	16.82	16.23	16.81	130371
2024-04-29	16.86	17.79	16.54	17.45	281766
2024-04-30	17.50	18.09	17.21	17.58	468375
2024-05-01	17.48	18.40	17.19	18.10	158927
2024-05-02	18.17	18.70	18.01	18.50	145409
2024-05-03	18.60	19.85	18.27	19.20	283273
2024-05-06	19.64	19.92	18.99	19.61	254073
2024-05-07	19.71	20.16	18.94	19.50	345307
2024-05-08	19.59	20.16	19.34	19.40	314509
2024-05-09	19.29	19.40	18.80	19.20	218659
2024-05-10	19.30	19.53	18.50	18.67	136625
2024-05-13	18.73	18.85	18.05	18.30	214329
2024-05-14	18.21	18.99	18.03	18.95	116080
2024-05-15	19.00	19.76	19.00	19.69	214192
2024-05-16	19.59	20.00	18.86	19.35	247999
2024-05-17	19.31	19.46	18.86	18.86	84863
2024-05-20	18.77	19.55	18.36	19.38	264195
2024-05-21	19.42	19.84	19.04	19.39	322325
2024-05-22	19.28	19.28	17.87	18.22	277854
2024-05-23	18.43	18.59	17.80	17.93	202025
2024-05-24	17.95	18.55	17.85	17.98	222329
2024-05-28	18.14	19.10	18.06	19.10	212605
2024-05-29	18.98	19.23	18.61	18.83	229334
2024-05-30	18.96	20.59	18.83	20.48	452167
2024-05-31	20.57	20.57	19.29	19.64	244496
2024-06-03	19.55	19.78	18.73	18.85	272467
2024-06-04	18.50	18.50	17.51	17.80	282475
2024-06-05	17.80	18.11	17.26	17.80	267216
2024-06-06	17.67	18.05	17.08	17.26	156894
2024-06-07	17.27	17.64	16.95	16.95	174030
2024-06-10	16.95	18.11	16.53	18.11	186555
2024-06-11	17.92	18.08	17.43	17.64	123446
2024-06-12	17.60	18.28	17.29	17.77	173688
2024-06-13	18.15	19.20	17.90	18.98	522091
2024-06-14	18.91	19.03	18.42	18.92	226745
2024-06-17	18.80	18.84	18.00	18.03	161541
2024-06-18	17.94	18.69	17.71	18.41	135320
2024-06-20	18.50	18.97	18.02	18.81	168714
2024-06-21	18.71	18.71	17.97	18.44	133039
2024-06-24	18.59	18.80	18.01	18.47	179532
2024-06-25	18.37	18.86	18.37	18.72	94777
2024-06-26	18.11	18.82	17.84	17.93	219186
2024-06-27	17.92	19.42	17.88	19.27	204480
2024-06-28	19.48	19.73	18.75	18.98	137832
2024-07-01	18.76	18.90	17.61	17.90	159300
2024-07-02	17.90	18.23	17.57	18.11	85362
2024-07-03	18.10	18.61	18.01	18.35	80151
2024-07-05	18.25	18.52	17.93	18.11	128340
2024-07-08	18.07	18.42	17.80	18.31	87705
2024-07-09	18.06	18.47	17.97	18.16	75527
2024-07-10	18.16	18.81	18.03	18.64	110591
2024-07-11	18.69	18.86	18.34	18.70	105170
2024-07-12	18.80	18.87	18.28	18.79	171170
2024-07-15	18.70	19.00	17.77	17.80	149810
2024-07-16	17.91	18.00	17.19	17.69	161199
2024-07-17	17.68	17.68	16.93	17.01	131899
2024-07-18	17.13	17.25	16.54	16.75	140795
2024-07-19	17.05	17.28	16.81	17.13	148894
2024-07-22	17.21	17.88	17.21	17.72	112186
2024-07-23	17.81	18.55	17.60	18.55	137998
2024-07-24	18.30	18.69	17.67	17.69	107108
2024-07-25	17.50	17.85	17.09	17.34	150303
2024-07-26	17.38	17.70	17.33	17.44	46825
2024-07-29	17.34	17.78	16.86	17.17	56865
2024-07-30	17.07	17.10	16.42	16.72	120397
2024-07-31	17.21	17.91	17.00	17.67	143650
2024-08-01	17.71	17.81	16.84	17.06	129577
2024-08-02	16.50	16.51	16.01	16.06	137793
2024-08-05	14.34	16.80	14.16	16.17	368268
2024-08-06	16.07	18.25	15.88	17.40	300165
2024-08-07	17.41	17.82	16.69	16.94	186770
2024-08-08	17.04	18.00	17.04	17.82	266891
2024-08-09	17.49	19.30	17.35	19.09	301593
2024-08-12	19.09	19.67	18.96	19.64	146703
2024-08-13	19.70	19.86	19.06	19.28	124327
2024-08-14	19.21	19.79	18.95	19.07	194824
2024-08-15	19.14	19.91	19.14	19.56	221939
