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

AIOT Historical Prices

Summary

Key Stock Metrics

4.60

(September 17, 2024)

52-Week Low

8.71

(February 11, 2025)

52-Week High

25.84

(April 3, 2006)

All-Time High

6.31

(March 4, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1999-06-30	7.00	7.75	7.00	7.44	833800
1999-07-01	7.56	8.50	7.50	8.09	530300
1999-07-02	8.50	9.25	8.25	9.19	321800
1999-07-06	9.38	9.38	8.50	8.63	277500
1999-07-07	9.00	9.00	8.00	8.44	182700
1999-07-08	8.75	8.75	7.63	7.88	175300
1999-07-09	8.00	8.00	7.56	7.75	61900
1999-07-12	7.63	8.38	7.50	7.88	45700
1999-07-13	7.97	7.97	7.69	7.69	26500
1999-07-14	7.69	7.84	7.50	7.81	75800
1999-07-15	7.75	8.50	7.56	8.13	229800
1999-07-16	8.25	9.50	8.00	8.88	410400
1999-07-19	9.38	9.44	8.63	9.19	110100
1999-07-20	8.88	9.00	8.25	8.75	62700
1999-07-21	8.50	8.81	7.88	8.31	48300
1999-07-22	8.44	8.44	7.94	8.31	25500
1999-07-23	8.06	8.06	7.63	7.81	24600
1999-07-26	7.84	7.84	6.69	6.94	79000
1999-07-27	7.00	7.69	7.00	7.50	74700
1999-07-28	7.75	7.75	7.31	7.38	34300
1999-07-29	7.31	7.75	7.31	7.75	71500
1999-07-30	7.63	7.69	7.38	7.56	36100
1999-08-02	7.66	7.75	7.50	7.75	50500
1999-08-03	7.75	7.81	7.38	7.63	74300
1999-08-04	7.53	7.59	7.50	7.56	94600
1999-08-05	7.56	7.63	7.13	7.38	55800
1999-08-06	7.34	7.44	7.25	7.31	112400
1999-08-09	7.28	7.44	7.25	7.34	59900
1999-08-10	7.25	7.25	6.81	6.81	31100
1999-08-11	6.88	7.00	6.88	7.00	12000
1999-08-12	6.94	7.50	6.94	7.38	13600
1999-08-13	7.13	7.50	7.00	7.00	12700
1999-08-16	7.31	7.50	7.00	7.00	16100
1999-08-17	6.97	7.00	6.63	6.63	5600
1999-08-18	6.78	6.78	5.91	6.63	92900
1999-08-19	6.53	6.75	6.44	6.75	17300
1999-08-20	6.63	6.88	6.63	6.81	3100
1999-08-23	6.75	7.06	6.63	7.06	19200
1999-08-24	6.94	7.13	6.88	7.13	79400
1999-08-25	7.31	7.75	7.25	7.75	57400
1999-08-26	7.69	7.75	7.44	7.44	44200
1999-08-27	7.38	7.38	7.31	7.38	9800
1999-08-30	7.41	7.50	7.34	7.38	37900
1999-08-31	7.41	7.75	7.41	7.50	44700
1999-09-01	7.63	7.63	7.31	7.38	26700
1999-09-02	7.25	7.25	6.97	6.97	12000
1999-09-03	7.13	7.13	6.88	7.00	8400
1999-09-07	7.00	7.06	6.94	7.06	5200
1999-09-08	7.00	7.25	7.00	7.00	14800
1999-09-09	7.06	7.06	7.00	7.00	8300
1999-09-10	7.06	7.06	6.75	6.75	4200
1999-09-13	6.69	6.84	6.03	6.19	17300
1999-09-14	6.56	6.75	6.38	6.63	10800
1999-09-15	7.13	7.38	6.63	6.63	31200
1999-09-16	6.69	6.69	6.38	6.50	37400
1999-09-17	6.44	6.50	6.25	6.31	11800
1999-09-20	6.38	6.38	6.00	6.13	14900
1999-09-21	6.19	6.50	6.00	6.00	11000
1999-09-22	5.88	6.00	5.88	6.00	1700
1999-09-23	5.88	6.13	5.88	6.00	10000
1999-09-24	5.88	6.00	5.63	5.75	15400
1999-09-27	5.50	5.88	5.50	5.88	9500
1999-09-28	5.50	5.69	5.50	5.50	21900
1999-09-29	5.75	5.75	5.50	5.75	2600
1999-09-30	5.75	5.88	5.56	5.88	1700
1999-10-01	5.88	5.88	5.75	5.88	9300
1999-10-04	5.63	5.88	5.50	5.50	6900
1999-10-05	5.56	5.88	5.25	5.25	18100
1999-10-06	5.25	5.25	5.06	5.13	7300
1999-10-07	5.00	5.25	5.00	5.25	1800
1999-10-08	5.31	5.38	5.25	5.38	1800
1999-10-11	5.25	5.31	4.81	4.81	24600
1999-10-12	4.94	4.94	4.47	4.88	32200
1999-10-13	4.75	4.75	4.25	4.44	49400
1999-10-14	4.53	4.63	4.44	4.50	23500
1999-10-15	4.53	4.53	4.25	4.25	6100
1999-10-18	4.50	4.50	4.13	4.13	17700
1999-10-19	4.34	4.75	4.31	4.75	24600
1999-10-20	4.72	4.72	4.50	4.50	3500
1999-10-21	4.50	4.56	4.38	4.38	11900
1999-10-22	4.50	4.63	4.38	4.44	39800
1999-10-25	4.50	5.00	4.50	5.00	36500
1999-10-26	5.06	5.06	4.88	4.88	16200
1999-10-27	4.94	4.94	4.50	4.50	25000
1999-10-28	4.56	4.56	4.56	4.56	1200
1999-10-29	4.63	5.13	4.56	4.94	28700
1999-11-01	5.00	5.00	4.56	4.69	44600
1999-11-02	4.63	4.75	4.56	4.56	14200
1999-11-03	4.56	4.56	4.50	4.56	24000
1999-11-04	4.56	4.63	4.44	4.50	13500
1999-11-05	4.44	4.50	4.44	4.44	24000
1999-11-08	4.56	4.56	4.44	4.44	11200
1999-11-09	4.59	4.67	4.44	4.50	27800
1999-11-10	4.53	4.56	4.50	4.50	13700
1999-11-11	4.56	4.56	4.44	4.44	5600
1999-11-12	4.50	4.50	4.44	4.44	4800
1999-11-15	4.44	4.44	4.38	4.38	5100
1999-11-16	4.44	4.56	4.44	4.44	23100
1999-11-17	4.50	4.94	4.50	4.63	22100
1999-11-18	4.75	4.81	4.50	4.63	14700
1999-11-19	4.69	5.63	4.69	5.00	73500
1999-11-22	5.13	5.50	5.00	5.00	17800
1999-11-23	5.25	5.50	4.75	5.00	12000
1999-11-24	4.88	5.00	4.75	4.81	2000
1999-11-26	4.81	5.00	4.63	4.63	5000
1999-11-29	5.19	5.81	5.13	5.50	23000
1999-11-30	5.56	5.75	5.25	5.25	11900
1999-12-01	5.50	5.50	5.13	5.31	14000
1999-12-02	5.34	5.56	5.25	5.50	16600
1999-12-03	5.38	5.88	5.31	5.75	25900
1999-12-06	5.78	6.63	5.69	6.44	123600
1999-12-07	6.41	6.50	6.00	6.00	22000
1999-12-08	6.00	6.00	5.44	5.88	17200
1999-12-09	5.50	5.75	5.38	5.69	11800
1999-12-10	5.31	5.75	5.31	5.75	30100
1999-12-13	5.44	5.81	5.44	5.75	21300
1999-12-14	5.63	6.22	5.63	6.22	70700
1999-12-15	6.00	6.13	6.00	6.13	63700
1999-12-16	6.06	6.13	6.06	6.06	27400
1999-12-17	6.06	6.44	6.06	6.38	47800
1999-12-20	6.44	6.44	6.19	6.19	4400
1999-12-21	6.03	6.06	6.00	6.06	20400
1999-12-22	6.13	6.13	5.38	5.75	17200
1999-12-23	5.63	5.75	5.25	5.38	13100
1999-12-27	5.63	5.63	5.25	5.30	17600
1999-12-28	5.50	5.50	5.25	5.31	18200
1999-12-29	5.31	5.31	5.25	5.31	6300
1999-12-30	5.31	5.31	5.25	5.31	7600
1999-12-31	5.38	5.63	5.25	5.56	7200
2000-01-03	5.50	5.81	5.50	5.63	14300
2000-01-04	5.81	5.81	5.63	5.75	13300
2000-01-05	5.75	5.81	5.69	5.69	17500
2000-01-06	5.69	5.88	5.69	5.75	26500
2000-01-07	5.75	5.94	5.75	5.88	23900
2000-01-10	6.22	6.50	6.22	6.50	73700
2000-01-11	6.94	7.38	6.81	7.25	159400
2000-01-12	7.50	7.63	7.00	7.38	96300
2000-01-13	7.38	8.00	7.25	7.75	61200
2000-01-14	7.97	8.00	7.38	7.38	18200
2000-01-18	7.63	7.63	7.00	7.44	56900
2000-01-19	7.06	7.88	7.06	7.56	44400
2000-01-20	7.75	7.88	7.50	7.88	47700
2000-01-21	7.94	7.94	7.75	7.94	25700
2000-01-24	7.84	8.00	7.50	8.00	64600
2000-01-25	7.84	9.00	7.69	8.50	52400
2000-01-26	8.88	9.50	8.75	9.00	97000
2000-01-27	8.94	9.13	8.38	8.69	21100
2000-01-28	8.69	8.75	8.63	8.75	7000
2000-01-31	8.81	8.81	8.00	8.00	36600
2000-02-01	8.38	8.38	7.63	8.00	26300
2000-02-02	7.84	7.84	7.31	7.63	29200
2000-02-03	7.56	7.69	7.25	7.50	14300
2000-02-04	7.38	7.69	7.25	7.56	8800
2000-02-07	7.69	7.69	7.28	7.50	11400
2000-02-08	8.00	8.75	7.88	8.50	89100
2000-02-09	8.50	8.50	8.25	8.38	55800
2000-02-10	8.13	8.25	7.88	7.88	16300
2000-02-11	7.88	8.38	7.50	8.06	27800
2000-02-14	8.25	8.50	8.00	8.25	15600
2000-02-15	8.31	8.31	8.00	8.00	2200
2000-02-16	8.56	9.00	8.25	8.88	142000
2000-02-17	9.00	9.00	8.81	8.94	81200
2000-02-18	8.94	9.00	8.75	8.75	61300
2000-02-22	8.88	8.88	8.00	8.31	59800
2000-02-23	8.50	8.50	7.25	7.38	68300
2000-02-24	7.75	8.06	7.13	7.63	42100
2000-02-25	7.63	8.25	7.50	7.63	47200
2000-02-28	8.50	8.59	7.94	8.06	57800
2000-02-29	8.50	10.38	8.38	9.50	321800
2000-03-01	10.09	10.75	9.44	9.50	242200
2000-03-02	10.00	10.19	9.50	9.88	137200
2000-03-03	9.91	10.00	9.06	9.38	59200
2000-03-06	9.28	9.63	8.88	8.88	51500
2000-03-07	8.75	9.25	8.25	8.25	38400
2000-03-08	8.41	8.50	8.00	8.13	66000
2000-03-09	8.38	9.25	8.38	9.25	49700
2000-03-10	9.41	10.00	9.38	9.69	31100
2000-03-13	9.50	10.00	9.00	9.63	80300
2000-03-14	10.00	10.81	10.00	10.81	105100
2000-03-15	11.00	12.25	11.00	11.50	154400
2000-03-16	12.50	15.00	11.75	14.00	219000
2000-03-17	14.31	17.50	14.00	16.44	232700
2000-03-20	17.75	18.00	13.63	13.63	236400
2000-03-21	13.66	13.69	11.88	12.25	80300
2000-03-22	12.00	13.00	12.00	12.75	40900
2000-03-23	13.00	13.69	12.50	13.00	63000
2000-03-24	13.50	13.75	11.13	11.75	67000
2000-03-27	11.13	12.75	11.13	12.00	39000
2000-03-28	11.50	12.00	11.00	11.63	28700
2000-03-29	11.31	11.31	10.50	11.00	29000
2000-03-30	10.88	10.88	9.75	9.75	25800
2000-03-31	10.44	10.50	8.38	8.38	30200
2000-04-03	9.00	9.00	8.00	8.00	37300
2000-04-04	8.33	8.33	6.00	7.50	136500
2000-04-05	7.13	7.75	7.00	7.50	39200
2000-04-06	7.50	7.75	6.88	7.19	34800
2000-04-07	7.25	7.50	7.06	7.28	40800
2000-04-10	7.31	7.31	7.00	7.19	31900
2000-04-11	7.31	7.50	7.00	7.50	30900
2000-04-12	7.72	7.88	7.06	7.09	19200
2000-04-13	7.09	7.09	6.00	6.00	59900
2000-04-14	6.00	6.00	4.06	5.75	170800
2000-04-17	5.69	6.63	5.63	6.63	17800
2000-04-18	6.75	6.75	6.25	6.25	7400
2000-04-19	6.44	6.88	6.25	6.38	15100
2000-04-20	6.88	6.88	6.50	6.50	11300
2000-04-24	6.44	6.50	5.63	6.00	16900
2000-04-25	5.63	6.25	5.63	6.25	3800
2000-04-26	6.19	6.50	6.19	6.25	7700
2000-04-27	6.00	6.13	6.00	6.00	8600
2000-04-28	6.25	6.38	6.25	6.38	7500
2000-05-01	6.25	6.75	6.25	6.75	9200
2000-05-02	7.00	7.31	7.00	7.19	11400
2000-05-03	7.13	7.13	6.75	6.75	4700
2000-05-04	6.63	6.81	6.00	6.56	14300
2000-05-08	6.75	6.94	6.50	6.69	34400
2000-05-09	6.75	6.88	5.31	5.75	57400
2000-05-10	5.19	5.38	5.00	5.06	89700
2000-05-11	5.19	5.38	5.19	5.38	9000
2000-05-12	5.19	5.19	4.81	4.88	20300
2000-05-15	5.25	5.38	5.00	5.19	6900
2000-05-16	5.38	5.63	5.38	5.38	106100
2000-05-17	5.28	5.75	5.28	5.38	16400
2000-05-18	5.38	5.47	5.19	5.38	18400
2000-05-19	5.28	5.28	4.81	4.81	39800
2000-05-22	5.00	5.00	4.81	4.94	19300
2000-05-23	4.88	4.88	4.75	4.75	9300
2000-05-24	4.63	4.63	4.06	4.19	65500
2000-05-25	4.63	4.63	4.31	4.44	18700
2000-05-26	4.25	4.50	4.25	4.31	18700
2000-05-30	4.28	4.39	3.94	3.94	25000
2000-05-31	3.88	4.06	3.50	3.56	49800
2000-06-01	3.88	3.94	3.50	3.56	19500
2000-06-02	3.81	4.13	3.81	4.00	30900
2000-06-05	4.31	4.44	3.88	3.88	14000
2000-06-06	4.50	4.50	4.13	4.38	2400
2000-06-07	4.13	4.38	4.13	4.13	1800
2000-06-08	4.13	4.25	4.13	4.13	900
2000-06-09	4.22	4.50	4.22	4.50	900
2000-06-12	4.19	4.50	4.19	4.25	17000
2000-06-13	4.50	4.63	4.50	4.63	3800
2000-06-14	4.38	4.38	4.38	4.38	1000
2000-06-15	4.63	4.63	4.38	4.38	20400
2000-06-16	4.59	4.63	4.44	4.56	9100
2000-06-19	4.56	4.88	4.38	4.75	33600
2000-06-20	4.88	4.94	4.75	4.75	11900
2000-06-21	4.75	4.75	4.63	4.63	5500
2000-06-22	4.63	4.63	4.50	4.50	1500
2000-06-23	4.50	4.50	4.13	4.38	12200
2000-06-26	4.38	4.38	4.00	4.25	26200
2000-06-27	4.38	4.38	4.25	4.38	3700
2000-06-28	4.44	4.44	4.13	4.13	6200
2000-06-29	4.44	4.50	4.13	4.19	12800
2000-06-30	4.25	4.38	3.88	4.25	65400
2000-07-03	4.25	4.25	4.25	4.25	1500
2000-07-05	4.00	4.13	4.00	4.13	19700
2000-07-06	4.00	4.25	3.94	4.25	7900
2000-07-07	4.06	4.50	4.06	4.50	33300
2000-07-10	4.19	4.44	4.19	4.25	1600
2000-07-11	4.63	5.06	4.50	5.00	68500
2000-07-12	5.03	5.13	4.50	5.00	19900
2000-07-13	4.66	4.97	4.50	4.97	37400
2000-07-14	4.97	4.97	4.75	4.88	27800
2000-07-17	4.94	5.00	4.91	4.94	13500
2000-07-18	4.88	4.88	4.75	4.75	4500
2000-07-19	4.78	4.81	4.75	4.77	7700
2000-07-20	5.00	5.06	4.94	4.94	49100
2000-07-21	5.03	6.63	5.00	6.38	70900
2000-07-24	6.50	6.94	6.44	6.56	33800
2000-07-25	6.81	6.88	5.81	5.81	14900
2000-07-26	6.31	6.31	5.81	6.25	6200
2000-07-27	6.33	6.33	5.75	5.75	11300
2000-07-28	5.66	5.73	5.38	5.56	11500
2000-07-31	5.63	5.63	5.50	5.56	4300
2000-08-01	5.55	5.56	5.50	5.56	3900
2000-08-02	5.33	5.88	5.33	5.75	10000
2000-08-03	5.88	7.63	5.88	6.50	63200
2000-08-04	6.52	6.75	5.50	5.50	24100
2000-08-07	5.69	6.50	5.69	6.00	4100
2000-08-08	6.00	6.25	5.25	5.56	14600
2000-08-09	5.50	5.63	5.38	5.50	7500
2000-08-10	5.31	5.59	5.06	5.25	14400
2000-08-11	5.13	5.56	5.13	5.56	1000
2000-08-14	5.34	5.63	5.13	5.25	2000
2000-08-15	5.06	5.52	5.06	5.13	1600
2000-08-16	5.38	5.38	5.13	5.38	5400
2000-08-17	5.06	5.38	5.06	5.38	1200
2000-08-21	5.31	6.00	5.31	6.00	19000
2000-08-22	6.00	6.13	5.88	6.00	15900
2000-08-23	6.00	6.25	5.94	6.00	13900
2000-08-24	5.75	6.25	5.75	5.75	3700
2000-08-28	5.78	5.88	5.50	5.88	11400
2000-08-29	5.50	5.75	5.38	5.75	1100
2000-08-30	5.38	5.50	5.38	5.50	1500
2000-08-31	5.25	5.38	5.19	5.25	18900
2000-09-01	5.38	5.50	5.25	5.50	2000
2000-09-05	5.25	5.25	5.25	5.25	6100
2000-09-06	5.25	5.27	5.25	5.25	3100
2000-09-07	5.25	5.25	5.25	5.25	2600
2000-09-08	5.25	5.38	5.25	5.38	7100
2000-09-11	5.28	5.28	5.25	5.25	3500
2000-09-12	5.28	5.28	5.25	5.25	18000
2000-09-13	5.25	5.31	5.25	5.31	1400
2000-09-14	5.28	5.31	5.25	5.25	9400
2000-09-15	5.38	5.38	5.38	5.38	800
2000-09-18	5.38	5.38	5.25	5.25	3000
2000-09-19	5.13	5.25	5.06	5.25	4300
2000-09-20	5.06	5.19	5.06	5.19	1900
2000-09-21	5.06	5.06	5.00	5.00	8900
2000-09-22	5.00	5.25	4.88	5.25	14400
2000-09-25	5.25	5.25	5.00	5.25	1400
2000-09-26	4.94	4.94	4.88	4.88	3400
2000-09-27	4.94	5.00	4.50	4.75	19300
2000-09-28	4.50	4.88	4.50	4.63	12600
2000-09-29	4.69	4.69	4.38	4.38	1900
2000-10-02	4.31	4.31	3.25	3.63	45000
2000-10-03	3.81	4.25	3.38	3.38	14600
2000-10-04	3.50	4.00	3.50	3.63	10100
2000-10-05	3.38	3.88	3.38	3.38	4100
2000-10-06	3.31	3.75	3.31	3.75	1600
2000-10-09	3.38	3.38	3.25	3.25	1300
2000-10-10	3.63	3.63	3.25	3.63	8200
2000-10-11	3.50	3.73	3.31	3.63	40100
2000-10-12	3.75	3.75	3.44	3.50	14800
2000-10-13	3.50	3.75	3.50	3.50	19300
2000-10-16	3.63	3.63	3.41	3.41	17400
2000-10-17	3.38	3.38	3.25	3.25	5300
2000-10-18	3.38	3.63	3.25	3.44	7200
2000-10-19	3.69	3.69	3.13	3.25	19300
2000-10-20	3.25	3.75	3.14	3.63	28100
2000-10-24	3.73	3.73	3.31	3.31	5300
2000-10-25	3.63	3.63	3.63	3.63	800
2000-10-26	3.63	3.63	3.44	3.63	1600
2000-10-27	3.39	3.73	3.39	3.73	1500
2000-10-30	3.69	3.69	3.31	3.31	3500
2000-10-31	3.38	3.75	3.25	3.75	64200
2000-11-01	3.81	3.81	3.63	3.63	4500
2000-11-02	3.56	3.75	3.44	3.50	17700
2000-11-03	3.38	3.50	3.38	3.50	7300
2000-11-06	3.44	3.63	3.38	3.63	12000
2000-11-07	3.56	3.63	3.44	3.44	8800
2000-11-08	3.44	3.63	3.38	3.63	6300
2000-11-09	3.38	3.50	3.06	3.50	43400
2000-11-10	3.50	3.50	3.50	3.50	200
2000-11-13	3.13	3.56	3.13	3.38	25600
2000-11-14	3.19	3.19	3.13	3.13	10100
2000-11-15	3.36	3.36	3.19	3.19	4100
2000-11-16	3.13	3.13	3.13	3.13	2400
2000-11-17	3.13	3.13	2.88	3.00	26300
2000-11-20	2.94	2.94	2.63	2.63	5300
2000-11-21	2.70	2.70	2.50	2.56	12900
2000-11-22	2.52	2.52	2.38	2.50	4600
2000-11-24	2.50	2.69	2.50	2.50	500
2000-11-27	2.67	3.00	2.67	3.00	10400
2000-11-28	2.75	2.88	2.50	2.88	8200
2000-11-29	2.75	2.94	2.63	2.94	13600
2000-11-30	2.75	2.94	2.50	2.75	4500
2000-12-01	2.50	2.88	2.50	2.88	900
2000-12-04	2.50	2.88	2.50	2.88	2000
2000-12-05	2.56	2.63	2.28	2.50	108000
2000-12-06	2.28	2.50	2.03	2.50	33200
2000-12-07	2.03	2.25	2.03	2.25	6900
2000-12-08	2.25	2.25	2.13	2.13	3000
2000-12-11	2.13	2.31	2.00	2.13	4900
2000-12-12	2.31	2.38	2.28	2.38	7000
2000-12-13	2.30	2.30	2.13	2.25	14100
2000-12-14	2.06	2.22	2.00	2.06	54000
2000-12-15	2.00	2.19	2.00	2.00	34400
2000-12-18	2.06	2.06	2.00	2.00	36700
2000-12-19	2.06	2.13	2.00	2.06	22300
2000-12-20	1.94	2.00	1.75	2.00	31800
2000-12-21	1.94	2.00	1.94	2.00	14600
2000-12-22	2.00	2.13	2.00	2.09	12800
2000-12-26	2.11	2.11	1.66	1.94	15700
2000-12-27	2.13	2.38	2.00	2.19	29300
2000-12-28	2.19	2.56	2.00	2.13	45500
2000-12-29	2.00	3.81	1.75	2.50	47500
2001-01-02	2.13	2.63	2.13	2.63	11600
2001-01-03	2.66	2.75	2.66	2.75	2800
2001-01-08	2.13	2.31	2.00	2.31	105900
2001-01-09	2.36	2.36	2.13	2.13	4500
2001-01-10	2.44	2.69	2.25	2.55	93400
2001-01-11	2.56	2.75	2.56	2.63	21900
2001-01-12	2.75	2.88	2.69	2.81	30600
2001-01-16	2.75	2.88	2.69	2.69	7800
2001-01-17	2.75	2.78	2.75	2.75	22100
2001-01-18	2.70	2.70	2.53	2.69	4100
2001-01-19	2.75	2.94	2.75	2.75	15100
2001-01-22	2.75	2.75	2.75	2.75	500
2001-01-23	2.75	2.81	2.69	2.75	9700
2001-01-24	2.75	3.31	2.75	3.31	43700
2001-01-25	3.25	3.38	3.25	3.38	800
2001-01-26	3.38	3.38	3.00	3.38	39900
2001-01-29	3.48	3.48	3.25	3.25	600
2001-01-30	3.48	4.06	3.44	4.06	13800
2001-01-31	4.00	4.50	3.50	4.13	21300
2001-02-01	4.13	4.19	4.13	4.19	1200
2001-02-02	4.25	4.50	4.25	4.50	2100
2001-02-05	4.50	4.63	4.25	4.25	5100
2001-02-06	4.25	4.25	4.13	4.13	3800
2001-02-07	4.00	4.00	3.75	3.75	10200
2001-02-09	3.75	4.25	3.75	4.25	1200
2001-02-12	3.77	4.11	3.77	4.11	600
2001-02-13	3.75	4.00	3.75	4.00	2200
2001-02-14	4.00	4.25	4.00	4.25	7100
2001-02-15	4.25	4.63	4.25	4.38	6800
2001-02-16	4.38	4.38	4.13	4.25	4000
2001-02-20	4.13	4.13	4.13	4.13	2200
2001-02-21	4.13	4.13	4.13	4.13	10300
2001-02-22	4.06	4.06	4.00	4.03	12300
2001-02-23	4.06	4.13	4.06	4.11	10600
2001-02-26	4.03	4.03	3.94	4.00	19300
2001-02-27	4.03	4.31	4.03	4.13	23600
2001-02-28	4.13	4.75	4.13	4.73	14400
2001-03-01	4.25	4.88	4.25	4.88	4200
2001-03-02	4.88	5.00	4.63	4.63	4600
2001-03-05	4.63	4.63	4.13	4.25	8300
2001-03-06	4.19	4.19	4.19	4.19	200
2001-03-07	4.19	4.19	4.19	4.19	600
2001-03-08	4.13	4.13	4.13	4.13	3500
2001-03-09	4.13	4.13	4.13	4.13	600
2001-03-12	4.13	4.13	4.13	4.13	8600
2001-03-13	4.13	4.23	4.13	4.23	2400
2001-03-14	4.00	4.50	4.00	4.50	5300
2001-03-15	4.50	4.50	4.50	4.50	100
2001-03-16	4.31	4.50	4.31	4.44	10100
2001-03-19	4.31	4.31	4.25	4.25	2700
2001-03-20	4.19	4.19	4.00	4.09	1300
2001-03-21	3.75	3.81	3.50	3.63	4300
2001-03-22	3.86	3.86	3.50	3.50	3900
2001-03-23	3.86	3.86	3.38	3.44	4500
2001-03-26	3.38	3.63	3.38	3.38	1300
2001-03-27	3.50	3.50	3.50	3.50	2500
2001-03-28	3.50	3.63	3.47	3.63	4100
2001-03-30	3.50	3.88	3.38	3.88	5500
2001-04-02	3.64	3.64	3.38	3.38	6900
2001-04-03	4.00	4.00	4.00	4.00	2500
2001-04-05	3.75	3.75	3.75	3.75	100
2001-04-09	3.50	3.50	3.50	3.50	200
2001-04-10	3.60	3.60	3.60	3.60	100
2001-04-11	3.60	3.60	3.60	3.60	700
2001-04-12	3.60	3.60	3.60	3.60	100
2001-04-16	3.60	4.00	3.40	4.00	6600
2001-04-17	4.00	4.00	3.50	3.95	4300
2001-04-18	3.55	3.75	3.50	3.75	3700
2001-04-19	3.85	3.85	3.85	3.85	2100
2001-04-20	3.90	4.00	3.90	3.99	7600
2001-04-24	4.00	4.00	4.00	4.00	2000
2001-04-25	3.95	4.00	3.90	3.95	11800
2001-04-26	4.00	4.05	3.90	4.03	12500
2001-04-27	4.04	4.14	4.04	4.14	9400
2001-04-30	4.22	4.75	4.22	4.55	8900
2001-05-01	4.55	5.00	4.55	4.90	12700
2001-05-02	4.90	5.07	4.90	5.02	14100
2001-05-03	5.02	5.20	5.02	5.18	12800
2001-05-04	5.13	5.30	5.10	5.25	21600
2001-05-07	5.30	5.75	5.30	5.75	26000
2001-05-08	5.35	5.50	5.35	5.40	6100
2001-05-09	5.55	5.55	5.55	5.55	5000
2001-05-10	5.99	6.00	5.90	6.00	24900
2001-05-11	5.90	5.90	5.70	5.70	4000
2001-05-14	5.70	5.70	5.30	5.30	23500
2001-05-15	5.29	5.29	5.10	5.14	5800
2001-05-16	5.14	5.34	5.11	5.11	25400
2001-05-17	5.14	5.14	5.11	5.13	25800
2001-05-18	5.11	5.11	5.05	5.05	10100
2001-05-21	5.05	5.05	5.05	5.05	100
2001-05-22	5.06	5.25	5.06	5.25	1300
2001-05-23	5.35	5.35	5.25	5.25	2300
2001-05-24	5.35	5.35	5.35	5.35	1000
2001-05-25	5.43	5.87	5.43	5.68	13300
2001-05-29	5.75	5.75	5.75	5.75	400
2001-05-30	5.67	5.75	5.67	5.75	7200
2001-05-31	6.10	6.45	6.00	6.23	50500
2001-06-01	6.11	6.70	6.10	6.70	88900
2001-06-04	6.65	6.65	6.24	6.35	9400
2001-06-05	6.25	6.35	6.25	6.35	4900
2001-06-06	6.25	6.45	6.15	6.40	27400
2001-06-07	6.39	6.39	6.33	6.37	2500
2001-06-08	6.33	6.33	6.32	6.32	500
2001-06-11	6.25	6.25	6.25	6.25	200
2001-06-12	6.25	6.25	6.09	6.09	3400
2001-06-13	6.09	6.09	5.69	5.75	9700
2001-06-14	5.75	5.75	5.60	5.60	1800
2001-06-15	5.73	5.73	5.60	5.60	1600
2001-06-18	5.69	5.75	5.60	5.60	6200
2001-06-20	5.60	5.75	5.60	5.70	16700
2001-06-21	5.75	5.75	5.75	5.75	2500
2001-06-22	5.74	5.74	5.61	5.61	2100
2001-06-26	5.69	5.69	5.61	5.61	1500
2001-06-27	5.61	5.64	5.61	5.64	2900
2001-06-28	5.74	5.74	5.74	5.74	100
2001-07-02	5.61	5.61	5.61	5.61	100
2001-07-03	5.75	5.75	5.65	5.65	5100
2001-07-05	5.65	5.90	5.65	5.85	13200
2001-07-06	5.90	5.90	5.85	5.85	3900
2001-07-09	5.90	6.00	5.90	6.00	13900
2001-07-10	6.00	6.00	5.88	5.90	13400
2001-07-11	5.90	5.90	5.90	5.90	2500
2001-07-12	5.90	5.90	5.90	5.90	5000
2001-07-13	5.86	5.90	5.85	5.90	13300
2001-07-16	5.90	5.90	5.90	5.90	2300
2001-07-17	5.85	5.85	5.85	5.85	1000
2001-07-18	5.85	5.85	5.85	5.85	9900
2001-07-19	5.89	5.90	5.85	5.90	4500
2001-07-20	5.90	5.90	5.90	5.90	1000
2001-07-23	6.00	6.00	5.85	5.85	5700
2001-07-24	5.98	5.99	5.90	5.95	8000
2001-07-25	5.70	5.95	5.60	5.60	19300
2001-07-26	5.60	5.60	5.60	5.60	600
2001-08-02	5.60	5.60	5.60	5.60	1000
2001-08-03	5.60	5.60	5.50	5.51	12500
2001-08-06	5.50	5.50	5.50	5.50	700
2001-08-07	5.50	5.50	5.50	5.50	1000
2001-08-08	5.45	5.45	5.12	5.12	1600
2001-08-09	5.10	5.10	5.07	5.10	2100
2001-08-10	5.10	5.20	5.10	5.10	1300
2001-08-13	5.10	5.10	5.05	5.05	600
2001-08-14	5.00	5.00	4.85	4.85	7100
2001-08-15	4.75	4.76	4.70	4.70	8300
2001-08-16	4.66	4.66	4.00	4.25	12200
2001-08-17	4.06	4.25	4.01	4.25	10700
2001-08-20	4.15	4.15	4.15	4.15	800
2001-08-24	4.25	4.25	4.15	4.15	400
2001-08-27	4.10	4.10	4.01	4.01	4700
2001-08-28	4.00	4.00	4.00	4.00	100
2001-08-29	4.00	4.00	4.00	4.00	100
2001-08-30	4.15	4.15	3.70	4.00	7400
2001-08-31	3.80	5.20	3.80	5.20	17100
2001-09-04	5.14	5.14	4.55	4.55	3500
2001-09-05	4.80	5.01	4.80	4.93	9800
2001-09-06	4.85	4.85	4.80	4.80	2000
2001-09-07	4.85	5.00	4.85	5.00	6900
2001-09-10	4.94	4.94	4.94	4.94	500
2001-09-17	5.00	5.00	4.95	4.95	5700
2001-09-18	4.82	4.90	4.82	4.90	6000
2001-09-19	4.90	4.95	4.70	4.70	13100
2001-09-20	4.71	4.71	4.52	4.53	8300
2001-09-21	4.53	4.53	4.35	4.35	4400
2001-09-24	4.30	4.30	4.20	4.20	1100
2001-09-25	4.10	4.15	3.95	4.15	2700
2001-09-26	4.01	4.11	3.90	3.90	2500
2001-09-27	3.97	4.05	3.80	4.05	8300
2001-09-28	4.11	4.75	4.05	4.49	22700
2001-10-01	4.50	4.51	4.45	4.45	21600
2001-10-02	4.60	5.20	4.55	5.20	21500
2001-10-03	5.03	5.21	4.75	5.21	20200
2001-10-04	5.10	5.34	5.10	5.34	23000
2001-10-05	5.27	5.30	5.10	5.30	3800
2001-10-09	5.20	5.34	5.20	5.34	3900
2001-10-10	5.30	5.30	5.01	5.25	1700
2001-10-11	5.32	5.36	5.20	5.27	13800
2001-10-12	5.10	5.60	5.10	5.60	29300
2001-10-15	5.65	5.88	5.40	5.88	29300
2001-10-16	5.90	6.25	5.80	6.23	54500
2001-10-17	6.25	6.25	6.10	6.20	10700
2001-10-18	6.23	6.25	6.20	6.20	12000
2001-10-19	6.11	6.25	6.11	6.23	3800
2001-10-22	6.40	7.12	6.39	7.00	232600
2001-10-23	7.05	7.05	6.35	6.49	35300
2001-10-24	6.49	7.05	6.26	7.00	43500
2001-10-25	6.73	7.15	6.73	7.05	56500
2001-10-26	6.55	7.20	6.54	6.94	31100
2001-10-29	7.00	7.00	6.45	6.50	16800
2001-10-30	6.51	6.51	4.97	5.24	56500
2001-10-31	5.45	6.50	5.15	6.40	58600
2001-11-01	6.59	6.60	5.45	5.67	38000
2001-11-02	6.00	6.50	5.30	5.90	21800
2001-11-05	6.50	6.50	6.00	6.00	1000
2001-11-06	6.00	6.00	5.50	5.50	12800
2001-11-07	5.50	6.25	5.50	6.25	7500
2001-11-08	6.25	6.75	6.25	6.50	10200
2001-11-09	6.50	6.50	6.40	6.50	3600
2001-11-12	6.37	7.10	6.25	6.25	40600
2001-11-13	6.75	7.20	6.30	7.00	14200
2001-11-14	7.14	7.40	6.11	7.25	135100
2001-11-15	7.28	7.95	7.20	7.50	94800
2001-11-16	7.74	8.19	6.80	7.40	62900
2001-11-19	7.60	7.60	7.20	7.44	7600
2001-11-20	7.45	8.10	7.25	8.10	37100
2001-11-21	8.09	8.25	8.00	8.25	24500
2001-11-23	8.33	8.33	7.99	7.99	17900
2001-11-26	7.85	7.90	7.50	7.56	9900
2001-11-27	7.50	7.51	6.32	6.68	83100
2001-11-28	6.30	6.60	6.30	6.49	17200
2001-11-29	6.36	6.85	6.25	6.75	9300
2001-11-30	6.70	6.78	6.25	6.78	11300
2001-12-03	6.82	6.82	6.27	6.65	5300
2001-12-04	6.65	7.40	6.65	7.40	20900
2001-12-05	7.40	7.40	7.15	7.29	18300
2001-12-06	7.25	7.25	7.15	7.15	10600
2001-12-07	7.15	7.15	6.27	6.40	17200
2001-12-10	6.63	6.63	6.10	6.11	18800
2001-12-11	6.35	6.75	6.05	6.36	90600
2001-12-12	6.36	7.60	6.36	7.60	32200
2001-12-13	9.01	9.41	8.50	9.18	518400
2001-12-14	9.35	9.84	9.26	9.70	247000
2001-12-17	9.82	9.95	9.00	9.11	125300
2001-12-18	9.01	9.20	8.75	9.05	65600
2001-12-19	9.00	10.45	8.31	10.00	104900
2001-12-20	10.49	10.49	9.77	9.98	50100
2001-12-21	9.78	10.20	9.76	10.20	23600
2001-12-24	10.20	10.41	10.15	10.34	13800
2001-12-26	10.33	10.44	9.99	10.12	13100
2001-12-27	10.00	10.85	9.62	10.17	48900
2001-12-28	10.13	10.35	10.01	10.15	18600
2001-12-31	10.01	10.70	9.99	10.59	38100
2002-01-02	10.00	10.36	10.00	10.25	25700
2002-01-03	10.20	10.50	9.99	10.15	51100
2002-01-04	10.01	10.01	9.00	9.90	127600
2002-01-07	9.50	9.89	9.50	9.50	9400
2002-01-08	9.51	9.55	9.11	9.55	93700
2002-01-09	9.59	10.75	9.45	10.21	194700
2002-01-10	10.51	10.65	10.21	10.45	252800
2002-01-11	10.54	11.10	9.90	10.14	171400
2002-01-14	9.97	9.97	8.75	9.00	284300
2002-01-15	9.14	9.14	8.81	8.96	40300
2002-01-16	8.80	9.35	8.60	9.09	161400
2002-01-17	9.40	9.50	9.36	9.48	17300
2002-01-18	9.25	9.70	9.25	9.58	34600
2002-01-22	9.36	9.70	9.30	9.30	7800
2002-01-23	9.30	9.95	9.30	9.55	32300
2002-01-24	9.69	9.95	9.69	9.77	15200
2002-01-25	9.79	10.00	9.40	9.51	48200
2002-01-28	9.60	9.69	9.55	9.69	20000
2002-01-29	9.70	9.70	9.40	9.49	14800
2002-01-30	9.31	9.35	9.10	9.30	4400
2002-01-31	9.20	10.35	9.20	10.10	91700
2002-02-01	9.90	10.25	9.85	9.90	19000
2002-02-04	9.99	9.99	9.65	9.65	12200
2002-02-05	9.65	9.65	9.15	9.35	14300
2002-02-06	9.19	9.75	9.00	9.14	23100
2002-02-07	9.01	9.04	8.40	8.40	70200
2002-02-08	8.00	8.20	7.50	7.95	54000
2002-02-11	7.85	8.20	7.85	7.90	6200
2002-02-12	7.81	7.82	6.95	7.40	59100
2002-02-13	7.30	7.30	6.65	7.25	56400
2002-02-14	7.25	7.65	6.85	7.50	38700
2002-02-15	7.50	7.55	6.80	6.91	158100
2002-02-19	6.79	7.00	6.75	6.75	22800
2002-02-20	7.00	7.00	6.94	6.94	1300
2002-02-21	7.00	8.10	7.00	7.70	32700
2002-02-22	7.80	9.19	7.80	8.30	215200
2002-02-25	8.55	9.00	8.05	9.00	40500
2002-02-26	9.10	9.20	8.95	9.08	23200
2002-02-27	9.25	9.90	9.25	9.26	58500
2002-02-28	9.44	10.00	9.41	9.80	33100
2002-03-01	9.80	9.80	9.55	9.69	49800
2002-03-04	9.59	9.99	9.58	9.90	23900
2002-03-05	9.85	9.93	9.71	9.71	5200
2002-03-06	9.83	10.05	9.83	9.85	56500
2002-03-07	9.80	9.92	9.80	9.80	2500
2002-03-08	9.80	9.80	9.30	9.30	23200
2002-03-11	9.30	9.40	9.20	9.30	4400
2002-03-12	9.30	9.45	9.22	9.22	2500
2002-03-13	9.20	9.25	9.19	9.19	1900
2002-03-14	9.20	9.43	9.19	9.30	54000
2002-03-15	9.21	9.30	9.19	9.19	19400
2002-03-18	9.17	9.20	8.99	8.99	3000
2002-03-19	9.00	9.22	8.97	9.15	52300
2002-03-20	9.17	9.17	8.98	9.00	8800
2002-03-21	9.00	9.00	8.95	8.95	2300
2002-03-22	8.83	8.83	8.67	8.75	22900
2002-03-25	8.65	8.65	8.30	8.30	3600
2002-03-26	8.38	8.45	8.20	8.22	4900
2002-03-27	8.15	8.50	8.12	8.50	7500
2002-03-28	9.10	9.11	8.07	8.19	130200
2002-04-01	8.18	8.30	7.51	7.64	22600
2002-04-02	7.60	8.15	7.60	7.78	128500
2002-04-03	7.63	7.75	7.54	7.73	5100
2002-04-04	7.75	7.75	7.75	7.75	200
2002-04-05	7.72	7.72	7.63	7.63	600
2002-04-08	7.72	7.73	7.52	7.60	5200
2002-04-09	7.53	7.53	7.50	7.50	4000
2002-04-10	7.40	7.40	6.78	6.90	8500
2002-04-11	6.95	6.95	6.24	6.82	13700
2002-04-12	6.82	7.26	6.82	6.99	17800
2002-04-15	6.92	7.10	5.90	6.24	57800
2002-04-16	6.20	6.34	6.00	6.25	23100
2002-04-17	6.21	6.33	6.15	6.20	8200
2002-04-18	6.20	7.00	6.20	6.72	13000
2002-04-19	7.05	7.20	6.72	6.90	29700
2002-04-22	6.88	7.10	6.48	6.70	25000
2002-04-23	6.52	6.90	6.26	6.78	29200
2002-04-24	7.07	7.52	6.87	7.21	55500
2002-04-25	7.21	7.29	6.85	6.91	26600
2002-04-26	6.92	6.95	6.55	6.75	25800
2002-04-29	6.84	6.90	6.55	6.56	33400
2002-04-30	6.60	7.00	6.50	7.00	30600
2002-05-01	7.00	7.00	6.55	6.70	17000
2002-05-02	6.73	6.73	6.55	6.55	13700
2002-05-03	6.51	6.51	6.41	6.41	6600
2002-05-06	6.50	6.50	6.06	6.08	14200
2002-05-07	6.05	6.15	5.86	5.86	36000
2002-05-08	6.00	6.00	5.73	5.73	4800
2002-05-09	5.84	5.84	5.75	5.76	400
2002-05-10	5.76	5.85	5.61	5.61	6000
2002-05-13	5.79	5.79	5.15	5.40	22100
2002-05-14	5.24	5.43	4.93	5.00	40600
2002-05-15	4.99	5.00	4.40	4.50	70400
2002-05-16	4.40	4.90	4.28	4.73	116800
2002-05-17	4.87	5.30	4.80	5.05	34500
2002-05-20	5.15	5.20	4.88	5.00	23500
2002-05-21	4.95	5.05	4.70	4.70	41300
2002-05-22	4.70	4.75	4.53	4.54	17300
2002-05-23	4.55	4.60	4.45	4.50	34800
2002-05-24	4.35	4.46	4.35	4.44	19000
2002-05-28	4.35	4.46	4.10	4.20	20400
2002-05-29	4.30	4.30	3.85	4.00	125500
2002-05-30	3.92	4.00	3.56	3.80	30900
2002-05-31	3.70	4.15	3.61	4.05	58700
2002-06-03	4.03	4.05	3.77	3.77	6000
2002-06-04	3.78	3.80	3.77	3.80	2200
2002-06-05	3.74	3.74	3.30	3.30	27500
2002-06-06	3.25	3.39	3.20	3.20	38100
2002-06-07	3.25	3.38	3.02	3.24	44500
2002-06-10	3.15	3.19	2.69	3.10	36000
2002-06-11	3.05	3.25	3.02	3.25	20700
2002-06-12	3.07	3.25	3.07	3.22	4300
2002-06-13	3.50	3.77	3.40	3.77	70100
2002-06-14	3.64	3.68	3.54	3.55	23500
2002-06-17	3.66	3.67	3.57	3.65	9600
2002-06-18	3.64	3.64	3.38	3.44	51000
2002-06-19	3.37	3.40	3.31	3.35	25000
2002-06-20	3.44	3.50	3.27	3.37	5600
2002-06-21	3.35	3.51	3.30	3.43	35600
2002-06-24	3.50	3.55	3.48	3.49	8100
2002-06-25	3.54	3.64	3.40	3.55	9700
2002-06-26	3.60	3.60	3.41	3.50	5100
2002-06-27	3.59	3.63	3.50	3.63	10300
2002-06-28	3.62	3.89	3.55	3.89	34300
2002-07-01	3.88	3.88	3.70	3.81	11900
2002-07-02	3.86	3.86	3.25	3.72	14200
2002-07-03	3.46	3.70	3.40	3.70	16400
2002-07-05	3.69	3.70	3.69	3.70	800
2002-07-08	3.69	3.69	3.56	3.56	2800
2002-07-09	3.57	3.67	3.57	3.65	7600
2002-07-10	3.56	3.57	3.56	3.56	5300
2002-07-11	3.56	3.56	3.25	3.45	6900
2002-07-12	3.46	3.75	3.39	3.75	14400
2002-07-15	3.77	4.30	3.71	3.90	47000
2002-07-16	3.85	4.05	3.71	4.05	16600
2002-07-17	4.31	4.40	3.90	4.05	30800
2002-07-18	4.05	4.05	3.55	4.00	16200
2002-07-19	3.75	4.00	3.75	3.98	8500
2002-07-22	3.93	3.93	3.93	3.93	200
2002-07-23	3.92	3.93	3.90	3.90	1500
2002-07-24	3.80	4.19	3.77	4.05	30100
2002-07-25	4.05	4.25	3.95	4.20	21200
2002-07-26	4.10	4.87	4.10	4.87	18100
2002-07-29	4.79	5.05	4.79	5.05	10400
2002-07-30	5.05	5.05	4.56	5.03	9000
2002-07-31	4.56	6.00	4.56	6.00	15500
2002-08-01	5.89	5.89	5.43	5.70	7000
2002-08-02	5.56	5.82	5.39	5.39	8100
2002-08-05	5.40	5.57	5.40	5.46	14200
2002-08-06	5.40	5.45	5.00	5.15	9800
2002-08-07	4.97	5.11	4.62	4.89	4900
2002-08-08	4.90	4.95	4.89	4.89	900
2002-08-09	4.75	4.95	4.48	4.95	3100
2002-08-12	5.00	5.00	4.66	4.89	2400
2002-08-13	4.89	5.09	4.89	5.00	7900
2002-08-14	5.10	5.15	5.00	5.00	7000
2002-08-15	5.00	5.00	4.80	5.00	1600
2002-08-16	5.04	5.04	4.80	5.00	1700
2002-08-19	4.82	5.00	4.81	4.81	3200
2002-08-20	4.91	5.12	4.91	5.05	20900
2002-08-21	5.12	5.12	4.60	4.67	60400
2002-08-22	4.85	4.85	4.57	4.85	5500
2002-08-23	4.85	4.85	4.25	4.47	21800
2002-08-27	4.47	4.47	3.89	4.27	20400
2002-08-28	4.17	4.28	4.17	4.28	1100
2002-08-29	4.29	4.63	4.22	4.31	15400
2002-08-30	4.30	4.76	4.30	4.73	12900
2002-09-03	4.76	4.76	4.65	4.70	1100
2002-09-04	4.60	4.60	4.30	4.54	4100
2002-09-05	4.55	4.55	4.30	4.38	20300
2002-09-06	4.48	4.48	4.37	4.37	1700
2002-09-09	4.33	4.51	4.33	4.51	1900
2002-09-11	4.18	4.50	4.18	4.50	10600
2002-09-12	4.32	4.45	4.32	4.45	2000
2002-09-13	4.50	4.50	4.44	4.44	300
2002-09-17	4.51	4.51	4.48	4.50	4000
2002-09-18	4.43	4.43	4.38	4.38	800
2002-09-19	4.49	4.60	4.49	4.55	1500
2002-09-20	4.55	4.87	4.55	4.63	900
2002-09-23	4.88	4.88	4.55	4.55	3100
2002-09-24	4.05	4.49	4.05	4.49	10300
2002-09-25	4.39	4.39	3.90	4.19	15000
2002-09-26	3.95	4.19	3.76	4.10	2700
2002-09-27	4.19	4.19	4.15	4.15	200
2002-09-30	4.08	4.20	4.08	4.15	2700
2002-10-01	4.07	4.07	4.07	4.07	23300
2002-10-02	4.14	4.24	4.13	4.13	4200
2002-10-03	4.11	4.11	3.85	3.98	3800
2002-10-04	3.91	4.13	3.71	3.95	9100
2002-10-07	3.79	3.83	3.68	3.83	7100
2002-10-08	3.84	3.94	3.63	3.79	6700
2002-10-09	3.76	3.76	3.48	3.73	2300
2002-10-10	3.73	3.73	3.73	3.73	200
2002-10-11	3.75	4.00	3.73	4.00	8100
2002-10-14	3.78	4.00	3.78	4.00	700
2002-10-15	3.67	3.90	3.67	3.86	2000
2002-10-16	3.99	3.99	3.84	3.99	500
2002-10-17	4.00	4.10	4.00	4.09	8800
2002-10-18	4.10	4.10	4.00	4.05	6900
2002-10-21	3.93	4.05	3.93	4.05	1400
2002-10-22	3.93	4.05	3.93	4.05	400
2002-10-23	3.98	4.04	3.98	4.04	1300
2002-10-24	4.10	4.19	4.10	4.16	4000
2002-10-25	4.08	4.29	4.03	4.03	5500
2002-10-28	4.24	4.24	4.13	4.13	600
2002-10-29	3.96	4.01	3.65	4.01	7700
2002-10-30	3.92	4.20	3.92	4.10	16700
2002-10-31	4.06	4.10	4.06	4.08	27000
2002-11-01	4.07	4.08	4.05	4.07	2800
2002-11-04	4.09	4.18	4.02	4.13	9900
2002-11-05	4.08	4.08	4.02	4.05	12500
2002-11-06	4.01	4.01	3.98	3.98	3100
2002-11-07	3.97	4.09	3.97	4.09	600
2002-11-08	4.18	4.18	4.08	4.08	1600
2002-11-11	4.20	4.59	4.15	4.15	13100
2002-11-12	4.18	4.29	4.11	4.11	7200
2002-11-13	4.05	4.13	3.85	4.09	1600
2002-11-14	4.10	4.10	4.10	4.10	200
2002-11-15	4.05	4.05	4.05	4.05	2000
2002-11-18	3.98	3.98	3.98	3.98	200
2002-11-19	3.97	4.03	3.97	3.98	2100
2002-11-20	3.89	3.99	3.83	3.85	7900
2002-11-21	4.45	4.53	4.24	4.39	44800
2002-11-22	4.38	4.42	4.23	4.37	9500
2002-11-25	4.35	4.35	4.04	4.33	9500
2002-11-26	4.16	4.29	4.15	4.20	7200
2002-11-27	4.21	4.38	4.21	4.26	8800
2002-11-29	4.38	4.45	4.33	4.45	5500
2002-12-02	4.46	4.50	4.35	4.35	3400
2002-12-03	4.35	4.35	4.26	4.28	2200
2002-12-04	4.26	4.26	4.26	4.26	4400
2002-12-05	4.25	4.25	4.24	4.24	500
2002-12-06	4.24	4.29	4.24	4.24	9700
2002-12-09	4.16	4.31	4.16	4.27	5000
2002-12-10	4.16	4.18	4.16	4.18	1100
2002-12-11	4.18	4.25	4.16	4.25	3300
2002-12-12	4.23	4.23	4.20	4.20	1100
2002-12-13	4.21	4.21	4.20	4.20	2700
2002-12-16	4.24	4.26	4.20	4.20	6000
2002-12-17	4.20	4.26	4.20	4.20	5800
2002-12-18	4.26	4.26	4.08	4.08	6500
2002-12-19	4.07	4.09	4.05	4.09	7300
2002-12-20	4.05	4.10	4.00	4.10	9700
2002-12-23	4.00	4.05	4.00	4.05	2100
2002-12-24	4.05	4.05	4.02	4.05	2800
2002-12-26	4.10	4.10	4.00	4.06	6600
2002-12-27	4.01	4.10	3.94	4.00	7700
2002-12-30	4.01	4.07	4.00	4.05	18100
2002-12-31	4.04	4.40	3.99	4.38	45300
2003-01-02	4.35	4.35	4.25	4.28	7200
2003-01-03	4.28	4.29	4.02	4.02	6300
2003-01-06	4.05	4.10	4.05	4.10	11600
2003-01-07	4.18	4.40	4.18	4.40	10400
2003-01-08	4.45	4.55	4.40	4.50	41700
2003-01-09	4.51	4.55	4.50	4.50	15400
2003-01-10	4.41	4.50	4.16	4.50	14300
2003-01-13	4.29	4.54	4.29	4.52	18700
2003-01-14	4.54	4.54	4.46	4.53	75900
2003-01-15	4.51	4.51	4.50	4.50	11400
2003-01-16	4.50	4.50	4.03	4.33	45700
2003-01-17	4.30	4.50	4.30	4.50	1100
2003-01-21	4.35	4.44	4.25	4.40	19600
2003-01-22	4.29	4.50	4.22	4.50	9800
2003-01-23	4.50	4.50	4.50	4.50	100
2003-01-24	4.50	4.50	4.41	4.50	68500
2003-01-27	4.50	4.98	4.50	4.62	7000
2003-01-28	4.61	4.93	4.51	4.93	7800
2003-01-29	4.84	4.90	4.80	4.80	15500
2003-01-30	4.94	4.94	4.80	4.80	5100
2003-02-03	4.76	4.76	4.60	4.73	5500
2003-02-04	4.48	4.62	4.27	4.45	6000
2003-02-05	4.45	4.60	4.45	4.60	3800
2003-02-06	4.72	4.81	4.70	4.80	6500
2003-02-07	4.79	4.79	4.75	4.75	700
2003-02-10	4.78	4.95	4.78	4.90	1600
2003-02-11	4.95	4.95	4.51	4.75	9900
2003-02-12	4.85	4.95	4.79	4.92	27600
2003-02-13	4.95	5.19	4.94	4.94	47300
2003-02-14	5.08	5.12	4.81	4.81	9200
2003-02-18	4.80	4.80	4.34	4.55	28400
2003-02-19	4.60	4.73	4.60	4.73	1300
2003-02-20	4.75	4.75	4.75	4.75	500
2003-02-21	4.75	4.93	4.75	4.93	3400
2003-02-24	4.78	4.87	4.70	4.75	26400
2003-02-25	4.75	4.80	4.39	4.69	13000
2003-02-26	4.55	4.94	4.55	4.83	4500
2003-02-27	4.69	4.89	4.65	4.86	5600
2003-02-28	4.76	4.92	4.75	4.92	1500
2003-03-03	4.77	4.96	4.72	4.89	1400
2003-03-04	4.78	4.89	4.77	4.80	64600
2003-03-05	4.92	5.00	4.81	4.86	5100
2003-03-06	4.98	4.98	4.85	4.88	3300
2003-03-07	4.81	4.91	4.78	4.86	3000
2003-03-10	4.79	4.95	4.79	4.95	1700
2003-03-11	4.93	4.93	4.93	4.93	16200
2003-03-12	4.93	4.97	4.79	4.79	67900
2003-03-13	4.79	4.89	4.79	4.89	900
2003-03-14	4.90	4.91	4.79	4.79	2400
2003-03-17	4.79	4.79	4.79	4.79	100
2003-03-18	4.75	4.79	4.75	4.78	30400
2003-03-19	4.75	4.75	4.73	4.73	3500
2003-03-20	4.68	4.77	4.68	4.75	46500
2003-03-21	4.70	4.70	4.70	4.70	1000
2003-03-24	4.78	4.79	4.78	4.79	2900
2003-03-25	4.85	4.99	4.80	4.81	22800
2003-03-27	4.80	4.80	4.80	4.80	200
2003-03-31	4.60	4.75	4.53	4.75	6800
2003-04-01	4.65	4.76	4.65	4.71	53800
2003-04-02	4.54	4.60	4.54	4.60	8500
2003-04-03	4.65	4.65	4.60	4.60	6200
2003-04-04	4.61	4.65	4.61	4.65	5500
2003-04-07	4.66	4.76	4.66	4.76	2200
2003-04-08	4.75	4.75	4.75	4.75	20000
2003-04-09	4.78	4.80	4.78	4.80	2900
2003-04-10	4.81	4.82	4.81	4.81	4400
2003-04-11	4.81	4.82	4.81	4.82	700
2003-04-14	4.81	4.81	4.81	4.81	3200
2003-04-15	4.81	4.82	4.80	4.82	9500
2003-04-17	4.80	4.80	4.60	4.75	6100
2003-04-21	4.65	4.66	4.65	4.65	2800
2003-04-22	4.66	5.07	4.66	5.02	5400
2003-04-23	5.10	5.13	4.90	5.01	26600
2003-04-24	5.13	5.15	5.00	5.00	3100
2003-04-25	4.96	5.01	4.96	5.00	900
2003-04-28	5.10	5.18	5.10	5.18	12000
2003-04-29	5.18	5.18	5.18	5.18	1000
2003-04-30	5.20	5.35	5.15	5.24	17300
2003-05-01	5.27	5.27	5.27	5.27	700
2003-05-02	5.32	5.32	5.25	5.25	3000
2003-05-05	5.34	5.44	5.34	5.40	6100
2003-05-06	5.46	5.50	5.15	5.41	21300
2003-05-07	5.60	5.60	4.91	5.09	54100
2003-05-08	4.96	5.31	4.95	5.11	35600
2003-05-09	5.17	5.17	5.09	5.15	13300
2003-05-12	5.19	5.50	5.19	5.20	15200
2003-05-13	5.23	5.36	5.23	5.36	200
2003-05-14	5.39	5.39	5.38	5.38	5200
2003-05-15	5.32	5.32	5.31	5.31	3000
2003-05-16	5.31	5.36	5.31	5.36	1300
2003-05-19	5.46	6.10	5.45	5.89	44500
2003-05-20	5.80	5.94	5.80	5.82	10700
2003-05-21	5.81	6.00	5.81	6.00	26200
2003-05-22	5.80	5.91	5.80	5.91	10400
2003-05-23	5.82	6.05	5.81	6.05	20300
2003-05-27	6.10	7.09	6.06	6.81	46000
2003-05-28	7.10	7.10	6.71	6.71	18800
2003-05-29	6.72	6.72	6.68	6.68	8800
2003-05-30	6.75	6.95	6.70	6.95	18900
2003-06-02	7.00	7.00	6.92	6.93	4400
2003-06-03	6.96	7.00	6.90	7.00	7700
2003-06-04	7.00	7.04	6.93	6.95	13500
2003-06-05	6.91	6.91	6.81	6.89	4400
2003-06-06	6.89	7.07	6.70	7.00	28300
2003-06-09	7.04	7.20	6.85	7.03	17100
2003-06-10	7.15	7.47	7.06	7.22	55100
2003-06-11	7.25	7.95	7.25	7.75	36200
2003-06-12	7.75	7.75	7.45	7.64	9500
2003-06-13	7.61	7.61	7.10	7.49	12100
2003-06-16	7.46	7.52	7.45	7.52	9600
2003-06-17	7.53	7.78	7.17	7.72	18300
2003-06-18	7.75	7.75	7.66	7.73	8300
2003-06-19	7.69	8.20	7.69	7.88	40700
2003-06-20	7.92	8.19	7.73	8.19	27200
2003-06-23	8.20	8.20	7.90	7.94	18800
2003-06-24	7.91	7.91	7.60	7.61	6800
2003-06-25	7.70	7.71	7.00	7.21	20300
2003-06-26	7.15	7.50	7.02	7.41	18600
2003-06-27	7.49	7.67	6.55	7.66	26900
2003-06-30	7.70	8.00	7.69	8.00	12000
2003-07-01	8.02	8.20	8.00	8.10	11300
2003-07-02	8.01	8.13	7.90	8.10	10200
2003-07-03	8.20	8.20	8.00	8.20	5600
2003-07-07	8.24	8.24	8.01	8.09	5200
2003-07-08	8.12	8.13	7.90	7.99	39600
2003-07-09	7.91	8.00	7.90	8.00	4800
2003-07-10	8.00	8.00	7.90	7.96	4700
2003-07-11	7.85	8.00	7.85	7.99	3700
2003-07-14	8.00	8.00	7.80	7.89	4600
2003-07-15	7.90	8.00	7.86	7.99	2300
2003-07-16	7.89	7.99	7.89	7.98	2100
2003-07-17	7.89	7.89	7.75	7.85	6600
2003-07-18	7.75	7.75	7.44	7.75	6300
2003-07-21	7.75	7.75	7.51	7.58	2200
2003-07-22	7.55	7.84	7.45	7.71	6100
2003-07-23	7.75	7.76	7.66	7.75	2700
2003-07-24	7.70	7.70	7.50	7.59	1900
2003-07-25	7.50	7.75	7.40	7.75	16100
2003-07-28	7.75	7.75	7.40	7.50	13800
2003-07-29	7.41	7.50	7.41	7.50	1600
2003-07-30	7.50	7.67	7.42	7.56	10400
2003-07-31	7.50	7.75	7.50	7.75	7300
2003-08-01	7.75	7.75	7.51	7.75	5300
2003-08-04	7.70	7.76	7.56	7.76	9700
2003-08-05	7.86	8.00	7.86	7.96	10000
2003-08-06	7.80	7.94	7.70	7.70	2300
2003-08-07	7.65	8.22	7.59	8.12	34500
2003-08-08	7.91	8.12	7.90	7.90	8500
2003-08-11	8.14	8.15	7.95	7.99	8200
2003-08-12	7.94	8.14	7.92	7.99	12400
2003-08-13	7.96	8.39	7.90	8.09	27700
2003-08-14	8.15	8.16	8.03	8.16	11500
2003-08-15	8.15	8.30	8.15	8.30	800
2003-08-18	8.34	8.34	7.90	8.17	7600
2003-08-19	7.99	8.01	7.90	7.94	7200
2003-08-20	7.86	8.16	7.80	8.10	18500
2003-08-21	8.11	8.20	8.10	8.20	5000
2003-08-22	8.03	8.18	7.55	7.68	59000
2003-08-25	7.68	7.74	7.40	7.73	5100
2003-08-26	7.74	7.79	7.30	7.59	9900
2003-08-27	7.32	7.70	7.32	7.70	3700
2003-08-28	7.60	7.70	7.35	7.70	31500
2003-08-29	7.69	7.86	7.53	7.80	5100
2003-09-02	7.95	7.95	7.08	7.50	20300
2003-09-03	7.48	7.58	7.38	7.50	6900
2003-09-04	7.43	7.70	7.17	7.70	18700
2003-09-05	7.92	8.14	7.78	8.00	57900
2003-09-08	8.17	8.51	7.95	7.95	83800
2003-09-09	8.05	8.20	7.81	8.06	4700
2003-09-10	7.87	7.91	7.70	7.71	38500
2003-09-11	7.56	8.16	7.56	8.15	36600
2003-09-12	8.25	8.25	7.75	8.00	11500
2003-09-15	7.92	7.95	7.78	7.95	15300
2003-09-16	7.85	7.96	7.69	7.96	2500
2003-09-17	7.76	8.25	7.76	8.05	44500
2003-09-18	8.03	8.25	8.00	8.20	14600
2003-09-19	8.09	8.40	7.25	7.53	48500
2003-09-22	7.09	8.00	7.09	8.00	6900
2003-09-23	8.06	8.08	7.61	8.00	10400
2003-09-24	7.61	8.05	7.20	7.70	13900
2003-09-25	7.99	8.01	7.85	7.99	12800
2003-09-26	7.83	8.10	7.83	8.10	500
2003-09-29	8.55	8.88	8.25	8.66	427600
2003-09-30	8.82	9.24	8.15	8.42	229400
2003-10-01	8.58	8.58	7.95	7.95	70200
2003-10-02	8.16	8.28	7.66	8.23	71200
2003-10-03	9.00	9.15	7.63	8.10	34300
2003-10-06	8.19	8.29	8.13	8.13	8100
2003-10-07	8.03	8.15	7.68	8.05	18000
2003-10-08	8.04	8.14	8.00	8.08	14800
2003-10-09	8.15	8.23	8.01	8.14	17300
2003-10-10	8.07	8.70	8.03	8.70	76900
2003-10-13	8.73	8.85	8.35	8.81	24900
2003-10-14	8.90	8.95	8.65	8.75	21600
2003-10-15	8.58	8.70	8.20	8.44	22000
2003-10-16	8.58	10.00	8.35	9.95	174100
2003-10-17	10.00	10.00	9.36	9.51	67100
2003-10-20	9.80	9.80	9.50	9.65	47600
2003-10-21	9.68	9.80	9.10	9.47	19200
2003-10-22	9.48	9.48	8.99	9.14	19200
2003-10-23	8.95	9.25	8.41	8.72	26900
2003-10-24	8.50	8.99	8.20	8.97	25800
2003-10-27	8.77	8.99	8.62	8.78	16100
2003-10-28	8.85	8.90	8.66	8.80	10200
2003-10-29	8.87	9.30	8.85	9.23	78300
2003-10-30	9.25	9.25	9.10	9.19	8100
2003-10-31	9.08	9.30	9.08	9.29	86800
2003-11-03	9.37	9.50	9.07	9.24	123200
2003-11-04	9.40	9.40	9.07	9.25	54400
2003-11-05	9.01	9.25	8.85	9.10	34000
2003-11-06	9.18	9.18	8.90	9.09	31000
2003-11-07	8.60	9.21	8.11	8.69	137300
2003-11-10	8.52	8.75	8.22	8.62	51000
2003-11-11	8.70	8.70	8.23	8.38	16100
2003-11-12	8.21	8.50	8.21	8.50	38900
2003-11-13	8.45	8.69	8.45	8.54	12400
2003-11-14	8.46	8.76	8.21	8.76	20400
2003-11-17	8.89	8.89	8.30	8.55	19000
2003-11-18	8.29	8.72	7.90	8.03	46700
2003-11-19	7.90	7.90	7.31	7.50	76800
2003-11-20	7.46	7.62	7.33	7.62	25800
2003-11-21	7.43	7.99	7.43	7.99	10800
2003-11-24	7.44	7.89	7.35	7.55	18100
2003-11-25	7.58	7.83	7.46	7.70	11300
2003-11-26	7.66	7.66	7.43	7.58	9500
2003-11-28	7.50	7.94	7.21	7.90	16000
2003-12-01	7.91	8.00	7.42	7.89	25600
2003-12-02	7.50	7.85	7.50	7.60	14800
2003-12-03	7.77	7.91	7.50	7.75	31100
2003-12-04	7.65	7.77	7.30	7.31	22800
2003-12-05	7.58	7.60	7.25	7.40	21600
2003-12-08	7.40	7.40	7.16	7.40	22200
2003-12-09	7.40	7.40	7.10	7.36	15600
2003-12-10	7.42	7.42	7.06	7.25	3700
2003-12-11	7.26	7.38	6.35	6.50	152300
2003-12-12	6.70	6.70	5.77	6.14	144800
2003-12-15	6.30	6.30	5.95	6.10	31600
2003-12-16	6.16	6.39	6.14	6.39	20700
2003-12-17	6.39	6.44	6.25	6.44	5700
2003-12-18	6.45	6.49	6.30	6.31	37300
2003-12-19	6.39	6.39	5.89	6.00	70200
2003-12-22	6.12	6.22	5.98	6.22	30900
2003-12-23	6.12	6.26	6.12	6.26	8700
2003-12-24	6.26	6.66	6.25	6.26	17800
2003-12-26	6.25	6.47	5.97	6.45	2100
2003-12-29	6.38	6.40	6.06	6.30	22100
2003-12-30	6.32	6.50	6.21	6.47	24200
2003-12-31	6.50	7.10	6.36	6.99	33800
2004-01-02	6.79	7.10	6.35	6.54	108600
2004-01-05	6.42	7.00	6.42	6.78	13700
2004-01-06	6.72	6.90	6.72	6.77	4500
2004-01-07	6.76	6.76	6.40	6.47	13600
2004-01-08	6.42	6.50	6.05	6.33	10800
2004-01-09	6.31	6.64	6.25	6.30	19100
2004-01-12	6.26	6.38	6.10	6.25	28200
2004-01-13	6.15	6.34	6.15	6.30	9800
2004-01-14	6.41	6.75	6.40	6.74	32100
2004-01-15	6.78	7.10	6.39	6.55	40900
2004-01-16	6.71	7.20	6.71	6.90	33800
2004-01-20	6.98	8.36	6.85	8.36	125200
2004-01-21	8.40	8.49	7.70	7.70	51500
2004-01-22	8.00	8.50	7.76	7.80	16000
2004-01-23	7.75	7.75	7.00	7.65	13600
2004-01-26	7.40	7.40	7.18	7.40	10200
2004-01-27	7.20	7.56	7.20	7.56	6100
2004-01-28	7.66	7.75	7.05	7.42	15800
2004-01-29	7.58	7.58	7.14	7.47	10600
2004-01-30	7.40	7.47	7.06	7.34	25800
2004-02-02	7.01	7.41	7.01	7.41	6800
2004-02-03	7.23	7.35	7.09	7.17	9000
2004-02-04	7.13	7.13	6.95	7.07	14800
2004-02-05	6.95	6.95	6.55	6.73	18600
2004-02-06	6.50	6.90	6.50	6.65	12700
2004-02-09	6.58	6.59	6.25	6.34	14300
2004-02-10	6.27	6.40	6.26	6.26	4500
2004-02-11	6.34	6.80	6.34	6.54	6000
2004-02-12	6.82	6.82	6.20	6.36	9000
2004-02-13	6.25	6.42	6.19	6.42	1800
2004-02-17	6.27	6.49	6.27	6.33	2800
2004-02-18	6.27	6.80	6.27	6.48	5700
2004-02-19	6.30	6.56	6.30	6.50	4100
2004-02-20	6.45	6.45	6.20	6.23	8500
2004-02-23	6.09	6.38	6.09	6.20	4800
2004-02-24	6.47	6.69	6.26	6.54	17700
2004-02-25	6.70	6.95	6.65	6.87	10900
2004-02-26	6.86	6.87	6.70	6.79	5300
2004-02-27	6.70	6.90	6.70	6.90	12300
2004-03-01	6.90	7.03	6.85	6.86	6500
2004-03-02	6.94	6.94	6.68	6.85	6900
2004-03-03	6.94	7.50	6.94	7.06	18200
2004-03-04	7.32	7.32	6.80	7.07	11200
2004-03-05	7.08	7.35	6.82	7.07	22500
2004-03-08	7.00	7.00	6.49	6.73	17500
2004-03-09	6.51	6.70	6.45	6.63	5000
2004-03-10	6.63	6.64	6.40	6.46	9000
2004-03-11	6.40	7.05	6.40	6.60	9300
2004-03-12	6.63	6.94	6.62	6.82	12300
2004-03-15	6.85	6.90	6.54	6.74	4900
2004-03-16	6.45	6.60	6.45	6.60	4000
2004-03-17	6.60	6.74	6.50	6.74	4500
2004-03-18	6.66	6.66	6.50	6.60	2300
2004-03-19	6.57	6.65	6.51	6.65	1900
2004-03-22	6.50	6.50	6.25	6.40	10200
2004-03-23	6.34	6.53	6.25	6.34	6400
2004-03-24	6.30	6.35	6.20	6.35	3800
2004-03-25	6.30	6.36	6.25	6.33	5100
2004-03-26	6.25	6.49	6.21	6.41	10200
2004-03-29	6.45	6.54	6.35	6.54	500
2004-03-30	6.69	7.33	6.30	6.86	65200
2004-03-31	6.75	6.79	6.36	6.64	18600
2004-04-01	6.60	6.60	6.43	6.54	4700
2004-04-02	6.40	6.83	6.35	6.78	7400
2004-04-05	7.65	7.79	6.83	7.05	65000
2004-04-06	7.10	7.10	6.60	6.96	24600
2004-04-07	6.90	6.90	6.53	6.55	15100
2004-04-08	6.60	7.59	6.50	7.21	81900
2004-04-12	7.30	8.73	7.24	8.20	367700
2004-04-13	9.12	10.87	8.75	9.40	1808500
2004-04-14	9.25	9.45	7.87	8.30	542200
2004-04-15	8.44	9.45	7.88	8.64	150900
2004-04-16	8.55	8.74	8.10	8.22	102500
2004-04-19	8.12	8.71	8.05	8.30	106300
2004-04-20	8.36	8.37	8.11	8.26	47700
2004-04-21	8.50	9.74	8.10	9.12	508200
2004-04-22	9.10	9.29	8.55	8.76	121000
2004-04-23	8.94	9.15	8.55	8.96	75400
2004-04-26	9.21	9.21	8.52	8.93	76000
2004-04-27	8.56	8.94	8.56	8.69	51900
2004-04-28	8.24	8.84	8.21	8.81	134500
2004-04-29	8.93	8.95	8.36	8.95	158200
2004-04-30	8.99	8.99	8.58	8.85	51300
2004-05-03	9.01	10.60	9.00	10.00	379900
2004-05-04	10.10	10.40	9.91	10.07	106900
2004-05-05	10.15	10.15	9.61	9.81	52800
2004-05-06	9.88	10.10	9.50	10.08	89400
2004-05-07	10.10	10.24	9.84	9.97	32300
2004-05-10	9.88	9.94	9.35	9.68	80000
2004-05-11	9.45	10.04	9.43	9.97	26700
2004-05-12	9.30	10.10	9.30	9.70	27700
2004-05-13	9.95	9.95	9.08	9.79	51200
2004-05-14	9.83	10.60	9.81	10.48	118200
2004-05-17	10.39	11.50	10.38	11.45	489700
2004-05-18	11.75	13.15	11.50	12.67	869600
2004-05-19	12.79	12.85	11.86	11.99	282400
2004-05-20	12.15	12.50	11.77	11.89	77600
2004-05-21	12.07	12.36	11.89	12.21	67100
2004-05-24	12.70	13.09	12.30	12.88	220800
2004-05-25	13.00	13.00	12.33	12.44	117500
2004-05-26	12.44	12.69	11.90	11.91	142400
2004-05-27	12.35	12.35	10.37	10.80	307600
2004-05-28	10.82	11.73	10.81	11.61	135300
2004-06-01	12.76	14.15	12.00	13.77	661900
2004-06-02	14.32	14.50	13.58	14.10	479100
2004-06-03	14.22	14.35	13.68	14.01	151100
2004-06-04	14.23	14.35	13.74	14.15	107500
2004-06-07	14.50	15.13	14.15	14.48	428900
2004-06-08	14.55	14.96	14.34	14.84	138600
2004-06-09	14.88	15.00	14.16	14.29	120900
2004-06-10	14.49	14.49	12.92	14.29	207000
2004-06-14	14.30	14.90	13.80	14.25	93000
2004-06-15	14.30	14.30	13.50	14.01	106100
2004-06-16	14.20	14.50	13.79	14.49	105800
2004-06-17	14.25	14.49	14.00	14.23	27700
2004-06-18	13.95	14.51	13.75	14.41	99800
2004-06-21	14.88	15.00	14.31	14.64	95700
2004-06-22	14.85	15.48	14.75	15.20	276700
2004-06-23	15.44	15.44	14.80	14.91	81500
2004-06-24	15.17	15.18	14.57	14.77	52200
2004-06-25	14.95	14.99	14.63	14.69	83200
2004-06-28	15.15	15.45	14.50	15.11	105000
2004-06-29	15.45	15.88	15.05	15.82	148000
2004-06-30	16.17	16.18	14.80	15.07	200600
2004-07-01	13.94	14.50	13.24	13.49	310000
2004-07-02	13.03	13.67	12.75	13.08	142100
2004-07-06	12.88	13.66	12.50	13.11	87700
2004-07-07	13.55	13.98	13.32	13.67	140800
2004-07-08	13.41	13.66	12.75	13.12	98300
2004-07-09	12.91	13.11	12.77	12.88	57700
2004-07-12	13.07	13.07	12.74	12.93	66300
2004-07-13	12.90	12.95	12.75	12.94	29500
2004-07-14	12.35	12.95	12.00	12.45	85100
2004-07-15	12.16	12.37	11.34	11.75	206200
2004-07-16	11.46	11.49	10.48	10.80	159100
2004-07-19	10.63	11.19	10.58	11.12	86100
2004-07-20	10.84	11.43	10.83	11.35	80400
2004-07-21	11.56	11.88	11.12	11.83	45500
2004-07-22	12.19	12.63	11.75	12.58	74700
2004-07-23	12.64	13.19	11.50	11.70	95800
2004-07-26	11.98	11.98	11.01	11.23	52100
2004-07-27	11.01	11.55	10.52	11.55	40500
2004-07-28	11.25	11.57	11.12	11.56	38000
2004-07-29	11.65	12.47	11.25	12.45	27300
2004-07-30	12.50	13.19	12.05	12.99	32000
2004-08-02	12.36	13.50	12.36	13.29	47300
2004-08-03	13.60	13.60	12.50	12.85	41400
2004-08-04	13.40	13.40	11.63	11.82	38200
2004-08-05	12.32	12.57	12.16	12.21	47400
2004-08-06	11.99	12.44	11.25	11.42	48800
2004-08-09	11.15	11.40	10.57	10.78	58700
2004-08-10	11.19	11.19	10.70	11.11	45300
2004-08-11	10.96	11.15	10.75	11.10	16700
2004-08-12	11.10	11.42	11.00	11.23	16300
2004-08-13	11.23	11.23	10.77	10.90	10400
2004-08-16	13.00	13.50	11.60	11.93	141800
2004-08-17	12.00	12.45	11.60	11.77	92400
2004-08-18	11.53	12.04	11.51	11.60	50600
2004-08-19	11.84	12.09	11.56	11.63	24700
2004-08-20	11.63	11.92	11.63	11.84	19300
2004-08-23	11.56	12.70	11.50	12.05	28400
2004-08-24	12.34	12.34	11.75	12.10	17100
2004-08-25	12.00	12.42	11.99	12.42	20600
2004-08-26	12.47	12.62	12.41	12.55	22400
2004-08-27	12.66	12.89	12.55	12.75	27900
2004-08-30	12.75	13.20	12.71	13.17	46400
2004-08-31	13.18	13.43	13.08	13.19	45100
2004-09-01	13.01	13.45	13.00	13.25	37000
2004-09-02	13.36	13.36	13.00	13.10	21100
2004-09-03	12.85	13.33	12.85	13.28	20300
2004-09-07	13.40	13.96	13.30	13.70	53600
2004-09-08	13.80	13.81	12.93	13.60	37100
2004-09-09	13.29	13.60	13.01	13.51	14500
2004-09-10	13.32	13.94	13.07	13.90	26800
2004-09-13	14.42	15.40	14.40	14.82	194300
2004-09-14	15.20	15.20	14.64	14.74	69100
2004-09-15	14.75	15.20	14.75	14.93	88600
2004-09-16	14.94	15.35	14.63	14.85	56400
2004-09-17	14.63	15.00	14.50	14.84	36200
2004-09-20	14.87	15.22	14.81	14.85	58100
2004-09-21	15.00	15.00	14.86	14.95	17800
2004-09-22	15.00	15.02	14.81	14.82	19200
2004-09-23	14.76	16.00	14.76	15.98	186800
2004-09-24	16.23	16.54	15.75	16.24	103200
2004-09-27	16.40	16.50	13.60	13.84	211400
2004-09-28	13.70	14.40	13.30	13.64	129600
2004-09-29	13.61	14.14	13.30	13.80	35100
2004-09-30	13.30	14.21	13.30	14.06	33800
2004-10-01	14.79	15.47	14.14	15.46	85900
2004-10-04	15.40	15.45	14.83	15.14	37300
2004-10-05	14.70	14.90	13.82	13.90	152200
2004-10-06	13.94	14.47	13.84	14.09	81600
2004-10-07	14.19	14.24	13.47	13.76	72900
2004-10-08	13.53	13.89	13.48	13.79	36400
2004-10-11	13.85	14.63	13.70	14.63	79000
2004-10-12	14.64	14.84	14.33	14.54	30600
2004-10-13	14.76	15.10	14.41	14.71	49200
2004-10-14	14.51	14.98	14.41	14.67	29800
2004-10-15	14.75	14.75	14.20	14.61	24600
2004-10-18	14.75	14.90	14.61	14.76	19600
2004-10-19	14.90	14.96	14.53	14.54	22200
2004-10-20	14.67	14.67	13.75	14.25	46900
2004-10-21	14.41	14.57	14.15	14.15	20900
2004-10-22	14.09	14.18	13.90	13.90	54900
2004-10-25	13.85	14.20	13.85	14.10	35100
2004-10-26	14.23	14.23	13.96	14.00	27200
2004-10-27	13.76	14.89	13.76	14.89	68800
2004-10-28	14.89	14.89	14.15	14.79	30400
2004-10-29	14.41	15.14	14.35	15.04	38500
2004-11-01	14.37	15.18	14.37	14.70	35800
2004-11-02	14.80	15.18	14.51	14.75	39300
2004-11-03	15.39	15.40	14.51	14.65	43500
2004-11-04	15.24	15.44	14.52	15.37	210300
2004-11-05	15.74	15.89	15.40	15.85	76700
2004-11-08	16.25	17.20	15.85	17.15	508200
2004-11-09	17.49	17.50	16.45	16.45	120800
2004-11-10	16.80	16.98	16.25	16.44	53100
2004-11-11	16.47	16.50	15.40	15.95	132800
2004-11-12	16.05	16.40	15.58	16.15	48000
2004-11-15	16.22	17.82	16.00	17.57	183500
2004-11-16	17.70	18.29	17.50	17.51	145200
2004-11-17	17.81	17.90	16.16	16.52	97500
2004-11-18	16.70	16.96	15.72	16.15	121100
2004-11-19	15.97	17.17	15.97	16.66	80000
2004-11-22	16.70	17.48	16.70	17.10	71600
2004-11-23	16.99	17.34	16.41	16.58	58800
2004-11-24	17.28	19.40	16.96	18.99	504800
2004-11-26	19.24	19.96	18.36	18.81	193800
2004-11-29	19.07	19.80	17.92	18.18	204100
2004-11-30	18.44	18.79	17.89	18.20	122800
2004-12-01	18.52	19.50	18.30	18.90	136900
2004-12-02	19.00	19.94	18.80	19.25	111700
2004-12-03	19.20	19.25	18.50	18.66	126900
2004-12-06	18.65	18.76	17.45	17.65	166600
2004-12-07	17.66	18.46	17.35	17.56	136500
2004-12-08	17.60	17.60	16.29	16.73	196300
2004-12-09	16.50	17.19	16.49	17.05	111200
2004-12-10	16.84	17.57	16.69	16.98	52100
2004-12-13	17.02	17.46	16.51	17.29	55100
2004-12-14	17.45	18.00	16.61	17.99	99500
2004-12-15	18.00	18.38	17.65	17.80	84300
2004-12-16	18.05	18.10	17.54	17.93	76400
2004-12-17	18.24	18.24	17.01	17.16	88800
2004-12-20	17.12	17.27	16.76	17.02	65900
2004-12-21	17.30	17.30	16.55	16.67	73300
2004-12-22	16.59	17.00	16.59	16.90	39500
2004-12-23	16.92	17.50	16.92	17.29	45000
2004-12-27	17.47	17.47	16.81	17.28	30800
2004-12-28	17.10	17.35	17.00	17.21	42400
2004-12-29	17.37	18.55	17.00	18.53	115900
2004-12-30	18.79	18.85	18.19	18.30	67100
2004-12-31	18.50	18.86	18.06	18.66	76500
2005-01-03	17.60	17.90	16.20	16.87	418900
2005-01-04	16.58	16.89	15.29	16.55	462900
2005-01-05	16.28	17.30	16.28	17.11	165800
2005-01-06	16.90	17.05	16.67	17.00	95200
2005-01-07	16.81	17.13	16.60	16.77	69800
2005-01-10	16.77	16.97	16.25	16.70	91500
2005-01-11	16.85	17.20	16.61	16.86	65300
2005-01-12	16.86	17.10	16.86	17.03	67000
2005-01-13	17.00	17.09	16.80	16.91	34900
2005-01-14	17.00	17.05	16.63	16.80	66000
2005-01-18	17.50	18.50	17.10	18.45	629100
2005-01-19	18.25	18.50	17.67	17.72	105000
2005-01-20	17.60	17.70	16.71	17.00	92000
2005-01-21	16.76	17.50	16.65	17.09	107800
2005-01-24	17.00	17.15	16.03	16.23	116600
2005-01-25	16.10	16.39	15.32	15.42	130000
2005-01-26	15.25	15.75	15.15	15.26	66100
2005-01-27	15.01	15.04	13.94	14.75	171200
2005-01-28	14.42	14.70	14.17	14.29	147600
2005-01-31	14.24	14.56	13.71	14.22	218400
2005-02-01	14.20	14.41	13.83	14.27	69600
2005-02-02	14.11	14.39	13.70	14.39	67100
2005-02-03	14.30	14.34	14.01	14.21	47200
2005-02-04	14.25	14.98	14.25	14.90	65400
2005-02-07	15.00	15.16	14.49	14.50	57300
2005-02-08	14.50	14.84	14.35	14.42	56600
2005-02-09	14.66	14.66	14.25	14.29	71300
2005-02-10	14.32	14.53	14.23	14.25	46400
2005-02-11	14.12	14.24	13.61	13.61	122000
2005-02-14	13.57	13.61	11.72	12.31	370200
2005-02-15	12.40	13.42	12.31	13.30	128200
2005-02-16	13.17	13.84	13.02	13.74	90000
2005-02-17	14.00	14.00	12.42	12.47	288700
2005-02-18	12.50	12.50	11.75	11.90	188400
2005-02-22	11.58	12.00	10.88	11.20	129200
2005-02-23	11.06	11.53	11.01	11.40	114300
2005-02-24	11.18	11.61	11.15	11.47	104500
2005-02-25	11.56	12.00	11.38	11.95	67300
2005-02-28	12.00	12.54	11.66	11.80	193000
2005-03-01	12.24	12.24	11.48	11.50	144400
2005-03-02	11.37	11.63	11.04	11.47	134700
2005-03-03	11.28	11.62	11.25	11.35	67700
2005-03-04	11.50	11.79	11.46	11.56	61700
2005-03-07	11.56	11.74	10.76	10.90	99900
2005-03-08	10.77	11.06	10.77	10.88	57800
2005-03-09	11.15	11.17	10.79	10.88	50900
2005-03-10	10.76	10.87	10.50	10.77	45800