2024-08-16	19.50	20.06	19.35	19.57	269528
2024-08-19	19.59	19.70	19.02	19.26	84865
2024-08-20	19.26	19.86	19.04	19.35	171055
2024-08-21	19.42	19.42	18.69	18.87	140025
2024-08-22	18.78	18.78	17.89	18.03	164932
2024-08-23	18.39	18.79	18.27	18.57	165108
2024-08-26	18.63	18.78	18.32	18.52	54394
2024-08-27	18.47	18.60	18.30	18.52	73010
2024-08-28	18.27	18.60	18.23	18.45	32724
2024-08-29	18.41	18.96	18.41	18.73	102567
2024-08-30	18.80	19.52	18.80	19.40	297150
2024-09-03	19.24	19.24	18.73	19.18	164543
2024-09-04	19.14	20.54	18.81	20.50	204084
2024-09-05	20.73	21.52	20.57	20.69	268011
2024-09-06	20.61	20.77	19.81	20.18	116844
2024-09-09	20.54	21.16	20.27	20.68	86632
2024-09-10	20.76	20.76	19.32	19.83	173416
2024-09-11	19.93	20.87	19.82	20.57	66467
2024-09-12	20.52	20.97	20.37	20.96	141008
2024-09-13	21.27	21.48	20.56	21.16	96679
2024-09-16	21.26	21.94	21.17	21.31	185429
2024-09-17	21.48	21.48	20.81	20.83	185939
2024-09-18	20.96	20.98	19.96	20.62	177701
2024-09-19	20.94	21.24	20.60	21.10	179637
2024-09-20	20.93	21.16	20.35	20.47	128608
2024-09-23	20.47	20.69	19.82	20.26	173546
2024-09-24	20.37	21.35	20.01	21.07	204669
2024-09-25	21.07	21.55	20.40	20.46	116232
2024-09-26	20.66	20.66	19.20	19.28	462637
2024-09-27	19.32	19.61	18.65	18.88	339658
2024-09-30	18.98	19.06	18.28	18.34	105033
2024-10-01	18.43	19.15	18.15	18.86	146151
2024-10-02	19.02	19.16	18.43	18.53	102450
2024-10-03	18.53	19.38	18.53	19.31	59398
2024-10-04	19.21	19.85	18.91	19.57	120854
2024-10-07	19.49	19.84	18.95	19.25	100202
2024-10-08	19.13	19.43	18.90	19.31	61945
2024-10-09	19.27	20.95	19.07	20.66	418892
2024-10-10	20.61	21.20	20.25	20.73	111117
2024-10-11	20.77	21.09	20.65	20.82	85513
2024-10-14	20.77	21.22	20.40	20.96	86476
2024-10-15	20.79	21.20	20.26	20.77	192340
2024-10-16	20.87	21.16	20.21	20.24	117553
2024-10-17	20.30	20.69	20.22	20.47	87125
2024-10-18	20.53	21.00	20.20	20.97	151228
2024-10-21	20.85	21.42	20.65	21.28	135626
2024-10-22	21.18	21.55	21.06	21.14	71304
2024-10-23	21.03	21.20	20.43	20.88	97451
2024-10-24	20.88	21.99	20.85	21.95	173061
2024-10-25	22.00	22.85	22.00	22.25	150289
2024-10-28	22.32	23.20	21.88	22.16	189766
2024-10-29	22.11	23.07	21.81	22.44	154648
2024-10-30	22.36	22.73	21.87	22.09	119960
2024-10-31	22.00	22.59	21.99	22.40	91789
2024-11-01	22.51	23.53	22.35	22.42	164357
2024-11-04	22.38	23.90	22.37	23.42	194481
2024-11-05	23.30	23.90	22.26	22.60	174361
2024-11-06	23.54	24.77	22.58	23.03	340898
2024-11-07	23.29	24.32	22.88	23.81	200811
2024-11-08	24.00	24.56	22.25	23.17	409890
2024-11-11	22.94	23.65	22.45	23.48	146418
2024-11-12	23.26	24.61	23.17	24.23	207715
2024-11-13	24.33	25.95	24.17	25.85	275642
2024-11-14	26.02	27.89	26.02	27.41	372816
2024-11-15	27.87	29.57	26.45	27.42	710319
2024-11-18	28.02	29.79	27.70	29.18	378562
2024-11-19	29.02	29.26	27.55	28.28	547312
2024-11-20	28.28	28.88	27.90	28.83	281843
2024-11-21	29.08	29.60	28.29	29.56	372582
2024-11-22	29.70	30.08	28.87	29.78	958103
2024-11-25	30.05	30.88	28.76	29.04	463522
2024-11-26	28.95	29.94	28.85	29.01	245366
2024-11-27	29.10	29.54	28.42	29.19	233036
2024-11-29	29.20	30.14	28.52	29.72	189576
2024-12-02	29.80	30.50	28.65	29.38	426280
2024-12-03	29.91	30.19	28.93	29.39	177102