2005-03-11	10.90	10.94	10.56	10.73	74100
2005-03-14	11.00	11.00	10.65	10.70	77500
2005-03-15	10.60	11.10	10.60	10.68	72900
2005-03-16	10.67	10.74	10.61	10.70	16200
2005-03-17	10.69	10.69	10.16	10.29	69800
2005-03-18	10.07	10.33	9.66	9.88	123100
2005-03-21	9.86	10.00	9.25	9.35	112500
2005-03-22	10.05	12.40	9.81	11.05	964100
2005-03-23	10.86	11.40	10.20	10.55	416300
2005-03-24	10.66	11.51	10.66	11.31	224100
2005-03-28	11.54	11.64	10.77	10.99	71200
2005-03-29	11.00	11.13	10.60	10.65	50100
2005-03-30	10.60	10.82	10.28	10.51	38900
2005-03-31	10.85	11.20	10.61	11.08	86700
2005-04-01	10.83	11.50	10.83	11.06	73500
2005-04-04	11.25	11.49	10.87	11.37	52800
2005-04-05	11.34	11.48	11.24	11.30	64700
2005-04-06	11.37	11.68	11.25	11.32	65100
2005-04-07	11.30	11.30	10.90	11.01	127200
2005-04-08	10.90	11.31	10.83	10.86	34400
2005-04-11	11.06	11.82	11.06	11.56	116400
2005-04-12	11.61	11.66	11.02	11.21	51500
2005-04-13	11.37	11.49	11.14	11.49	32900
2005-04-14	11.36	11.60	11.27	11.47	51700
2005-04-15	11.50	11.50	10.91	11.08	36500
2005-04-18	11.18	11.25	10.75	10.96	73800
2005-04-19	10.89	11.12	10.89	11.01	24600
2005-04-20	11.20	11.26	11.03	11.23	30200
2005-04-21	11.24	11.50	11.12	11.47	40600
2005-04-22	11.55	11.55	10.99	10.99	41500
2005-04-25	11.24	11.29	10.93	11.07	31200
2005-04-26	11.30	11.40	11.06	11.29	16200
2005-04-27	11.32	11.40	10.65	11.00	71100
2005-04-28	10.84	11.02	10.57	10.71	21100
2005-04-29	10.62	11.03	10.40	10.49	60700
2005-05-02	10.45	10.45	10.04	10.04	53300
2005-05-03	10.01	10.13	10.01	10.05	19000
2005-05-04	10.01	10.59	10.00	10.59	32500
2005-05-05	10.42	10.85	10.24	10.60	18600
2005-05-06	10.55	10.92	10.26	10.28	29900
2005-05-09	10.28	10.37	10.00	10.18	65500
2005-05-10	11.25	11.79	11.00	11.48	257400
2005-05-11	12.81	14.50	12.35	13.13	413800
2005-05-12	13.00	13.50	12.97	13.15	114500
2005-05-13	13.18	13.18	12.95	13.07	74300
2005-05-16	13.05	13.22	13.05	13.22	66200
2005-05-17	13.01	13.37	13.01	13.25	108000
2005-05-18	13.40	13.69	13.30	13.55	83200
2005-05-19	13.63	13.70	13.08	13.23	62300
2005-05-20	13.10	13.52	13.10	13.23	44200
2005-05-23	13.29	13.66	13.26	13.50	85900
2005-05-24	13.50	13.70	13.50	13.68	37800
2005-05-25	13.70	13.95	13.66	13.71	60300
2005-05-26	13.90	13.95	13.60	13.78	53300
2005-05-27	13.77	14.26	13.77	14.12	72500
2005-05-31	14.40	15.00	14.20	14.86	89000
2005-06-01	15.00	15.09	14.61	14.71	104600
2005-06-02	14.71	15.23	14.62	14.85	56100
2005-06-03	14.74	15.14	14.74	15.04	24400
2005-06-06	15.31	15.31	14.40	14.50	62500
2005-06-07	14.54	14.80	14.50	14.55	32400
2005-06-08	14.84	14.99	14.69	14.78	30500
2005-06-09	14.78	14.94	14.57	14.94	37400
2005-06-10	14.95	15.53	14.81	15.36	159100
2005-06-13	15.38	15.59	15.00	15.26	45700
2005-06-14	15.30	15.62	15.08	15.45	78700
2005-06-15	15.51	15.69	15.40	15.69	26400
2005-06-16	15.50	15.89	15.40	15.75	32100
2005-06-17	15.90	15.94	15.76	15.91	18100
2005-06-20	15.96	15.97	15.35	15.64	39400
2005-06-21	15.64	15.64	15.25	15.33	75200
2005-06-22	15.50	15.70	15.38	15.64	14100
2005-06-23	15.70	15.70	15.26	15.66	22100
2005-06-24	15.54	15.60	15.25	15.51	29400
2005-06-27	15.23	15.35	15.02	15.33	40300
2005-06-28	15.25	15.50	15.20	15.32	39800
2005-06-29	15.38	15.75	15.38	15.56	25800
2005-06-30	15.48	15.81	15.42	15.81	22400
2005-07-01	15.83	15.83	15.31	15.55	20400
2005-07-05	15.70	16.52	15.65	16.30	57200
2005-07-06	16.50	16.50	15.86	16.30	36500
2005-07-07	16.30	17.13	16.10	17.02	134300
2005-07-08	17.34	17.34	16.95	17.28	66500
2005-07-11	17.50	17.50	16.95	17.21	51800
2005-07-12	17.15	17.19	16.58	17.19	23500
2005-07-13	17.01	17.19	17.00	17.04	31000
2005-07-14	17.00	17.00	16.00	16.35	95200
2005-07-15	16.37	16.65	16.26	16.55	20400
2005-07-18	16.65	16.95	16.56	16.83	41700
2005-07-19	16.91	17.00	16.85	17.00	31400
2005-07-20	16.91	17.00	16.82	16.96	11600
2005-07-21	17.00	17.08	16.70	16.71	43800
2005-07-22	16.80	16.85	16.51	16.83	26800
2005-07-25	16.93	16.99	16.75	16.76	23900
2005-07-26	16.76	16.89	16.75	16.75	17600
2005-07-27	16.90	16.90	15.92	16.30	71700
2005-07-28	16.25	16.25	15.93	15.97	57800
2005-07-29	16.17	16.29	15.96	16.00	28400
2005-08-01	15.90	16.11	15.15	15.42	76200
2005-08-02	15.30	15.88	15.30	15.60	64500
2005-08-03	15.92	17.20	15.90	17.06	135900
2005-08-04	17.12	17.44	16.95	17.38	71600
2005-08-05	17.32	17.45	17.20	17.30	41400
2005-08-08	17.20	17.43	17.02	17.09	47100
2005-08-09	17.13	17.13	16.95	16.95	29300
2005-08-10	16.95	17.12	16.95	16.98	96100
2005-08-11	16.94	17.06	16.90	17.03	17600
2005-08-12	16.96	17.10	16.96	17.10	30700
2005-08-15	17.37	17.97	17.25	17.36	48900
2005-08-16	17.36	17.85	17.35	17.63	60000
2005-08-17	17.92	18.43	17.55	17.82	177100
2005-08-18	17.91	18.23	17.07	17.90	114100
2005-08-19	18.20	18.30	18.00	18.19	58900
2005-08-22	18.25	18.43	18.06	18.35	57600
2005-08-23	18.32	18.49	18.25	18.34	51800
2005-08-24	18.32	18.45	18.11	18.25	39400
2005-08-25	18.21	18.42	18.15	18.15	14800
2005-08-26	18.10	18.19	17.26	17.59	52300
2005-08-29	17.52	17.80	17.19	17.71	26200
2005-08-30	17.66	17.74	17.40	17.41	22800
2005-08-31	17.27	17.55	17.27	17.46	26500
2005-09-01	17.70	17.75	17.40	17.68	33700
2005-09-02	17.75	17.85	17.61	17.70	23200
2005-09-06	17.50	17.57	17.27	17.47	53500
2005-09-07	17.50	17.75	17.30	17.71	24100
2005-09-08	17.77	17.99	17.61	17.65	29900
2005-09-09	17.47	17.90	17.45	17.70	22300
2005-09-12	17.85	18.95	17.85	18.55	93600
2005-09-13	18.48	18.82	18.42	18.81	35900
2005-09-14	18.87	18.99	18.10	18.12	35000
2005-09-15	18.40	18.74	17.71	18.52	58900
2005-09-16	18.75	18.97	18.30	18.85	49400
2005-09-19	18.94	20.00	18.68	19.60	177100
2005-09-20	19.60	19.73	19.45	19.54	47200
2005-09-21	19.44	19.44	18.50	18.73	59300
2005-09-22	18.50	19.09	17.68	18.20	45600
2005-09-23	18.17	18.84	18.17	18.37	18000
2005-09-26	18.61	18.74	18.33	18.45	16200
2005-09-27	18.54	19.00	18.34	18.98	33100
2005-09-28	18.90	20.05	18.90	19.56	109000
2005-09-29	19.63	20.00	19.56	19.79	43300
2005-09-30	19.79	19.97	19.70	19.83	22500
2005-10-03	19.93	19.93	19.66	19.80	24200
2005-10-04	19.92	20.10	19.67	19.75	69600
2005-10-05	19.75	19.86	19.60	19.64	49400
2005-10-06	19.55	19.55	18.10	18.19	183000
2005-10-07	18.19	18.31	17.40	17.70	98200
2005-10-10	17.61	18.01	17.00	17.80	49400
2005-10-11	17.60	17.90	17.23	17.30	29300
2005-10-12	17.21	17.39	16.50	16.73	54000
2005-10-13	16.59	16.84	16.09	16.27	53900
2005-10-14	16.35	17.48	16.35	17.33	53500
2005-10-17	17.49	17.91	17.32	17.75	30500
2005-10-18	18.17	18.68	17.91	18.21	61500
2005-10-19	18.10	18.29	17.87	18.10	31600
2005-10-20	18.33	18.33	18.01	18.03	34300
2005-10-21	18.24	18.52	18.03	18.40	11800
2005-10-24	18.40	18.60	18.16	18.49	29900
2005-10-25	18.54	18.95	18.54	18.81	44200
2005-10-26	18.75	18.79	18.58	18.63	13300
2005-10-27	18.40	18.55	18.13	18.13	17900
2005-10-28	18.33	18.73	18.18	18.45	25500
2005-10-31	18.65	18.80	18.40	18.78	38725
2005-11-01	18.49	18.95	18.49	18.80	26000
2005-11-02	18.80	19.10	18.66	18.80	52300
2005-11-03	18.50	19.05	17.64	17.93	93900
2005-11-04	18.00	18.00	17.45	17.45	37700
2005-11-07	17.25	17.39	17.15	17.15	29900
2005-11-08	17.11	17.79	17.11	17.31	20400
2005-11-09	17.26	17.30	16.81	17.04	37500
2005-11-10	17.10	17.34	17.08	17.19	19500
2005-11-11	17.30	18.90	17.30	18.60	66200
2005-11-14	20.50	20.98	19.14	19.46	487200
2005-11-15	19.75	19.75	18.91	19.40	72800
2005-11-16	19.37	20.09	19.05	19.86	38800
2005-11-17	19.86	19.98	19.46	19.93	35500
2005-11-18	19.80	20.65	19.73	20.19	57000
2005-11-21	20.50	20.65	19.40	20.15	99600
2005-11-22	20.10	21.39	19.99	21.18	188100
2005-11-23	21.00	21.00	20.52	20.65	37500
2005-11-25	20.50	20.50	19.98	20.15	20200
2005-11-28	20.18	20.52	19.94	19.96	42600
2005-11-29	20.00	20.09	19.80	19.90	60200
2005-11-30	20.09	20.09	19.50	19.90	43000
2005-12-01	19.95	20.62	19.75	20.36	30000
2005-12-02	20.60	20.60	19.97	20.14	18600
2005-12-05	20.00	20.15	19.83	20.06	26900
2005-12-06	20.49	20.50	19.94	19.94	48100
2005-12-07	19.80	20.00	19.74	19.79	32900
2005-12-08	19.75	19.91	19.68	19.68	50600
2005-12-09	19.69	19.73	19.50	19.67	32300
2005-12-12	20.00	20.00	19.80	19.85	37300
2005-12-13	19.81	19.99	19.81	19.99	12700
2005-12-14	20.00	20.00	19.87	19.87	14400
2005-12-15	19.86	19.95	19.58	19.75	69800
2005-12-16	19.75	20.14	19.72	20.10	60300
2005-12-19	19.97	20.15	19.71	19.86	33300
2005-12-20	19.85	21.47	19.84	20.61	258700
2005-12-21	20.90	21.34	20.36	20.37	133200
2005-12-22	20.54	21.36	20.54	21.18	168200
2005-12-23	21.27	22.39	20.92	22.27	164300
2005-12-27	22.36	23.72	22.14	23.62	243700
2005-12-28	23.67	23.78	23.10	23.66	132600
2005-12-29	23.48	23.94	23.33	23.76	159300
2005-12-30	23.60	23.96	23.31	23.85	97600
2006-01-03	23.72	23.95	23.56	23.85	76000
2006-01-04	23.95	24.35	23.53	24.34	154900
2006-01-05	24.39	24.65	24.15	24.55	105300
2006-01-06	24.68	25.03	24.20	24.99	104100
2006-01-09	24.98	24.98	23.25	24.26	161100
2006-01-10	24.25	24.25	23.44	23.75	64800
2006-01-11	24.00	24.23	23.25	23.76	94500
2006-01-12	23.59	24.36	23.59	24.24	59400
2006-01-13	24.00	24.03	23.22	23.67	71200
2006-01-17	22.43	22.88	21.55	22.74	164100
2006-01-18	22.42	22.47	22.05	22.43	49600
2006-01-19	22.37	22.43	22.20	22.21	40900
2006-01-20	22.16	22.27	21.75	21.96	37200
2006-01-23	21.96	22.21	21.78	21.79	33500
2006-01-24	21.79	22.78	21.79	22.33	40900
2006-01-25	22.50	23.48	22.50	23.30	63600
2006-01-26	23.53	23.55	22.85	23.55	29800
2006-01-27	23.67	23.81	23.01	23.22	22500
2006-01-30	23.17	23.84	23.00	23.54	30900
2006-01-31	23.62	23.95	23.58	23.75	34400
2006-02-01	23.80	23.80	23.05	23.43	59300
2006-02-02	23.38	23.66	23.06	23.18	90600
2006-02-03	22.90	22.90	19.47	21.78	393300
2006-02-06	21.71	22.00	21.27	21.78	52500
2006-02-07	21.67	22.07	21.09	21.75	77600
2006-02-08	21.71	22.06	21.55	22.04	52600
2006-02-09	22.11	22.88	21.93	22.71	67600
2006-02-10	22.91	22.91	22.17	22.32	66500
2006-02-13	22.22	22.85	21.46	22.71	67500
2006-02-14	22.99	22.99	22.29	22.51	50100
2006-02-15	22.41	22.89	22.00	22.46	64300
2006-02-16	22.48	22.50	21.02	21.79	90300
2006-02-17	22.00	22.50	19.80	19.99	377500
2006-02-21	20.00	20.50	19.40	19.80	162400
2006-02-22	20.00	20.50	19.51	19.72	101000
2006-02-23	19.72	20.48	19.64	20.39	130500
2006-02-24	20.39	20.90	19.92	20.15	134800
2006-02-27	20.60	21.44	20.46	21.35	177100
2006-02-28	21.23	22.09	21.22	21.86	122800
2006-03-01	21.84	22.75	21.78	22.59	91500
2006-03-02	22.71	22.94	22.48	22.67	42700
2006-03-03	22.65	22.75	21.90	21.95	84100
2006-03-06	21.77	22.35	21.50	21.78	73600
2006-03-07	21.96	21.96	21.32	21.32	53100
2006-03-08	21.22	21.92	20.23	21.88	137100
2006-03-09	22.00	22.94	22.00	22.82	100000
2006-03-10	22.65	22.75	22.20	22.44	1091000
2006-03-13	22.50	23.18	21.59	22.33	292000
2006-03-14	22.34	22.34	21.80	22.25	113900
2006-03-15	22.25	22.43	22.05	22.08	47400
2006-03-16	22.02	22.14	21.44	21.50	218800
2006-03-17	21.40	21.50	20.79	21.20	221800
2006-03-20	21.98	22.15	21.30	21.56	103600
2006-03-21	21.65	22.00	21.26	21.87	98700
2006-03-22	21.72	21.98	21.40	21.80	86500
2006-03-23	21.75	22.29	21.75	22.26	70600
2006-03-24	22.24	23.39	22.18	23.25	69900
2006-03-27	23.11	23.66	23.06	23.58	85400
2006-03-28	23.50	23.96	23.43	23.77	45900
2006-03-29	24.02	24.69	23.87	24.64	168100
2006-03-30	24.57	24.87	24.38	24.73	77300
2006-03-31	24.84	25.00	24.43	25.00	61700
2006-04-03	25.25	25.84	25.15	25.38	240500
2006-04-04	24.73	24.73	23.49	24.10	255100
2006-04-05	24.11	24.24	23.85	24.08	122000
2006-04-06	24.02	24.49	23.90	24.49	72500
2006-04-07	24.44	24.44	23.94	24.04	145100
2006-04-10	24.04	24.06	23.75	23.90	103000
2006-04-11	23.90	23.90	23.05	23.38	149000
2006-04-12	23.40	23.83	23.38	23.66	90900
2006-04-13	23.92	24.25	23.55	23.55	32900
2006-04-17	23.60	23.92	23.34	23.38	48200
2006-04-18	23.29	23.60	23.20	23.40	44000
2006-04-19	23.34	23.47	23.31	23.44	59800
2006-04-20	23.47	23.82	23.30	23.38	54300
2006-04-21	23.37	23.52	22.57	22.89	142100
2006-04-24	22.75	23.64	22.72	22.84	108300
2006-04-25	22.73	23.22	22.60	22.78	46900
2006-04-26	22.65	23.71	22.62	23.64	117600
2006-04-27	23.77	23.77	23.41	23.69	33700
2006-04-28	23.65	23.79	23.30	23.60	43100
2006-05-01	23.66	23.70	22.67	22.95	86700
2006-05-02	23.00	23.29	22.95	23.17	81300
2006-05-03	23.14	23.39	22.90	23.25	136700
2006-05-04	23.20	23.42	22.98	23.19	33200
2006-05-05	23.40	23.78	22.99	23.16	55700
2006-05-08	23.00	23.48	23.00	23.16	54400
2006-05-09	23.27	23.27	22.52	22.55	80800
2006-05-10	22.10	22.18	19.92	21.65	370700
2006-05-11	21.50	21.70	20.60	20.68	83600
2006-05-12	20.60	21.42	20.56	21.20	105500
2006-05-15	21.10	21.33	20.10	21.24	117500
2006-05-16	21.08	21.60	20.78	21.51	74000
2006-05-17	21.50	21.78	20.84	21.21	63300
2006-05-18	21.32	21.59	21.00	21.13	72500
2006-05-19	21.29	21.52	20.78	21.27	65400
2006-05-22	21.19	21.49	20.91	21.41	124100
2006-05-23	21.51	21.65	20.80	20.91	83200
2006-05-24	20.84	20.84	20.18	20.45	151200
2006-05-25	20.35	20.61	20.25	20.47	107500
2006-05-26	20.50	20.62	20.27	20.46	62500
2006-05-30	20.42	20.63	20.04	20.25	92600
2006-05-31	20.25	20.64	20.22	20.53	121500
2006-06-01	20.50	21.04	20.30	20.49	58800
2006-06-02	20.57	21.05	20.35	20.50	185900
2006-06-05	20.51	20.78	19.70	19.82	118100
2006-06-06	19.90	20.23	19.75	19.91	82300
2006-06-07	19.89	20.02	19.51	19.65	84000
2006-06-08	19.63	19.65	18.67	19.09	191400
2006-06-09	19.11	19.46	18.73	18.89	66900
2006-06-12	18.88	19.00	17.87	17.99	159100
2006-06-13	18.03	18.03	16.82	16.98	258400
2006-06-14	16.98	17.04	16.60	16.65	168700
2006-06-15	16.77	17.50	16.63	17.50	140000
2006-06-16	17.54	17.55	16.77	16.95	107800
2006-06-19	16.99	17.27	16.93	17.01	123100
2006-06-20	17.00	17.09	16.23	16.35	137100
2006-06-21	16.42	17.33	16.21	16.96	104600
2006-06-22	16.97	17.12	16.71	16.87	31900
2006-06-23	16.81	17.15	16.65	16.85	54300
2006-06-26	16.89	17.08	16.82	16.98	75300
2006-06-27	17.05	17.05	16.61	16.67	97400
2006-06-28	16.66	16.74	16.31	16.50	66700
2006-06-29	16.59	18.33	16.59	18.05	245900
2006-06-30	18.15	18.59	17.64	17.73	993700
2006-07-03	17.80	18.35	17.80	18.17	66600
2006-07-05	18.59	18.67	17.86	18.11	309400
2006-07-06	18.10	18.32	18.04	18.31	220100
2006-07-07	18.20	18.34	17.84	18.06	371700
2006-07-10	18.06	18.14	17.58	17.90	162100
2006-07-11	17.81	17.81	17.38	17.52	84300
2006-07-12	17.45	17.48	16.63	16.85	145200
2006-07-13	16.78	16.78	16.24	16.36	62700
2006-07-14	16.43	16.64	15.78	15.90	85300
2006-07-17	15.86	15.93	15.14	15.75	91400
2006-07-18	15.77	16.40	15.77	16.23	69100
2006-07-19	16.31	17.01	16.23	16.87	66400
2006-07-20	16.96	17.19	16.62	17.01	98700
2006-07-21	17.07	17.19	16.33	16.55	85300
2006-07-24	16.56	17.08	16.53	16.77	60900
2006-07-25	16.54	17.56	16.54	17.37	76500
2006-07-26	17.46	17.64	16.46	16.48	66000
2006-07-27	16.62	17.32	16.62	16.66	53200
2006-07-28	16.61	16.96	16.57	16.93	58500
2006-07-31	16.88	17.00	16.57	16.92	54400
2006-08-01	16.85	16.97	16.31	16.63	63800
2006-08-02	19.10	20.46	18.28	20.30	717600
2006-08-03	20.08	20.93	20.00	20.86	185500
2006-08-04	20.80	21.25	20.09	20.47	149200
2006-08-07	20.39	20.50	19.49	19.64	71100
2006-08-08	19.60	20.09	19.35	19.46	183800
2006-08-09	19.45	20.38	19.15	19.31	108300
2006-08-10	19.21	20.66	19.21	20.53	184000
2006-08-11	20.52	20.85	19.74	20.68	73900
2006-08-14	21.00	21.00	20.46	20.71	48900
2006-08-15	20.89	21.27	20.60	21.19	95000
2006-08-16	21.30	21.49	21.10	21.48	68800
2006-08-17	21.35	21.61	21.18	21.46	52000
2006-08-18	21.63	21.65	21.04	21.46	31600
2006-08-21	21.28	21.59	20.83	21.14	63900
2006-08-22	21.27	21.92	21.12	21.56	50300
2006-08-23	21.71	21.93	21.15	21.25	49600
2006-08-24	21.48	22.08	21.38	21.72	55000
2006-08-25	21.58	21.87	21.39	21.59	25700
2006-08-28	21.77	22.00	21.56	21.73	38200
2006-08-29	21.85	22.07	21.54	22.02	46900
2006-08-30	22.05	22.12	21.59	21.98	102200
2006-08-31	22.17	22.35	21.81	22.22	171400
2006-09-01	22.32	22.45	22.10	22.43	56900
2006-09-05	22.36	22.36	21.43	21.69	120700
2006-09-06	21.61	21.73	21.18	21.62	168300
2006-09-07	21.43	22.04	21.00	21.70	92400
2006-09-08	22.01	22.08	21.48	21.63	33900
2006-09-11	21.60	21.75	21.25	21.75	64400
2006-09-12	21.70	21.98	21.56	21.98	34700
2006-09-13	21.91	22.50	21.60	22.33	71200
2006-09-14	22.16	22.23	21.48	21.90	97500
2006-09-15	21.96	22.04	21.53	21.58	98100
2006-09-18	21.43	21.88	21.35	21.43	30300
2006-09-19	21.27	21.74	21.21	21.68	62600
2006-09-20	21.78	21.96	21.39	21.66	35600
2006-09-21	21.64	21.70	21.22	21.39	60400
2006-09-22	21.23	21.34	21.02	21.28	76300
2006-09-25	21.31	21.93	20.88	21.82	62200
2006-09-26	22.06	22.62	21.77	22.57	75000
2006-09-27	22.62	23.25	22.39	23.19	182600
2006-09-28	23.29	23.59	23.25	23.50	126500
2006-09-29	23.64	23.84	23.42	23.63	91700
2006-10-02	23.51	23.57	23.11	23.22	67600
2006-10-03	23.24	23.59	22.70	23.26	222300
2006-10-04	22.99	23.26	22.12	22.39	198900
2006-10-05	22.45	22.45	21.51	21.53	167100
2006-10-06	21.55	21.61	20.54	20.54	192500
2006-10-09	20.58	20.77	20.21	20.33	101400
2006-10-10	20.25	20.41	19.83	19.91	111100
2006-10-11	19.83	20.40	19.76	20.35	130200
2006-10-12	20.20	20.94	19.91	20.90	114300
2006-10-13	20.85	21.28	20.70	20.76	62500
2006-10-16	20.62	21.25	20.62	20.88	68900
2006-10-17	20.62	20.83	20.36	20.70	71200
2006-10-18	20.78	20.99	19.75	20.54	59600
2006-10-19	20.60	21.21	20.60	21.17	51700
2006-10-20	21.34	21.70	21.14	21.22	43300
2006-10-23	21.06	21.80	20.99	21.57	39500
2006-10-24	21.55	21.60	20.82	20.91	37800
2006-10-25	20.81	21.33	20.69	20.95	59800
2006-10-26	21.15	21.44	20.45	20.63	65000
2006-10-27	20.97	20.97	20.09	20.19	51900
2006-10-30	20.19	20.70	19.79	20.60	67459
2006-10-31	20.55	21.04	19.65	21.04	64679
2006-11-01	21.04	21.09	20.35	20.63	75252
2006-11-02	20.68	21.15	20.29	21.02	85848
2006-11-03	21.14	21.14	20.57	20.67	79838
2006-11-06	20.75	20.75	20.15	20.22	49292
2006-11-07	20.36	20.41	19.99	20.17	54855
2006-11-08	20.17	20.25	20.04	20.06	41766
2006-11-09	20.20	20.20	19.76	19.82	38289
2006-11-10	19.92	20.28	19.66	20.24	74786
2006-11-13	20.32	20.32	19.75	19.94	146527
2006-11-14	19.94	20.76	19.90	20.76	61989
2006-11-15	20.89	21.86	20.64	21.31	83269
2006-11-16	21.22	21.38	20.98	21.22	40280
2006-11-17	21.22	21.63	20.86	21.54	42363
2006-11-20	21.54	21.63	21.16	21.27	78610
2006-11-21	21.39	21.48	21.03	21.19	32203
2006-11-22	21.26	21.68	21.02	21.51	32665
2006-11-24	21.67	21.69	21.25	21.27	13441
2006-11-27	21.15	21.28	20.85	21.09	73376
2006-11-28	20.99	21.87	20.98	21.65	85878
2006-11-29	21.83	21.83	21.40	21.61	37709
2006-11-30	21.72	21.85	21.46	21.69	83290
2006-12-01	21.56	22.00	21.15	21.24	78668
2006-12-04	21.35	21.50	21.00	21.16	51182
2006-12-05	21.08	21.45	20.99	21.25	111125
2006-12-06	21.11	21.11	20.44	20.53	91110
2006-12-07	20.52	20.58	19.82	19.91	89232
2006-12-08	19.90	20.31	19.73	20.00	77125
2006-12-11	20.02	20.32	19.88	19.96	73945
2006-12-12	19.81	19.83	18.51	18.79	333672
2006-12-13	18.76	18.84	18.40	18.54	106213
2006-12-14	18.60	19.27	18.47	19.05	63770
2006-12-15	19.19	19.19	18.12	18.51	126631
2006-12-18	18.53	19.35	18.00	18.71	82827
2006-12-19	18.69	18.75	18.20	18.44	63584
2006-12-20	19.00	19.06	18.67	18.84	67297
2006-12-21	19.03	19.03	18.39	18.68	42059
2006-12-22	18.81	19.04	18.26	18.99	42643
2006-12-26	18.47	19.00	18.45	18.57	50180
2006-12-27	18.75	19.38	18.70	19.13	129723
2006-12-28	19.07	19.24	18.65	18.70	61302
2006-12-29	18.66	18.87	18.51	18.82	96705
2007-01-03	18.90	18.90	18.14	18.28	123414
2007-01-04	18.23	18.23	18.02	18.15	88475
2007-01-05	18.07	18.79	17.78	17.82	73942
2007-01-08	17.79	17.79	17.21	17.28	131689
2007-01-09	17.35	17.45	17.17	17.17	70293
2007-01-10	17.09	17.15	16.82	16.84	115331
2007-01-11	16.90	17.23	16.88	16.90	119250
2007-01-12	16.50	16.50	15.65	15.99	562960
2007-01-16	15.96	16.32	15.74	15.83	382517
2007-01-17	15.78	15.81	15.54	15.71	143510
2007-01-18	15.74	15.94	15.16	15.18	176018
2007-01-19	15.14	15.65	14.69	15.49	138194
2007-01-22	15.51	15.71	15.49	15.68	87847
2007-01-23	15.77	16.15	15.68	16.12	96399
2007-01-24	16.12	16.19	15.83	16.09	101162
2007-01-25	16.00	16.02	15.22	15.38	85033
2007-01-26	15.39	15.66	15.36	15.56	70268
2007-01-29	15.57	15.65	15.45	15.65	40223
2007-01-30	15.65	15.80	15.42	15.73	69947
2007-01-31	15.68	15.72	14.97	15.35	218639
2007-02-01	15.33	15.68	15.28	15.64	31983
2007-02-02	15.62	15.75	15.31	15.53	63729
2007-02-05	15.50	15.51	15.20	15.44	90152
2007-02-06	15.42	15.72	15.42	15.72	56159
2007-02-07	15.80	16.33	15.80	16.25	147950
2007-02-08	16.18	16.52	16.03	16.48	46608
2007-02-09	16.51	16.51	15.93	15.96	138829
2007-02-12	15.91	16.45	15.90	16.35	39225
2007-02-13	16.34	16.53	15.90	16.24	46727
2007-02-14	16.21	16.21	15.23	15.46	116073
2007-02-15	15.53	15.73	15.27	15.69	63933
2007-02-16	15.69	16.24	15.53	16.23	96782
2007-02-20	16.16	16.46	15.75	16.00	145143
2007-02-21	16.00	16.58	16.00	16.58	97420
2007-02-22	16.63	16.63	15.93	16.35	76186
2007-02-23	16.30	16.38	15.91	16.22	59294
2007-02-26	16.21	16.48	15.45	16.26	60661
2007-02-27	15.94	16.19	15.43	15.43	89919
2007-02-28	15.60	15.84	14.78	15.14	88384
2007-03-01	14.80	15.37	14.40	14.80	142173
2007-03-02	14.63	15.42	14.22	14.52	212168
2007-03-05	14.41	15.00	13.77	13.85	257266
2007-03-06	13.94	14.20	13.75	13.90	130025
2007-03-07	13.86	14.09	13.33	13.45	196204
2007-03-08	13.53	13.63	13.05	13.27	241837
2007-03-09	13.29	13.34	12.93	13.05	226448
2007-03-12	13.06	13.14	12.76	12.82	165408
2007-03-13	12.90	12.90	12.11	12.25	321841
2007-03-14	12.22	12.36	11.99	12.13	156649
2007-03-15	12.15	12.22	11.90	12.00	103718
2007-03-16	11.99	12.18	11.97	12.03	104043
2007-03-19	12.02	12.16	11.98	12.04	64414
2007-03-20	12.05	12.12	11.90	12.08	97559
2007-03-21	12.10	12.57	12.05	12.53	132459
2007-03-22	12.54	12.81	12.53	12.62	125038
2007-03-23	12.58	12.84	12.58	12.69	91148
2007-03-26	12.74	12.93	12.70	12.75	64915
2007-03-27	12.70	12.77	12.50	12.60	49426
2007-03-28	12.59	12.67	12.30	12.49	85194
2007-03-29	12.50	12.74	12.10	12.31	152141
2007-03-30	12.31	12.35	11.82	12.03	219277
2007-04-02	12.00	12.00	11.22	11.61	147712
2007-04-03	11.50	11.84	11.13	11.69	194196
2007-04-04	11.80	11.80	11.37	11.57	48086
2007-04-05	11.54	11.69	11.46	11.59	58175
2007-04-09	11.79	12.22	11.61	11.81	90431
2007-04-10	11.85	11.88	11.61	11.75	57614
2007-04-11	11.78	11.87	11.57	11.78	56433
2007-04-12	11.72	12.32	11.62	12.32	82676
2007-04-13	12.30	13.72	12.16	13.50	217141
2007-04-16	13.49	13.50	12.76	13.00	151290
2007-04-17	13.10	13.10	12.54	12.68	71885
2007-04-18	12.66	12.70	12.35	12.40	47034
2007-04-19	12.35	12.36	11.98	12.11	106686
2007-04-20	12.38	12.38	12.10	12.38	93460
2007-04-23	12.35	12.48	12.05	12.43	69305
2007-04-24	12.48	12.95	12.48	12.80	77512
2007-04-25	12.84	12.84	12.60	12.71	79258
2007-04-26	12.68	12.80	12.25	12.78	66878
2007-04-27	12.76	12.80	12.28	12.46	70799
2007-04-30	12.45	12.75	12.26	12.50	72611
2007-05-01	12.49	12.49	11.98	11.99	63121
2007-05-02	12.10	12.51	11.98	12.28	70081
2007-05-03	12.71	12.71	11.99	12.39	164609
2007-05-04	12.75	13.95	12.20	13.60	227654
2007-05-07	13.70	14.52	13.56	14.36	158241
2007-05-08	14.44	14.54	14.00	14.31	117506
2007-05-09	14.31	14.85	14.13	14.41	143711
2007-05-10	14.40	14.67	13.62	13.82	85401
2007-05-11	13.24	14.05	13.24	13.85	67310
2007-05-14	13.88	14.22	13.32	13.62	65142
2007-05-15	13.57	13.81	13.33	13.39	53900
2007-05-16	13.42	13.49	13.10	13.24	50574
2007-05-17	13.20	13.49	13.10	13.36	59283
2007-05-18	13.42	13.47	13.07	13.41	38870
2007-05-21	13.44	13.78	13.34	13.78	37741
2007-05-22	13.70	13.78	13.36	13.77	46208
2007-05-23	13.78	13.84	13.46	13.60	40894
2007-05-24	13.58	13.67	12.88	13.06	109345
2007-05-25	13.09	13.11	12.94	12.96	142858
2007-05-29	12.98	13.24	12.92	13.18	69125
2007-05-30	13.06	13.44	13.06	13.41	40084
2007-05-31	13.39	13.85	13.22	13.54	72771
2007-06-01	13.57	13.95	13.49	13.75	38895
2007-06-04	13.65	13.79	13.41	13.65	99144
2007-06-05	13.56	13.79	13.38	13.65	251590
2007-06-06	13.60	13.69	13.42	13.67	37216
2007-06-07	13.57	13.86	13.50	13.74	40168
2007-06-08	13.89	14.37	13.81	14.15	180714
2007-06-11	14.21	14.22	13.91	14.12	51456
2007-06-12	14.01	14.22	13.94	14.05	82635
2007-06-13	14.11	14.21	13.69	13.99	35570
2007-06-14	14.03	14.07	13.68	14.07	68202
2007-06-15	14.29	14.29	13.94	14.11	62577
2007-06-18	14.11	14.15	13.62	13.84	31784
2007-06-19	13.75	14.27	13.63	14.23	90121
2007-06-20	14.30	14.32	13.95	13.99	67707
2007-06-21	13.89	14.10	13.75	14.10	30854
2007-06-22	14.14	14.45	13.77	14.45	1239342
2007-06-25	14.45	14.50	14.20	14.37	74256
2007-06-26	14.39	14.47	14.07	14.27	108265
2007-06-27	14.12	14.12	13.36	14.03	168111
2007-06-28	13.83	13.83	12.82	12.89	365422
2007-06-29	12.90	13.33	12.57	12.87	83699
2007-07-02	12.80	13.09	12.72	12.86	38793
2007-07-03	12.90	13.09	12.82	12.82	30168
2007-07-05	12.80	12.90	12.80	12.88	16854
2007-07-06	12.92	13.00	12.82	12.93	47834
2007-07-09	12.95	13.09	12.49	12.50	199434
2007-07-10	12.48	12.65	12.00	12.25	100635
2007-07-11	12.30	12.67	12.22	12.62	57289
2007-07-12	12.50	12.73	11.77	11.98	193153
2007-07-13	11.90	12.25	11.90	12.09	102928
2007-07-16	11.61	11.96	11.51	11.75	211421
2007-07-17	11.65	11.93	11.65	11.90	123901
2007-07-18	11.88	11.92	11.61	11.81	79843
2007-07-19	11.85	11.90	11.45	11.52	67436
2007-07-20	11.40	11.47	11.13	11.18	67072
2007-07-23	11.25	11.55	11.25	11.46	67659
2007-07-24	11.30	11.69	10.57	10.78	116215
2007-07-25	10.82	10.82	10.50	10.65	68815
2007-07-26	10.49	10.95	10.19	10.86	88654
2007-07-27	10.80	10.99	10.54	10.95	50066
2007-07-30	10.91	10.91	10.44	10.55	35976
2007-07-31	10.67	11.27	10.30	10.54	80906
2007-08-01	10.36	10.45	10.03	10.25	100092
2007-08-02	10.21	10.48	9.75	10.21	121529
2007-08-03	9.85	10.30	9.74	10.05	208845
2007-08-06	10.01	10.01	9.01	9.45	286959
2007-08-07	9.37	9.85	8.96	9.70	322581
2007-08-08	9.67	12.01	9.56	11.63	559879
2007-08-09	11.55	12.37	11.55	12.03	354072
2007-08-10	11.92	12.05	10.78	10.88	154914
2007-08-13	10.94	10.94	9.95	10.43	208475
2007-08-14	10.40	10.40	9.67	9.90	239125
2007-08-15	9.86	10.00	9.44	9.78	83460
2007-08-16	9.58	10.00	9.20	9.82	115079
2007-08-17	9.97	10.18	9.87	9.97	59150
2007-08-20	10.00	10.50	9.85	10.00	49406
2007-08-21	10.08	10.10	9.85	10.00	65629
2007-08-22	10.00	10.60	9.85	10.44	103867
2007-08-23	10.45	10.78	10.02	10.39	66986
2007-08-24	10.37	10.37	10.10	10.16	27910
2007-08-27	10.19	12.21	10.19	11.89	586991
2007-08-28	12.36	12.70	11.75	11.81	475811
2007-08-29	12.04	12.04	11.31	11.61	190576
2007-08-30	11.54	12.03	11.37	11.72	134353
2007-08-31	11.99	12.07	11.71	11.71	62941
2007-09-04	11.72	11.92	11.32	11.47	93977
2007-09-05	11.41	12.20	11.21	11.79	122898
2007-09-06	11.79	12.20	11.79	11.86	45991
2007-09-07	11.81	12.04	11.45	11.79	58548
2007-09-10	11.82	11.92	11.46	11.53	86422
2007-09-11	11.64	11.81	11.36	11.63	62876
2007-09-12	11.55	12.00	11.55	11.69	39011
2007-09-13	11.73	11.99	11.60	11.80	75397
2007-09-14	11.72	12.13	11.59	12.06	53345
2007-09-17	12.14	12.44	12.04	12.20	36930
2007-09-18	12.25	12.25	11.94	12.14	39902
2007-09-19	12.24	12.40	12.08	12.10	51035
2007-09-20	12.01	12.14	11.76	11.78	45135
2007-09-21	11.77	12.13	11.73	12.13	37037
2007-09-24	12.19	12.36	12.02	12.24	14515
2007-09-25	12.10	12.34	12.10	12.33	26842
2007-09-26	12.31	12.48	12.05	12.25	33059
2007-09-27	12.21	12.58	12.21	12.23	28520
2007-09-28	12.17	12.50	12.12	12.24	75001
2007-10-01	12.19	12.37	12.06	12.24	30130
2007-10-02	12.19	12.32	11.92	12.00	46374
2007-10-03	11.95	12.47	11.89	12.47	39094
2007-10-04	12.29	12.84	12.29	12.83	36503
2007-10-05	12.85	13.67	12.83	13.29	89154
2007-10-08	13.22	14.03	13.09	13.59	58687
2007-10-09	13.55	13.55	13.06	13.15	40962
2007-10-10	13.14	13.19	12.89	13.11	25742
2007-10-11	13.12	13.24	12.90	13.06	35479
2007-10-12	13.08	13.43	13.01	13.07	29364
2007-10-15	13.14	13.29	12.95	13.15	33230
2007-10-16	13.07	13.23	12.86	12.98	15846
2007-10-17	13.00	13.10	12.75	12.99	23240
2007-10-18	12.98	13.05	12.85	13.00	27644
2007-10-19	12.96	13.29	12.68	12.85	34198
2007-10-22	12.73	12.77	12.38	12.48	68599
2007-10-23	12.48	12.53	12.41	12.52	46020
2007-10-24	12.55	12.55	12.10	12.27	73361
2007-10-25	12.23	12.32	12.08	12.17	72286
2007-10-26	12.28	12.55	12.11	12.28	26699
2007-10-29	12.25	12.50	12.25	12.40	78318
2007-10-30	12.25	12.50	12.25	12.50	43932
2007-10-31	12.47	12.48	12.26	12.42	35420
2007-11-01	12.31	13.13	12.09	13.13	141948
2007-11-02	13.43	14.12	13.16	13.70	250899
2007-11-05	13.73	14.66	12.80	14.02	188799
2007-11-06	14.12	14.65	13.16	13.25	143423
2007-11-07	13.23	13.90	13.23	13.45	103418
2007-11-08	13.44	13.64	13.01	13.06	49270
2007-11-09	13.03	13.57	12.96	13.49	37079
2007-11-12	14.35	14.75	13.11	13.13	139101
2007-11-13	13.26	14.00	13.26	13.79	126597
2007-11-14	13.79	14.11	13.55	13.62	78471
2007-11-15	13.66	14.25	13.66	14.05	54042
2007-11-16	14.10	14.35	13.73	13.84	41436
2007-11-19	13.84	13.84	13.13	13.16	32829
2007-11-20	13.23	13.88	12.77	13.52	78631
2007-11-21	13.42	13.42	12.39	12.39	59413
2007-11-23	12.50	12.82	12.21	12.80	22643
2007-11-26	12.82	12.84	12.02	12.12	28990
2007-11-27	12.09	13.09	12.09	13.03	63617
2007-11-28	13.14	13.43	12.56	12.61	48416
2007-11-29	12.65	13.23	12.65	13.05	30727
2007-11-30	13.17	13.48	12.97	13.14	45153
2007-12-03	13.01	13.10	12.80	12.80	35701
2007-12-04	12.89	13.73	12.25	13.73	47735
2007-12-05	14.00	14.25	13.91	13.91	44554
2007-12-06	13.96	14.50	13.91	14.50	37676
2007-12-07	14.45	14.45	14.10	14.28	10190
2007-12-10	14.37	14.37	13.91	14.26	16521
2007-12-11	14.35	14.39	14.00	14.15	31805
2007-12-12	14.43	14.61	13.59	13.71	25889
2007-12-13	13.71	13.75	12.51	12.58	59753
2007-12-14	12.57	13.10	12.24	12.58	44711
2007-12-17	12.64	13.01	12.64	12.94	9753
2007-12-18	12.95	13.06	12.44	12.74	24047
2007-12-19	12.80	13.09	12.80	13.00	14411
2007-12-20	13.10	13.18	12.88	13.13	26799
2007-12-21	13.11	13.23	12.58	12.90	52713
2007-12-24	13.00	13.25	13.00	13.21	16083
2007-12-26	13.06	13.19	12.99	13.07	27361
2007-12-27	12.93	13.07	12.80	12.82	20899
2007-12-28	13.00	13.25	12.75	13.13	46204
2007-12-31	13.20	13.24	12.40	12.46	73406
2008-01-02	12.41	12.94	12.41	12.43	57915
2008-01-03	12.34	12.39	12.15	12.20	40278
2008-01-04	12.03	12.11	11.80	11.85	28675
2008-01-07	12.09	12.09	11.31	11.60	34785
2008-01-08	11.56	11.60	10.74	10.80	69249
2008-01-09	10.84	10.91	10.34	10.62	43612
2008-01-10	10.72	10.72	10.36	10.39	37322
2008-01-11	10.40	10.40	10.05	10.23	44116
2008-01-14	10.47	10.47	10.11	10.23	40386
2008-01-15	10.21	10.21	9.83	9.90	30055
2008-01-16	9.85	10.03	9.85	9.95	192369
2008-01-17	9.95	10.03	9.57	9.75	36042
2008-01-18	9.91	10.18	8.78	9.29	70644
2008-01-22	8.71	9.29	8.34	9.04	65278
2008-01-23	8.80	9.05	8.46	9.05	56315
2008-01-24	8.92	9.03	8.62	8.70	68229
2008-01-25	8.99	9.26	8.84	8.84	29999
2008-01-28	8.92	9.55	8.76	8.78	20674
2008-01-29	9.07	9.10	8.80	9.01	12763
2008-01-30	9.12	9.29	8.90	8.96	29474
2008-01-31	8.95	9.00	8.76	8.99	18987
2008-02-01	8.96	9.02	8.63	9.00	38164
2008-02-04	8.86	8.94	8.66	8.74	27697
2008-02-05	8.67	8.89	8.43	8.56	117810
2008-02-06	8.52	8.53	8.16	8.21	59746
2008-02-07	8.05	8.09	7.75	8.03	50000
2008-02-08	8.00	8.00	7.80	7.80	42796
2008-02-11	7.75	7.81	7.53	7.62	42598
2008-02-12	7.55	7.70	7.43	7.43	52994
2008-02-13	7.58	7.65	7.42	7.53	47847
2008-02-14	7.46	7.61	7.45	7.47	27464
2008-02-15	7.46	7.55	7.30	7.53	20650
2008-02-19	7.62	7.62	7.28	7.29	70630
2008-02-20	7.28	7.49	7.18	7.32	65645
2008-02-21	7.35	7.35	7.03	7.04	55292
2008-02-22	7.20	7.31	6.99	7.00	33592
2008-02-25	7.11	7.14	7.00	7.05	42668
2008-02-26	6.98	7.04	6.89	6.97	47249
2008-02-27	6.94	7.46	6.88	7.41	52447
2008-02-28	7.41	7.41	7.02	7.12	59282
2008-02-29	7.01	7.14	6.92	7.14	64553
2008-03-03	7.13	7.20	7.00	7.19	29003
2008-03-04	7.06	7.25	6.98	7.02	43985
2008-03-05	6.19	6.29	5.94	6.06	620430
2008-03-06	6.10	6.17	5.94	5.97	133231
2008-03-07	5.99	6.09	5.94	5.96	109503
2008-03-10	5.99	6.15	5.96	6.04	145600
2008-03-11	6.25	6.31	6.00	6.02	95212
2008-03-12	6.12	6.41	6.03	6.25	147534
2008-03-13	6.44	6.54	6.11	6.44	132173
2008-03-14	6.42	6.49	6.20	6.20	56871
2008-03-17	6.10	6.65	6.10	6.64	51191
2008-03-18	6.54	6.84	6.43	6.58	40613
2008-03-19	6.00	6.88	6.00	6.82	29155
2008-03-20	6.82	6.89	6.68	6.80	53382
2008-03-24	6.81	7.23	6.70	6.80	47776
2008-03-25	6.77	7.05	6.50	6.92	62869
2008-03-26	6.85	7.05	6.85	7.03	25953
2008-03-27	7.06	7.26	6.88	7.17	27203
2008-03-28	7.25	7.46	7.25	7.32	16637
2008-03-31	7.29	7.70	7.09	7.51	24901
2008-04-01	7.54	7.54	7.45	7.48	57527
2008-04-02	7.50	7.55	7.43	7.43	87193
2008-04-03	7.49	7.51	7.39	7.48	104855
2008-04-04	7.53	7.71	7.44	7.70	56002
2008-04-07	7.68	7.68	7.55	7.56	38941
2008-04-08	7.59	7.60	7.55	7.55	24995
2008-04-09	7.52	7.59	7.37	7.46	39101
2008-04-10	7.43	7.60	7.43	7.55	30791
2008-04-11	7.55	7.63	7.45	7.48	52477
2008-04-14	7.56	8.29	7.54	7.76	46197
2008-04-15	7.77	8.30	7.77	8.16	44060
2008-04-16	8.23	8.32	8.04	8.29	27800
2008-04-17	8.17	8.95	8.17	8.95	41134
2008-04-18	8.95	9.46	8.88	9.24	43349
2008-04-21	9.24	9.32	8.93	9.26	35811
2008-04-22	9.37	9.60	9.02	9.04	41806
2008-04-23	9.10	9.10	9.00	9.00	24033
2008-04-24	8.88	9.05	8.81	8.98	47254
2008-04-25	8.94	9.30	8.91	9.29	17209
2008-04-28	9.33	9.33	8.96	9.00	30829
2008-04-29	8.99	8.99	8.85	8.90	27146
2008-04-30	8.81	8.85	8.41	8.50	35941
2008-05-01	8.59	8.61	8.36	8.40	31634
2008-05-02	8.40	8.40	8.27	8.31	15502
2008-05-05	8.28	8.28	7.71	7.74	37981
2008-05-06	7.63	7.74	7.46	7.50	66338
2008-05-07	7.43	7.45	6.80	7.07	128184
2008-05-08	7.39	7.64	7.25	7.30	101889
2008-05-09	7.30	7.44	6.80	6.99	65220
2008-05-12	7.03	7.36	6.95	6.98	46030
2008-05-13	6.96	7.06	6.76	7.06	71197
2008-05-14	7.11	7.26	6.88	7.16	94158
2008-05-15	7.19	7.59	7.17	7.53	89556
2008-05-16	7.44	7.61	7.44	7.61	22176
2008-05-19	7.55	7.95	7.47	7.94	88242
2008-05-20	7.67	8.00	7.48	7.99	21629
2008-05-21	7.94	7.99	7.45	7.61	93410
2008-05-22	7.53	7.60	7.45	7.48	18373
2008-05-23	7.51	7.63	7.51	7.61	26703
2008-05-27	7.58	7.67	7.48	7.60	53804
2008-05-28	7.54	7.62	7.12	7.19	53122
2008-05-29	7.34	7.44	7.26	7.30	19137
2008-05-30	7.24	7.43	7.19	7.36	47274
2008-06-02	7.32	7.39	7.16	7.30	12519
2008-06-03	7.30	7.44	7.22	7.42	9658
2008-06-04	7.47	7.55	7.38	7.46	16727
2008-06-05	7.40	7.40	7.23	7.40	33173
2008-06-06	7.35	7.37	7.10	7.10	16858
2008-06-09	7.16	7.20	7.01	7.01	47451
2008-06-10	7.01	7.04	6.88	6.99	7373
2008-06-11	6.91	6.94	6.70	6.74	11852
2008-06-12	6.77	6.91	6.73	6.79	28766
2008-06-13	6.83	6.92	6.63	6.64	24689
2008-06-16	6.69	6.74	6.64	6.66	7881
2008-06-17	6.64	6.89	6.33	6.42	34671
2008-06-18	6.48	6.70	6.48	6.61	20581
2008-06-19	6.54	6.89	6.49	6.85	29317
2008-06-20	6.62	6.70	6.43	6.67	27214
2008-06-23	6.75	6.95	6.66	6.71	50570
2008-06-24	6.78	6.96	6.55	6.61	30066
2008-06-25	6.59	6.75	6.48	6.52	21848
2008-06-26	6.58	6.59	6.36	6.37	12735
2008-06-27	6.22	6.54	6.22	6.41	13186
2008-06-30	6.49	6.58	6.27	6.44	25509
2008-07-01	6.25	6.27	5.90	5.95	36341
2008-07-02	6.16	6.16	5.50	5.81	45845
2008-07-03	5.90	6.20	5.85	6.11	19212
2008-07-07	6.17	6.37	6.05	6.29	36642
2008-07-08	6.18	6.52	6.16	6.52	19498
2008-07-09	6.50	6.60	6.50	6.55	7801
2008-07-10	6.51	6.60	6.50	6.60	20215
2008-07-11	6.52	6.65	6.10	6.60	28850
2008-07-14	6.77	6.78	6.47	6.50	15380
2008-07-15	6.41	6.78	6.41	6.50	29662
2008-07-16	6.43	6.78	6.32	6.64	26702
2008-07-17	6.71	7.11	6.69	7.11	55121
2008-07-18	7.10	7.33	7.00	7.33	29661
2008-07-21	7.29	7.40	7.25	7.30	38616
2008-07-22	7.17	7.35	7.17	7.24	12456
2008-07-23	7.32	7.35	7.14	7.34	20601
2008-07-24	7.06	7.23	7.06	7.13	17502
2008-07-25	7.01	7.20	7.01	7.20	21494
2008-07-28	7.09	7.20	7.09	7.19	11915
2008-07-29	7.09	7.33	7.05	7.19	7527
2008-07-30	7.14	7.20	6.97	7.13	9439
2008-07-31	7.08	7.28	6.69	6.88	21254
2008-08-01	6.23	6.55	6.12	6.48	117457
2008-08-04	6.48	6.98	6.44	6.82	10973
2008-08-05	6.70	6.79	6.63	6.69	18900
2008-08-06	6.79	7.19	6.64	6.78	35881
2008-08-07	6.70	6.76	6.45	6.64	14219
2008-08-08	6.64	6.86	6.55	6.77	12349
2008-08-11	6.78	7.50	6.71	7.50	38747
2008-08-12	7.47	7.55	7.28	7.55	16581
2008-08-13	7.55	7.66	7.45	7.59	14483
2008-08-14	7.46	7.62	7.46	7.62	4957
2008-08-15	7.66	7.98	7.62	7.95	40693
2008-08-18	7.99	8.34	7.95	8.27	20722
2008-08-19	8.36	8.45	8.36	8.43	13550
2008-08-20	8.47	8.48	8.23	8.42	5823
2008-08-21	8.26	8.42	8.26	8.33	7525
2008-08-22	8.34	8.47	8.31	8.47	5758
2008-08-25	8.24	8.44	8.24	8.44	8151
2008-08-26	8.74	8.98	8.48	8.58	39092
2008-08-27	8.50	8.63	8.17	8.55	10277
2008-08-28	8.74	8.75	8.70	8.75	5700
2008-08-29	8.70	9.00	8.53	8.99	14905
2008-09-02	9.08	9.31	8.75	9.05	22186
2008-09-03	8.87	9.13	8.87	8.96	9041
2008-09-04	8.83	9.08	8.80	8.96	22821
2008-09-05	8.75	9.00	8.64	8.91	15394
2008-09-08	8.91	9.12	8.91	9.01	5731
2008-09-09	9.09	9.09	8.44	9.00	19820
2008-09-10	8.91	8.99	8.83	8.94	9016
2008-09-11	8.78	9.00	8.67	9.00	11568
2008-09-12	9.07	9.10	8.42	8.77	34929
2008-09-15	8.42	9.00	8.35	8.88	16208
2008-09-16	8.80	8.98	8.77	8.96	12786
2008-09-17	8.41	9.03	8.41	8.80	10156
2008-09-18	8.71	9.10	8.38	9.00	27671
2008-09-19	9.10	9.10	8.66	9.10	21517
2008-09-22	9.05	9.07	8.65	9.07	16251
2008-09-23	8.89	9.05	8.33	8.88	25751
2008-09-24	8.44	8.95	8.36	8.60	22245
2008-09-25	8.41	8.88	8.16	8.74	50779
2008-09-26	8.79	8.99	8.38	8.98	13741
2008-09-29	8.68	9.02	8.30	8.88	22342
2008-09-30	8.77	8.92	8.61	8.85	33479
2008-10-01	8.75	8.75	8.25	8.45	27819
2008-10-02	8.25	8.54	7.95	8.01	21865
2008-10-03	7.91	7.99	7.12	7.43	37943
2008-10-06	7.17	7.29	5.64	6.12	48671
2008-10-07	6.02	6.22	5.95	5.95	46351
2008-10-08	5.65	6.10	5.50	5.79	48476
2008-10-09	6.29	6.29	5.00	5.66	28088
2008-10-10	5.48	5.65	5.00	5.45	34886
2008-10-13	5.35	5.78	4.92	5.51	51122
2008-10-14	5.50	5.50	5.17	5.26	49557
2008-10-15	5.49	5.49	5.00	5.26	22500
2008-10-16	5.72	5.73	4.92	5.41	57473
2008-10-17	5.75	5.83	5.49	5.62	13823
2008-10-20	5.68	6.08	5.68	6.04	12303
2008-10-21	6.07	6.28	5.74	5.79	16248
2008-10-22	5.55	6.14	5.55	6.14	9179
2008-10-23	6.10	6.10	5.83	6.03	20217
2008-10-24	6.10	6.10	5.34	5.76	34192
2008-10-27	5.52	6.04	5.47	5.91	20598
2008-10-28	6.25	6.25	5.68	5.90	15736
2008-10-29	6.00	6.04	5.60	5.60	15536
2008-10-30	6.25	6.25	4.90	5.35	96296
2008-10-31	5.60	5.60	4.98	5.43	47570
2008-11-03	5.58	5.90	5.10	5.51	33747
2008-11-04	5.47	5.47	5.17	5.29	16797
2008-11-05	5.45	5.46	5.06	5.15	57472
2008-11-06	5.30	5.66	4.75	5.04	69757
2008-11-07	5.30	5.30	4.65	4.70	53152
2008-11-10	4.90	4.99	4.84	4.86	22010
2008-11-11	4.93	4.95	4.80	4.84	10431
2008-11-12	4.91	4.91	4.34	4.34	43764
2008-11-13	4.39	4.49	4.02	4.49	162006
2008-11-14	4.48	4.49	4.27	4.34	17684
2008-11-17	4.25	4.49	4.11	4.12	30600
2008-11-18	4.19	4.27	4.11	4.27	15483
2008-11-19	4.15	4.22	4.01	4.01	22917
2008-11-20	4.03	4.03	3.50	3.72	67027
2008-11-21	3.76	3.76	2.78	3.17	101527
2008-11-24	3.13	3.75	3.13	3.66	29512
2008-11-25	3.80	4.22	3.80	4.17	18671
2008-11-26	4.09	4.27	4.00	4.27	12651
2008-11-28	4.21	4.35	4.21	4.35	3200
2008-12-01	4.29	4.39	4.27	4.34	32494
2008-12-02	4.30	4.37	4.30	4.33	31299
2008-12-03	4.25	4.33	4.14	4.27	44309
2008-12-04	4.16	4.39	4.16	4.25	26946
2008-12-05	4.16	4.29	4.05	4.26	21268
2008-12-08	4.24	4.92	4.18	4.56	6485
2008-12-09	4.42	4.50	4.39	4.43	6029
2008-12-10	4.31	4.41	4.31	4.39	10553
2008-12-11	4.29	4.37	4.25	4.29	13393
2008-12-12	4.04	4.31	3.99	4.20	14817
2008-12-15	4.25	4.31	4.02	4.03	26837
2008-12-16	4.09	4.27	4.01	4.09	7811
2008-12-17	4.10	4.15	4.00	4.09	11302
2008-12-18	4.10	4.10	3.90	3.98	15700
2008-12-19	3.90	4.06	3.63	3.92	39887
2008-12-22	3.84	3.93	3.82	3.82	4309
2008-12-23	3.80	3.86	3.51	3.51	11537
2008-12-24	3.60	3.68	3.56	3.59	6921
2008-12-26	3.60	3.64	3.54	3.61	35064
2008-12-29	3.61	3.87	3.61	3.69	17235
2008-12-30	3.61	3.90	3.61	3.74	17983
2008-12-31	3.70	4.05	3.70	4.05	21550
2009-01-02	3.97	4.10	3.97	4.10	13406
2009-01-05	4.12	4.16	4.10	4.12	1700
2009-01-06	4.15	4.19	4.10	4.19	38121
2009-01-07	4.07	4.20	3.98	4.15	22065
2009-01-08	4.10	4.20	4.10	4.20	3470
2009-01-09	4.09	4.19	3.96	4.19	12000
2009-01-12	4.09	4.09	4.01	4.04	3039
2009-01-13	4.00	4.20	3.92	4.19	19188
2009-01-14	3.97	4.20	3.78	3.95	20062
2009-01-15	3.86	4.07	3.85	3.94	11454
2009-01-16	4.14	4.17	3.98	3.98	7242
2009-01-20	4.10	4.18	4.01	4.02	3400
2009-01-21	3.85	4.08	3.81	4.08	6526
2009-01-22	3.95	4.03	3.95	4.01	900
2009-01-23	4.01	4.05	3.81	3.86	5000
2009-01-26	3.85	3.89	3.85	3.88	500
2009-01-27	3.83	3.87	3.80	3.80	7247
2009-01-28	3.80	3.88	3.80	3.84	5250
2009-01-29	3.82	3.91	3.82	3.84	4764
2009-01-30	3.82	3.88	3.82	3.83	900
2009-02-02	3.80	3.80	3.61	3.62	14474
2009-02-03	3.62	3.77	3.60	3.73	11766
2009-02-04	3.68	3.68	3.66	3.67	1200
2009-02-05	3.74	3.75	3.66	3.66	4187
2009-02-06	3.82	3.84	3.49	3.49	73946
2009-02-09	3.49	3.81	3.49	3.68	15916
2009-02-10	3.82	3.82	3.50	3.53	10800
2009-02-11	3.69	3.74	3.54	3.54	8800
2009-02-12	3.67	3.85	3.60	3.61	36104
2009-02-13	3.76	3.82	3.58	3.60	16432
2009-02-17	3.54	3.63	3.50	3.50	25425
2009-02-18	3.52	3.59	3.41	3.43	17481
2009-02-19	3.48	3.50	3.36	3.47	14105
2009-02-20	3.46	3.52	3.39	3.40	7180
2009-02-23	3.40	3.43	3.38	3.42	7180
2009-02-24	3.42	3.42	3.40	3.41	7310
2009-02-25	3.38	3.41	3.38	3.38	23320
2009-02-26	3.46	3.58	3.44	3.47	58940
2009-02-27	3.48	3.57	3.35	3.35	10265
2009-03-02	3.36	3.36	3.25	3.28	7313
2009-03-03	3.23	3.25	3.17	3.17	6400
2009-03-04	3.11	3.44	3.11	3.22	2250
2009-03-05	3.27	3.43	3.20	3.23	8293
2009-03-06	3.20	3.33	3.15	3.30	55194
2009-03-09	3.20	3.52	3.20	3.50	54867
2009-03-10	3.41	3.65	3.38	3.65	48304
2009-03-11	3.62	3.99	3.62	3.81	24259
2009-03-12	3.80	3.87	3.80	3.85	16807
2009-03-13	3.92	3.98	3.87	3.95	12152
2009-03-16	3.92	3.97	3.92	3.95	12454
2009-03-17	3.92	3.97	3.92	3.97	4181
2009-03-18	3.93	4.09	3.93	3.96	7000
2009-03-19	3.93	3.93	3.84	3.84	725
2009-03-20	3.88	3.96	3.83	3.86	904
2009-03-23	3.93	4.14	3.72	3.88	2500
2009-03-24	3.81	3.81	3.70	3.81	2338
2009-03-25	3.81	3.87	3.81	3.86	24210
2009-03-26	3.82	3.93	3.82	3.92	30674
2009-03-27	3.98	4.06	3.98	4.06	2100
2009-03-30	3.86	3.90	3.86	3.90	1200
2009-03-31	3.84	4.10	3.84	4.06	13481
2009-04-01	4.10	4.14	3.86	3.86	62340
2009-04-02	3.80	3.86	3.51	3.78	9563
2009-04-03	3.74	3.80	3.60	3.70	2000
2009-04-06	3.75	3.75	3.65	3.69	1720
2009-04-07	3.60	3.71	3.60	3.69	6800
2009-04-08	3.82	3.82	3.80	3.82	1415
2009-04-09	3.77	3.85	3.75	3.77	1900
2009-04-13	3.80	3.80	3.74	3.74	1400
2009-04-14	3.88	4.11	3.77	3.77	21900
2009-04-15	3.80	3.82	3.80	3.82	4400
2009-04-16	3.76	3.84	3.75	3.75	38704
2009-04-17	3.74	3.88	3.74	3.75	18408
2009-04-20	3.75	3.76	3.72	3.72	21627
2009-04-21	3.74	4.12	3.73	3.84	6602
2009-04-22	3.86	3.92	3.84	3.84	1900
2009-04-23	3.86	3.86	3.85	3.85	300
2009-04-24	3.83	3.83	3.83	3.83	8300
2009-04-27	3.86	3.91	3.81	3.85	27753
2009-04-28	3.82	3.86	3.82	3.83	2500
2009-04-29	3.54	3.89	3.54	3.73	57995
2009-04-30	3.73	3.93	3.73	3.73	2942
2009-05-01	3.74	3.95	3.66	3.66	3100
2009-05-04	3.74	3.74	3.65	3.65	4108
2009-05-05	3.86	3.86	3.62	3.64	6470
2009-05-06	3.81	4.03	3.80	4.03	15742
2009-05-07	3.95	3.95	3.56	3.65	24999
2009-05-08	3.63	3.63	3.23	3.56	50022
2009-05-11	3.30	3.60	3.30	3.57	13384
2009-05-12	3.55	3.64	3.51	3.59	12100
2009-05-13	3.50	3.50	3.35	3.35	13522
2009-05-14	3.45	3.50	3.43	3.47	15850
2009-05-15	3.44	3.48	3.35	3.48	7392
2009-05-18	3.55	3.87	3.55	3.56	6073
2009-05-19	3.67	3.67	3.57	3.67	1130
2009-05-20	3.63	3.70	3.40	3.59	4300
2009-05-21	3.56	3.61	3.52	3.52	2555
2009-05-22	3.52	3.52	3.40	3.40	1900
2009-05-26	3.41	3.43	3.40	3.41	9538
2009-05-27	3.42	3.55	3.42	3.51	103128
2009-05-28	3.83	3.83	3.76	3.76	9300
2009-05-29	3.75	4.02	3.75	4.02	8773
2009-06-01	3.86	4.05	3.86	4.05	6300
2009-06-02	4.00	4.02	3.76	3.99	9986
2009-06-03	3.88	4.00	3.85	3.99	7657
2009-06-04	3.96	4.01	3.89	4.00	14194
2009-06-05	3.93	4.01	3.87	3.98	4250
2009-06-08	3.89	3.98	3.86	3.91	5286
2009-06-09	3.86	3.93	3.45	3.86	12486
2009-06-10	3.94	4.02	3.94	3.98	2200
2009-06-11	3.60	3.99	3.47	3.99	4849
2009-06-12	3.93	3.93	3.65	3.75	14291
2009-06-15	3.74	3.97	3.66	3.70	21573
2009-06-16	3.95	3.95	3.69	3.80	8099
2009-06-17	3.94	3.99	3.71	3.78	2000
2009-06-18	3.73	3.75	3.70	3.72	2150
2009-06-19	3.66	3.74	3.47	3.70	17600
2009-06-22	3.66	3.72	3.58	3.63	22492
2009-06-23	3.56	3.68	3.56	3.60	44506
2009-06-24	3.50	3.61	3.31	3.31	10699
2009-06-25	3.39	3.60	3.34	3.41	26875
2009-06-26	3.41	3.53	3.35	3.48	56197
2009-06-29	3.33	3.57	3.33	3.54	28946
2009-06-30	3.53	3.62	3.46	3.62	10019
2009-07-01	3.50	3.58	3.48	3.57	15746
2009-07-02	3.43	3.52	3.39	3.51	3050
2009-07-06	3.51	3.53	3.18	3.49	14190
2009-07-07	3.43	3.57	3.43	3.53	2883
2009-07-08	3.43	3.43	3.41	3.43	800
2009-07-09	3.38	3.41	3.34	3.37	18550
2009-07-10	3.42	3.42	3.37	3.37	600
2009-07-13	3.33	3.42	3.33	3.38	1281
2009-07-14	3.40	3.40	3.40	3.40	200
2009-07-15	3.37	3.46	3.33	3.46	4532
2009-07-16	3.48	3.58	3.44	3.53	30539
2009-07-17	3.55	3.55	3.46	3.55	16495
2009-07-20	3.55	3.55	3.55	3.55	1006
2009-07-21	3.51	3.59	3.51	3.55	4539
2009-07-22	3.57	3.63	3.55	3.62	3950
2009-07-23	3.60	3.84	3.60	3.67	9587
2009-07-24	3.63	3.63	3.63	3.63	200
2009-07-27	3.63	3.73	3.51	3.60	3950
2009-07-28	3.64	3.66	3.59	3.59	4512
2009-07-29	3.59	3.60	3.45	3.49	33000
2009-07-30	3.52	3.52	3.50	3.50	4843
2009-07-31	3.53	3.87	3.53	3.70	20548
2009-08-03	3.79	3.85	3.58	3.67	16200
2009-08-04	3.96	4.01	3.60	3.81	17879
2009-08-05	3.65	3.69	3.11	3.48	38454
2009-08-06	3.62	3.77	3.44	3.45	10631
2009-08-07	3.55	3.75	3.55	3.67	5513
2009-08-10	3.57	3.77	3.51	3.55	4153
2009-08-11	3.68	3.69	3.51	3.54	7930
2009-08-12	3.65	3.68	3.52	3.61	2600
2009-08-13	3.70	3.70	3.56	3.63	1900
2009-08-17	3.37	3.69	3.37	3.56	4359
2009-08-18	3.60	3.70	3.46	3.55	3800
2009-08-19	3.44	3.54	3.44	3.54	500
2009-08-20	3.48	3.52	3.40	3.48	4600
2009-08-21	3.51	3.53	3.49	3.49	2844
2009-08-24	3.31	3.47	3.31	3.47	5506
2009-08-25	3.44	3.44	3.41	3.41	648
2009-08-26	3.42	3.42	3.31	3.32	4400
2009-08-27	3.34	3.44	3.34	3.44	10000
2009-08-28	3.38	3.40	3.36	3.36	2118
2009-08-31	3.37	3.37	3.30	3.32	1622
2009-09-01	3.37	3.41	3.36	3.40	1003
2009-09-02	3.45	3.45	3.37	3.37	12234
2009-09-03	3.39	3.48	3.36	3.45	15495
2009-09-04	3.42	3.46	3.26	3.44	29825
2009-09-08	3.40	3.45	3.32	3.35	15283
2009-09-09	3.35	4.20	3.35	3.70	88499
2009-09-10	3.70	3.85	3.64	3.73	14703
2009-09-11	3.80	3.80	3.69	3.73	4000
2009-09-14	3.66	3.66	3.59	3.62	4600
2009-09-15	3.57	3.82	3.54	3.74	9454
2009-09-16	3.72	3.79	3.71	3.73	7256
2009-09-17	3.71	3.84	3.52	3.84	16115
2009-09-18	3.70	3.89	3.54	3.60	53600
2009-09-21	3.63	3.64	3.58	3.64	3904
2009-09-22	3.65	3.76	3.65	3.74	4503
2009-09-23	3.69	3.74	3.67	3.74	9335
2009-09-24	3.67	3.75	3.62	3.74	4300
2009-09-25	3.75	3.94	3.75	3.94	28753
2009-09-28	3.90	3.90	3.74	3.77	11968
2009-09-29	3.69	3.73	3.69	3.73	1971
2009-09-30	3.72	3.96	3.65	3.96	2886
2009-10-01	3.91	3.91	3.63	3.79	3800
2009-10-02	3.66	3.73	3.63	3.63	3267
2009-10-05	3.92	3.92	3.74	3.82	5917
2009-10-06	3.86	3.89	3.84	3.89	4551
2009-10-07	3.91	4.00	3.76	3.84	25950
2009-10-08	3.78	3.89	3.67	3.79	5099
2009-10-09	3.77	3.81	3.66	3.79	5500
2009-10-13	3.75	3.92	3.75	3.77	622
2009-10-14	3.78	4.17	3.73	4.17	7400
2009-10-15	3.87	3.91	3.80	3.80	18294
2009-10-16	3.78	3.98	3.78	3.92	24584
2009-10-19	3.81	3.85	3.65	3.84	4139
2009-10-20	3.75	3.92	3.75	3.92	1050
2009-10-21	3.78	3.90	3.74	3.85	3929
2009-10-22	3.90	3.95	3.90	3.95	2200
2009-10-23	3.88	3.88	3.71	3.75	720
2009-10-26	3.75	3.75	3.70	3.74	10200
2009-10-27	3.66	3.75	3.60	3.65	6000
2009-10-28	3.73	3.73	3.61	3.61	7809
2009-10-29	3.72	3.72	3.63	3.65	14600
2009-10-30	3.74	3.74	3.62	3.65	22768
2009-11-02	3.66	3.66	3.61	3.61	6941
2009-11-03	3.62	3.68	3.56	3.63	14549
2009-11-04	3.46	3.54	3.41	3.44	18382
2009-11-05	3.53	3.53	3.35	3.36	5600
2009-11-06	3.38	3.38	3.33	3.33	5500
2009-11-09	3.30	3.33	3.21	3.21	8984
2009-11-10	3.67	3.67	3.17	3.17	5165
2009-11-11	3.25	3.28	3.16	3.19	35600
2009-11-12	3.20	3.20	3.18	3.20	24900
2009-11-13	3.22	3.31	3.15	3.17	19065
2009-11-16	3.17	3.21	3.16	3.20	58358
2009-11-17	3.17	3.20	3.15	3.15	3300
2009-11-18	3.46	3.46	3.10	3.18	150320
2009-11-19	3.18	3.31	3.17	3.21	15646
2009-11-20	3.22	3.34	3.17	3.20	9023
2009-11-23	3.22	3.35	3.17	3.17	25511
2009-11-24	3.19	3.20	3.16	3.16	8821
2009-11-25	3.18	3.20	3.16	3.16	13156
2009-11-27	3.16	3.19	3.16	3.17	400
2009-11-30	3.18	3.20	3.05	3.05	69384
2009-12-01	3.12	3.19	3.08	3.11	67141
2009-12-02	3.10	3.20	3.08	3.08	21940
2009-12-03	3.09	3.16	3.06	3.12	160707
2009-12-04	3.12	3.12	3.08	3.08	1730
2009-12-07	3.07	3.11	2.98	3.11	176906
2009-12-08	3.10	3.10	3.05	3.07	37351
2009-12-09	3.10	3.12	3.09	3.12	6088
2009-12-10	3.13	3.22	3.13	3.18	35247
2009-12-11	3.15	3.18	3.15	3.15	60848
2009-12-14	3.17	3.18	3.13	3.18	28144
2009-12-15	3.18	3.18	3.15	3.16	13510
2009-12-16	3.17	3.19	3.12	3.17	15192
2009-12-17	3.18	3.19	3.10	3.17	28300
2009-12-18	3.12	3.20	3.07	3.20	26638
2009-12-21	3.20	3.20	3.10	3.18	23490
2009-12-22	3.19	3.20	3.15	3.20	32350
2009-12-23	3.20	3.23	3.18	3.22	3900
2009-12-24	3.25	3.41	3.21	3.24	33029
2009-12-28	3.21	3.28	3.20	3.23	20400
2009-12-29	3.23	3.27	3.22	3.25	4821
2009-12-30	3.27	3.27	3.14	3.22	16640
2009-12-31	3.22	3.24	3.17	3.21	2620
2010-01-04	3.20	3.36	3.20	3.30	108842
2010-01-05	3.41	3.41	3.31	3.32	2331
2010-01-06	3.30	3.32	3.25	3.25	2355
2010-01-07	3.23	3.29	3.22	3.29	8966
2010-01-08	3.88	3.88	3.33	3.37	211564
2010-01-11	3.62	3.62	3.37	3.46	60837
2010-01-12	3.50	3.50	3.39	3.43	49050
2010-01-13	3.39	3.39	3.34	3.36	17177
2010-01-14	3.36	3.36	3.22	3.22	29725
2010-01-15	3.22	3.31	3.21	3.24	42985
2010-01-19	3.24	3.42	3.22	3.37	37184
2010-01-20	3.33	3.33	3.22	3.25	13825
2010-01-21	3.23	3.24	3.07	3.12	94748
2010-01-22	3.06	3.10	2.83	3.07	77625
2010-01-25	3.11	3.11	2.98	2.98	55294
2010-01-26	3.01	3.08	2.96	2.97	54761
2010-01-27	2.96	2.99	2.92	2.96	26125
2010-01-28	2.95	2.95	2.85	2.94	31419
2010-01-29	3.00	3.00	2.87	2.87	17292
2010-02-01	2.88	2.91	2.85	2.86	22558
2010-02-02	2.86	2.89	2.85	2.87	21220
2010-02-03	2.87	2.88	2.84	2.84	9210
2010-02-04	2.83	2.92	2.80	2.88	17635
2010-02-05	2.87	2.98	2.82	2.84	7935
2010-02-08	2.84	2.85	2.81	2.85	59350
2010-02-09	2.93	2.93	2.82	2.83	30177
2010-02-10	2.83	2.84	2.80	2.80	23916
2010-02-11	2.84	2.85	2.82	2.82	29377
2010-02-12	2.80	2.83	2.80	2.81	15721
2010-02-16	2.85	2.88	2.78	2.80	26312
2010-02-17	2.81	2.86	2.80	2.81	39350
2010-02-18	2.85	2.91	2.81	2.84	12210
2010-02-19	2.81	2.86	2.81	2.86	1771
2010-02-22	2.84	2.97	2.82	2.87	6230
2010-02-23	2.91	2.95	2.85	2.85	16240
2010-02-24	2.84	2.86	2.82	2.85	8802
2010-02-25	2.87	2.94	2.78	2.78	16639
2010-02-26	2.78	2.90	2.75	2.85	7400
2010-03-01	2.84	2.90	2.81	2.83	22738
2010-03-02	2.83	2.86	2.80	2.82	22183
2010-03-03	2.89	2.89	2.80	2.84	20582
2010-03-04	2.85	2.97	2.81	2.94	22566
2010-03-05	2.90	2.97	2.88	2.90	18354
2010-03-08	2.95	2.97	2.86	2.94	17252
2010-03-09	2.97	2.97	2.90	2.93	20326
2010-03-10	2.94	3.10	2.87	3.10	55874
2010-03-11	2.96	3.08	2.85	2.98	94702
2010-03-12	3.04	3.07	2.95	2.96	48879
2010-03-15	3.02	3.07	2.93	2.94	28460
2010-03-16	2.98	3.06	2.89	2.94	24887
2010-03-17	2.92	3.20	2.92	3.15	139753
2010-03-18	3.02	3.15	3.01	3.03	19761
2010-03-19	3.09	3.23	3.00	3.23	79524
2010-03-22	3.09	3.15	3.02	3.02	40493
2010-03-23	3.05	3.07	2.99	3.05	23504
2010-03-24	3.00	3.18	2.97	3.11	132521
2010-03-25	3.01	3.10	2.92	2.93	62316
2010-03-26	2.97	3.05	2.96	2.97	37071
2010-03-29	2.97	3.05	2.97	3.03	22325
2010-03-30	3.01	3.04	2.97	2.97	9900
2010-03-31	2.98	3.00	2.96	2.99	19162
2010-04-01	2.96	3.04	2.96	3.04	31934
2010-04-05	3.05	3.05	3.02	3.05	17421
2010-04-06	3.04	3.05	3.04	3.05	6030
2010-04-07	3.00	3.09	3.00	3.05	17029
2010-04-08	3.02	3.07	3.02	3.04	8940
2010-04-09	3.05	3.08	3.02	3.08	17924
2010-04-12	3.04	3.06	3.02	3.02	9702
2010-04-13	3.04	3.07	3.01	3.07	16780
2010-04-14	3.04	3.08	3.00	3.05	9273
2010-04-15	3.08	3.10	3.05	3.06	13047
2010-04-16	3.05	3.05	3.00	3.04	12140
2010-04-19	3.00	3.07	3.00	3.07	9988
2010-04-20	3.04	3.07	3.03	3.03	11646
2010-04-21	3.09	3.09	3.04	3.07	10017
2010-04-22	3.05	3.08	3.00	3.04	13350
2010-04-23	3.08	3.09	2.81	3.06	11716
2010-04-26	3.02	3.10	3.02	3.06	14700
2010-04-27	3.12	3.48	3.09	3.36	121142
2010-04-28	3.40	3.50	3.38	3.40	32508
2010-04-29	3.37	3.40	3.35	3.38	16950
2010-04-30	3.40	3.40	3.27	3.27	10147
2010-05-03	3.30	3.47	3.30	3.43	18851
2010-05-04	3.44	3.44	3.28	3.32	18526
2010-05-05	3.37	3.40	3.30	3.31	22544
2010-05-06	3.33	3.35	3.21	3.21	18827
2010-05-07	3.30	3.31	3.20	3.29	39452
2010-05-10	3.30	3.45	3.21	3.33	22620
2010-05-11	3.36	3.44	3.34	3.36	14941
2010-05-12	3.28	3.42	3.25	3.42	37198
2010-05-13	3.45	3.45	3.31	3.32	6951
2010-05-14	3.30	3.30	3.25	3.25	20210
2010-05-17	3.25	3.89	3.25	3.30	111591
2010-05-18	3.35	3.35	3.25	3.25	32100
2010-05-19	3.47	3.47	3.25	3.35	10639
2010-05-20	3.26	3.26	3.14	3.16	16096
2010-05-21	3.05	3.18	3.05	3.18	13200
2010-05-24	3.19	3.19	3.17	3.17	400
2010-05-25	3.11	3.26	3.06	3.23	9199
2010-05-26	3.25	3.25	3.11	3.16	3900
2010-05-27	3.14	3.30	3.14	3.25	6950
2010-05-28	3.25	3.25	3.17	3.17	500
2010-06-01	3.16	3.16	3.10	3.15	9374
2010-06-02	3.12	3.12	3.00	3.09	13454
2010-06-03	3.10	3.10	3.04	3.09	22747
2010-06-04	3.02	3.08	3.02	3.03	2648
2010-06-07	3.05	3.06	3.02	3.06	11652
2010-06-08	3.02	3.08	3.02	3.03	500
2010-06-09	3.01	3.05	3.00	3.02	6785
2010-06-10	3.08	3.13	3.07	3.11	9945
2010-06-11	3.11	3.12	3.06	3.11	3647
2010-06-14	3.09	3.11	2.98	2.99	15787
2010-06-15	3.00	3.07	2.92	2.97	14243
2010-06-16	3.00	3.02	2.94	2.99	5417
2010-06-17	3.02	3.02	2.98	3.00	1800
2010-06-18	3.04	3.04	2.90	2.90	8533
2010-06-21	2.97	3.00	2.72	2.98	6609
2010-06-22	2.97	2.99	2.85	2.88	7900
2010-06-23	2.99	2.99	2.87	2.87	4410
2010-06-24	2.97	2.97	2.80	2.83	20950
2010-06-25	2.81	2.88	2.79	2.79	5710
2010-06-28	2.74	2.74	2.67	2.67	28724
2010-06-29	2.65	2.71	2.62	2.62	45466
2010-06-30	2.63	2.71	2.60	2.65	108100
2010-07-01	2.71	2.72	2.62	2.65	139374
2010-07-02	2.63	2.72	2.62	2.63	4173
2010-07-06	2.63	2.68	2.58	2.58	10060
2010-07-07	2.60	2.63	2.57	2.61	3700
2010-07-08	2.56	2.61	2.54	2.58	16776
2010-07-09	2.57	2.62	2.56	2.58	4600
2010-07-12	2.56	2.61	2.56	2.58	2740
2010-07-13	2.60	2.62	2.55	2.60	14001
2010-07-14	2.63	2.64	2.59	2.59	6000
2010-07-15	2.57	2.63	2.57	2.58	1675
2010-07-16	2.59	2.64	2.55	2.55	5485
2010-07-19	2.57	2.61	2.57	2.58	2990
2010-07-20	2.54	2.59	2.54	2.59	1500
2010-07-21	2.62	2.70	2.55	2.59	11299