2024-12-04	29.05	29.31	27.75	28.32	417420
2024-12-05	28.37	29.00	27.99	28.30	299664
2024-12-06	28.44	28.79	27.46	28.18	155141
2024-12-09	28.18	29.36	27.68	28.61	255244
2024-12-10	28.77	29.30	28.09	28.55	271287
2024-12-11	28.55	30.62	28.34	30.12	364091
2024-12-12	30.12	30.51	29.49	30.17	309792
2024-12-13	30.29	30.78	29.51	29.65	240950
2024-12-16	29.65	30.61	29.46	30.32	420589
2024-12-17	30.00	30.12	29.27	29.69	255125
2024-12-18	29.61	29.90	28.00	28.19	407081
2024-12-19	27.90	29.56	27.41	27.50	443762
2024-12-20	27.08	28.42	26.02	27.75	275739
2024-12-23	28.34	28.71	27.30	28.22	197954
2024-12-24	28.31	28.90	28.25	28.75	43753
2024-12-26	28.81	29.49	28.42	28.97	99092
2024-12-27	28.92	30.01	28.72	29.78	168226
2024-12-30	29.76	30.05	29.06	29.57	307842
2024-12-31	29.56	29.78	28.83	29.27	156904
2025-01-02	29.61	32.84	29.51	32.40	660293
2025-01-03	32.60	33.67	31.06	32.70	508284
2025-01-06	33.59	33.86	31.99	32.59	352649
2025-01-07	33.05	34.37	32.42	33.25	349907
2025-01-08	33.79	34.00	31.78	32.77	466455
2025-01-10	33.16	33.70	30.92	31.95	632980
2025-01-13	31.66	31.95	29.30	29.42	308031
2025-01-14	29.80	30.92	29.34	30.21	354313
2025-01-15	30.80	31.17	29.55	29.55	337075
2025-01-16	29.68	29.77	28.61	29.00	372089
2025-01-17	29.13	29.13	27.85	28.28	351592
2025-01-21	28.29	29.51	28.17	29.39	349463
2025-01-22	29.62	30.83	29.15	30.07	398492
2025-01-23	30.26	30.36	29.03	29.17	447876
2025-01-24	29.44	30.00	28.41	28.52	252489
2025-01-27	27.65	28.18	26.87	27.53	350108
2025-01-28	27.94	28.12	26.07	27.44	426692
2025-01-29	27.28	28.88	26.98	28.80	264895
2025-01-30	29.27	29.77	28.77	29.35	542356
2025-01-31	29.49	29.50	27.88	28.24	218208
2025-02-03	27.49	28.32	27.00	27.74	265183
2025-02-04	27.93	28.50	27.86	28.20	157816
2025-02-05	27.79	28.08	27.40	27.62	177804
2025-02-06	27.59	28.34	27.32	28.09	194762
2025-02-07	27.57	27.80	25.84	26.46	517828
2025-02-10	26.46	27.10	26.03	26.41	378240
2025-02-11	25.86	26.11	24.90	25.91	727801
2025-02-12	25.26	26.80	24.99	26.43	489933
2025-02-13	26.55	27.89	26.36	27.75	510850
2025-02-14	27.73	27.82	27.12	27.27	183362
2025-02-18	25.84	28.14	25.41	27.97	655916
2025-02-19	27.90	28.23	26.99	27.27	237463
2025-02-20	27.29	28.45	26.78	28.29	210044
2025-02-21	28.68	28.82	27.12	27.42	128196
2025-02-24	27.70	28.43	26.40	26.99	230851
2025-02-25	27.06	27.06	25.30	26.07	433346
2025-02-26	25.92	26.38	25.24	25.65	369470
2025-02-27	25.82	26.18	24.68	24.82	360923
2025-02-28	24.42	25.87	23.01	25.41	409523
2025-03-03	26.34	27.48	25.53	25.93	465018
2025-03-04	25.64	25.77	23.93	25.12	302925
2025-03-05	24.85	25.66	24.58	25.44	297132
2025-03-06	25.60	25.60	24.12	24.23	296258
2025-03-07	24.73	25.31	23.79	25.09	369791
2025-03-10	24.59	24.71	23.12	23.85	290890
2025-03-11	24.06	24.67	23.64	24.27	322767
2025-03-12	24.65	26.82	24.53	26.71	293262
2025-03-13	26.66	26.70	25.36	25.56	205345

Explore More About TGS

Coins representing dividend payouts and trends

TGS Dividend History

Discover Transportadora de Gas'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

TGS Stock Split History

Discover Transportadora de Gas'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

TGS Historical Prices

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

Web Analytics