2010-07-22	2.59	2.66	2.59	2.63	3175
2010-07-23	2.63	2.70	2.63	2.70	5400
2010-07-26	2.70	2.79	2.68	2.79	17110
2010-07-27	2.75	2.79	2.75	2.76	13283
2010-07-28	2.78	2.78	2.71	2.71	11099
2010-07-29	2.73	2.79	2.73	2.75	32491
2010-07-30	2.77	2.79	2.75	2.76	21911
2010-08-02	2.80	2.82	2.73	2.79	6500
2010-08-03	2.66	2.83	2.66	2.83	1601
2010-08-04	2.80	2.83	2.75	2.80	12542
2010-08-05	2.80	2.82	2.80	2.80	24900
2010-08-06	2.79	2.80	2.75	2.78	3000
2010-08-09	2.81	2.84	2.78	2.80	3600
2010-08-10	2.75	2.79	2.75	2.79	3764
2010-08-11	2.73	2.85	2.61	2.85	13596
2010-08-12	2.63	2.63	2.19	2.36	82288
2010-08-13	2.36	2.47	2.32	2.33	29376
2010-08-16	2.42	2.42	2.32	2.34	5580
2010-08-17	2.33	2.33	2.33	2.33	200
2010-08-18	2.35	2.40	2.31	2.31	4225
2010-08-19	2.31	2.31	2.18	2.21	35498
2010-08-20	2.22	2.22	2.07	2.09	42850
2010-08-23	2.14	2.14	2.07	2.07	12119
2010-08-24	2.07	2.07	1.77	1.91	116471
2010-08-25	1.85	1.91	1.84	1.85	31982
2010-08-26	1.86	2.01	1.86	1.90	19052
2010-08-27	1.94	1.97	1.90	1.91	8297
2010-08-30	1.88	1.98	1.86	1.91	44457
2010-08-31	1.89	2.01	1.89	2.00	13967
2010-09-01	2.05	2.05	1.93	1.97	15650
2010-09-02	1.90	2.01	1.90	2.00	29917
2010-09-03	2.00	2.00	1.91	1.97	18078
2010-09-07	1.91	2.01	1.90	1.95	5564
2010-09-08	1.92	1.95	1.90	1.90	6300
2010-09-09	1.92	1.95	1.90	1.91	5200
2010-09-10	1.93	1.95	1.90	1.92	22504
2010-09-13	1.92	1.96	1.92	1.92	13523
2010-09-14	1.95	2.02	1.93	1.94	6902
2010-09-15	1.98	1.98	1.93	1.93	1382
2010-09-16	1.97	2.03	1.95	1.99	5038
2010-09-17	1.97	2.10	1.97	2.04	10176
2010-09-20	2.06	2.06	2.00	2.00	6650
2010-09-21	2.06	2.06	1.94	1.98	9400
2010-09-22	1.93	1.96	1.90	1.93	5050
2010-09-23	1.98	1.98	1.93	1.93	3254
2010-09-24	1.98	1.99	1.93	1.93	18866
2010-09-27	1.96	2.14	1.93	2.04	29116
2010-09-28	2.02	2.02	1.94	1.95	5600
2010-09-29	1.94	1.98	1.94	1.98	28400
2010-09-30	1.97	1.99	1.94	1.99	42963
2010-10-01	1.95	1.98	1.94	1.97	25400
2010-10-04	1.97	1.99	1.97	1.99	10942
2010-10-05	1.98	2.05	1.98	2.01	13135
2010-10-06	1.99	2.01	1.98	1.98	28639
2010-10-07	1.96	2.00	1.95	1.95	30186
2010-10-08	1.95	2.07	1.95	2.02	22361
2010-10-11	2.04	2.05	2.01	2.01	9799
2010-10-12	2.02	2.02	1.99	1.99	9465
2010-10-13	2.04	2.04	1.99	2.02	9247
2010-10-14	2.02	2.03	2.00	2.02	6891
2010-10-15	2.02	2.03	2.01	2.03	18069
2010-10-18	2.04	2.05	1.99	2.00	30064
2010-10-19	2.00	2.04	1.97	2.00	30550
2010-10-20	2.01	2.04	1.94	1.98	10959
2010-10-21	1.99	2.01	1.99	2.00	3590
2010-10-22	1.95	2.00	1.95	2.00	6730
2010-10-25	1.97	2.00	1.95	2.00	15422
2010-10-26	1.93	2.09	1.93	2.06	19241
2010-10-27	2.04	2.23	2.04	2.11	39956
2010-10-28	2.12	2.13	2.07	2.11	12891
2010-10-29	2.11	2.26	2.08	2.21	30968
2010-11-01	2.25	2.25	2.20	2.21	7262
2010-11-02	2.23	2.24	2.10	2.20	9366
2010-11-03	2.20	2.23	2.17	2.17	7500
2010-11-04	2.16	2.20	2.13	2.13	60545
2010-11-05	2.33	2.65	2.32	2.55	305447
2010-11-08	2.55	2.59	2.41	2.56	94414
2010-11-09	2.57	2.60	2.50	2.51	25520
2010-11-10	2.54	2.61	2.51	2.60	14240
2010-11-11	2.62	2.64	2.53	2.62	43552
2010-11-12	2.59	2.67	2.53	2.66	68329
2010-11-15	2.65	2.80	2.63	2.74	44335
2010-11-16	2.78	2.84	2.75	2.79	40735
2010-11-17	2.82	2.82	2.62	2.67	37230
2010-11-18	2.70	2.75	2.67	2.70	104646
2010-11-19	2.66	2.71	2.66	2.67	10100
2010-11-22	2.66	2.72	2.65	2.72	14400
2010-11-23	2.66	2.66	2.62	2.63	16150
2010-11-24	2.70	2.78	2.70	2.75	36315
2010-11-26	2.69	2.75	2.69	2.69	800
2010-11-29	2.72	2.72	2.69	2.69	19300
2010-11-30	2.70	2.70	2.60	2.61	13410
2010-12-01	2.66	2.74	2.55	2.65	7762
2010-12-02	2.61	2.76	2.52	2.59	33384
2010-12-03	2.65	2.72	2.61	2.70	21258
2010-12-06	2.71	2.86	2.67	2.80	52639
2010-12-07	2.86	2.95	2.84	2.90	75745
2010-12-08	2.92	2.92	2.79	2.85	30234
2010-12-09	2.85	3.03	2.85	2.99	84213
2010-12-10	3.06	3.06	2.90	2.95	65058
2010-12-13	2.94	2.98	2.90	2.93	17035
2010-12-14	2.53	2.95	2.53	2.89	116625
2010-12-15	2.87	2.93	2.82	2.86	20758
2010-12-16	2.84	2.95	2.83	2.95	21246
2010-12-17	3.01	3.11	2.93	3.11	98826
2010-12-20	3.19	3.19	3.09	3.09	47373
2010-12-21	3.14	3.14	3.07	3.08	65010
2010-12-22	3.10	3.10	3.04	3.08	36694
2010-12-23	3.00	3.07	2.97	3.05	27035
2010-12-27	3.05	3.07	2.97	3.06	21474
2010-12-28	3.04	3.20	3.04	3.11	28605
2010-12-29	3.14	3.20	3.14	3.18	18421
2010-12-30	3.19	3.44	3.19	3.39	85028
2010-12-31	3.42	3.49	3.32	3.34	57731
2011-01-03	3.40	3.45	3.36	3.41	31243
2011-01-04	3.45	3.45	3.23	3.24	57664
2011-01-05	3.27	3.28	3.21	3.26	26542
2011-01-06	3.30	3.31	3.24	3.31	23497
2011-01-07	3.26	3.35	3.22	3.32	31595
2011-01-10	3.39	3.45	3.36	3.39	20990
2011-01-11	3.44	3.49	3.39	3.49	28867
2011-01-12	3.50	3.53	3.49	3.53	17894
2011-01-13	3.53	3.63	3.52	3.56	30492
2011-01-14	3.54	3.54	3.41	3.41	10236
2011-01-18	3.48	4.21	3.42	3.66	91069
2011-01-19	3.66	3.82	3.65	3.80	54938
2011-01-20	3.84	3.95	3.69	3.86	87552
2011-01-21	3.90	3.98	3.80	3.89	18723
2011-01-24	3.95	4.04	3.89	3.97	47741
2011-01-25	4.02	4.05	3.89	3.92	42628
2011-01-26	3.98	4.08	3.81	4.08	46544
2011-01-27	4.03	4.17	3.98	4.17	49821
2011-01-28	4.15	4.15	3.93	3.98	51203
2011-01-31	3.90	4.33	3.89	4.33	131283
2011-02-01	4.42	5.19	4.41	5.08	457726
2011-02-02	5.09	5.15	4.76	4.87	165137
2011-02-03	4.85	4.85	4.43	4.53	94259
2011-02-04	4.60	4.96	4.60	4.70	61566
2011-02-07	4.70	4.80	4.60	4.70	56801
2011-02-08	4.70	4.80	4.62	4.79	29766
2011-02-09	4.79	4.80	4.69	4.77	35201
2011-02-10	4.84	4.97	4.69	4.94	58674
2011-02-11	4.95	5.11	4.71	5.05	115429
2011-02-14	5.25	5.50	5.14	5.38	113801
2011-02-15	5.55	5.60	4.89	5.22	129365
2011-02-16	5.25	5.25	4.92	5.19	57027
2011-02-17	5.26	5.30	5.10	5.30	44111
2011-02-18	5.30	5.30	5.21	5.28	32237
2011-02-22	5.19	5.22	5.11	5.11	29181
2011-02-23	5.15	5.15	4.45	4.70	117589
2011-02-24	4.65	4.88	4.65	4.85	28596
2011-02-25	4.86	4.89	4.69	4.75	25789
2011-02-28	4.77	4.88	4.60	4.87	28600
2011-03-01	4.86	4.88	4.76	4.88	29699
2011-03-02	4.88	4.88	4.69	4.75	16654
2011-03-03	4.80	4.85	4.64	4.65	31166
2011-03-04	4.60	4.62	4.53	4.55	33988
2011-03-07	4.56	4.62	4.56	4.57	13325
2011-03-08	4.61	4.89	4.61	4.86	46470
2011-03-09	4.89	5.27	4.73	4.81	156968
2011-03-10	4.93	4.93	4.33	4.50	104866
2011-03-11	4.51	4.59	4.28	4.58	25960
2011-03-14	4.50	4.50	4.10	4.40	58956
2011-03-15	4.23	4.26	4.04	4.21	79193
2011-03-16	4.20	4.26	4.12	4.18	42994
2011-03-17	4.22	4.24	4.18	4.20	21599
2011-03-18	4.25	4.29	4.10	4.25	26182
2011-03-21	4.39	4.39	4.21	4.27	28321
2011-03-22	4.33	4.56	4.26	4.56	60154
2011-03-23	4.60	4.69	4.36	4.66	20782
2011-03-24	4.67	4.94	4.64	4.80	52478
2011-03-25	4.82	4.82	4.57	4.70	9315
2011-03-28	4.75	4.75	4.52	4.59	16653
2011-03-29	4.55	4.71	4.50	4.70	21712
2011-03-30	4.62	4.65	4.50	4.55	20704
2011-03-31	4.53	4.60	4.51	4.60	6731
2011-04-01	4.60	4.74	4.50	4.68	21045
2011-04-04	4.26	4.75	4.26	4.67	94450
2011-04-05	4.68	4.73	4.68	4.73	13214
2011-04-06	4.79	4.79	4.67	4.73	4016
2011-04-07	4.76	4.76	4.72	4.74	25353
2011-04-08	4.75	4.75	4.70	4.70	1125
2011-04-11	4.70	4.75	4.70	4.74	5063
2011-04-12	4.67	4.69	4.50	4.50	35141
2011-04-13	4.59	4.61	4.37	4.39	12598
2011-04-14	4.41	4.61	4.32	4.41	11588
2011-04-15	4.46	4.50	4.41	4.43	4277
2011-04-18	4.40	4.52	4.40	4.52	3473
2011-04-19	4.49	4.73	4.45	4.73	18581
2011-04-20	4.75	4.75	4.63	4.64	6036
2011-04-21	4.65	4.66	4.57	4.66	5908
2011-04-25	4.57	4.60	4.45	4.56	22704
2011-04-26	4.53	4.69	4.42	4.60	10027
2011-04-27	4.66	4.66	4.41	4.56	13919
2011-04-28	4.47	4.65	4.23	4.46	59311
2011-04-29	4.41	4.58	4.41	4.48	21927
2011-05-02	4.31	4.45	4.30	4.30	29138
2011-05-03	4.30	4.30	4.10	4.22	28960
2011-05-04	4.21	4.27	4.14	4.22	23636
2011-05-05	4.16	4.28	4.12	4.15	10222
2011-05-06	4.14	4.25	4.14	4.25	57037
2011-05-09	4.19	4.56	4.19	4.38	28622
2011-05-10	4.41	4.64	4.41	4.56	12409
2011-05-11	4.55	4.69	4.55	4.59	33400
2011-05-12	4.59	4.59	4.50	4.57	21100
2011-05-13	4.54	4.67	4.46	4.58	40744
2011-05-16	4.61	4.61	4.40	4.40	10436
2011-05-17	4.40	4.42	4.14	4.25	17923
2011-05-18	4.18	4.28	4.18	4.25	15245
2011-05-19	4.28	4.28	3.73	4.21	49145
2011-05-20	4.21	4.28	4.21	4.27	22199
2011-05-23	4.21	4.22	4.01	4.18	22520
2011-05-24	4.16	4.36	4.14	4.21	30849
2011-05-25	4.20	4.32	4.20	4.29	6653
2011-05-26	4.26	4.40	4.12	4.24	14199
2011-05-27	4.25	4.55	4.11	4.53	29130
2011-05-31	4.53	4.58	4.40	4.48	24510
2011-06-01	4.47	4.69	4.38	4.65	36950
2011-06-02	4.61	4.85	4.55	4.59	82699
2011-06-03	4.54	4.81	4.54	4.77	12087
2011-06-06	4.77	4.87	4.61	4.75	26907
2011-06-07	4.63	4.68	4.55	4.60	7880
2011-06-08	4.55	4.55	4.32	4.36	33711
2011-06-09	4.35	4.51	4.35	4.45	39600
2011-06-10	4.48	4.48	4.27	4.39	3800
2011-06-13	4.38	4.38	4.26	4.26	9673
2011-06-14	4.25	4.27	4.05	4.15	16809
2011-06-15	4.15	4.17	4.12	4.12	6148
2011-06-16	4.16	4.18	4.15	4.17	4599
2011-06-17	4.17	4.21	4.00	4.05	39701
2011-06-20	4.03	4.50	4.03	4.50	9843
2011-06-21	4.51	4.75	4.46	4.63	16280
2011-06-22	4.62	4.65	4.41	4.61	11240
2011-06-23	4.62	4.62	4.22	4.45	23557
2011-06-24	4.40	4.55	4.36	4.55	5722
2011-06-27	4.44	4.54	4.44	4.54	1300
2011-06-28	4.53	4.55	4.53	4.53	864
2011-06-29	4.52	4.56	4.43	4.50	10450
2011-06-30	4.55	4.70	4.51	4.65	12176
2011-07-01	4.62	4.65	4.43	4.57	2922
2011-07-05	4.51	4.69	4.36	4.57	27646
2011-07-06	4.50	4.57	4.36	4.38	11100
2011-07-07	4.46	4.68	4.35	4.48	8127
2011-07-08	4.37	4.60	4.37	4.53	4211
2011-07-11	4.46	4.58	4.43	4.47	5998
2011-07-12	4.46	4.50	4.46	4.49	13153
2011-07-13	4.49	4.59	4.49	4.56	10260
2011-07-14	4.48	4.67	4.48	4.62	28462
2011-07-15	4.63	4.70	4.48	4.70	25008
2011-07-18	4.69	4.69	4.47	4.49	19925
2011-07-19	4.51	4.61	4.35	4.42	15705
2011-07-20	4.69	4.69	4.41	4.53	5675
2011-07-21	4.45	4.75	4.44	4.58	29424
2011-07-22	4.61	4.64	4.49	4.60	12021
2011-07-25	4.52	5.00	4.51	4.95	108464
2011-07-26	4.91	5.03	4.88	4.93	67986
2011-07-27	5.02	5.02	4.77	4.92	25419
2011-07-28	4.94	5.07	4.67	4.98	42757
2011-07-29	4.93	4.98	4.86	4.86	4351
2011-08-01	4.89	4.99	4.88	4.88	16880
2011-08-02	4.86	4.93	4.77	4.93	14960
2011-08-03	4.84	4.93	4.77	4.80	11757
2011-08-04	4.61	4.73	4.20	4.40	40625
2011-08-05	4.37	4.37	3.85	4.23	39784
2011-08-08	3.95	4.30	3.75	4.12	38211
2011-08-09	4.05	4.30	4.00	4.15	21747
2011-08-10	4.15	4.30	4.01	4.20	176645
2011-08-11	4.02	4.40	4.02	4.30	32222
2011-08-12	4.31	4.45	4.31	4.40	17512
2011-08-15	4.43	4.80	4.25	4.73	54270
2011-08-16	4.62	4.74	4.46	4.69	13120
2011-08-17	4.62	4.71	4.47	4.47	8005
2011-08-18	4.26	4.75	4.26	4.61	27448
2011-08-19	4.38	4.59	4.38	4.59	40401
2011-08-22	4.66	4.85	4.62	4.85	102499
2011-08-23	5.46	5.94	5.10	5.36	548095
2011-08-24	5.40	5.55	5.25	5.50	63075
2011-08-25	5.60	5.68	5.51	5.53	80216
2011-08-26	5.55	5.56	5.08	5.39	121924
2011-08-29	5.43	5.50	5.41	5.45	65735
2011-08-30	5.45	5.50	5.35	5.40	39513
2011-08-31	5.38	5.45	5.35	5.43	22916
2011-09-01	5.44	5.44	5.27	5.39	25892
2011-09-02	5.28	5.50	5.26	5.40	58642
2011-09-06	5.26	5.26	5.10	5.10	25936
2011-09-07	5.33	5.34	5.06	5.14	32398
2011-09-08	5.06	5.23	5.06	5.23	9934
2011-09-09	5.36	5.36	4.62	5.11	67363
2011-09-12	5.02	5.18	5.02	5.12	7982
2011-09-13	5.14	5.35	5.05	5.05	35821
2011-09-14	5.32	5.32	5.08	5.18	8650
2011-09-15	5.17	5.34	5.07	5.27	25553
2011-09-16	5.28	5.36	5.05	5.19	31566
2011-09-19	5.18	5.18	5.07	5.15	9630
2011-09-20	5.15	5.15	5.05	5.13	14254
2011-09-21	5.14	5.14	5.00	5.01	4410
2011-09-22	4.90	5.05	4.80	4.80	32608
2011-09-23	4.79	4.93	4.52	4.69	13159
2011-09-26	4.77	4.80	4.51	4.79	24320
2011-09-27	4.97	4.97	4.75	4.80	3800
2011-09-28	4.83	4.96	4.83	4.89	3285
2011-09-29	4.94	5.15	4.94	5.05	6212
2011-09-30	5.08	5.13	5.01	5.07	4436
2011-10-03	5.00	5.15	4.74	4.80	14888
2011-10-04	4.75	4.89	4.39	4.71	20980
2011-10-05	4.67	4.72	4.59	4.68	4285
2011-10-06	4.68	4.95	4.57	4.61	26744
2011-10-07	4.51	4.64	4.45	4.53	7700
2011-10-10	4.79	4.79	4.49	4.59	7102
2011-10-11	4.58	4.70	4.20	4.49	37560
2011-10-12	4.55	4.94	4.50	4.71	18879
2011-10-13	4.74	4.96	4.62	4.73	54293
2011-10-14	4.87	4.87	4.73	4.83	7723
2011-10-17	4.87	5.10	4.70	4.92	14542
2011-10-18	4.95	5.08	4.91	4.99	11909
2011-10-19	4.95	5.05	4.94	5.04	8250
2011-10-20	5.02	5.08	4.95	5.02	32129
2011-10-21	5.02	5.05	5.00	5.05	15150
2011-10-24	5.03	5.05	5.00	5.03	3000
2011-10-25	5.05	5.06	4.86	5.02	15503
2011-10-26	5.04	5.05	4.94	4.98	12262
2011-10-27	5.05	5.05	4.90	5.02	9000
2011-10-28	4.97	5.40	4.97	5.20	51480
2011-10-31	5.40	5.77	5.34	5.49	160195
2011-11-01	5.36	5.55	5.22	5.55	40276
2011-11-02	5.56	5.60	5.27	5.48	36812
2011-11-03	5.46	5.47	5.31	5.40	14300
2011-11-04	5.33	5.46	5.33	5.43	5850
2011-11-07	5.42	5.85	5.40	5.74	68924
2011-11-08	5.84	5.89	5.70	5.86	81125
2011-11-09	5.74	5.91	5.58	5.87	20530
2011-11-10	5.87	6.34	5.85	6.05	153716
2011-11-11	6.09	6.09	5.88	5.95	31545
2011-11-14	5.89	6.00	5.72	5.82	30642
2011-11-15	5.34	6.00	5.34	5.90	26532
2011-11-16	5.51	5.90	5.51	5.85	21425
2011-11-17	5.89	6.00	5.77	6.00	39731
2011-11-18	5.98	6.00	5.71	5.87	18014
2011-11-21	5.79	5.79	5.55	5.69	13240
2011-11-22	5.61	5.61	4.74	5.14	59852
2011-11-23	5.00	5.28	5.00	5.27	29342
2011-11-25	5.34	5.39	5.19	5.25	2800
2011-11-28	5.39	5.40	5.18	5.21	6700
2011-11-29	5.15	5.28	5.05	5.19	37257
2011-11-30	5.20	5.52	5.11	5.23	34497
2011-12-01	5.23	5.36	5.21	5.36	5382
2011-12-02	5.36	5.36	5.24	5.28	18300
2011-12-05	5.28	5.44	5.28	5.32	7500
2011-12-06	5.18	5.39	5.15	5.24	25000
2011-12-07	5.19	5.25	5.11	5.19	19337
2011-12-08	5.16	5.20	4.94	4.94	15559
2011-12-09	5.00	5.13	4.98	5.08	18750
2011-12-12	5.05	5.05	4.97	5.03	29616
2011-12-13	4.95	5.01	4.55	4.83	125380
2011-12-14	4.73	5.10	4.63	5.03	32825
2011-12-15	5.03	5.15	4.81	5.03	13317
2011-12-16	5.01	5.11	4.98	4.98	5305
2011-12-19	4.96	5.07	4.89	4.89	38182
2011-12-20	4.95	4.95	4.80	4.87	11243
2011-12-21	4.91	4.91	4.74	4.79	6000
2011-12-22	4.74	4.95	4.74	4.87	15892
2011-12-23	4.81	4.92	4.75	4.86	27959
2011-12-27	4.75	4.84	4.71	4.71	3090
2011-12-28	4.71	4.90	4.70	4.80	12890
2011-12-29	4.81	4.81	4.61	4.70	59011
2011-12-30	4.69	4.74	4.69	4.73	67651
2012-01-03	4.78	4.92	4.57	4.57	868430
2012-01-04	4.57	4.95	4.57	4.94	53994
2012-01-05	4.91	4.93	4.68	4.93	11258
2012-01-06	4.92	4.93	4.83	4.91	7800
2012-01-09	4.90	5.03	4.80	4.99	9174
2012-01-10	5.17	5.47	5.16	5.30	32066
2012-01-11	5.33	5.45	5.30	5.39	10413
2012-01-12	5.39	5.46	5.30	5.40	9160
2012-01-13	5.13	5.49	5.13	5.49	9076
2012-01-17	5.55	5.57	5.36	5.40	19052
2012-01-18	5.40	5.59	5.39	5.54	12290
2012-01-19	5.59	5.59	5.09	5.23	27673
2012-01-20	5.27	5.50	5.27	5.36	12400
2012-01-23	5.43	5.44	5.26	5.39	18339
2012-01-24	5.37	5.40	5.25	5.30	4700
2012-01-25	5.33	5.34	5.03	5.08	29541
2012-01-26	5.11	5.20	4.89	5.09	17466
2012-01-27	4.99	5.16	4.83	5.06	15688
2012-01-30	5.09	5.20	5.03	5.03	7384
2012-01-31	5.07	5.20	5.06	5.15	159057
2012-02-01	5.20	5.30	5.10	5.20	15212
2012-02-02	5.20	5.40	5.20	5.40	19979
2012-02-03	5.40	5.63	5.40	5.56	77986
2012-02-06	5.72	5.86	5.50	5.59	87556
2012-02-07	5.47	5.75	5.04	5.53	35507
2012-02-08	5.56	5.62	5.53	5.55	12829
2012-02-09	5.67	5.67	5.33	5.33	9624
2012-02-10	5.32	5.49	5.31	5.38	5535
2012-02-13	5.42	5.44	5.25	5.25	49518
2012-02-14	5.25	5.58	5.25	5.51	7165
2012-02-15	5.54	5.55	5.29	5.40	17796
2012-02-16	5.38	5.59	5.29	5.31	21458
2012-02-17	5.33	6.08	5.30	6.00	140948
2012-02-21	6.10	6.48	6.03	6.30	92378
2012-02-22	6.33	6.33	5.97	6.09	17717
2012-02-23	6.09	6.35	6.08	6.12	22153
2012-02-24	6.16	6.25	6.11	6.13	22024
2012-02-27	6.15	6.39	6.04	6.11	29808
2012-02-28	6.13	6.17	6.08	6.09	11350
2012-02-29	6.12	6.43	5.86	6.16	386267
2012-03-01	6.20	6.37	6.04	6.34	52535
2012-03-02	5.33	6.48	5.27	5.62	71037
2012-03-05	5.68	6.20	5.68	5.97	41682
2012-03-06	5.96	5.98	5.63	5.83	19471
2012-03-07	5.88	6.00	5.80	6.00	24993
2012-03-08	5.98	6.20	5.92	6.10	93918
2012-03-09	6.20	6.20	5.91	5.99	18000
2012-03-12	5.97	6.18	5.85	5.99	21300
2012-03-13	5.91	6.07	5.91	6.06	8399
2012-03-14	6.01	6.06	5.90	6.02	3100
2012-03-15	5.88	6.00	5.88	5.92	6861
2012-03-16	5.95	6.03	5.80	5.80	12331
2012-03-19	5.83	5.99	5.80	5.80	7097
2012-03-20	5.80	5.80	5.57	5.65	12315
2012-03-21	5.55	5.75	5.55	5.66	7932
2012-03-22	5.66	5.86	5.56	5.79	12408
2012-03-23	5.82	6.00	5.63	5.86	29188
2012-03-26	5.90	6.00	5.89	5.93	7154
2012-03-27	5.92	6.00	5.81	5.84	11591
2012-03-28	5.88	5.98	5.88	5.90	3312
2012-03-29	5.86	5.99	5.86	5.93	4620
2012-03-30	5.93	6.00	5.90	5.98	68409
2012-04-02	5.92	6.20	5.92	6.03	23677
2012-04-03	6.06	6.21	6.01	6.08	23576
2012-04-04	6.02	6.05	5.95	6.01	7407
2012-04-05	6.13	6.13	5.85	5.92	8270
2012-04-09	5.90	6.14	5.90	5.98	4470
2012-04-10	5.97	6.10	5.91	6.04	24084
2012-04-11	6.06	6.14	5.97	6.00	3934
2012-04-12	5.98	6.25	5.98	6.05	56374
2012-04-13	6.00	6.05	5.96	6.03	29600
2012-04-16	6.02	6.06	5.92	5.93	19544
2012-04-17	5.98	6.03	5.94	6.03	7920
2012-04-18	5.98	6.15	5.98	6.14	7625
2012-04-19	6.10	6.25	6.08	6.15	9550
2012-04-20	6.24	6.59	6.15	6.29	114939
2012-04-23	6.30	6.39	6.15	6.18	54150
2012-04-24	6.18	6.20	5.92	6.09	14250
2012-04-25	6.12	6.28	5.96	6.01	9818
2012-04-26	6.03	6.32	6.01	6.18	8632
2012-04-27	6.17	6.50	5.93	6.39	43211
2012-04-30	6.37	6.39	5.90	6.06	43252
2012-05-01	6.09	6.28	5.85	5.95	25932
2012-05-02	5.92	6.23	5.66	6.14	25317
2012-05-03	6.01	6.24	5.80	6.08	48861
2012-05-04	6.10	6.17	5.95	6.03	30300
2012-05-07	5.95	6.00	5.57	5.57	53847
2012-05-08	5.52	5.67	4.51	4.55	324434
2012-05-09	4.51	4.77	4.41	4.51	124496
2012-05-10	4.56	4.68	4.51	4.54	45410
2012-05-11	4.55	4.68	4.41	4.45	38596
2012-05-14	4.40	4.52	4.33	4.41	23443
2012-05-15	4.35	4.43	3.95	3.97	219273
2012-05-16	4.01	4.30	4.01	4.08	129987
2012-05-17	4.11	4.19	3.81	4.02	42581
2012-05-18	4.22	4.22	4.00	4.04	20230
2012-05-21	4.06	4.06	3.97	4.03	18136
2012-05-22	4.01	4.25	3.97	4.20	50254
2012-05-23	4.14	4.41	4.11	4.32	52058
2012-05-24	4.37	4.55	4.23	4.39	61686
2012-05-25	4.43	4.74	4.39	4.66	18388
2012-05-29	4.70	4.70	4.43	4.47	43425
2012-05-30	4.54	4.54	4.32	4.38	46153
2012-05-31	4.31	4.53	4.11	4.20	100176
2012-06-01	4.21	4.45	4.19	4.35	27890
2012-06-04	4.37	4.53	3.96	4.04	91004
2012-06-05	4.03	4.29	4.03	4.07	33175
2012-06-06	4.11	4.29	4.08	4.18	93406
2012-06-07	4.32	4.51	4.16	4.35	36259
2012-06-08	4.32	4.50	4.23	4.46	33171
2012-06-11	4.45	4.59	4.10	4.17	30096
2012-06-12	4.22	4.43	4.15	4.20	41401
2012-06-13	4.20	4.59	4.18	4.22	29603
2012-06-14	4.24	4.45	4.21	4.31	28767
2012-06-15	4.34	4.48	4.29	4.48	31179
2012-06-18	4.59	4.59	4.47	4.56	8768
2012-06-19	4.60	5.17	4.49	4.94	39211
2012-06-20	4.95	4.96	4.67	4.78	17922
2012-06-21	4.78	4.78	4.27	4.54	21350
2012-06-22	4.63	4.86	4.55	4.67	12314
2012-06-25	4.67	4.74	4.20	4.32	22308
2012-06-26	4.74	4.74	4.31	4.44	2600
2012-06-27	4.30	4.50	4.30	4.37	47754
2012-06-28	4.47	4.47	4.36	4.39	1788
2012-06-29	4.40	4.41	4.35	4.38	115305
2012-07-02	4.40	4.49	4.10	4.38	27222
2012-07-03	4.42	4.71	4.37	4.40	15982
2012-07-05	4.43	4.61	4.35	4.38	25691
2012-07-06	4.44	4.55	4.35	4.36	33155
2012-07-09	4.53	4.53	4.28	4.33	15824
2012-07-10	4.49	4.57	4.23	4.23	11364
2012-07-11	4.26	4.44	4.25	4.26	29548
2012-07-12	4.37	4.46	4.26	4.37	317610
2012-07-13	4.48	4.50	4.30	4.38	13765
2012-07-16	4.41	4.44	4.34	4.35	81898
2012-07-17	4.44	4.45	4.30	4.39	29065
2012-07-18	4.44	4.44	4.35	4.35	5895
2012-07-19	4.49	4.57	4.38	4.39	5464
2012-07-20	4.44	4.44	4.35	4.35	146434
2012-07-23	4.32	4.37	4.32	4.35	2976
2012-07-24	4.43	4.43	4.32	4.33	11349
2012-07-25	4.42	4.42	4.25	4.26	29710
2012-07-26	4.42	4.42	4.27	4.27	2450
2012-07-27	4.33	4.44	4.27	4.27	5279
2012-07-30	4.30	4.40	4.30	4.30	14050
2012-07-31	4.28	4.44	4.28	4.30	13901
2012-08-01	4.35	4.35	4.25	4.28	3925
2012-08-02	4.30	4.30	4.23	4.23	4019
2012-08-03	4.29	4.40	4.26	4.29	28940
2012-08-06	4.34	4.44	4.28	4.36	53374
2012-08-07	4.35	4.43	4.25	4.29	52726
2012-08-08	4.36	4.50	4.25	4.30	32037
2012-08-09	4.27	4.45	4.27	4.27	29208
2012-08-10	4.32	4.33	4.27	4.32	17717
2012-08-13	4.30	4.39	4.27	4.38	15801
2012-08-14	4.50	4.55	4.32	4.42	15503
2012-08-15	4.40	4.50	4.38	4.44	21648
2012-08-16	4.43	4.90	4.43	4.58	16970
2012-08-17	4.60	4.68	4.34	4.51	12633
2012-08-20	4.51	4.98	4.36	4.86	24079
2012-08-21	4.85	5.01	4.53	4.66	32954
2012-08-22	4.64	4.92	4.51	4.77	13049
2012-08-23	4.81	4.81	4.70	4.71	6615
2012-08-24	4.67	4.75	4.67	4.67	5600
2012-08-27	5.05	5.05	4.76	4.76	7361
2012-08-28	4.72	4.93	4.70	4.76	4410
2012-08-29	4.93	4.93	4.72	4.75	16093
2012-08-30	4.69	4.95	4.69	4.92	16590
2012-08-31	4.95	5.02	4.89	4.98	13084
2012-09-04	4.99	5.08	4.96	5.08	22283
2012-09-05	5.05	5.13	5.01	5.09	17948
2012-09-06	5.10	5.25	4.95	5.04	45454
2012-09-07	4.99	5.24	4.99	5.00	15283
2012-09-10	4.88	5.18	4.88	5.17	39900
2012-09-11	5.15	5.24	5.00	5.15	19170
2012-09-12	5.15	5.16	5.00	5.13	5200
2012-09-13	5.15	5.19	5.05	5.15	14774
2012-09-14	5.11	5.17	5.00	5.15	21667
2012-09-17	5.15	5.17	5.10	5.16	14200
2012-09-18	5.15	5.19	5.10	5.13	21416
2012-09-19	5.15	5.33	5.12	5.26	12212
2012-09-20	5.26	5.35	5.26	5.27	13846
2012-09-21	5.32	5.51	5.07	5.51	23266
2012-09-24	5.59	5.75	5.45	5.61	8964
2012-09-25	5.64	5.75	5.53	5.60	22200
2012-09-26	5.65	5.67	5.32	5.47	7713
2012-09-27	5.30	5.70	5.30	5.60	11562
2012-09-28	5.73	5.76	5.67	5.76	12005
2012-10-01	5.72	5.87	5.47	5.86	75972
2012-10-02	5.90	5.91	5.75	5.85	34238
2012-10-03	5.82	6.00	5.75	5.85	19130
2012-10-04	5.75	6.10	5.75	6.01	28233
2012-10-05	6.10	6.10	5.99	6.04	18750
2012-10-08	5.96	5.98	5.82	5.89	8454
2012-10-09	5.69	5.88	5.68	5.84	2582
2012-10-10	5.80	5.94	5.60	5.70	8106
2012-10-11	5.83	5.91	5.79	5.86	1723
2012-10-12	5.88	5.88	5.61	5.88	3054
2012-10-15	5.93	6.00	5.66	6.00	14390
2012-10-16	6.04	6.07	5.67	5.81	16010
2012-10-17	5.81	5.88	5.61	5.77	8562
2012-10-18	5.81	5.82	5.52	5.64	14858
2012-10-19	5.73	5.73	5.26	5.42	6916
2012-10-22	5.38	5.56	5.20	5.32	8105
2012-10-23	5.22	5.31	5.10	5.10	9573
2012-10-24	5.01	5.30	4.52	5.18	25418
2012-10-25	5.15	5.24	4.91	5.01	40999
2012-10-26	5.07	5.29	4.92	5.25	2950
2012-10-31	5.14	5.25	4.91	5.25	4250
2012-11-01	5.22	5.25	5.22	5.22	800
2012-11-02	5.21	5.24	5.13	5.24	1115
2012-11-05	5.18	5.18	5.00	5.07	27582
2012-11-06	5.15	5.45	5.10	5.10	7800
2012-11-07	5.28	5.44	5.03	5.15	37433
2012-11-08	5.68	5.85	5.29	5.72	77649
2012-11-09	5.78	6.00	5.76	5.92	13801
2012-11-12	6.01	6.01	5.74	5.83	21107
2012-11-13	5.80	5.80	5.44	5.45	14150
2012-11-14	5.59	5.60	5.38	5.55	22350
2012-11-15	5.75	5.86	5.49	5.74	8600
2012-11-16	5.74	6.05	5.60	5.91	42336
2012-11-19	5.96	6.06	5.90	6.01	46894
2012-11-20	6.00	6.06	5.80	5.84	26704
2012-11-21	5.98	6.07	5.85	5.88	26067
2012-11-23	5.97	6.10	5.83	6.05	8220
2012-11-26	5.99	6.00	5.82	5.86	10758
2012-11-27	6.00	6.04	5.86	5.92	4826
2012-11-28	5.90	6.10	5.88	6.01	18387
2012-11-29	6.00	6.10	5.95	6.01	8245
2012-11-30	6.10	6.20	5.97	6.05	14623
2012-12-03	5.93	6.10	5.92	6.05	8196
2012-12-04	6.08	6.50	6.08	6.23	45988
2012-12-05	6.26	6.45	6.18	6.34	27907
2012-12-06	6.12	6.37	6.12	6.30	5450
2012-12-07	6.29	6.43	6.29	6.39	19055
2012-12-10	6.49	6.49	5.90	6.05	33091
2012-12-11	6.24	6.38	6.05	6.19	10481
2012-12-12	6.14	6.25	6.00	6.06	18965
2012-12-13	6.12	6.24	6.04	6.21	4000
2012-12-14	5.93	6.15	5.91	5.94	7569
2012-12-17	6.18	6.18	5.84	6.04	12423
2012-12-18	6.05	6.05	5.84	5.84	13428
2012-12-19	5.90	5.97	5.81	5.85	3976
2012-12-20	5.89	5.98	5.87	5.98	2335
2012-12-21	6.00	6.00	5.76	5.88	38012
2012-12-24	5.97	5.97	5.97	5.97	100
2012-12-26	5.97	5.97	5.78	5.78	5381
2012-12-27	5.90	5.90	5.55	5.80	13697
2012-12-28	5.73	5.82	5.50	5.63	12366
2012-12-31	5.63	5.83	5.63	5.82	44458
2013-01-02	5.54	5.70	5.15	5.66	173069
2013-01-03	5.68	5.91	5.53	5.79	14027
2013-01-04	5.70	5.80	5.70	5.77	12440
2013-01-07	5.75	5.78	5.57	5.68	15263
2013-01-08	5.72	5.76	5.44	5.59	15566
2013-01-09	5.51	5.72	5.51	5.66	13778
2013-01-10	5.60	5.62	5.37	5.53	12245
2013-01-11	5.53	5.53	5.35	5.40	5774
2013-01-14	5.39	5.55	5.39	5.53	5336
2013-01-15	5.47	5.54	5.37	5.45	10636
2013-01-16	5.35	5.60	5.35	5.56	5518
2013-01-17	5.64	5.64	5.45	5.45	1740
2013-01-18	5.58	5.61	5.47	5.52	9900
2013-01-22	5.57	5.57	5.36	5.55	14279
2013-01-23	5.60	5.75	5.52	5.58	18159
2013-01-24	5.65	5.65	5.51	5.58	2570
2013-01-25	5.58	5.58	5.50	5.55	2275
2013-01-28	5.52	5.64	5.50	5.52	16516
2013-01-29	5.65	5.65	5.51	5.61	5106
2013-01-30	5.76	5.76	5.51	5.64	1799
2013-01-31	5.50	5.70	5.50	5.57	6190
2013-02-01	5.54	5.61	5.43	5.57	4200
2013-02-06	5.34	5.38	5.22	5.33	5850
2013-02-08	5.30	5.40	5.30	5.40	2589
2013-02-11	5.83	5.89	5.56	5.70	10091
2013-02-12	5.76	5.88	5.57	5.85	21250
2013-02-13	5.94	6.14	5.75	6.07	36627
2013-02-14	5.96	6.15	5.84	5.87	4333
2013-02-15	5.77	6.15	5.77	6.07	23360
2013-02-19	6.08	6.15	6.02	6.10	10502
2013-02-20	6.15	6.16	6.05	6.10	14451
2013-02-21	6.10	6.18	6.06	6.15	7212
2013-02-22	6.03	6.40	6.03	6.34	64200
2013-02-25	6.31	6.38	6.20	6.31	60760
2013-02-26	6.08	6.35	6.08	6.35	32625
2013-02-27	6.32	6.72	6.32	6.45	19754
2013-02-28	6.40	6.65	6.28	6.31	33793
2013-03-01	6.21	6.30	6.04	6.08	20400
2013-03-04	6.10	6.35	6.10	6.28	4737
2013-03-05	6.28	6.37	6.09	6.26	4759
2013-03-06	6.12	6.24	5.84	6.20	16312
2013-03-07	5.15	6.17	5.15	5.72	151153
2013-03-08	5.73	5.96	5.64	5.73	12886
2013-03-11	5.67	5.90	5.44	5.65	12767
2013-03-12	5.51	5.94	5.50	5.77	13892
2013-03-13	5.77	5.88	5.65	5.66	4297
2013-03-14	5.81	6.22	5.66	5.76	7900
2013-03-15	6.04	6.04	5.79	5.87	8912
2013-03-18	5.90	6.00	5.81	5.83	9270
2013-03-19	6.01	6.01	5.82	5.82	1525
2013-03-20	5.73	5.81	5.36	5.74	27181
2013-03-21	5.80	5.80	5.69	5.75	1514
2013-03-22	5.66	5.88	5.54	5.76	15346
2013-03-25	5.76	5.86	5.76	5.85	4600
2013-03-26	5.86	6.00	5.86	5.98	11920
2013-03-27	5.95	6.25	5.95	6.01	6290
2013-03-28	6.03	6.25	5.70	5.70	4464
2013-04-01	5.80	6.12	5.79	5.80	65689
2013-04-02	5.80	5.94	5.74	5.85	44549
2013-04-03	5.64	5.82	5.60	5.72	34309
2013-04-04	5.68	5.92	5.53	5.71	153627
2013-04-05	5.65	6.06	5.65	5.85	50905
2013-04-08	5.92	6.14	5.77	6.04	164092
2013-04-09	6.09	6.09	5.76	5.99	7709
2013-04-10	5.90	6.10	5.88	5.88	11986
2013-04-11	5.91	6.15	5.82	5.87	5026
2013-04-12	6.06	6.08	5.89	5.90	6121
2013-04-15	5.97	6.04	5.69	5.85	16510
2013-04-16	6.00	6.00	5.91	5.93	2900
2013-04-17	5.88	5.90	5.68	5.70	5741
2013-04-18	5.85	5.87	5.62	5.70	28255
2013-04-19	5.75	5.83	5.62	5.68	5400
2013-04-22	5.62	5.75	5.54	5.54	2000
2013-04-23	5.76	5.76	5.31	5.43	6100
2013-04-24	5.45	5.45	5.21	5.29	22312
2013-04-25	5.46	5.61	5.22	5.36	15359
2013-04-26	5.34	5.48	5.24	5.40	3467
2013-04-29	5.69	5.69	5.39	5.50	113074
2013-04-30	5.49	5.55	5.35	5.40	221443
2013-05-01	5.35	5.41	5.30	5.38	6794
2013-05-02	5.40	5.45	5.19	5.31	6096
2013-05-03	5.35	5.52	4.77	5.14	49052
2013-05-06	5.09	5.20	4.75	4.98	25846
2013-05-07	5.09	5.12	4.75	4.99	52750
2013-05-08	4.99	5.00	4.78	4.89	19137
2013-05-09	4.97	5.00	4.81	4.90	63156
2013-05-10	4.80	5.28	4.53	4.99	175968
2013-05-13	4.99	5.24	4.96	5.15	13041
2013-05-14	5.18	5.28	4.98	5.14	11577
2013-05-15	5.09	5.55	5.09	5.39	131093
2013-05-16	5.43	5.70	5.24	5.25	8297
2013-05-17	5.23	5.50	5.20	5.30	11509
2013-05-20	5.20	5.64	5.20	5.35	138008
2013-05-21	5.32	5.70	5.28	5.49	23903
2013-05-22	5.37	5.41	5.02	5.12	96471
2013-05-23	5.04	5.16	4.90	5.00	62995
2013-05-24	5.05	5.05	4.90	4.95	33234
2013-05-28	4.99	5.23	4.90	4.90	7120
2013-05-29	4.99	5.22	4.91	5.10	37884
2013-05-30	5.02	5.16	5.00	5.07	6313
2013-05-31	5.11	5.19	5.08	5.11	5444
2013-06-03	5.10	5.27	5.05	5.05	94358
2013-06-04	5.09	5.09	4.90	4.95	23287
2013-06-05	4.93	5.04	4.84	4.95	3167
2013-06-06	4.93	4.92	4.81	4.91	24847
2013-06-07	4.95	4.95	4.81	4.85	3682
2013-06-10	4.95	5.07	4.87	5.00	38000
2013-06-11	4.95	5.04	4.95	4.99	29078
2013-06-12	5.00	5.05	5.00	5.00	5856
2013-06-13	5.05	5.15	5.05	5.10	36727
2013-06-14	5.10	5.17	5.03	5.08	47707
2013-06-17	5.08	5.14	4.95	4.99	12978
2013-06-18	4.96	5.00	4.96	4.98	5014
2013-06-19	5.00	5.00	4.81	4.81	4431
2013-06-20	4.98	5.06	4.95	4.95	4801
2013-06-21	5.01	5.08	4.98	5.00	3179
2013-06-24	4.91	5.05	4.91	4.99	7623
2013-06-25	5.03	5.05	4.92	4.92	5540
2013-06-26	4.92	5.08	4.91	4.96	21074
2013-06-27	4.99	5.00	4.91	4.97	20427
2013-06-28	5.04	5.04	5.01	5.03	1497
2013-07-01	5.04	5.15	4.90	5.10	16271
2013-07-02	5.06	5.13	4.91	5.00	4186
2013-07-03	4.95	5.06	4.95	5.01	798
2013-07-05	4.96	5.10	4.96	5.03	4575
2013-07-08	5.03	5.13	5.03	5.07	13259
2013-07-09	5.01	5.18	5.01	5.05	13033
2013-07-10	5.05	5.14	5.05	5.08	7096
2013-07-11	5.10	5.13	5.05	5.12	7949
2013-07-12	5.07	5.14	5.02	5.09	4642
2013-07-15	5.07	5.10	5.03	5.03	1911
2013-07-16	5.03	5.07	5.03	5.03	4507
2013-07-17	5.05	5.03	4.93	4.93	6565
2013-07-18	5.04	5.04	4.92	4.92	8853
2013-07-19	4.97	5.04	4.92	4.93	1558
2013-07-22	5.01	5.13	5.01	5.01	11044
2013-07-23	4.99	4.99	4.96	4.96	526
2013-07-24	4.97	5.01	4.95	4.97	9971
2013-07-25	5.08	5.10	4.95	5.07	3524
2013-07-26	5.08	5.14	5.07	5.08	3966
2013-07-29	5.12	5.16	5.06	5.15	2059
2013-07-30	5.12	5.17	4.97	5.01	1310
2013-07-31	5.03	5.09	5.02	5.02	3591
2013-08-01	4.99	5.18	4.98	4.98	3660
2013-08-02	5.07	5.68	5.32	5.55	72973
2013-08-05	5.55	5.94	5.55	5.81	49357
2013-08-06	5.71	5.87	5.57	5.66	31567
2013-08-07	5.65	5.76	5.59	5.72	14017
2013-08-08	5.96	6.73	5.95	6.50	220205
2013-08-09	6.40	6.59	6.39	6.53	84733
2013-08-12	6.45	6.62	5.94	6.48	27517
2013-08-13	6.58	6.58	6.42	6.43	13603
2013-08-14	6.55	6.73	6.45	6.59	225354
2013-08-15	6.50	6.53	6.09	6.25	32094
2013-08-16	6.48	6.60	6.30	6.49	38384
2013-08-19	6.47	6.53	6.30	6.38	16640
2013-08-20	6.39	6.48	6.25	6.25	15640
2013-08-21	6.12	6.42	6.12	6.15	13479
2013-08-22	6.15	6.54	6.15	6.31	8022
2013-08-23	6.37	6.50	6.26	6.49	32116
2013-08-26	6.50	6.50	6.27	6.33	8523
2013-08-27	6.46	6.49	6.20	6.20	6013
2013-08-28	6.25	6.48	6.10	6.18	18286
2013-08-29	6.17	6.37	6.13	6.35	27560
2013-08-30	6.37	6.42	5.93	6.27	42069
2013-09-03	6.29	6.45	6.10	6.43	35029
2013-09-04	6.38	6.44	6.06	6.25	44798
2013-09-05	6.19	6.36	6.14	6.26	19303
2013-09-06	6.33	6.47	6.20	6.47	14991
2013-09-09	6.41	6.78	6.27	6.75	40609
2013-09-10	6.84	6.84	6.70	6.70	12376
2013-09-11	6.60	6.67	6.37	6.37	30066
2013-09-12	6.36	6.64	6.36	6.48	11850
2013-09-13	6.59	6.61	6.32	6.49	8582
2013-09-16	6.47	6.57	6.30	6.53	36629
2013-09-17	6.45	6.53	6.35	6.42	16629
2013-09-18	6.43	6.56	6.40	6.46	30690
2013-09-19	6.48	6.56	6.29	6.36	14811
2013-09-20	6.37	6.37	6.28	6.33	19441
2013-09-23	6.28	6.38	6.14	6.28	19690
2013-09-24	6.08	6.28	5.81	6.18	37326
2013-09-25	6.25	6.27	6.17	6.26	34865
2013-09-26	6.22	6.28	6.10	6.22	62504
2013-09-27	6.27	6.29	6.13	6.24	14364
2013-09-30	6.17	6.24	5.98	6.16	31142
2013-10-01	6.18	6.20	6.08	6.18	22093
2013-10-02	6.10	6.15	6.01	6.11	18315
2013-10-03	5.75	5.75	5.27	5.63	149815
2013-10-04	5.63	5.67	5.45	5.58	22453
2013-10-07	5.57	5.67	5.39	5.64	20608
2013-10-08	5.45	5.50	5.14	5.38	51314
2013-10-09	5.44	5.49	5.18	5.45	48203
2013-10-10	5.47	5.58	5.31	5.48	55474
2013-10-11	5.46	6.50	5.42	5.60	30762
2013-10-14	5.52	5.91	5.42	5.83	37958
2013-10-15	5.76	5.87	5.51	5.61	31671
2013-10-16	5.72	5.87	5.48	5.58	33008
2013-10-17	5.61	5.67	5.46	5.62	21117
2013-10-18	5.67	5.68	5.44	5.56	14337
2013-10-21	5.58	5.61	5.45	5.59	16360
2013-10-22	5.66	5.66	5.43	5.43	39770
2013-10-23	5.46	5.55	5.46	5.50	39739
2013-10-24	5.46	5.82	5.43	5.50	20183
2013-10-25	5.53	5.64	5.38	5.38	22170
2013-10-28	5.44	5.55	5.37	5.40	7028
2013-10-29	5.46	5.46	5.31	5.31	20448
2013-10-30	5.31	5.44	5.25	5.30	19341
2013-10-31	5.46	5.46	5.10	5.20	47786
2013-11-01	5.21	5.38	5.01	5.29	27788
2013-11-04	5.74	5.74	4.97	5.42	14591
2013-11-05	5.58	5.58	5.00	5.25	36417
2013-11-06	5.05	5.28	4.97	5.10	63181
2013-11-07	5.06	5.31	4.95	5.08	26972
2013-11-08	5.66	5.66	5.10	5.10	65376
2013-11-11	5.10	5.61	5.10	5.43	38682
2013-11-12	5.44	5.62	5.44	5.60	18320
2013-11-13	5.54	5.87	5.54	5.80	20926
2013-11-14	5.84	6.09	5.80	5.99	52060
2013-11-15	6.09	6.40	5.70	6.01	32574
2013-11-18	6.01	6.30	5.85	6.19	40308
2013-11-19	6.24	6.40	6.06	6.10	47281
2013-11-20	6.13	6.31	5.83	6.05	39018
2013-11-21	6.24	6.24	5.96	6.06	27981
2013-11-22	6.10	6.27	5.97	6.11	59478
2013-11-25	6.08	6.31	6.08	6.16	76447
2013-11-26	6.22	6.25	5.91	5.93	61427
2013-11-27	5.94	6.23	5.91	6.10	89675
2013-11-29	6.09	6.23	5.97	6.22	20844
2013-12-02	6.20	6.23	6.05	6.13	36013
2013-12-03	6.05	6.17	5.99	6.09	41094
2013-12-04	6.14	6.14	5.95	6.05	40228
2013-12-05	6.10	6.14	5.96	6.11	21212
2013-12-06	6.16	6.24	6.08	6.15	43908
2013-12-09	6.15	6.18	5.81	6.02	53128
2013-12-10	6.06	6.21	5.84	6.21	67057
2013-12-11	6.18	6.20	5.94	5.94	56550
2013-12-12	6.09	6.10	5.87	5.90	22410
2013-12-13	6.00	6.01	5.81	5.81	31282
2013-12-16	5.83	5.94	5.76	5.79	12219
2013-12-17	5.84	5.90	5.75	5.76	16509
2013-12-18	5.82	5.93	5.79	5.84	16311
2013-12-19	5.83	5.89	5.78	5.80	21504
2013-12-20	5.81	5.90	5.72	5.90	27665
2013-12-23	5.90	5.93	5.75	5.75	31815
2013-12-24	5.70	5.80	5.70	5.79	18193
2013-12-26	5.88	5.88	5.71	5.78	29398
2013-12-27	5.77	5.85	5.72	5.75	19320
2013-12-30	5.71	5.80	5.70	5.80	4968
2013-12-31	5.80	5.80	5.72	5.79	15179
2014-01-02	5.80	5.80	5.71	5.71	13462
2014-01-03	5.76	5.88	5.72	5.80	27686
2014-01-06	5.85	5.90	5.75	5.90	38726
2014-01-07	6.00	6.01	5.72	5.89	36442
2014-01-08	5.91	5.91	5.79	5.83	4657
2014-01-09	5.88	5.94	5.75	5.86	9354
2014-01-10	5.94	5.94	5.76	5.88	36109
2014-01-13	5.94	5.95	5.66	5.76	26557
2014-01-14	5.80	5.84	5.67	5.71	13776
2014-01-15	5.83	5.83	5.65	5.65	16421
2014-01-16	5.72	5.80	5.65	5.72	49300
2014-01-17	5.74	5.79	5.66	5.74	7936
2014-01-21	5.70	5.80	5.67	5.74	15847
2014-01-22	5.74	5.75	5.69	5.69	5429
2014-01-23	5.74	5.88	5.67	5.84	25281
2014-01-24	5.84	5.87	5.75	5.76	18675
2014-01-27	5.80	5.80	5.75	5.76	5630
2014-01-28	5.80	5.80	5.75	5.78	13851
2014-01-29	5.75	5.95	5.75	5.88	274251
2014-01-30	5.88	6.11	5.88	6.11	244213
2014-01-31	6.16	6.30	5.98	6.05	39510
2014-02-03	6.02	6.06	5.88	6.01	26959
2014-02-04	5.98	5.99	5.82	5.89	45632
2014-02-05	5.95	6.15	5.87	6.05	75230
2014-02-06	6.05	6.17	5.92	6.12	22353
2014-02-07	6.18	6.55	6.18	6.44	84403
2014-02-10	6.52	6.79	6.33	6.40	90308
2014-02-11	6.37	6.54	6.22	6.41	37112
2014-02-12	6.76	6.76	6.27	6.27	31654
2014-02-13	6.29	6.50	6.21	6.31	35290
2014-02-14	6.37	6.50	6.26	6.36	32471
2014-02-18	6.37	6.46	6.22	6.26	49906
2014-02-19	6.24	6.33	6.01	6.10	27276
2014-02-20	6.06	6.21	6.06	6.12	13067
2014-02-21	6.10	6.29	6.10	6.16	18257
2014-02-24	6.10	6.23	6.10	6.12	8958
2014-02-25	6.16	6.16	5.90	5.95	22347
2014-02-26	6.05	6.05	5.79	5.89	12871
2014-02-27	5.93	6.00	5.80	5.93	24366
2014-02-28	5.97	6.00	5.89	5.99	54442
2014-03-03	6.00	6.00	5.58	5.77	91948
2014-03-04	5.93	5.93	5.68	5.77	30308
2014-03-05	5.71	5.77	5.56	5.70	29017
2014-03-06	5.67	5.83	5.58	5.77	20253
2014-03-07	5.71	5.83	5.53	5.78	62290
2014-03-10	5.80	5.95	5.74	5.85	44751
2014-03-11	5.77	5.89	5.71	5.84	10989
2014-03-12	5.79	5.90	5.77	5.83	12672
2014-03-13	5.88	5.88	5.75	5.78	23638
2014-03-14	5.84	5.87	5.67	5.76	30411
2014-03-17	5.89	5.89	5.72	5.72	3070
2014-03-18	5.70	5.81	5.54	5.76	24979
2014-03-19	5.97	5.99	5.67	5.81	62504
2014-03-20	5.89	5.97	5.77	5.91	24564
2014-03-21	5.95	6.09	5.84	5.99	32200
2014-03-24	6.15	6.12	5.86	5.95	3524
2014-03-25	6.13	6.13	5.91	5.95	9332
2014-03-26	5.97	6.13	5.89	5.90	3189
2014-03-27	6.14	6.14	5.80	5.83	14700
2014-03-28	6.02	6.08	5.75	5.76	4968
2014-03-31	5.81	5.94	5.67	5.68	28649
2014-04-01	5.73	5.79	5.62	5.73	25471
2014-04-02	5.81	5.81	5.67	5.69	5920
2014-04-03	5.72	5.73	5.52	5.59	17984
2014-04-04	5.66	5.66	5.53	5.55	8242
2014-04-07	5.50	5.60	5.42	5.59	23256
2014-04-08	5.47	5.73	5.45	5.69	20622
2014-04-09	5.67	5.84	5.63	5.72	47117
2014-04-10	5.87	5.87	5.70	5.71	5532
2014-04-11	5.79	5.80	5.72	5.73	13227
2014-04-14	5.80	5.88	5.75	5.87	14105
2014-04-15	5.95	5.95	5.71	5.78	16970
2014-04-16	5.83	5.95	5.68	5.82	6413
2014-04-17	5.95	6.09	5.69	5.94	28666
2014-04-21	6.02	6.05	5.72	5.75	22285
2014-04-22	5.82	5.87	5.71	5.84	6721
2014-04-23	5.84	5.94	5.72	5.81	33252
2014-04-24	5.88	5.88	5.72	5.72	2199
2014-04-25	5.87	5.87	5.56	5.59	8662
2014-04-28	5.75	5.88	5.61	5.70	66052
2014-04-29	5.65	5.74	5.57	5.65	7230
2014-04-30	5.81	5.81	5.63	5.70	2243
2014-05-01	5.72	5.74	5.45	5.54	10864
2014-05-02	5.90	5.90	5.43	5.53	36072
2014-05-05	5.49	5.57	5.36	5.45	24249
2014-05-06	5.35	5.47	5.15	5.24	17831
2014-05-07	5.50	5.50	4.89	4.99	12007
2014-05-08	5.28	5.40	4.59	4.59	27141
2014-05-09	4.61	5.04	4.20	4.26	64960
2014-05-12	4.28	4.45	4.22	4.24	20793
2014-05-13	4.44	4.46	4.18	4.26	13226
2014-05-14	4.29	4.44	4.27	4.31	12880
2014-05-15	4.38	4.40	4.25	4.26	10987
2014-05-16	4.32	4.50	4.06	4.19	13224
2014-05-19	4.19	4.30	4.00	4.03	74265
2014-05-20	4.05	4.09	3.96	4.00	51817
2014-05-21	3.95	4.15	3.92	4.15	43643
2014-05-22	4.08	4.08	3.88	3.96	138654
2014-05-23	3.99	4.32	3.94	4.17	52547
2014-05-27	4.36	4.50	4.14	4.28	54021
2014-05-28	4.25	4.42	4.10	4.20	22464
2014-05-29	4.23	4.36	4.13	4.17	38192
2014-05-30	4.22	4.33	4.13	4.18	46083
2014-06-02	4.23	4.41	4.16	4.20	173170
2014-06-03	4.22	4.37	4.16	4.32	25027
2014-06-04	4.38	4.50	4.18	4.49	28043
2014-06-05	4.50	4.85	4.44	4.78	31920
2014-06-06	5.06	5.06	4.77	4.89	37591
2014-06-09	4.85	5.14	4.85	5.03	36312
2014-06-10	5.06	5.06	4.87	5.00	14458
2014-06-11	5.00	5.18	5.00	5.05	6718
2014-06-12	5.07	5.12	4.95	5.02	19010
2014-06-13	5.05	5.12	4.95	5.03	14950
2014-06-16	5.07	5.09	4.98	5.00	11305
2014-06-17	5.08	5.18	5.00	5.08	16374
2014-06-18	5.07	5.12	5.07	5.08	703
2014-06-19	5.05	5.20	5.05	5.19	4204
2014-06-20	5.19	5.21	5.10	5.10	7094
2014-06-23	5.21	5.21	5.07	5.07	2845
2014-06-24	5.17	5.25	5.13	5.18	25722
2014-06-25	5.20	5.20	5.10	5.12	6312
2014-06-26	5.20	5.25	5.15	5.20	9522
2014-06-27	5.25	5.49	5.25	5.49	34046
2014-06-30	5.49	5.74	5.35	5.44	15450
2014-07-01	5.68	5.74	5.44	5.53	15562
2014-07-02	5.57	5.74	5.57	5.71	3123
2014-07-03	5.65	5.74	5.60	5.74	7266
2014-07-07	5.64	5.73	5.50	5.66	13432
2014-07-08	5.56	5.73	5.54	5.66	4701
2014-07-09	5.72	5.72	5.51	5.60	10475
2014-07-10	5.53	5.67	5.46	5.46	8418
2014-07-11	5.49	5.50	5.47	5.49	9503
2014-07-14	5.52	5.64	5.41	5.47	5303
2014-07-15	5.64	5.64	5.47	5.54	17479
2014-07-16	5.60	5.60	5.42	5.49	5027
2014-07-17	5.49	5.53	5.47	5.49	1702
2014-07-18	5.53	5.54	5.38	5.38	16194
2014-07-21	5.38	5.51	5.24	5.24	7303
2014-07-22	5.53	5.53	5.21	5.21	7007
2014-07-23	5.21	5.21	4.96	4.99	24979
2014-07-24	4.99	5.00	4.89	4.99	11919
2014-07-25	4.95	5.18	4.95	5.05	8470
2014-07-28	5.05	5.05	4.98	5.05	19371
2014-07-29	5.05	5.35	5.02	5.27	21733
2014-07-30	5.23	5.46	5.21	5.46	4710
2014-07-31	5.40	5.75	5.30	5.72	32369
2014-08-01	5.72	5.72	5.43	5.53	13843
2014-08-04	5.50	5.68	5.40	5.55	12178
2014-08-05	5.51	5.67	5.44	5.46	12903
2014-08-06	5.49	5.50	5.44	5.49	1340
2014-08-07	5.48	5.49	5.25	5.45	11456
2014-08-08	5.71	5.95	5.42	5.62	34995
2014-08-11	5.75	5.75	5.50	5.59	14905
2014-08-12	5.50	5.72	5.34	5.43	5658
2014-08-13	5.74	5.74	5.39	5.47	5170
2014-08-14	5.49	5.65	5.35	5.63	7005
2014-08-15	5.75	5.75	5.46	5.67	9540
2014-08-18	5.71	5.73	5.46	5.62	13048
2014-08-19	5.64	5.74	5.42	5.50	8892
2014-08-20	5.70	5.74	5.41	5.50	5875
2014-08-21	5.45	5.64	5.26	5.40	4334
2014-08-22	5.35	5.50	5.26	5.34	157243
2014-08-25	5.34	5.35	5.11	5.30	104826
2014-08-26	5.30	5.34	5.12	5.28	89123
2014-08-27	5.20	5.37	5.16	5.30	19110
2014-08-28	5.10	5.49	5.09	5.28	33171
2014-08-29	5.31	5.40	5.25	5.32	4059
2014-09-02	5.34	5.65	5.21	5.60	248381
2014-09-03	5.51	5.72	5.50	5.70	47694
2014-09-04	5.62	5.72	5.36	5.41	44130
2014-09-05	5.50	5.70	5.50	5.54	4494
2014-09-08	5.56	5.69	5.40	5.69	28947
2014-09-09	5.47	5.62	5.45	5.59	14566
2014-09-10	5.70	5.70	5.50	5.52	17037
2014-09-11	5.63	5.66	5.42	5.63	10756
2014-09-12	5.60	5.60	5.31	5.47	20207
2014-09-15	5.70	5.71	5.33	5.51	30814
2014-09-16	5.56	5.69	5.51	5.67	6986
2014-09-17	5.67	6.40	5.67	6.39	135916
2014-09-18	6.42	6.90	6.23	6.59	136914
2014-09-19	6.72	7.26	6.66	7.25	207301
2014-09-22	7.58	7.76	7.08	7.21	114742
2014-09-23	7.11	7.48	7.01	7.29	58299
2014-09-24	7.41	7.45	7.05	7.28	35277
2014-09-25	7.36	7.39	7.12	7.28	13856
2014-09-26	7.25	7.67	7.00	7.54	84241
2014-09-29	7.52	7.65	7.36	7.46	20638
2014-09-30	7.31	7.52	7.07	7.39	63840
2014-10-01	7.31	7.42	7.06	7.34	20752
2014-10-02	7.26	7.36	6.87	7.00	25850
2014-10-03	6.94	6.98	6.64	6.79	31950
2014-10-06	6.75	7.00	6.55	6.69	23283
2014-10-07	6.66	6.68	6.47	6.50	22199
2014-10-08	6.51	6.84	6.22	6.33	47865
2014-10-09	6.05	6.86	6.05	6.78	33220
2014-10-10	6.74	6.87	6.57	6.85	46799
2014-10-13	6.76	6.88	6.58	6.65	36360
2014-10-14	6.69	6.76	6.49	6.70	41838
2014-10-15	6.65	6.73	6.58	6.65	10600
2014-10-16	6.55	6.72	6.46	6.57	33573
2014-10-17	6.72	7.08	6.72	6.97	40263
2014-10-20	7.02	7.05	6.79	6.89	8105
2014-10-21	7.00	7.13	6.89	7.06	34239
2014-10-22	7.06	7.15	7.00	7.01	69339
2014-10-23	7.00	7.40	7.00	7.37	10322
2014-10-24	7.37	7.39	7.16	7.24	36061
2014-10-27	7.19	7.36	7.11	7.26	34710
2014-10-28	7.13	7.88	7.13	7.70	86789
2014-10-29	7.74	7.84	7.43	7.60	11322
2014-10-30	7.51	7.72	7.31	7.40	15719
2014-10-31	7.49	7.58	7.25	7.50	53046
2014-11-03	7.60	7.70	7.39	7.53	47248
2014-11-04	7.50	7.70	7.42	7.42	19321
2014-11-05	7.48	7.48	7.06	7.13	124089
2014-11-06	7.21	7.42	6.64	6.94	141498
2014-11-07	6.59	6.79	6.27	6.54	103161
2014-11-10	6.55	6.57	6.16	6.40	86255
2014-11-11	6.37	6.71	6.35	6.70	63873
2014-11-12	6.57	6.64	6.38	6.60	44570
2014-11-14	6.49	6.60	6.20	6.35	37988
2014-11-17	6.24	6.26	6.06	6.17	38403
2014-11-18	6.20	6.33	6.05	6.09	132310
2014-11-19	6.14	6.14	5.89	5.98	66874
2014-11-20	6.04	6.39	6.00	6.03	34789
2014-11-21	6.00	6.45	6.00	6.32	23295
2014-11-24	6.23	6.39	6.10	6.37	18587
2014-11-25	6.28	6.66	6.25	6.33	17055
2014-11-26	6.53	6.66	6.15	6.44	11791
2014-11-28	6.47	6.48	6.20	6.48	13196
2014-12-01	6.49	6.70	6.34	6.46	45891
2014-12-02	6.63	6.71	6.23	6.61	20970
2014-12-03	6.70	6.70	6.44	6.54	14659
2014-12-04	6.44	6.70	6.41	6.44	20994
2014-12-05	6.55	6.69	6.35	6.69	27751
2014-12-08	6.58	6.68	6.41	6.51	8315
2014-12-09	6.53	6.87	6.05	6.27	25050
2014-12-10	6.45	6.76	6.16	6.48	14797
2014-12-11	6.62	6.87	6.23	6.77	31253
2014-12-12	6.71	6.77	6.00	6.03	54385
2014-12-15	6.27	6.66	6.10	6.24	31275
2014-12-16	6.35	6.40	6.09	6.10	10233
2014-12-17	6.29	6.50	6.26	6.40	18175
2014-12-18	6.59	6.59	6.35	6.39	11454
2014-12-19	6.35	6.44	6.30	6.30	9228
2014-12-22	6.34	6.58	6.34	6.44	38927
2014-12-23	6.47	6.51	6.22	6.36	1448
2014-12-24	6.42	6.72	6.42	6.59	6301
2014-12-26	6.71	6.71	6.55	6.59	1984
2014-12-29	6.52	6.79	6.52	6.61	6629
2014-12-30	6.61	6.69	6.58	6.69	5459
2014-12-31	6.61	6.70	6.60	6.69	18297
2015-01-02	6.69	6.69	6.51	6.66	14252
2015-01-05	6.60	6.64	6.40	6.52	20248
2015-01-06	6.51	6.70	6.40	6.51	17470
2015-01-07	6.50	6.50	6.34	6.34	14702
2015-01-08	6.41	6.69	6.31	6.47	6657
2015-01-09	6.40	6.48	6.33	6.39	10206
2015-01-12	6.43	6.43	6.15	6.16	25835
2015-01-13	6.15	6.33	6.09	6.12	7017
2015-01-14	6.14	6.30	6.13	6.20	69365
2015-01-15	6.37	6.37	6.13	6.14	25888
2015-01-16	6.09	6.41	6.09	6.35	63123
2015-01-20	6.34	6.34	6.10	6.26	59843
2015-01-21	6.25	6.36	6.20	6.21	13017
2015-01-22	6.24	6.32	6.00	6.02	92497
2015-01-23	6.05	6.10	6.03	6.06	2682
2015-01-26	6.28	6.40	6.06	6.38	37285
2015-01-27	6.42	6.57	6.20	6.47	47550
2015-01-28	6.55	6.75	6.50	6.65	41345
2015-01-29	6.56	6.71	6.51	6.61	12775
2015-01-30	6.61	6.65	6.51	6.59	23645
2015-02-02	6.52	6.67	6.50	6.62	28480
2015-02-03	6.66	6.74	6.55	6.62	18881
2015-02-04	6.67	6.68	6.60	6.65	9784
2015-02-05	6.64	6.92	6.64	6.92	52706
2015-02-06	6.95	7.08	6.86	7.01	31292
2015-02-09	7.00	7.40	6.88	7.40	20627
2015-02-10	7.48	7.48	6.90	7.07	19346
2015-02-11	7.08	7.24	6.91	7.02	7833
2015-02-12	7.09	7.09	6.98	7.05	2543
2015-02-13	7.07	7.07	6.90	6.90	10490
2015-02-17	6.95	6.98	6.90	6.92	8242
2015-02-18	6.89	6.95	6.83	6.87	10992
2015-02-19	6.96	6.96	6.81	6.96	23659
2015-02-20	6.87	6.91	6.69	6.73	9657
2015-02-23	6.70	6.75	6.51	6.60	13339
2015-02-24	6.89	6.89	6.54	6.70	9995
2015-02-25	6.55	6.65	6.24	6.36	29514
2015-02-26	6.35	6.77	6.35	6.46	16234
2015-02-27	6.65	6.65	6.40	6.45	10421
2015-03-02	6.52	6.60	6.42	6.55	17134
2015-03-03	6.52	6.63	6.41	6.54	7169
2015-03-04	6.54	6.54	6.42	6.45	11674
2015-03-05	6.43	6.56	6.43	6.45	19650
2015-03-06	6.20	6.63	6.20	6.39	28554
2015-03-09	6.38	6.42	6.20	6.20	49797
2015-03-10	6.20	6.40	5.91	5.95	62331
2015-03-11	6.06	6.14	5.90	5.90	41177
2015-03-12	6.39	6.39	5.84	5.90	15484
2015-03-13	6.01	6.28	5.92	6.24	37288
2015-03-16	6.16	6.16	6.00	6.05	10440
2015-03-17	6.06	6.22	6.06	6.09	3172
2015-03-18	6.22	6.22	6.01	6.09	1585
2015-03-19	6.01	6.14	6.01	6.14	27696
2015-03-20	6.15	6.15	5.90	5.95	10794
2015-03-23	6.14	6.14	6.00	6.05	12990
2015-03-24	6.05	6.20	6.03	6.20	18713
2015-03-25	6.16	6.20	6.09	6.10	12202
2015-03-26	6.06	6.28	6.01	6.28	10598
2015-03-27	6.26	6.29	6.06	6.27	9625
2015-03-30	6.25	6.39	6.21	6.39	6205
2015-03-31	6.26	6.37	6.25	6.37	13411
2015-04-01	6.34	6.56	6.25	6.47	36776
2015-04-02	6.50	6.67	6.43	6.55	38783
2015-04-06	6.52	6.52	6.33	6.44	31722
2015-04-07	6.45	6.51	6.43	6.50	14338
2015-04-08	6.47	6.45	6.40	6.44	8360
2015-04-09	6.44	6.45	6.30	6.37	9651
2015-04-10	6.34	6.41	6.25	6.40	15265
2015-04-13	6.40	6.40	6.25	6.32	6662
2015-04-14	6.34	6.40	6.28	6.39	28590
2015-04-15	6.45	6.45	6.26	6.38	8832
2015-04-16	6.58	7.03	6.55	6.94	194944
2015-04-17	6.95	7.18	6.90	7.13	90139
2015-04-20	7.13	7.25	6.70	6.90	583171
2015-04-21	6.80	6.95	6.80	6.89	26987
2015-04-22	6.85	7.02	6.85	7.02	28008
2015-04-23	6.99	7.08	6.95	7.02	47908
2015-04-24	6.98	7.11	6.98	7.09	118926
2015-04-27	7.09	7.14	7.05	7.10	51716
2015-04-28	7.10	7.10	7.06	7.06	47294
2015-04-29	7.05	7.09	7.00	7.05	50308
2015-04-30	6.91	7.03	6.90	7.01	78455
2015-05-01	6.95	7.00	6.94	7.00	11616
2015-05-04	6.98	7.00	6.90	6.91	61410
2015-05-05	6.94	7.13	6.90	7.13	18372
2015-05-06	6.95	7.06	6.85	6.92	46147
2015-05-07	6.97	7.05	6.90	7.05	34349
2015-05-08	6.75	6.90	6.26	6.50	201091
2015-05-11	6.50	6.96	6.45	6.49	66757
2015-05-12	6.40	6.53	6.31	6.42	80971
2015-05-13	6.40	6.42	6.28	6.28	208216
2015-05-14	6.38	6.39	6.30	6.30	46443
2015-05-15	6.30	6.31	6.25	6.31	32630
2015-05-18	6.31	6.42	6.25	6.36	58442
2015-05-19	6.34	6.40	6.26	6.26	49117
2015-05-20	6.33	6.56	6.33	6.52	45470
2015-05-21	6.43	6.51	6.33	6.50	22390
2015-05-22	6.44	6.56	6.50	6.54	28001
2015-05-26	6.53	6.51	6.33	6.40	30783
2015-05-27	6.31	6.53	6.31	6.48	29691
2015-05-28	6.45	6.50	6.25	6.42	24399
2015-05-29	6.46	6.62	6.29	6.56	59560
2015-06-01	6.55	6.59	6.46	6.55	48554
2015-06-02	6.60	6.95	6.56	6.95	62150
2015-06-03	7.00	7.08	6.76	6.95	75913
2015-06-04	6.87	7.06	6.83	6.89	44705
2015-06-05	6.91	7.01	6.73	6.85	14986
2015-06-08	6.76	6.77	6.45	6.73	32823
2015-06-09	6.72	6.89	6.71	6.87	15481
2015-06-10	6.94	6.94	6.74	6.77	18864
2015-06-11	6.78	7.00	6.77	6.98	79911
2015-06-12	6.81	7.13	6.80	6.84	36388
2015-06-15	6.88	6.95	6.62	6.70	111847
2015-06-16	6.57	6.70	6.39	6.50	135514
2015-06-17	6.41	6.52	6.25	6.29	127332
2015-06-18	6.29	6.38	6.25	6.27	49148
2015-06-19	6.27	6.33	6.20	6.20	38507
2015-06-22	6.27	6.27	6.05	6.18	40262
2015-06-23	6.12	6.28	6.12	6.28	12025
2015-06-24	6.26	6.34	6.17	6.22	38880
2015-06-25	6.15	6.21	6.09	6.12	7057
2015-06-26	6.11	6.17	5.99	6.11	15547
2015-06-29	6.05	6.07	5.92	6.00	17272
2015-06-30	5.97	6.10	5.87	6.10	109932
2015-07-01	6.03	6.07	5.85	5.85	59923
2015-07-02	5.85	5.98	5.78	5.78	47222
2015-07-06	5.78	5.78	5.65	5.66	65135
2015-07-07	5.66	5.70	5.60	5.60	70656
2015-07-08	5.65	5.65	5.51	5.55	46455
2015-07-09	5.58	5.67	5.50	5.54	36134
2015-07-10	5.62	6.52	5.62	5.65	86954
2015-07-13	5.85	5.85	5.65	5.71	19433
2015-07-14	5.75	5.84	5.71	5.72	9876
2015-07-15	5.74	5.74	5.60	5.61	10673
2015-07-16	5.64	5.66	5.60	5.62	14563
2015-07-17	5.63	5.83	5.50	5.59	23842
2015-07-20	5.56	5.59	5.30	5.31	127170
2015-07-21	5.33	5.45	5.30	5.34	60211
2015-07-22	5.35	5.40	5.32	5.33	12157
2015-07-23	5.31	5.36	5.30	5.31	40140
2015-07-24	5.33	5.38	5.30	5.30	5240
2015-07-27	5.31	5.32	5.20	5.21	56754
2015-07-28	5.24	5.28	5.20	5.21	11574
2015-07-29	5.25	5.31	5.21	5.30	3637
2015-07-30	5.31	5.37	5.30	5.32	5390
2015-07-31	5.43	5.71	5.43	5.59	16424
2015-08-03	5.54	5.82	5.33	5.37	18577
2015-08-04	5.00	5.11	3.90	3.96	1029452
2015-08-05	3.90	4.05	3.90	4.01	162812
2015-08-06	3.99	3.99	3.85	3.90	297602
2015-08-07	3.91	4.09	3.91	4.09	44119
2015-08-10	3.98	4.15	3.94	4.15	32017
2015-08-11	4.08	4.13	4.03	4.13	12602
2015-08-12	4.17	4.49	4.00	4.03	141306
2015-08-13	4.03	4.07	3.99	4.07	22419
2015-08-14	4.06	4.06	4.00	4.00	20410
2015-08-17	4.12	4.22	4.00	4.00	6292
2015-08-18	4.09	4.10	3.99	4.01	9380
2015-08-19	4.04	4.04	3.90	3.94	28620
2015-08-20	3.94	3.94	3.81	3.83	30164
2015-08-21	3.80	3.87	3.80	3.85	14154
2015-08-24	3.77	3.90	3.53	3.69	36996
2015-08-25	3.90	3.91	3.80	3.86	20146
2015-08-26	3.86	3.86	3.70	3.77	102871
2015-08-27	3.85	3.85	3.70	3.80	15866
2015-08-28	3.74	3.92	3.73	3.91	11949
2015-08-31	3.91	3.91	3.75	3.75	19354
2015-09-01	3.70	3.81	3.70	3.80	10795
2015-09-02	3.77	3.80	3.60	3.69	128070
2015-09-03	3.82	3.88	3.66	3.84	7802
2015-09-04	3.80	3.88	3.74	3.86	42913
2015-09-08	3.89	3.89	3.73	3.80	19170
2015-09-09	3.73	3.78	3.72	3.78	5653
2015-09-10	3.77	3.88	3.77	3.81	114186
2015-09-11	3.77	3.77	3.60	3.75	99998
2015-09-14	3.71	3.72	3.69	3.72	1561
2015-09-15	3.82	3.82	3.66	3.69	9239
2015-09-16	3.67	3.77	3.62	3.75	7207
2015-09-17	3.90	3.90	3.65	3.84	73795
2015-09-18	3.78	4.12	3.60	3.74	206177
2015-09-21	3.74	3.76	3.59	3.60	74221
2015-09-22	3.60	3.61	3.40	3.43	63172
2015-09-23	3.40	3.50	3.40	3.47	27694
2015-09-24	3.47	3.48	3.40	3.40	63585
2015-09-25	3.46	3.49	3.40	3.40	53863
2015-09-28	3.40	3.43	3.07	3.10	174885
2015-09-29	3.13	3.29	3.10	3.15	28665
2015-09-30	3.15	3.21	3.14	3.21	11726
2015-10-01	3.21	3.21	3.01	3.07	23093
2015-10-02	3.08	3.37	3.08	3.37	94575
2015-10-05	3.37	3.48	3.37	3.38	54389
2015-10-06	3.58	3.59	3.30	3.51	24171
2015-10-07	3.49	3.65	3.41	3.65	33080
2015-10-08	3.52	3.70	3.52	3.61	8012
2015-10-09	3.61	3.70	3.40	3.62	33084
2015-10-12	3.66	3.67	3.36	3.59	31856
2015-10-13	3.57	3.57	3.40	3.40	61197
2015-10-14	3.39	3.39	3.21	3.22	17686
2015-10-15	3.20	3.35	3.20	3.35	22783
2015-10-16	3.35	3.35	3.21	3.21	13508
2015-10-19	3.33	3.37	3.20	3.22	39066
2015-10-20	3.27	3.55	3.25	3.37	310836
2015-10-21	3.34	3.58	3.34	3.52	19663
2015-10-22	3.49	3.68	3.34	3.37	10100
2015-10-23	3.51	3.71	3.39	3.71	20948
2015-10-26	3.75	3.75	3.62	3.66	9682
2015-10-27	3.64	3.64	3.52	3.56	3755
2015-10-28	3.58	3.60	3.51	3.54	26809
2015-10-29	3.56	3.67	3.44	3.49	22223
2015-10-30	3.57	3.57	3.42	3.52	13901
2015-11-02	3.48	3.65	3.44	3.60	15571
2015-11-03	3.64	3.73	3.62	3.72	14751
2015-11-04	3.77	3.80	3.72	3.75	3796
2015-11-05	4.03	4.48	3.85	3.90	136176
2015-11-06	3.87	3.94	3.66	3.91	95268
2015-11-09	4.00	4.10	3.96	4.10	33609
2015-11-10	4.09	4.09	4.01	4.05	9586
2015-11-11	4.01	4.01	3.83	3.91	10993
2015-11-12	3.92	3.93	3.92	3.93	348
2015-11-13	3.89	3.93	3.75	3.83	16372
2015-11-16	3.84	4.03	3.80	3.89	16503
2015-11-17	3.82	3.98	3.82	3.88	148817
2015-11-18	3.98	3.98	3.72	3.82	187844
2015-11-19	3.80	3.81	3.72	3.75	67840
2015-11-20	3.77	3.82	3.73	3.79	34786
2015-11-23	3.80	3.85	3.79	3.80	7684
2015-11-24	3.90	3.90	3.79	3.83	6925
2015-11-25	3.83	3.83	3.72	3.72	73360
2015-11-27	3.73	3.73	3.70	3.73	12725
2015-11-30	3.79	3.88	3.74	3.77	76434
2015-12-01	3.80	3.88	3.77	3.83	43960
2015-12-02	3.87	3.94	3.81	3.83	20194
2015-12-03	3.87	4.05	3.87	4.00	29808
2015-12-04	3.97	4.05	3.95	3.95	17464
2015-12-07	3.95	4.48	3.95	4.04	38531
2015-12-08	4.09	4.13	4.03	4.05	24929
2015-12-09	4.01	4.15	3.98	3.99	23001
2015-12-10	3.96	4.11	3.96	4.05	7378
2015-12-11	4.00	4.01	3.85	3.85	65451
2015-12-14	3.85	3.85	3.77	3.79	17447
2015-12-15	3.88	3.91	3.76	3.77	12069
2015-12-16	3.73	3.89	3.73	3.78	41868
2015-12-17	3.75	3.90	3.75	3.75	13923
2015-12-18	3.80	4.03	3.75	3.85	60667
2015-12-21	4.06	4.06	3.95	3.98	80440
2015-12-22	4.00	4.18	3.94	4.18	122593
2015-12-23	4.19	4.49	4.18	4.43	49540
2015-12-24	4.48	4.70	4.48	4.51	4528
2015-12-28	4.53	4.60	4.38	4.54	29775
2015-12-29	4.55	4.60	4.34	4.56	12733
2015-12-30	4.57	4.60	4.49	4.55	25672
2015-12-31	4.57	4.64	4.33	4.60	24531
2016-01-04	4.50	4.55	4.38	4.38	17387
2016-01-05	4.38	4.57	4.32	4.46	10801
2016-01-06	4.37	4.53	4.31	4.34	13306
2016-01-07	4.47	4.56	4.13	4.13	23683
2016-01-08	4.10	4.75	4.09	4.36	47027
2016-01-11	4.44	4.51	4.25	4.41	33825
2016-01-12	4.47	4.50	4.32	4.35	4130
2016-01-13	4.29	4.38	4.20	4.22	20438
2016-01-14	4.20	4.80	4.20	4.50	55552
2016-01-15	4.38	4.49	3.98	4.20	36910
2016-01-19	4.25	4.28	3.95	4.07	28022
2016-01-20	4.01	4.04	3.91	3.97	6924
2016-01-21	4.05	4.08	3.97	3.97	9301
2016-01-22	4.07	4.07	3.89	4.00	8932
2016-01-25	3.99	4.13	3.90	4.09	14749
2016-01-26	4.19	4.19	4.03	4.12	6909
2016-01-27	4.27	4.27	4.08	4.20	6755
2016-01-28	4.03	4.29	3.75	4.00	76298
2016-01-29	4.24	4.24	3.77	4.01	35772
2016-02-01	3.97	4.10	3.86	4.09	29952
2016-02-02	3.88	4.09	3.88	3.96	4520
2016-02-03	3.84	4.16	3.75	3.88	17995
2016-02-04	3.87	3.99	3.87	3.99	3669
2016-02-05	3.99	3.99	3.94	3.97	1155
2016-02-08	3.92	3.93	3.89	3.93	6527
2016-02-09	3.97	3.97	3.97	3.97	118
2016-02-10	3.77	3.87	3.77	3.82	7990
2016-02-11	4.01	4.01	3.78	3.80	1404
2016-02-12	3.76	3.88	3.76	3.85	8983
2016-02-16	3.96	4.02	3.95	4.01	11063
2016-02-17	3.95	4.05	3.95	4.05	4184
2016-02-18	3.90	3.98	3.90	3.90	2082
2016-02-19	4.02	4.02	3.93	3.93	1947
2016-02-22	3.97	4.04	3.96	4.02	56544
2016-02-23	4.00	4.09	4.00	4.09	114359
2016-02-24	4.14	4.41	4.14	4.38	20811
2016-02-25	4.32	4.51	4.30	4.39	5123
2016-02-26	4.05	4.24	4.02	4.23	5136
2016-02-29	4.38	4.49	4.29	4.34	13049
2016-03-01	4.04	4.32	4.01	4.23	8606
2016-03-02	4.27	4.59	4.05	4.24	20413
2016-03-03	4.16	4.16	4.16	4.06	67023
2016-03-04	4.09	4.22	4.09	4.19	61097
2016-03-07	4.29	4.51	4.12	4.36	41519
2016-03-08	4.38	4.48	4.25	4.36	2327
2016-03-09	4.40	4.70	4.40	4.39	19319
2016-03-10	4.70	4.70	4.70	4.66	8192
2016-03-11	4.66	4.66	4.66	4.65	5521
2016-03-14	4.60	4.77	4.59	4.72	12082
2016-03-15	4.73	4.73	4.73	4.65	7198
2016-03-16	4.70	4.73	4.50	4.69	11876
2016-03-17	4.68	4.76	4.52	4.69	7044
2016-03-18	4.70	4.76	4.58	4.60	8192
2016-03-21	4.59	4.65	4.55	4.59	5138
2016-03-22	4.58	4.60	4.50	4.59	10779
2016-03-23	4.53	4.53	4.23	4.34	8408
2016-03-24	4.36	4.54	4.36	4.37	340
2016-03-28	4.45	4.45	4.42	4.42	1575
2016-03-29	4.50	4.50	4.42	4.49	5659
2016-03-30	4.50	4.53	4.42	4.42	5509
2016-03-31	4.50	4.54	4.49	4.52	111027
2016-04-01	4.36	4.64	4.36	4.56	14027
2016-04-04	4.63	4.66	4.62	4.65	5676
2016-04-05	4.65	4.65	4.65	4.63	4558
2016-04-06	4.65	4.72	4.62	4.70	41021
2016-04-07	4.72	4.90	4.19	4.90	15173
2016-04-08	4.88	5.12	4.88	5.11	10057
2016-04-11	5.13	5.13	4.84	4.94	10202
2016-04-12	4.96	5.04	4.84	4.94	5142
2016-04-13	5.00	5.11	5.00	5.07	1648
2016-04-14	5.10	5.10	4.83	5.06	13514
2016-04-15	5.06	5.17	5.06	5.11	16196
2016-04-18	5.05	5.28	5.05	5.15	23131
2016-04-19	5.15	5.16	5.00	5.11	14306
2016-04-20	5.05	5.22	5.05	5.15	4649
2016-04-21	5.09	5.22	4.92	5.22	7763
2016-04-22	5.00	5.21	5.00	5.11	3040
2016-04-25	5.12	5.14	5.04	5.12	4808
2016-04-26	5.18	5.24	5.13	5.18	19350
2016-04-27	5.20	5.28	5.11	5.25	19376
2016-04-28	5.22	5.24	5.13	5.22	3480
2016-04-29	5.19	5.27	5.18	5.18	6197
2016-05-02	5.10	5.25	5.10	5.16	18913
2016-05-03	5.19	5.24	5.07	5.14	8103
2016-05-04	5.13	5.27	5.07	5.24	30058
2016-05-05	5.14	5.23	5.00	5.16	10068
2016-05-06	4.97	5.35	4.97	5.26	45497
2016-05-09	5.34	5.35	5.24	5.25	5576
2016-05-10	5.25	5.26	5.03	5.03	20616
2016-05-11	5.10	5.18	5.02	5.06	23419
2016-05-12	5.38	5.39	5.06	5.09	21845
2016-05-13	5.04	5.04	4.89	5.03	7456
2016-05-16	5.01	5.10	4.98	5.03	13259
2016-05-17	5.12	5.12	5.03	5.04	7424
2016-05-18	5.02	5.10	4.93	5.05	6256
2016-05-19	5.08	5.15	5.05	5.14	2194
2016-05-20	5.14	5.15	4.94	5.04	13316
2016-05-23	5.14	5.22	4.99	5.01	23440
2016-05-24	5.03	5.19	4.95	5.19	9920
2016-05-25	5.14	5.20	5.05	5.09	15051
2016-05-26	5.10	5.11	4.96	5.07	15230
2016-05-27	5.16	5.16	4.93	4.99	9754
2016-05-31	4.99	4.99	4.93	4.99	14752
2016-06-01	4.92	5.03	4.92	4.96	6199
2016-06-02	5.03	5.04	4.93	4.93	6083
2016-06-03	4.96	4.99	4.95	4.99	16470
2016-06-06	4.99	5.05	4.99	5.04	21200
2016-06-07	5.00	5.19	5.00	5.08	7944
2016-06-08	5.03	5.13	5.01	5.08	11725
2016-06-09	5.09	5.09	5.00	5.04	7898
2016-06-10	5.03	5.04	5.00	5.04	24005
2016-06-13	5.04	5.04	4.95	4.96	9059
2016-06-14	5.02	5.02	4.92	4.95	10520
2016-06-15	4.95	5.18	4.90	4.95	8021
2016-06-16	4.97	5.00	4.97	4.98	2016
2016-06-17	4.93	5.00	4.85	4.90	13102
2016-06-20	4.89	5.01	4.89	4.94	7181
2016-06-21	4.99	5.01	4.91	4.92	24503
2016-06-22	4.90	4.94	4.75	4.75	5062
2016-06-23	4.86	4.91	4.76	4.76	5800
2016-06-24	4.62	4.86	4.62	4.79	7196
2016-06-27	4.78	4.80	4.71	4.75	1360
2016-06-28	4.75	4.85	4.75	4.85	3540
2016-06-29	4.81	4.92	4.81	4.88	5031
2016-06-30	4.89	4.91	4.81	4.81	4344
2016-07-01	4.81	4.81	4.81	4.81	0
2016-07-05	5.10	5.10	4.76	4.86	15544
2016-07-06	4.78	4.93	4.76	4.89	6969
2016-07-07	4.79	4.89	4.77	4.85	3190
2016-07-08	4.94	5.03	4.87	5.03	17420
2016-07-11	5.17	5.17	4.88	4.90	5475
2016-07-12	5.17	5.17	5.15	5.15	4097
2016-07-13	5.11	5.11	4.96	5.00	6058
2016-07-14	5.04	5.04	4.88	4.94	9980
2016-07-15	4.99	5.00	4.91	4.95	4772
2016-07-18	4.85	4.93	4.85	4.93	482
2016-07-19	4.94	4.94	4.84	4.84	520
2016-07-20	4.88	4.93	4.88	4.93	896
2016-07-21	4.81	4.94	4.79	4.94	1596
2016-07-22	4.95	4.95	4.85	4.95	7713
2016-07-25	4.95	5.01	4.90	4.95	20410
2016-07-26	4.80	4.88	4.80	4.87	3167
2016-07-27	4.84	4.89	4.81	4.83	2609
2016-07-28	4.90	5.00	4.90	4.92	12374
2016-07-29	4.94	5.02	4.91	5.01	16529
2016-08-01	4.98	5.01	4.98	4.99	1681
2016-08-02	4.95	4.95	4.88	4.91	13519
2016-08-03	5.02	5.22	5.00	5.04	14597
2016-08-04	5.05	5.22	4.94	5.21	7083
2016-08-05	4.69	5.21	4.26	5.21	73397
2016-08-08	5.11	5.40	5.11	5.26	17743
2016-08-09	5.25	5.43	5.15	5.38	6787
2016-08-10	5.38	5.38	5.25	5.35	24540
2016-08-11	5.30	5.36	5.18	5.18	14099
2016-08-12	5.18	5.20	5.08	5.12	15386
2016-08-15	5.04	5.08	4.89	5.01	15866
2016-08-16	5.00	5.00	4.77	4.79	50773
2016-08-17	4.83	4.83	4.68	4.73	78570
2016-08-18	4.71	4.99	4.71	4.97	21344
2016-08-19	4.79	5.00	4.79	4.98	8676
2016-08-22	5.01	5.01	4.92	4.96	24624
2016-08-23	4.99	5.07	4.82	5.02	59764
2016-08-24	5.06	5.06	4.95	5.02	31140
2016-08-25	5.01	5.20	4.98	5.15	21055
2016-08-26	5.12	5.16	5.01	5.10	23851
2016-08-29	5.15	5.15	4.88	5.09	33953
2016-08-30	5.10	5.19	5.10	5.13	6834
2016-08-31	5.13	5.27	5.13	5.23	9376
2016-09-01	5.21	5.30	5.11	5.26	26827
2016-09-02	5.25	5.28	5.12	5.20	14356
2016-09-06	5.19	5.19	5.04	5.07	19746
2016-09-07	5.07	5.19	4.99	4.99	26564
2016-09-08	5.05	5.07	4.96	4.98	6987
2016-09-09	4.96	4.99	4.92	4.96	18431
2016-09-12	4.91	5.05	4.91	5.02	25986
2016-09-13	5.00	5.06	4.89	4.89	14529
2016-09-14	4.87	5.00	4.86	5.00	22062
2016-09-15	4.93	5.02	4.92	4.98	24169
2016-09-16	4.95	5.02	4.94	5.00	4567
2016-09-19	4.98	5.00	4.91	4.94	19489
2016-09-20	4.95	5.02	4.87	5.02	42317
2016-09-21	4.99	5.05	4.97	5.01	52249
2016-09-22	5.01	5.06	5.01	5.02	11630
2016-09-23	5.05	5.10	5.02	5.03	7488
2016-09-26	5.04	5.04	4.80	4.93	62780
2016-09-27	5.05	5.05	4.84	4.97	3352
2016-09-28	5.04	5.08	4.99	5.05	7522
2016-09-29	4.85	4.97	4.81	4.91	15072
2016-09-30	4.95	4.99	4.90	4.94	8394
2016-10-03	4.90	4.96	4.90	4.96	13620
2016-10-04	4.96	5.07	4.92	5.05	25610
2016-10-05	5.18	5.18	5.15	5.16	2371
2016-10-06	5.11	5.18	5.06	5.18	993
2016-10-07	5.15	5.19	5.08	5.18	55030
2016-10-10	5.16	5.17	5.16	5.17	656
2016-10-11	5.17	5.17	5.11	5.14	4970
2016-10-12	5.12	5.20	5.04	5.19	10943
2016-10-13	5.10	5.20	5.10	5.16	3690
2016-10-14	5.10	5.21	5.10	5.19	8994
2016-10-17	5.14	5.24	4.99	5.19	14831
2016-10-18	5.12	5.22	5.09	5.16	11267
2016-10-19	5.19	5.20	5.15	5.15	4127
2016-10-20	5.15	5.25	5.15	5.25	1169
2016-10-21	5.15	5.27	5.05	5.19	14475
2016-10-24	5.17	5.25	5.09	5.25	400
2016-10-25	5.22	5.28	5.08	5.21	2958
2016-10-26	5.24	5.25	5.20	5.20	3360
2016-10-27	5.24	5.24	5.22	5.23	3866
2016-10-28	5.21	5.21	5.08	5.12	4498
2016-10-31	5.10	5.10	5.01	5.09	1116
2016-11-01	5.09	5.09	5.00	5.09	18796
2016-11-02	5.08	5.08	5.00	5.05	10454
2016-11-03	5.08	5.08	5.00	5.01	12582
2016-11-04	5.06	5.11	5.05	5.06	13943
2016-11-07	5.02	5.23	4.98	5.05	26043
2016-11-08	5.07	5.22	4.96	4.96	6911
2016-11-09	5.06	5.15	5.02	5.04	8341
2016-11-10	4.95	4.98	4.85	4.93	89554
2016-11-11	4.95	5.20	4.87	5.20	9819
2016-11-14	5.19	5.19	4.85	4.95	32232
2016-11-15	5.01	5.03	4.82	4.85	38408
2016-11-16	4.91	4.94	4.78	4.86	31529
2016-11-17	4.87	4.93	4.85	4.91	40770
2016-11-18	4.74	4.88	4.71	4.84	25296
2016-11-21	4.81	4.96	4.81	4.86	23455
2016-11-22	4.85	4.89	4.84	4.84	818
2016-11-23	4.87	4.88	4.63	4.85	73667
2016-11-25	4.87	4.91	4.81	4.91	938
2016-11-28	4.85	4.95	4.85	4.86	24060
2016-11-29	4.86	4.95	4.86	4.95	5760
2016-11-30	4.92	4.95	4.77	4.86	8934
2016-12-01	4.90	4.95	4.85	4.93	11911
2016-12-02	4.86	4.92	4.85	4.90	21382
2016-12-05	4.90	4.97	4.90	4.97	3300
2016-12-06	4.90	5.06	4.90	4.94	10084
2016-12-07	4.84	4.92	4.70	4.70	11637
2016-12-08	4.70	5.24	4.70	5.11	31982
2016-12-09	5.10	5.30	5.10	5.28	24702
2016-12-12	5.16	5.22	5.10	5.13	13556
2016-12-13	5.14	5.29	5.13	5.19	4001
2016-12-14	5.12	5.32	4.96	5.21	19735
2016-12-15	4.83	5.21	4.83	5.17	9184
2016-12-16	5.15	5.23	5.14	5.22	19084
2016-12-19	5.20	5.32	5.11	5.31	23153
2016-12-20	5.32	5.40	5.26	5.34	40206
2016-12-21	5.35	5.59	5.35	5.38	18333
2016-12-22	5.38	5.38	5.19	5.22	32685
2016-12-23	5.25	5.40	5.10	5.38	15432
2016-12-27	5.41	5.45	5.25	5.30	10257
2016-12-28	5.25	5.31	5.25	5.27	10095
2016-12-29	5.30	5.38	5.19	5.26	19143
2016-12-30	5.31	5.52	5.31	5.42	8533
2017-01-03	5.37	5.53	5.26	5.41	56773
2017-01-04	5.46	6.17	5.46	5.98	17188
2017-01-05	5.98	6.10	5.88	5.92	14144
2017-01-06	5.99	6.10	5.84	5.93	19044
2017-01-09	5.72	5.94	5.62	5.81	18958
2017-01-10	5.79	5.79	5.51	5.58	7387
2017-01-11	5.44	5.67	5.44	5.61	8134
2017-01-12	5.25	5.97	5.25	5.97	12410
2017-01-13	5.78	5.96	5.60	5.76	10037
2017-01-17	5.73	5.80	5.70	5.75	53785
2017-01-18	5.75	5.79	5.71	5.76	8675
2017-01-19	5.77	5.90	5.75	5.76	12702
2017-01-20	5.80	5.91	5.50	5.91	5935
2017-01-23	5.76	5.99	5.71	5.98	10862
2017-01-24	5.86	5.93	5.86	5.93	1235
2017-01-25	5.88	5.99	5.85	5.88	12748
2017-01-26	5.88	6.04	5.88	6.01	11058
2017-01-27	6.05	6.24	6.00	6.24	26269
2017-01-30	6.21	6.63	6.10	6.63	36140
2017-01-31	6.58	6.59	6.39	6.46	44849
2017-02-01	6.41	6.42	6.10	6.23	26371
2017-02-02	6.42	6.42	6.20	6.27	2106
2017-02-03	6.20	6.20	5.81	5.93	19560
2017-02-06	5.69	6.00	5.68	5.87	11959
2017-02-07	5.75	5.82	5.65	5.72	18104
2017-02-08	5.70	5.82	5.66	5.80	22090
2017-02-09	5.85	6.04	5.85	5.86	82050
2017-02-10	5.83	5.91	5.75	5.89	9578
2017-02-13	5.89	5.89	5.68	5.73	9081
2017-02-14	5.76	5.87	5.64	5.82	18135
2017-02-15	5.84	6.05	5.83	5.87	7441
2017-02-16	6.16	6.16	5.91	6.00	18384
2017-02-17	5.96	6.20	5.91	6.00	10858
2017-02-21	6.05	6.05	5.92	5.96	6079
2017-02-22	6.01	6.01	5.68	5.76	17788
2017-02-23	5.71	5.88	5.71	5.78	6830
2017-02-24	5.80	5.80	5.76	5.77	3713
2017-02-27	5.80	5.90	5.80	5.90	6794
2017-02-28	5.79	5.95	5.79	5.86	3246
2017-03-01	5.95	6.20	5.84	6.17	26018
2017-03-02	6.20	6.21	5.93	5.99	21511
2017-03-03	5.51	6.17	5.51	6.10	29753
2017-03-06	6.14	6.14	6.05	6.07	31493
2017-03-07	6.05	6.20	6.02	6.14	56217
2017-03-08	6.19	6.20	6.03	6.10	52019
2017-03-09	6.11	6.49	6.10	6.34	71153
2017-03-10	6.28	6.54	6.27	6.51	52010
2017-03-13	6.50	6.73	6.36	6.46	35096
2017-03-14	6.47	6.61	6.32	6.51	45366
2017-03-15	6.55	6.55	6.26	6.30	27001
2017-03-16	6.27	6.48	6.15	6.23	35162
2017-03-17	6.25	6.30	6.06	6.19	36505
2017-03-20	6.36	7.34	6.36	6.65	150182
2017-03-21	6.82	7.05	6.68	7.04	137212
2017-03-22	7.05	7.22	6.83	6.85	27659
2017-03-23	6.74	6.78	6.52	6.70	23899
2017-03-24	6.66	6.66	6.14	6.30	44679
2017-03-27	6.28	6.47	6.08	6.38	45078
2017-03-28	6.38	6.45	6.26	6.29	19571
2017-03-29	6.10	6.36	6.10	6.25	25264
2017-03-30	6.30	6.58	6.22	6.46	39282
2017-03-31	6.57	6.59	6.31	6.33	10252
2017-04-03	6.45	6.50	6.38	6.42	14676
2017-04-04	6.39	6.40	6.13	6.19	83494
2017-04-05	6.22	6.25	5.96	6.05	9695
2017-04-06	6.20	6.34	6.07	6.29	27222
2017-04-07	6.12	6.20	5.87	6.19	19955
2017-04-10	6.14	6.52	6.13	6.33	27477
2017-04-11	6.35	6.42	6.11	6.31	14116
2017-04-12	6.37	6.42	6.32	6.38	18379
2017-04-13	6.41	6.41	6.21	6.37	8070
2017-04-17	6.37	6.59	6.37	6.49	17245
2017-04-18	6.50	6.53	6.36	6.42	3937
2017-04-19	6.41	6.42	6.20	6.22	20741
2017-04-20	6.52	6.52	6.25	6.26	19336
2017-04-21	6.20	6.39	6.09	6.36	4988
2017-04-24	6.38	6.39	6.16	6.26	26238
2017-04-25	6.31	6.35	6.18	6.25	26318
2017-04-26	6.28	6.60	6.28	6.56	48692
2017-04-27	6.60	6.90	6.60	6.75	30063
2017-04-28	6.70	6.70	6.46	6.57	8191
2017-05-01	6.45	6.69	6.25	6.57	46498
2017-05-02	6.80	6.81	6.42	6.44	6265
2017-05-03	6.47	6.66	6.29	6.53	4808
2017-05-04	6.28	6.47	6.22	6.43	9870
2017-05-05	6.26	6.42	6.17	6.26	62145
2017-05-08	6.25	6.37	6.24	6.35	5960
2017-05-09	6.40	6.60	6.40	6.56	35864
2017-05-10	6.50	6.73	6.37	6.62	27952
2017-05-11	6.63	6.65	6.55	6.65	3650
2017-05-12	6.64	6.64	6.39	6.48	6031
2017-05-15	6.38	6.59	6.38	6.46	61448
2017-05-16	6.36	6.51	6.33	6.48	1162
2017-05-17	6.42	6.42	6.03	6.16	13520
2017-05-18	6.25	6.37	6.14	6.14	2937
2017-05-19	6.38	6.38	6.12	6.20	17505
2017-05-22	6.18	6.32	6.11	6.24	8179
2017-05-23	6.28	6.28	6.05	6.20	8351
2017-05-24	0.00	0.00	0.00	6.20	23
2017-05-25	6.14	6.28	6.14	6.28	8795
2017-05-26	6.28	6.32	6.25	6.31	11532
2017-05-30	6.25	7.01	6.20	6.57	34353
2017-05-31	6.63	6.66	6.56	6.64	18320
2017-06-01	6.74	6.74	6.60	6.60	6378
2017-06-02	6.65	6.73	6.52	6.59	25871
2017-06-05	6.51	6.73	6.45	6.73	30166
2017-06-06	6.72	6.77	6.51	6.56	34798
2017-06-07	6.50	6.51	6.23	6.31	25636
2017-06-08	6.31	6.46	6.27	6.31	8295
2017-06-09	6.33	6.45	6.27	6.33	24300
2017-06-12	6.27	6.36	6.24	6.24	24180
2017-06-13	6.18	6.41	6.10	6.29	9055
2017-06-14	6.45	6.45	6.17	6.26	7534
2017-06-15	6.48	6.48	6.28	6.38	15146
2017-06-16	6.48	6.72	6.02	6.23	40546
2017-06-19	6.30	6.30	6.11	6.17	7342
2017-06-20	6.17	6.26	6.16	6.23	4422
2017-06-21	6.20	6.23	6.20	6.21	5678
2017-06-22	6.17	6.29	6.16	6.23	10423
2017-06-23	6.31	6.37	6.18	6.19	9788
2017-06-26	6.26	6.44	6.18	6.44	3160
2017-06-27	6.29	6.36	6.20	6.35	2022
2017-06-28	6.36	6.37	6.19	6.31	2169
2017-06-29	6.34	6.45	6.19	6.20	4565
2017-06-30	6.26	6.30	6.08	6.13	7997
2017-07-03	6.25	6.37	6.25	6.35	3238
2017-07-05	6.40	6.48	6.17	6.42	10950
2017-07-06	6.56	6.56	6.32	6.51	5608
2017-07-07	6.55	6.55	6.40	6.50	7509
2017-07-10	6.52	6.52	6.21	6.27	3578
2017-07-11	6.16	6.16	5.50	5.56	43566
2017-07-12	6.17	6.44	6.10	6.19	276826
2017-07-13	6.10	6.25	6.05	6.10	144701
2017-07-14	6.04	6.17	6.04	6.16	54772
2017-07-17	6.16	6.91	6.12	6.66	32069
2017-07-18	6.58	6.80	6.52	6.73	42758
2017-07-19	6.81	7.23	6.79	6.98	80745
2017-07-20	7.00	7.20	6.84	7.01	14642
2017-07-21	7.04	7.19	6.80	6.96	97549
2017-07-24	7.03	7.15	6.97	7.03	18282
2017-07-25	7.08	7.15	6.92	6.98	58497
2017-07-26	7.11	7.11	6.92	6.98	1679
2017-07-27	7.07	7.10	6.85	6.96	97945
2017-07-28	6.97	6.99	6.75	6.94	34132
2017-07-31	6.74	6.89	6.65	6.84	20570
2017-08-01	7.11	7.11	6.55	6.73	75121
2017-08-02	6.75	6.75	6.51	6.72	52764
2017-08-03	6.75	6.75	6.54	6.70	27536
2017-08-04	6.75	7.20	6.70	6.99	85888
2017-08-07	7.00	7.25	7.00	7.02	84979
2017-08-08	7.03	7.14	6.85	7.03	26630
2017-08-09	7.03	7.04	7.00	7.01	23879
2017-08-10	6.92	6.95	6.63	6.69	108787
2017-08-11	6.70	6.97	6.63	6.78	25645
2017-08-14	6.83	6.99	6.80	6.90	43821
2017-08-15	6.88	6.90	6.76	6.80	34553
2017-08-16	6.79	6.91	6.79	6.87	8502
2017-08-17	6.82	6.93	6.62	6.70	18523
2017-08-18	6.68	6.80	6.54	6.66	19996
2017-08-21	6.65	6.70	6.34	6.44	12114
2017-08-22	6.45	6.51	6.29	6.40	10200
2017-08-23	6.34	6.40	6.31	6.38	8251
2017-08-24	6.40	6.40	6.30	6.39	39016
2017-08-25	6.37	6.52	6.35	6.49	38830
2017-08-28	6.49	6.55	6.47	6.47	19551
2017-08-29	6.41	6.55	6.31	6.31	11621
2017-08-30	6.30	6.40	6.25	6.37	4571
2017-08-31	6.42	6.52	6.31	6.34	54369
2017-09-01	6.25	6.42	6.11	6.17	21327
2017-09-05	6.27	6.29	6.12	6.21	11317
2017-09-06	6.16	6.26	6.04	6.20	8473
2017-09-07	6.20	6.26	6.02	6.18	53931
2017-09-08	6.23	6.30	6.07	6.30	80975
2017-09-11	6.29	6.47	6.25	6.37	41461
2017-09-12	6.35	6.44	6.31	6.41	31708
2017-09-13	6.40	6.44	6.06	6.27	64373
2017-09-14	6.25	6.47	6.10	6.36	44059
2017-09-15	6.33	6.65	6.33	6.42	199779
2017-09-18	6.49	6.55	6.34	6.43	115803
2017-09-19	6.48	6.55	6.40	6.40	22309
2017-09-20	6.39	6.44	6.02	6.02	31598
2017-09-21	6.09	6.09	5.80	5.96	77657
2017-09-22	5.96	6.29	5.95	6.26	108690
2017-09-25	6.26	6.58	6.26	6.57	23881
2017-09-26	6.57	6.70	6.56	6.66	13712
2017-09-27	6.72	7.22	6.65	7.17	70241
2017-09-28	7.10	7.55	7.10	7.40	112519
2017-09-29	7.41	7.56	7.41	7.51	83667
2017-10-02	7.50	7.75	7.44	7.50	122921
2017-10-03	7.50	7.59	7.33	7.40	66682
2017-10-04	7.43	7.44	7.37	7.37	25757
2017-10-05	7.36	7.75	6.87	6.90	40369
2017-10-06	6.95	6.98	6.87	6.92	13557
2017-10-09	7.00	7.11	7.00	7.07	9775
2017-10-10	7.10	7.10	7.00	7.01	4656
2017-10-11	7.06	7.12	6.96	7.03	54964
2017-10-12	7.00	7.07	6.95	6.95	3152
2017-10-13	6.96	7.03	6.95	6.99	6768
2017-10-16	7.03	7.19	6.94	6.95	18195
2017-10-17	6.95	7.00	6.94	6.95	6073
2017-10-18	6.94	7.00	6.81	6.96	5798
2017-10-19	6.91	6.97	6.91	6.97	11177
2017-10-20	7.05	7.05	6.90	6.96	6856
2017-10-23	6.96	7.00	6.94	6.95	4284
2017-10-24	6.91	6.91	6.83	6.90	4353
2017-10-25	6.90	7.02	6.87	6.91	3938
2017-10-26	6.96	6.96	6.83	6.91	15763
2017-10-27	6.89	6.99	6.85	6.99	11552
2017-10-30	6.94	7.14	6.93	7.14	21777
2017-10-31	7.11	7.45	7.01	7.45	34941
2017-11-01	7.42	7.58	7.03	7.58	32473
2017-11-02	7.48	7.55	7.24	7.53	11372
2017-11-03	7.53	7.53	7.16	7.43	8914
2017-11-06	7.41	7.41	6.86	7.01	24506
2017-11-07	6.96	7.12	6.95	7.06	11870
2017-11-08	7.20	7.49	7.07	7.37	17047
2017-11-09	6.99	7.27	6.99	7.22	19762
2017-11-10	7.01	7.26	6.87	7.01	45715
2017-11-13	7.00	7.00	6.92	6.95	12475
2017-11-14	6.90	6.92	6.84	6.86	14500
2017-11-15	6.85	6.85	6.75	6.83	18213
2017-11-16	6.82	6.91	6.69	6.71	30780
2017-11-17	6.80	6.89	6.77	6.86	18353
2017-11-20	6.77	6.98	6.77	6.88	6381
2017-11-21	6.94	6.99	6.72	6.76	13915
2017-11-22	6.75	6.87	6.74	6.77	6771
2017-11-24	6.81	6.87	6.53	6.87	4100
2017-11-27	6.89	6.99	6.72	6.85	13655
2017-11-28	6.92	7.01	6.69	6.90	33537
2017-11-29	6.96	7.00	6.66	6.91	27128
2017-11-30	6.90	6.99	6.85	6.94	11458
2017-12-01	6.80	6.97	6.78	6.94	9987
2017-12-04	6.95	7.00	6.70	6.99	10910
2017-12-05	6.92	6.92	6.70	6.81	12420
2017-12-06	6.86	6.88	6.70	6.72	35118
2017-12-07	6.70	6.83	6.69	6.78	9342
2017-12-08	6.72	6.94	6.71	6.88	6084
2017-12-11	6.94	6.97	6.76	6.86	11064
2017-12-12	6.92	6.94	6.70	6.70	13705
2017-12-13	6.75	6.82	6.73	6.79	5678
2017-12-14	6.77	6.80	6.71	6.80	13616
2017-12-15	6.75	6.85	6.70	6.74	16166
2017-12-18	6.74	7.01	6.72	7.00	51125
2017-12-19	6.95	7.50	6.93	7.09	55170
2017-12-20	7.05	7.16	6.80	6.80	35523
2017-12-21	6.92	7.01	6.79	6.84	17396
2017-12-22	6.82	6.92	6.75	6.77	70213
2017-12-26	6.75	7.17	6.75	6.76	21367
2017-12-27	6.90	7.09	6.78	7.07	63346
2017-12-28	7.02	7.13	6.94	7.00	18801
2017-12-29	7.00	7.21	6.89	6.94	39044
2018-01-02	6.98	7.00	6.91	6.91	23562
2018-01-03	6.87	6.95	6.77	6.78	159875
2018-01-04	6.87	7.24	6.86	7.15	69724
2018-01-05	7.02	7.09	6.95	6.95	19370
2018-01-08	6.96	6.98	6.90	6.93	4602
2018-01-09	6.99	7.00	6.95	6.95	2279
2018-01-10	6.95	6.96	6.90	6.90	9569
2018-01-11	6.96	6.96	6.91	6.93	8577
2018-01-12	6.92	6.93	6.90	6.92	6221
2018-01-16	6.92	6.98	6.88	6.95	14422
2018-01-17	6.90	6.94	6.88	6.93	11675
2018-01-18	6.93	6.97	6.87	6.92	325231
2018-01-19	6.97	7.17	6.97	7.16	26168
2018-01-22	7.14	7.49	7.14	7.39	34548
2018-01-23	7.40	7.48	7.35	7.36	28250
2018-01-24	7.38	7.38	7.11	7.30	4621
2018-01-25	7.33	7.33	7.20	7.24	2254
2018-01-26	7.26	7.27	7.14	7.25	7588
2018-01-29	7.15	7.37	7.15	7.34	146104
2018-01-30	7.24	7.34	7.15	7.28	29797
2018-01-31	7.36	7.47	7.27	7.41	24628
2018-02-01	7.34	8.02	7.34	8.01	52226
2018-02-02	7.98	8.03	7.75	7.87	72581
2018-02-05	7.88	7.88	7.57	7.63	153907
2018-02-06	7.76	7.76	7.35	7.65	36568
2018-02-07	7.46	7.72	7.46	7.69	10201
2018-02-08	7.74	7.75	7.53	7.68	12633
2018-02-09	7.75	7.84	7.38	7.51	27257
2018-02-12	7.53	8.04	7.53	7.66	14567
2018-02-13	7.62	8.02	7.62	8.01	15812
2018-02-14	7.91	8.05	7.87	7.87	104587
2018-02-15	7.93	7.95	7.58	7.68	16708
2018-02-16	7.61	7.95	7.56	7.87	47110
2018-02-20	7.89	7.89	7.58	7.59	17087
2018-02-21	7.75	7.75	7.50	7.72	18446
2018-02-22	7.74	7.74	7.20	7.36	36549
2018-02-23	7.35	7.42	7.21	7.42	13314
2018-02-26	7.41	7.57	7.36	7.55	10649
2018-02-27	7.55	7.55	7.30	7.42	12363
2018-02-28	7.47	7.47	7.20	7.31	7290
2018-03-01	7.39	7.44	7.23	7.29	9615
2018-03-02	7.40	7.40	6.18	6.90	29679
2018-03-05	6.84	7.09	6.46	6.77	97160
2018-03-06	6.76	6.90	6.70	6.76	57191
2018-03-07	6.71	7.04	6.71	6.89	27732
2018-03-08	6.88	7.11	6.72	7.04	29808
2018-03-09	7.35	7.40	6.95	6.95	34193
2018-03-12	7.02	7.39	6.88	7.21	17265
2018-03-13	7.24	7.35	6.83	7.14	26564
2018-03-14	7.15	7.15	6.78	6.95	105242
2018-03-15	7.45	7.45	6.85	6.98	71479
2018-03-16	6.90	7.26	6.69	7.26	65383
2018-03-19	7.19	7.19	6.99	7.00	31692
2018-03-20	6.91	7.00	6.91	6.93	24130
2018-03-21	6.95	6.95	6.85	6.86	28442
2018-03-22	6.85	6.94	6.83	6.86	35011
2018-03-23	6.85	6.90	6.83	6.84	86427
2018-03-26	6.87	6.87	6.58	6.58	10522
2018-03-27	6.65	6.67	6.34	6.59	36746
2018-03-28	6.61	6.70	6.45	6.45	34770
2018-03-29	6.50	6.50	6.09	6.22	150582
2018-04-02	6.25	6.39	6.00	6.36	135876
2018-04-03	6.32	6.52	6.24	6.27	7190
2018-04-04	6.15	6.45	6.12	6.45	11136
2018-04-05	6.43	6.54	6.09	6.54	11691
2018-04-06	6.49	6.70	6.38	6.52	8593
2018-04-09	6.54	6.70	6.35	6.53	5494
2018-04-10	6.57	6.69	6.49	6.68	6309
2018-04-11	6.61	6.70	6.51	6.51	2394
2018-04-12	6.52	6.58	6.36	6.47	8416
2018-04-13	6.52	6.69	6.52	6.69	945
2018-04-16	6.62	6.62	6.41	6.54	14809
2018-04-17	6.50	6.63	6.45	6.52	10798
2018-04-18	6.53	6.71	6.53	6.53	3368
2018-04-19	6.52	6.71	6.40	6.62	8013
2018-04-20	6.58	6.71	6.47	6.60	5469
2018-04-23	6.58	6.58	6.57	6.57	487
2018-04-24	6.60	6.60	6.39	6.55	5080
2018-04-25	6.48	6.57	6.46	6.56	9727
2018-04-26	6.58	7.00	6.49	6.66	22548
2018-04-27	6.72	6.96	6.54	6.95	13889
2018-04-30	7.07	7.07	6.74	6.85	5311
2018-05-01	6.89	6.97	6.68	6.89	7321
2018-05-02	6.95	7.03	6.78	7.03	14272
2018-05-03	6.95	7.08	6.68	6.68	60463
2018-05-04	6.83	6.92	6.43	6.61	10380
2018-05-07	6.51	6.57	6.05	6.06	34632
2018-05-08	6.16	6.18	5.95	6.04	17771
2018-05-09	6.11	6.11	5.85	5.90	194542
2018-05-10	5.89	6.00	5.77	5.83	12226
2018-05-11	5.84	5.93	5.76	5.86	17029
2018-05-14	5.85	6.09	5.79	6.08	246987
2018-05-15	6.03	6.05	5.92	5.95	13764
2018-05-16	5.96	6.04	5.90	5.90	23208
2018-05-17	5.91	5.96	5.90	5.90	16598
2018-05-18	5.91	5.98	5.84	5.91	22980
2018-05-21	5.90	5.97	5.90	5.97	46078
2018-05-22	5.95	5.96	5.89	5.90	23701
2018-05-23	5.90	5.94	5.75	5.81	6398
2018-05-24	5.84	5.88	5.59	5.59	4570
2018-05-25	5.60	5.79	5.60	5.76	13566
2018-05-29	5.78	5.80	5.71	5.79	5712
2018-05-30	5.62	5.83	5.62	5.82	37581
2018-05-31	5.80	5.80	5.61	5.72	25760
2018-06-01	5.60	6.26	5.60	5.99	221609
2018-06-04	5.98	6.08	5.98	6.02	60663
2018-06-05	6.00	6.05	5.78	6.01	99465
2018-06-06	5.99	6.06	5.96	6.00	19160
2018-06-07	6.02	6.34	5.80	6.15	97840
2018-06-08	6.09	6.36	5.98	6.07	17594
2018-06-11	6.10	6.45	6.05	6.41	16326
2018-06-12	6.40	6.53	6.30	6.49	17337
2018-06-13	6.55	6.55	6.25	6.29	11857
2018-06-14	6.30	6.49	6.27	6.44	4151
2018-06-15	6.50	6.56	6.16	6.41	7727
2018-06-18	6.45	6.49	6.44	6.45	5155
2018-06-19	6.45	6.72	6.41	6.44	12966
2018-06-20	6.48	6.99	6.46	6.56	7900
2018-06-21	6.76	6.77	6.54	6.55	5689
2018-06-22	6.51	6.51	5.56	6.16	42826
2018-06-25	5.89	6.10	5.77	6.01	106864
2018-06-26	5.97	6.07	5.97	6.01	5174
2018-06-27	5.99	6.18	5.95	6.15	12805
2018-06-28	6.11	6.16	6.07	6.07	954
2018-06-29	5.60	6.19	5.37	6.19	20007
2018-07-02	6.14	6.18	5.94	6.09	4114
2018-07-03	6.08	6.08	6.01	6.03	1687
2018-07-05	6.05	6.20	6.05	6.20	7114
2018-07-06	6.10	6.10	6.06	6.09	4106
2018-07-09	6.22	6.22	6.11	6.11	2312
2018-07-10	6.08	6.18	6.05	6.08	5625
2018-07-11	6.13	6.15	6.13	6.15	640
2018-07-12	6.25	6.27	6.10	6.10	6421
2018-07-13	6.14	6.16	6.12	6.13	3396
2018-07-16	6.14	6.16	6.09	6.10	6626
2018-07-17	6.10	6.16	6.05	6.09	2941
2018-07-18	6.14	6.14	6.04	6.04	10248
2018-07-19	6.14	6.14	5.80	5.80	10670
2018-07-20	5.68	6.13	5.68	6.08	7409
2018-07-23	6.03	6.82	5.92	6.82	14940
2018-07-24	6.62	7.00	6.46	6.60	30383
2018-07-25	6.65	6.70	6.64	6.65	13075
2018-07-26	6.74	6.97	6.67	6.80	3119
2018-07-27	6.78	6.80	6.70	6.70	2974
2018-07-30	6.49	6.91	6.28	6.91	4063
2018-07-31	6.76	6.94	6.46	6.80	12532
2018-08-01	6.71	6.81	6.58	6.69	4623
2018-08-02	6.53	6.68	6.40	6.40	4063
2018-08-03	6.42	6.48	6.18	6.18	2190
2018-08-06	6.19	6.46	6.19	6.22	1087
2018-08-07	6.34	6.38	6.27	6.36	3193
2018-08-08	6.26	6.26	6.11	6.25	2258
2018-08-09	6.04	6.96	6.04	6.90	27561
2018-08-10	6.97	6.97	6.94	6.94	430
2018-08-13	6.84	6.95	6.50	6.83	8494
2018-08-14	6.91	6.93	6.56	6.82	2702
2018-08-15	7.00	7.00	6.50	6.70	25291
2018-08-16	6.80	6.88	6.36	6.85	16991
2018-08-17	6.89	7.07	6.81	6.81	41428
2018-08-20	6.87	7.00	6.70	6.90	8324
2018-08-21	6.94	6.94	6.57	6.58	4517
2018-08-22	6.63	6.99	6.50	6.63	6190
2018-08-23	6.74	7.02	6.50	6.56	5156
2018-08-24	6.62	6.75	6.56	6.57	4696
2018-08-27	6.55	6.90	6.51	6.53	6221
2018-08-28	6.53	6.65	6.44	6.51	5456
2018-08-29	6.49	6.81	6.28	6.35	18089
2018-08-30	6.27	6.68	6.27	6.60	3503
2018-08-31	6.46	6.69	6.44	6.44	5245
2018-09-04	6.48	6.60	6.25	6.36	6813
2018-09-05	6.32	6.35	6.29	6.35	1369
2018-09-06	6.27	6.50	6.27	6.44	5784
2018-09-07	6.41	6.44	6.33	6.41	5939
2018-09-10	6.17	6.49	6.10	6.18	10309
2018-09-11	6.28	6.30	6.09	6.28	56351
2018-09-12	6.40	6.40	6.14	6.15	11049
2018-09-13	6.23	6.34	5.96	6.08	6938
2018-09-14	6.32	6.32	5.73	6.05	12132
2018-09-17	6.16	6.45	6.01	6.25	9115
2018-09-18	6.23	6.40	6.15	6.25	20092
2018-09-19	6.49	6.60	6.20	6.26	33683
2018-09-20	6.31	6.55	6.05	6.29	61667
2018-09-21	6.17	6.65	6.13	6.65	45762
2018-09-24	6.71	6.71	6.25	6.64	7676
2018-09-25	6.69	6.74	6.60	6.72	9339
2018-09-26	6.75	6.80	6.55	6.64	14627
2018-09-27	6.61	6.87	6.55	6.87	6160
2018-09-28	6.83	7.03	6.65	6.95	11433
2018-10-01	6.92	6.98	6.56	6.75	30792
2018-10-02	6.71	6.89	6.51	6.87	9370
2018-10-03	6.92	6.92	6.67	6.86	3890
2018-10-04	6.76	6.82	6.49	6.58	52147
2018-10-05	6.63	6.63	6.63	6.63	486
2018-10-08	6.55	6.69	6.41	6.69	2556
2018-10-09	6.62	6.70	6.41	6.63	4443
2018-10-10	6.60	6.60	6.37	6.48	1723
2018-10-11	6.36	6.60	6.12	6.19	49462
2018-10-12	6.45	6.45	6.21	6.34	2434
2018-10-15	6.25	6.25	6.13	6.13	48039
2018-10-16	6.17	6.47	6.12	6.47	26641
2018-10-17	6.47	6.47	6.15	6.20	2591
2018-10-18	6.22	6.22	6.13	6.20	3429
2018-10-19	6.22	6.22	6.13	6.15	6462
2018-10-22	6.00	6.23	5.92	6.10	6486
2018-10-23	6.04	6.18	6.00	6.09	8586
2018-10-24	6.03	6.16	5.81	5.84	9734
2018-10-25	6.09	6.40	6.09	6.20	14297
2018-10-26	6.33	6.33	6.20	6.20	382
2018-10-29	6.16	6.21	6.00	6.01	15450
2018-10-30	6.00	6.13	5.91	6.05	20075
2018-10-31	6.08	6.31	6.08	6.26	20177
2018-11-01	6.22	6.31	5.88	5.88	34108
2018-11-02	5.94	6.03	5.88	5.88	25459
2018-11-05	5.88	6.10	5.88	5.96	8387
2018-11-06	6.14	6.14	5.96	5.96	2796
2018-11-07	5.93	6.18	5.85	5.97	27966
2018-11-08	5.95	5.95	5.76	5.76	38553
2018-11-09	6.10	6.10	5.80	5.88	19783
2018-11-12	5.84	6.10	5.84	6.10	24297
2018-11-13	6.14	6.24	5.84	5.84	45418
2018-11-14	5.90	6.07	5.75	5.78	74508
2018-11-15	5.71	6.23	5.71	6.12	6491
2018-11-16	6.02	6.40	5.90	6.31	30378
2018-11-19	6.36	6.65	6.33	6.59	3053
2018-11-20	6.51	6.51	6.07	6.14	5540
2018-11-21	6.21	6.44	6.16	6.44	820
2018-11-23	6.25	6.37	6.00	6.27	6227
2018-11-26	6.27	6.50	6.08	6.18	28605
2018-11-27	6.11	6.26	5.95	6.02	26791
2018-11-28	5.96	6.25	5.96	6.04	2503
2018-11-29	6.03	6.28	6.03	6.28	3654
2018-11-30	6.21	6.27	6.05	6.08	13477
2018-12-03	6.24	6.25	6.07	6.25	1744
2018-12-04	6.25	6.25	6.21	6.21	1719
2018-12-06	6.24	6.50	6.03	6.29	57368
2018-12-07	6.33	6.50	6.00	6.00	2186599
2018-12-10	6.01	6.21	5.60	5.67	61534
2018-12-11	5.71	5.93	5.14	5.46	61646
2018-12-12	5.46	5.68	5.43	5.55	52526
2018-12-13	5.54	5.65	5.53	5.57	40599
2018-12-14	5.54	5.54	5.24	5.29	41634
2018-12-17	5.24	5.46	5.10	5.23	75827
2018-12-18	5.24	5.46	5.09	5.44	12942
2018-12-19	5.42	5.51	5.19	5.46	37105
2018-12-20	5.43	5.50	5.18	5.31	50441
2018-12-21	5.33	5.33	5.03	5.19	186164
2018-12-24	5.12	5.27	5.01	5.20	17509
2018-12-26	5.20	5.42	5.20	5.37	25300
2018-12-27	5.27	5.45	5.27	5.31	34264
2018-12-28	5.36	5.57	5.36	5.50	32065
2018-12-31	5.40	5.60	5.40	5.59	25821
2019-01-02	5.60	5.83	5.51	5.83	92979
2019-01-03	5.74	5.83	5.70	5.83	128295
2019-01-04	5.82	5.91	5.64	5.80	67496
2019-01-07	5.81	6.04	5.80	6.00	40225
2019-01-08	6.00	6.20	5.89	6.04	246898
2019-01-09	6.08	6.17	5.84	6.02	17695
2019-01-10	5.89	6.10	5.87	5.87	33800
2019-01-11	5.90	6.20	5.90	6.09	27770
2019-01-14	6.00	6.09	5.90	6.02	26839
2019-01-15	6.03	6.17	6.00	6.07	21927
2019-01-16	6.07	6.10	5.96	6.03	18312
2019-01-17	6.02	6.07	5.95	6.00	40142
2019-01-18	6.03	6.03	5.95	6.00	53307
2019-01-22	5.99	6.00	5.90	5.95	124438
2019-01-23	5.96	6.09	5.79	5.95	14830
2019-01-24	5.94	5.99	5.91	5.95	16210
2019-01-25	6.00	6.22	5.90	6.00	47264
2019-01-28	6.03	6.03	5.85	5.98	144219
2019-01-29	6.03	6.20	5.97	5.97	7924
2019-01-30	6.04	6.19	6.00	6.08	23675
2019-01-31	6.14	6.20	5.92	6.05	108712
2019-02-01	6.04	6.19	6.00	6.02	14851
2019-02-04	6.09	6.19	6.05	6.05	18201
2019-02-05	6.15	6.16	6.04	6.04	15656
2019-02-06	6.02	6.13	6.02	6.03	4962
2019-02-07	6.04	6.12	6.04	6.08	9548
2019-02-08	6.06	6.10	6.04	6.04	7114
2019-02-11	6.07	6.34	6.07	6.31	13179
2019-02-12	6.32	6.50	6.27	6.42	19985
2019-02-13	6.52	6.55	6.28	6.42	24219
2019-02-14	6.58	6.64	6.22	6.42	32437
2019-02-15	6.57	7.21	6.49	6.81	20281
2019-02-19	6.42	7.24	6.42	7.24	18187
2019-02-20	7.23	7.23	6.91	6.91	9018
2019-02-21	7.16	7.16	7.04	7.10	6601
2019-02-22	7.08	7.24	7.02	7.23	2672
2019-02-25	7.24	7.24	7.05	7.23	2715
2019-02-26	7.23	7.23	6.97	7.00	10260
2019-02-27	7.00	7.16	7.00	7.14	2851
2019-02-28	7.08	7.18	6.96	7.15	16930
2019-03-01	7.15	7.23	6.97	7.00	36667
2019-03-04	7.11	7.11	6.75	6.85	20046
2019-03-05	6.69	7.01	6.65	6.88	6245
2019-03-06	6.81	6.84	6.47	6.68	11273
2019-03-07	6.80	6.81	6.21	6.21	64822
2019-03-08	6.22	6.47	6.16	6.28	13124
2019-03-11	6.24	6.50	6.24	6.50	10312
2019-03-12	6.41	6.50	6.20	6.24	19600
2019-03-13	6.47	6.47	6.28	6.28	14134
2019-03-14	6.13	6.15	5.76	6.08	409728
2019-03-15	5.91	6.31	5.90	6.24	150137
2019-03-18	6.27	6.27	5.86	5.95	129482
2019-03-19	6.03	6.03	5.71	5.76	61501
2019-03-20	5.75	5.88	5.41	5.80	77963
2019-03-21	5.80	6.00	5.80	5.90	108053
2019-03-22	5.91	5.99	5.80	5.82	47231
2019-03-25	5.82	6.02	5.63	5.97	124439
2019-03-26	5.97	6.00	5.86	5.91	128885
2019-03-27	5.92	6.06	5.76	5.95	182158
2019-03-28	5.96	6.09	5.82	6.00	22893
2019-03-29	6.00	6.05	5.93	5.93	14592
2019-04-01	5.94	5.94	5.72	5.75	81604
2019-04-02	5.76	5.83	5.74	5.78	12024
2019-04-03	5.70	5.81	5.69	5.70	24626
2019-04-04	5.75	5.85	5.62	5.80	62355
2019-04-05	5.75	5.81	5.66	5.75	16357
2019-04-08	5.61	5.70	5.56	5.61	30700
2019-04-09	5.59	5.72	5.56	5.60	11433
2019-04-10	5.60	5.66	5.58	5.62	16505
2019-04-11	5.72	5.78	5.60	5.69	51994
2019-04-12	5.67	5.78	5.65	5.71	16983
2019-04-15	5.68	5.80	5.68	5.80	22975
2019-04-16	5.68	5.77	5.65	5.71	11666
2019-04-17	5.72	5.74	5.68	5.73	116584
2019-04-18	5.71	5.74	5.69	5.70	181097
2019-04-22	5.70	5.72	5.62	5.68	80833
2019-04-23	5.69	5.74	5.59	5.62	61004
2019-04-24	5.68	5.68	5.57	5.57	5041
2019-04-25	5.53	5.63	5.46	5.60	5663
2019-04-26	5.55	5.59	5.46	5.59	92227
2019-04-29	5.58	5.65	5.45	5.64	67699
2019-04-30	5.59	5.61	5.36	5.61	86453
2019-05-01	5.62	5.67	5.52	5.65	28516
2019-05-02	5.59	5.68	5.52	5.59	10060
2019-05-03	5.40	5.80	5.40	5.79	27442
2019-05-06	5.46	5.76	5.44	5.65	53065
2019-05-07	5.62	5.70	5.53	5.53	10934
2019-05-08	5.68	5.72	5.60	5.61	7056
2019-05-09	5.71	5.71	5.41	5.50	29394
2019-05-10	5.47	5.50	5.38	5.38	8347
2019-05-13	5.25	5.30	4.80	5.12	24277
2019-05-14	4.96	5.10	4.94	5.04	21236
2019-05-15	5.01	5.08	5.00	5.05	18188
2019-05-16	5.03	5.14	5.02	5.09	8739
2019-05-17	5.17	5.17	5.03	5.10	54556
2019-05-20	5.04	5.12	4.98	5.00	13499
2019-05-21	5.05	5.11	5.02	5.04	12071
2019-05-22	5.04	5.10	5.00	5.02	30629
2019-05-23	5.00	5.04	4.90	4.97	80586
2019-05-24	5.09	5.20	4.96	4.96	74722
2019-05-28	4.95	5.07	4.90	4.92	57819
2019-05-29	4.90	5.00	4.76	4.83	42148
2019-05-30	4.79	4.98	4.78	4.90	75709
2019-05-31	4.90	5.05	4.80	4.89	71051
2019-06-03	4.86	5.00	4.86	5.00	177542
2019-06-04	4.96	5.06	4.86	5.06	117766
2019-06-05	5.01	5.29	4.94	5.29	91186
2019-06-06	5.14	5.29	5.14	5.20	5842
2019-06-07	5.30	5.33	5.22	5.24	9496
2019-06-10	5.21	5.34	5.20	5.29	6526
2019-06-11	5.27	5.38	5.27	5.38	11814
2019-06-12	5.34	5.47	5.34	5.47	5445
2019-06-13	5.33	5.51	5.31	5.36	3656
2019-06-14	5.42	5.47	5.31	5.46	58171
2019-06-17	5.63	5.63	5.41	5.50	5035
2019-06-18	5.41	5.51	5.40	5.51	29473
2019-06-19	5.46	5.56	5.46	5.56	8641
2019-06-20	5.51	5.64	5.50	5.63	28228
2019-06-21	5.50	5.82	5.44	5.82	49451
2019-06-24	5.60	5.71	5.56	5.65	11760
2019-06-25	5.70	5.70	5.55	5.64	42664
2019-06-26	5.68	5.69	5.57	5.62	32830
2019-06-27	5.57	5.83	5.57	5.75	8028
2019-06-28	5.74	5.88	5.61	5.88	33085
2019-07-01	5.89	5.94	5.74	5.74	101724
2019-07-02	5.74	5.74	5.71	5.73	3158
2019-07-03	5.71	5.71	5.71	5.71	5535
2019-07-05	5.71	5.85	5.64	5.69	10401
2019-07-08	5.74	5.74	5.61	5.66	9634
2019-07-09	5.69	5.75	5.66	5.70	24690
2019-07-10	5.68	5.74	5.63	5.67	17930
2019-07-11	5.67	5.80	5.65	5.75	42084
2019-07-12	5.75	5.90	5.75	5.79	21591
2019-07-15	5.84	5.97	5.84	5.97	24351
2019-07-16	5.95	6.16	5.95	6.11	316436
2019-07-17	6.37	6.43	5.97	5.97	29120
2019-07-18	6.03	6.05	5.98	6.05	9701
2019-07-19	6.01	6.05	6.00	6.05	13603
2019-07-22	6.05	6.06	5.90	6.05	31598
2019-07-23	6.06	6.06	6.01	6.03	3073
2019-07-24	6.00	6.00	5.85	5.87	65705
2019-07-25	5.90	6.05	5.87	5.91	27641
2019-07-26	5.96	6.09	5.90	6.00	4265
2019-07-29	6.04	6.08	6.00	6.05	130002
2019-07-30	5.97	6.26	5.91	6.26	48510
2019-07-31	6.13	6.60	6.13	6.13	25853
2019-08-01	6.20	6.30	6.12	6.12	15625
2019-08-02	5.85	6.39	5.85	6.27	13792
2019-08-05	6.22	6.22	6.00	6.14	18228
2019-08-06	6.34	6.34	6.06	6.15	36599
2019-08-07	6.03	6.10	5.97	5.98	17627
2019-08-08	5.98	5.99	5.92	5.92	8015
2019-08-09	5.97	6.00	5.82	5.96	10715
2019-08-12	5.90	5.90	5.72	5.79	11869
2019-08-13	5.64	5.86	5.64	5.75	5820
2019-08-14	5.67	5.72	5.51	5.51	24183
2019-08-15	5.59	5.75	5.46	5.67	36879
2019-08-16	5.87	5.87	5.57	5.57	18542
2019-08-19	5.60	5.60	5.37	5.48	33498
2019-08-20	5.29	5.48	5.20	5.21	28298
2019-08-21	5.52	5.60	5.19	5.26	9322
2019-08-22	5.25	5.38	5.25	5.34	12976
2019-08-23	5.27	5.29	5.25	5.28	2522
2019-08-26	5.20	5.20	5.06	5.18	22098
2019-08-27	5.16	5.20	4.93	4.98	15947
2019-08-28	4.91	5.02	4.88	5.00	20795
2019-08-29	4.88	5.00	4.77	4.78	14981
2019-08-30	4.89	5.41	4.88	5.41	161275
2019-09-03	5.46	5.46	5.40	5.44	8527
2019-09-04	5.47	5.55	4.94	5.51	28144
2019-09-05	5.44	5.50	5.25	5.30	48028
2019-09-06	5.29	5.43	5.21	5.34	24647
2019-09-09	5.56	5.80	5.40	5.42	12328
2019-09-10	5.40	5.61	5.37	5.48	22798
2019-09-11	5.38	5.45	5.34	5.45	5245
2019-09-12	5.50	5.54	5.41	5.41	7828
2019-09-13	5.50	5.96	5.49	5.89	39302
2019-09-16	5.85	5.85	5.61	5.84	6103
2019-09-17	5.72	5.83	5.62	5.66	5871
2019-09-18	5.71	5.87	5.70	5.70	11927
2019-09-19	5.53	5.83	5.53	5.72	18087
2019-09-20	5.65	5.75	5.50	5.51	33586
2019-09-23	5.48	5.63	5.42	5.45	19853
2019-09-24	5.43	5.70	5.42	5.70	31551
2019-09-25	5.96	5.96	5.47	5.57	9781
2019-09-26	5.85	5.85	5.48	5.52	13306
2019-09-27	5.43	5.88	5.39	5.47	14186
2019-09-30	5.51	5.82	5.47	5.47	11348
2019-10-01	5.53	5.66	5.40	5.57	27430
2019-10-02	5.40	5.88	5.40	5.40	63093
2019-10-03	5.64	5.65	5.60	5.60	2229
2019-10-04	5.83	6.52	5.69	6.23	37418
2019-10-07	6.30	6.80	6.15	6.51	108284
2019-10-08	6.65	6.79	6.21	6.30	213752
2019-10-09	6.38	6.52	6.20	6.30	17631
2019-10-10	6.19	6.28	5.95	6.13	23828
2019-10-11	6.11	6.15	5.80	6.10	1953191
2019-10-14	6.13	6.16	5.90	6.07	16368
2019-10-15	6.12	6.20	6.04	6.20	14946
2019-10-16	6.10	6.10	5.86	6.01	37867
2019-10-17	5.96	6.12	5.93	6.02	27654
2019-10-18	6.04	6.07	5.96	6.02	8134
2019-10-21	6.02	6.08	5.96	6.05	36218
2019-10-22	6.04	6.63	5.91	6.48	328690
2019-10-23	6.41	6.44	6.25	6.26	98425
2019-10-24	6.31	6.42	6.10	6.25	42227
2019-10-25	6.25	6.27	6.11	6.20	20458
2019-10-28	6.15	6.18	5.96	6.10	39292
2019-10-29	6.05	6.11	5.95	6.06	27672
2019-10-30	6.03	6.23	5.62	5.89	201402
2019-10-31	5.84	6.01	5.64	5.92	64205
2019-11-01	5.97	6.06	5.74	5.92	77300
2019-11-04	5.88	5.96	5.85	5.96	64130
2019-11-05	6.00	6.21	5.84	5.87	94040
2019-11-06	5.82	6.22	5.73	6.20	155329
2019-11-07	6.21	6.21	6.03	6.10	51592
2019-11-08	6.16	6.16	6.04	6.07	70811
2019-11-11	6.16	6.16	5.86	6.04	80242
2019-11-12	6.04	6.07	5.90	5.96	37814
2019-11-13	5.91	5.96	5.77	5.85	61905
2019-11-14	5.80	5.80	5.70	5.78	34274
2019-11-15	5.74	5.85	5.67	5.80	102113
2019-11-18	5.76	5.79	5.57	5.63	139675
2019-11-19	5.59	5.79	5.58	5.64	68847
2019-11-20	5.63	5.84	5.62	5.65	153765
2019-11-21	5.66	5.90	5.66	5.84	65116
2019-11-22	5.84	5.95	5.84	5.91	18952
2019-11-25	5.93	6.00	5.93	5.99	45764
2019-11-26	6.03	6.03	5.95	6.00	38203
2019-11-27	6.00	6.10	5.95	6.09	261401
2019-11-29	6.11	6.11	6.02	6.03	4239
2019-12-02	6.00	6.05	5.94	6.00	116274
2019-12-03	5.92	6.09	5.90	6.01	52747
2019-12-04	6.01	6.10	6.00	6.03	129195
2019-12-05	6.09	6.09	5.86	5.92	63640
2019-12-06	5.94	6.00	5.92	5.92	67598
2019-12-09	5.86	5.95	5.86	5.94	78537
2019-12-10	5.90	5.99	5.90	5.96	46996
2019-12-11	5.94	5.99	5.90	5.95	50008
2019-12-12	5.97	6.10	5.92	6.03	83635
2019-12-13	6.05	6.18	6.05	6.07	69246
2019-12-16	6.04	6.19	5.98	5.99	131151
2019-12-17	5.96	6.17	5.95	5.97	91490
2019-12-18	5.98	6.13	5.97	5.99	208790
2019-12-19	6.06	6.17	6.01	6.11	375351
2019-12-20	6.13	6.16	5.99	6.11	215740
2019-12-23	6.08	6.16	6.08	6.15	167412
2019-12-24	6.15	6.15	6.08	6.14	39105
2019-12-26	6.10	6.14	6.10	6.11	34325
2019-12-27	6.12	6.14	6.00	6.11	51484
2019-12-30	6.08	6.16	6.05	6.15	48183
2019-12-31	6.15	6.51	6.15	6.51	153997
2020-01-02	6.63	6.80	6.43	6.51	173113
2020-01-03	6.47	6.64	6.47	6.48	161507
2020-01-06	6.44	6.55	6.38	6.43	48313
2020-01-07	6.43	6.51	6.41	6.45	44281
2020-01-08	6.46	6.55	6.34	6.41	330492
2020-01-09	6.42	6.61	6.41	6.50	232498
2020-01-10	6.54	7.17	6.54	7.05	428624
2020-01-13	7.07	7.19	6.95	7.10	127789
2020-01-14	7.19	8.08	7.18	7.84	291853
2020-01-15	7.91	8.15	7.85	8.07	243185
2020-01-16	8.21	8.34	8.13	8.26	157290
2020-01-17	8.25	8.50	8.00	8.25	114313
2020-01-21	8.34	8.36	7.90	8.02	99681
2020-01-22	8.06	8.14	7.92	8.08	90655
2020-01-23	8.05	8.06	7.88	7.96	49250
2020-01-24	8.01	8.01	7.67	7.71	39438
2020-01-27	7.48	7.81	7.27	7.54	128331
2020-01-28	7.52	7.64	7.44	7.56	110912
2020-01-29	7.52	7.52	7.35	7.36	64522
2020-01-30	7.33	7.59	7.26	7.51	88037
2020-01-31	7.50	7.72	7.30	7.54	127915
2020-02-03	7.49	7.49	7.20	7.25	87056
2020-02-04	7.28	7.42	7.07	7.35	107699
2020-02-05	7.36	7.43	7.28	7.30	90938
2020-02-06	7.30	7.75	7.30	7.52	54303
2020-02-07	7.50	7.58	7.48	7.50	51203
2020-02-10	7.46	7.49	7.18	7.18	16735
2020-02-11	7.25	7.46	7.25	7.35	39305
2020-02-12	7.37	7.60	7.37	7.53	80279
2020-02-13	7.51	8.10	7.50	7.97	87860
2020-02-14	8.06	8.18	7.95	8.11	85551
2020-02-18	8.10	8.13	7.81	7.85	79526
2020-02-19	7.96	8.06	7.93	7.95	139713
2020-02-20	8.10	8.15	7.52	7.91	174428
2020-02-21	7.90	8.08	7.90	8.01	159066
2020-02-24	7.82	8.02	7.60	7.90	91332
2020-02-25	7.90	7.94	7.81	7.87	158805
2020-02-26	7.85	8.37	7.85	7.95	284459
2020-02-27	7.83	7.92	7.26	7.26	103610
2020-02-28	7.01	7.11	6.95	7.05	166462
2020-03-02	7.07	7.25	7.00	7.12	89111
2020-03-03	7.07	7.19	6.94	7.03	105384
2020-03-04	7.05	7.29	7.05	7.22	106674
2020-03-05	7.10	7.31	7.09	7.10	86193
2020-03-06	7.10	7.17	6.91	6.96	96748
2020-03-09	6.40	6.88	6.17	6.17	96193
2020-03-10	6.29	6.39	5.62	5.92	108707
2020-03-11	5.78	5.85	5.36	5.59	134438
2020-03-12	5.03	5.33	3.76	4.39	640526
2020-03-13	4.13	4.25	3.34	3.97	561760
2020-03-16	3.46	3.46	3.06	3.25	257453
2020-03-17	3.24	3.37	3.01	3.10	345104
2020-03-18	2.94	3.10	2.60	2.80	210948
2020-03-19	2.77	3.44	2.55	3.41	208287
2020-03-20	3.42	3.59	3.00	3.05	189458
2020-03-23	3.03	3.03	2.57	2.73	337243
2020-03-24	2.90	3.15	2.86	2.97	172654
2020-03-25	2.99	3.50	2.96	3.32	146172
2020-03-26	3.35	3.78	3.29	3.64	171293
2020-03-27	3.55	3.67	3.26	3.32	37433
2020-03-30	3.48	4.18	3.42	3.64	179475
2020-03-31	3.75	3.80	3.33	3.46	69442
2020-04-01	3.45	3.65	3.35	3.50	103258
2020-04-02	3.51	3.61	3.44	3.56	96392
2020-04-03	3.61	3.68	3.48	3.50	89367
2020-04-06	3.66	3.70	3.50	3.64	117071
2020-04-07	3.83	4.30	3.79	4.00	134655
2020-04-08	4.06	4.53	3.87	4.40	125160
2020-04-09	4.50	4.50	4.23	4.37	93004
2020-04-13	4.38	4.70	4.38	4.67	68584
2020-04-14	4.74	4.74	4.55	4.55	81610
2020-04-15	4.53	4.55	4.43	4.50	78251
2020-04-16	4.51	4.60	4.30	4.46	114535
2020-04-17	4.56	4.67	4.44	4.64	63418
2020-04-20	4.58	4.75	4.50	4.71	37711
2020-04-21	4.71	4.71	4.44	4.54	138819
2020-04-22	4.56	4.65	4.47	4.57	57068
2020-04-23	4.59	4.65	4.50	4.58	118481
2020-04-24	4.64	4.69	4.55	4.64	74578
2020-04-27	4.76	5.00	4.76	4.91	207485
2020-04-28	4.99	4.99	4.74	4.82	62266
2020-04-29	4.91	5.06	4.67	4.85	200438
2020-04-30	4.90	4.99	4.67	4.80	51994
2020-05-01	4.76	4.76	4.59	4.71	110328
2020-05-04	4.52	4.60	4.12	4.36	314762
2020-05-05	4.53	4.58	4.40	4.48	202858
2020-05-06	4.52	4.65	4.49	4.53	397808
2020-05-07	4.69	4.81	4.49	4.55	144093
2020-05-08	4.59	4.66	4.55	4.66	116887
2020-05-11	4.65	4.78	4.53	4.60	124123
2020-05-12	4.66	4.70	4.54	4.55	188519
2020-05-13	4.57	4.62	4.12	4.26	205939
2020-05-14	3.96	3.99	3.56	3.86	437537
2020-05-15	3.82	4.44	3.76	4.10	206359
2020-05-18	4.30	4.54	4.29	4.46	155114
2020-05-19	4.52	4.95	4.52	4.74	98187
2020-05-20	4.87	4.87	4.70	4.84	58913
2020-05-21	4.85	4.93	4.79	4.80	65788
2020-05-22	4.84	4.98	4.60	4.83	115520
2020-05-26	5.13	5.23	4.94	5.00	154369
2020-05-27	4.98	4.98	4.65	4.71	119953
2020-05-28	4.75	4.76	4.68	4.70	138496
2020-05-29	4.70	4.80	4.51	4.70	79937
2020-06-01	4.72	4.84	4.72	4.81	112466
2020-06-02	4.84	5.03	4.75	5.01	149925
2020-06-03	5.06	5.10	4.92	5.00	107986
2020-06-04	5.08	5.30	5.04	5.29	276746
2020-06-05	5.38	5.44	5.28	5.35	359902
2020-06-08	5.42	5.62	5.26	5.29	250522
2020-06-09	5.25	5.28	5.08	5.19	70497
2020-06-10	5.16	5.20	4.80	5.03	184419
2020-06-11	4.81	4.87	4.61	4.77	240455
2020-06-12	4.88	5.09	4.84	4.96	163747
2020-06-15	4.91	5.38	4.88	5.08	139512
2020-06-16	5.10	5.21	4.90	5.12	126392
2020-06-17	5.12	5.21	5.04	5.12	74655
2020-06-18	5.08	5.10	4.88	5.01	132514
2020-06-19	5.06	5.27	4.84	4.91	169210
2020-06-22	4.90	4.90	4.72	4.75	222177
2020-06-23	4.82	4.92	4.63	4.88	198446
2020-06-24	4.83	4.91	4.63	4.89	270881
2020-06-25	4.75	5.20	4.65	4.97	280808
2020-06-26	4.92	4.96	4.42	4.70	2977916
2020-06-29	4.52	4.57	4.34	4.52	192930
2020-06-30	4.48	4.67	4.39	4.62	121839
2020-07-01	4.52	4.65	4.50	4.58	115452
2020-07-02	4.53	4.60	4.45	4.53	115247
2020-07-06	4.63	4.69	4.51	4.65	101505
2020-07-07	4.60	4.64	4.39	4.42	76525
2020-07-08	4.46	4.46	4.11	4.32	98244
2020-07-09	4.33	4.34	4.07	4.11	139986
2020-07-10	4.11	4.34	4.06	4.32	68527
2020-07-13	4.41	4.41	4.01	4.14	135538
2020-07-14	4.14	4.18	3.95	4.10	110933
2020-07-15	4.17	4.32	4.11	4.31	128988
2020-07-16	4.28	4.34	4.20	4.32	56780
2020-07-17	4.30	4.47	4.30	4.41	50497
2020-07-20	4.41	4.54	4.41	4.46	40122
2020-07-21	4.55	4.67	4.42	4.46	88419
2020-07-22	4.44	4.69	4.35	4.45	171272
2020-07-23	4.47	4.52	4.25	4.31	32414
2020-07-24	4.29	4.29	4.06	4.17	63219
2020-07-27	4.28	4.61	4.26	4.61	105559
2020-07-28	4.73	4.73	4.39	4.47	73489
2020-07-29	4.41	4.49	4.33	4.48	64753
2020-07-30	4.47	4.58	4.36	4.58	33925
2020-07-31	4.55	4.55	4.31	4.48	62343
2020-08-03	5.21	5.71	5.15	5.40	1420774
2020-08-04	5.77	6.19	5.66	5.95	613875
2020-08-05	6.24	6.28	5.84	6.00	433309
2020-08-06	6.50	6.50	5.83	5.99	292010
2020-08-07	6.11	6.13	6.00	6.08	168395
2020-08-10	6.11	6.52	6.11	6.50	265177
2020-08-11	6.65	6.88	6.52	6.73	211035
2020-08-12	6.82	6.92	5.43	6.12	406143
2020-08-13	6.06	6.34	5.79	6.28	163601
2020-08-14	6.26	6.28	5.91	6.02	136234
2020-08-17	6.13	6.25	6.10	6.19	142233
2020-08-18	6.35	6.36	6.03	6.09	171890
2020-08-19	6.16	6.24	5.77	5.95	215166
2020-08-20	5.84	6.03	5.75	5.81	156088
2020-08-21	5.76	5.96	5.66	5.78	94359
2020-08-24	6.02	6.09	5.71	5.82	131257
2020-08-25	5.83	5.83	5.51	5.67	100055
2020-08-26	5.67	5.78	5.56	5.56	72283
2020-08-27	5.58	5.64	5.40	5.42	93789
2020-08-28	5.42	5.59	5.38	5.56	85676
2020-08-31	5.58	5.67	5.48	5.62	95662
2020-09-01	5.60	5.61	5.18	5.37	128975
2020-09-02	5.28	5.65	5.17	5.59	168862
2020-09-03	5.60	5.77	5.30	5.62	204726
2020-09-04	5.69	5.69	5.28	5.35	109481
2020-09-08	5.20	5.46	5.13	5.31	142127
2020-09-09	5.36	5.56	5.36	5.50	68517
2020-09-10	5.39	5.54	5.33	5.36	80010
2020-09-11	5.38	5.48	5.24	5.33	74832
2020-09-14	5.36	5.67	5.36	5.45	130747
2020-09-15	5.50	5.84	5.46	5.73	83737
2020-09-16	5.74	6.11	5.74	6.00	381344
2020-09-17	5.97	6.39	5.88	6.35	154624
2020-09-18	6.44	6.44	5.93	5.96	328107
2020-09-21	5.56	5.88	5.53	5.77	96571
2020-09-22	5.75	5.76	5.61	5.74	49668
2020-09-23	5.68	5.74	5.44	5.47	74989
2020-09-24	5.37	5.63	5.31	5.52	103217
2020-09-25	5.48	5.63	5.48	5.54	50665
2020-09-28	5.59	5.76	5.52	5.67	60093
2020-09-29	5.63	5.75	5.59	5.68	59032
2020-09-30	5.68	5.74	5.51	5.63	76178
2020-10-01	5.73	5.76	5.42	5.44	62023
2020-10-02	5.25	5.55	5.15	5.45	72924
2020-10-05	5.48	5.77	5.48	5.72	56468
2020-10-06	5.74	5.87	5.72	5.81	79998
2020-10-07	5.78	5.94	5.70	5.88	98899
2020-10-08	6.00	6.01	5.92	5.96	135247
2020-10-09	6.23	6.29	6.07	6.26	85823
2020-10-12	6.50	6.70	6.35	6.69	103238
2020-10-13	6.62	6.68	6.49	6.58	88459
2020-10-14	6.55	6.75	6.30	6.37	80837
2020-10-15	6.25	6.43	6.08	6.31	60239
2020-10-16	6.33	6.45	6.26	6.40	51820
2020-10-19	6.44	6.49	6.25	6.29	71423
2020-10-20	6.35	6.43	6.29	6.41	20365
2020-10-21	6.35	6.67	6.33	6.51	65978
2020-10-22	6.56	6.73	6.56	6.63	104198
2020-10-23	6.69	6.86	6.64	6.78	67726
2020-10-26	6.68	6.68	6.43	6.54	32489
2020-10-27	6.51	6.51	6.25	6.33	52212
2020-10-28	6.16	6.22	5.97	6.12	75742
2020-10-29	6.04	6.07	5.78	6.01	43045
2020-10-30	5.94	6.10	5.88	6.05	58560
2020-11-02	6.15	6.21	6.04	6.10	27405
2020-11-03	6.22	6.43	6.13	6.31	98130
2020-11-04	6.27	6.36	5.98	6.00	45831
2020-11-05	5.99	5.99	5.78	5.87	94943
2020-11-06	5.84	6.13	5.78	6.02	92429
2020-11-09	6.50	7.46	6.50	7.21	249663
2020-11-10	7.12	7.71	7.04	7.38	108341
2020-11-11	7.17	7.29	7.05	7.20	62682
2020-11-12	7.00	7.01	6.72	6.79	73140
2020-11-13	6.87	7.00	6.87	6.96	52387
2020-11-16	6.95	7.00	6.87	6.99	78130
2020-11-17	6.88	7.00	6.79	6.85	104370
2020-11-18	6.97	7.00	6.62	6.70	62864
2020-11-19	6.61	7.00	6.61	6.99	58562
2020-11-20	6.90	7.27	6.89	7.23	89650
2020-11-23	6.93	7.34	6.85	7.20	114062
2020-11-24	7.35	7.83	7.27	7.38	172914
2020-11-25	7.40	7.49	7.03	7.05	73574
2020-11-27	7.09	7.10	6.78	6.93	33701
2020-11-30	7.05	7.08	6.69	6.88	66947
2020-12-01	6.93	6.96	6.67	6.90	67621
2020-12-02	6.64	6.90	6.62	6.82	65468
2020-12-03	6.89	6.95	6.60	6.76	125315
2020-12-04	6.85	6.99	6.79	6.98	74966
2020-12-07	7.05	7.05	6.76	6.85	73592
2020-12-08	6.79	6.94	6.76	6.93	43430
2020-12-09	6.98	7.01	6.77	6.82	87467
2020-12-10	6.86	6.88	6.55	6.84	81722
2020-12-11	6.80	6.83	6.58	6.70	70141
2020-12-14	6.70	6.70	6.51	6.59	85751
2020-12-15	6.58	6.83	6.52	6.76	89749
2020-12-16	6.85	6.85	6.52	6.64	82738
2020-12-17	6.66	7.20	6.58	7.08	249666
2020-12-18	7.08	7.97	7.08	7.83	301937
2020-12-21	7.55	7.63	7.33	7.42	117465
2020-12-22	7.41	7.50	7.23	7.38	296395
2020-12-23	7.44	7.64	7.25	7.49	105565
2020-12-24	7.51	7.63	7.44	7.47	23564
2020-12-28	7.73	7.90	7.46	7.52	136934
2020-12-29	7.71	7.75	7.14	7.28	99424
2020-12-30	7.34	7.40	7.16	7.18	145318
2020-12-31	7.60	7.61	7.31	7.43	121831
2021-01-04	7.86	7.93	7.66	7.70	424399
2021-01-05	7.80	8.20	7.79	8.10	456325
2021-01-06	8.10	8.54	8.05	8.39	273973
2021-01-07	8.55	8.90	8.51	8.66	212173
2021-01-08	8.76	8.79	8.08	8.45	189048
2021-01-11	8.40	8.95	8.39	8.79	162655
2021-01-12	8.70	9.14	8.70	8.96	210261
2021-01-13	8.86	9.30	8.66	8.88	155249
2021-01-14	8.66	9.33	8.66	9.02	120243
2021-01-15	8.94	8.98	8.45	8.59	139310
2021-01-19	8.60	8.88	8.56	8.78	88646
2021-01-20	8.84	8.84	8.45	8.50	114412
2021-01-21	8.45	8.57	8.30	8.45	89475
2021-01-22	8.33	8.46	8.20	8.41	110514
2021-01-25	8.25	8.39	7.71	7.93	257381
2021-01-26	7.93	8.86	7.93	8.63	281397
2021-01-27	8.29	8.42	7.86	8.01	359840
2021-01-28	6.95	7.24	6.26	6.81	1664310
2021-01-29	6.91	7.32	6.79	7.10	506232
2021-02-01	7.25	7.50	7.01	7.26	267665
2021-02-02	7.37	7.62	6.88	7.02	375350
2021-02-03	7.07	7.15	6.80	6.89	201290
2021-02-04	6.87	7.20	6.68	7.11	290781
2021-02-05	7.16	7.83	7.02	7.68	557916
2021-02-08	7.98	8.30	7.86	8.26	288199
2021-02-09	8.48	8.62	8.10	8.16	174488
2021-02-10	8.22	8.40	7.93	8.09	192200
2021-02-11	8.39	8.56	7.59	7.82	280449
2021-02-12	7.86	8.05	7.65	7.96	169174
2021-02-16	8.09	8.23	8.00	8.07	234803
2021-02-17	8.15	8.24	7.48	7.91	216952
2021-02-18	7.81	7.99	7.49	7.72	226925
2021-02-19	7.75	8.02	7.74	7.90	168421
2021-02-22	7.98	8.10	7.64	7.68	200536
2021-02-23	7.50	7.66	7.13	7.55	244618
2021-02-24	7.87	8.15	7.58	8.05	223797
2021-02-25	8.22	8.68	7.73	7.89	254609
2021-02-26	8.12	8.28	7.79	7.87	185783
2021-03-01	8.19	8.59	8.15	8.49	245403
2021-03-02	8.59	8.68	8.22	8.29	284615
2021-03-03	8.33	8.87	8.11	8.78	227353
2021-03-04	8.90	9.55	8.56	8.68	476492
2021-03-05	8.80	8.91	8.08	8.69	425545
2021-03-08	8.55	8.57	8.09	8.27	201819
2021-03-09	8.34	8.88	8.34	8.70	153729
2021-03-10	8.77	8.98	8.70	8.86	94978
2021-03-11	8.90	9.35	8.84	9.00	112137
2021-03-12	8.99	9.15	8.73	8.88	119877
2021-03-15	8.72	9.15	8.59	9.05	191336
2021-03-16	9.17	9.20	8.72	8.80	129369
2021-03-17	8.76	9.12	8.64	9.10	155236
2021-03-18	9.12	9.34	8.76	8.76	149261
2021-03-19	8.77	9.06	8.38	8.63	640095
2021-03-22	8.53	8.55	7.92	8.12	326497
2021-03-23	8.21	8.31	7.80	8.05	235683
2021-03-24	8.17	8.51	8.04	8.23	261077
2021-03-25	8.19	8.68	8.10	8.60	112779
2021-03-26	8.53	8.94	8.39	8.94	108873
2021-03-29	8.90	9.17	8.34	8.38	173625
2021-03-30	8.36	8.36	8.00	8.33	151611
2021-03-31	8.25	8.36	8.11	8.22	164649
2021-04-01	8.27	8.66	8.14	8.59	112809
2021-04-05	8.55	8.59	8.10	8.30	185222
2021-04-06	8.16	8.37	8.15	8.22	87255
2021-04-07	8.19	8.19	7.76	7.82	100235
2021-04-08	8.00	8.09	7.78	8.03	98985
2021-04-09	8.00	8.09	7.87	8.08	77685
2021-04-12	8.10	8.15	7.96	8.01	46700
2021-04-13	8.12	8.19	8.00	8.03	54549
2021-04-14	8.16	8.16	7.96	8.01	49556
2021-04-15	8.09	8.78	7.71	8.68	265480
2021-04-16	8.68	8.75	8.15	8.24	189155
2021-04-19	8.16	8.16	7.85	7.96	161089
2021-04-20	7.92	8.01	7.81	7.94	168202
2021-04-21	7.87	8.04	7.69	7.79	148699
2021-04-22	7.79	7.79	7.45	7.65	99377
2021-04-23	7.52	7.99	7.52	7.92	120266
2021-04-26	7.93	8.28	7.93	8.18	142806
2021-04-27	8.16	8.24	8.01	8.15	63895
2021-04-28	8.13	8.20	7.96	8.08	34102
2021-04-29	8.11	8.19	7.85	7.87	76017
2021-04-30	7.73	7.78	7.49	7.56	140074
2021-05-03	7.63	7.63	7.31	7.33	131415
2021-05-04	7.40	7.44	6.92	7.13	198765
2021-05-05	6.98	7.39	6.94	7.03	117491
2021-05-06	6.99	7.03	6.50	6.69	225587
2021-05-07	6.64	7.00	6.59	6.76	257242
2021-05-10	6.76	6.76	6.22	6.34	284349
2021-05-11	6.18	6.52	6.10	6.37	213967
2021-05-12	6.25	6.38	6.10	6.25	207526
2021-05-13	6.25	6.42	6.22	6.35	172126
2021-05-14	6.39	6.56	6.33	6.51	135439
2021-05-17	7.24	7.44	6.86	6.93	667558
2021-05-18	7.08	7.41	6.95	7.02	486813
2021-05-19	7.01	7.04	6.64	6.82	248800
2021-05-20	7.00	7.14	6.75	7.07	397884
2021-05-21	7.16	7.41	6.92	6.96	744649
2021-05-24	6.93	6.93	6.66	6.75	164236
2021-05-25	6.79	6.82	6.47	6.49	207995
2021-05-26	6.56	6.66	6.42	6.61	146788
2021-05-27	6.61	6.90	6.61	6.75	150651
2021-05-28	6.79	6.93	6.72	6.74	161232
2021-06-01	6.78	6.86	6.68	6.72	207335
2021-06-02	6.72	6.73	6.54	6.66	205516
2021-06-03	6.69	6.94	6.69	6.78	202862
2021-06-04	6.82	6.92	6.74	6.89	162668
2021-06-07	6.86	7.04	6.83	6.93	255290
2021-06-08	6.90	7.04	6.89	6.96	182860
2021-06-09	6.94	7.00	6.90	6.95	197953
2021-06-10	6.90	6.98	6.83	6.84	196432
2021-06-11	6.84	6.94	6.80	6.89	139190
2021-06-14	6.97	7.39	6.97	7.31	370273
2021-06-15	7.33	7.55	7.28	7.32	380797
2021-06-16	7.40	7.55	7.33	7.48	283079
2021-06-17	7.47	7.74	7.18	7.20	432107
2021-06-18	7.14	7.39	7.03	7.08	1391036
2021-06-21	7.12	7.12	6.75	6.92	273624
2021-06-22	6.87	7.04	6.75	7.03	255634
2021-06-23	7.05	7.07	6.95	7.02	239126
2021-06-24	7.03	7.09	6.85	7.01	228710
2021-06-25	7.01	7.30	6.85	7.27	4413715
2021-06-28	7.24	7.47	7.17	7.38	194681
2021-06-29	7.34	7.57	7.23	7.51	130543
2021-06-30	7.49	7.49	7.12	7.20	189535
2021-07-01	7.18	7.29	6.98	7.02	144263
2021-07-02	7.07	7.09	6.90	6.98	112239
2021-07-06	6.97	6.98	6.87	6.91	168211
2021-07-07	6.91	6.93	6.81	6.86	168908
2021-07-08	6.66	6.93	6.61	6.82	147458
2021-07-09	6.85	6.90	6.82	6.87	84825
2021-07-12	6.85	6.90	6.76	6.85	68059
2021-07-13	6.85	7.00	6.78	6.93	197991
2021-07-14	6.93	7.07	6.79	6.95	187970
2021-07-15	6.83	6.95	6.70	6.93	190352
2021-07-16	6.94	7.02	6.85	6.88	183976
2021-07-19	6.73	6.87	6.66	6.84	164636
2021-07-20	6.80	7.11	6.80	6.99	125391
2021-07-21	7.03	7.29	6.93	7.21	97473
2021-07-22	7.28	7.37	7.01	7.11	59801
2021-07-23	7.06	7.21	6.96	7.14	70750
2021-07-26	7.22	7.22	6.82	6.86	148621
2021-07-27	6.74	6.79	6.56	6.64	403421
2021-07-28	6.58	6.82	6.55	6.79	250674
2021-07-29	6.63	6.95	6.60	6.67	141552
2021-07-30	6.62	6.84	6.56	6.81	105901
2021-08-02	6.78	6.96	6.75	6.76	119287
2021-08-03	6.81	6.96	6.62	6.91	82903
2021-08-04	6.80	6.85	6.56	6.76	211857
2021-08-05	6.63	7.22	6.63	7.17	148741
2021-08-06	7.17	7.23	7.06	7.07	67340
2021-08-09	7.06	7.24	6.91	7.21	50501
2021-08-10	7.24	7.38	7.17	7.20	122104
2021-08-11	7.17	7.34	7.14	7.23	164714
2021-08-12	7.22	7.22	7.02	7.06	184234
2021-08-13	7.04	7.09	6.80	6.89	238448
2021-08-16	6.80	6.90	6.74	6.83	158910
2021-08-17	6.68	6.84	6.66	6.81	226199
2021-08-18	6.86	7.10	6.82	7.02	80466
2021-08-19	6.91	6.99	6.66	6.69	70256
2021-08-20	6.74	6.79	6.69	6.74	81661
2021-08-23	6.74	6.93	6.58	6.85	159771
2021-08-24	6.90	6.96	6.86	6.92	55828
2021-08-25	6.95	7.15	6.89	7.13	59016
2021-08-26	7.06	7.18	6.96	7.00	47583
2021-08-27	6.92	7.19	6.92	7.06	87767
2021-08-30	6.87	7.14	6.86	7.05	134398
2021-08-31	7.08	7.18	7.04	7.12	56127
2021-09-01	7.12	7.29	7.08	7.24	109741
2021-09-02	7.24	7.29	7.08	7.23	62311
2021-09-03	7.24	7.27	7.01	7.04	42526
2021-09-07	7.00	7.04	6.78	6.82	92680
2021-09-08	6.77	6.96	6.76	6.94	95674
2021-09-09	6.93	7.06	6.87	6.96	48783
2021-09-10	6.99	7.10	6.86	6.88	83189
2021-09-13	6.89	6.92	6.80	6.86	76205
2021-09-14	6.90	6.98	6.84	6.94	104628
2021-09-15	6.93	6.94	6.86	6.88	98258
2021-09-16	6.87	7.07	6.84	6.92	156130
2021-09-17	6.90	7.00	6.88	7.00	81299
2021-09-20	6.90	6.93	6.74	6.81	167811
2021-09-21	6.81	6.88	6.77	6.85	85306
2021-09-22	6.85	7.09	6.85	6.95	61524
2021-09-23	6.97	7.12	6.91	6.95	79106
2021-09-24	6.96	6.99	6.83	6.90	49095
2021-09-27	6.89	6.97	6.83	6.85	254765
2021-09-28	6.84	6.99	6.74	6.83	124968
2021-09-29	6.86	6.92	6.67	6.78	48939
2021-09-30	6.78	6.86	6.66	6.70	41020
2021-10-01	6.69	6.77	6.66	6.72	41957
2021-10-04	6.66	6.73	6.60	6.68	91297
2021-10-05	6.70	6.85	6.67	6.77	46275
2021-10-06	6.72	6.75	6.66	6.73	60118
2021-10-07	6.70	6.87	6.70	6.83	51220
2021-10-08	6.81	7.00	6.63	6.78	49796
2021-10-11	6.79	6.82	6.59	6.62	205215
2021-10-12	6.63	6.81	6.57	6.61	50559
2021-10-13	6.65	6.73	6.53	6.59	112784
2021-10-14	6.60	6.75	6.56	6.62	30684
2021-10-15	6.63	6.70	6.56	6.56	40159
2021-10-18	6.50	6.61	6.45	6.58	78532
2021-10-19	6.60	6.88	6.56	6.88	106025
2021-10-20	6.85	6.88	6.76	6.77	39141
2021-10-21	6.74	6.77	6.62	6.65	15552
2021-10-22	6.65	6.67	6.55	6.63	49005
2021-10-25	6.61	6.68	6.52	6.62	185321
2021-10-26	6.63	6.73	6.57	6.63	35466
2021-10-27	6.63	6.63	6.55	6.60	48316
2021-10-28	6.60	6.70	6.55	6.67	55953
2021-10-29	6.62	6.99	6.62	6.92	72820
2021-11-01	6.91	7.02	6.91	7.01	46957
2021-11-02	7.00	7.02	6.90	7.02	36989
2021-11-03	6.98	7.24	6.96	7.18	87501
2021-11-04	6.83	7.14	6.53	6.79	475730
2021-11-05	6.70	6.94	6.69	6.83	222038
2021-11-08	6.82	6.82	6.53	6.61	152662
2021-11-09	6.64	6.80	6.55	6.74	254387
2021-11-10	6.67	6.78	6.62	6.65	131847
2021-11-11	6.68	6.68	6.56	6.62	33124
2021-11-12	6.60	6.64	6.58	6.61	32450
2021-11-15	6.62	6.65	6.50	6.60	88900
2021-11-16	6.63	6.72	6.56	6.70	68084
2021-11-17	6.70	6.74	6.56	6.70	48629
2021-11-18	6.69	6.70	6.60	6.70	75243
2021-11-19	6.66	6.70	6.44	6.46	93628
2021-11-22	6.50	6.50	6.21	6.36	127044
2021-11-23	6.33	6.35	6.22	6.26	72624
2021-11-24	6.24	6.34	6.16	6.34	40447
2021-11-26	6.20	6.23	6.10	6.23	40828
2021-11-29	6.23	6.23	6.09	6.09	75901
2021-11-30	6.05	6.12	5.92	6.10	120949
2021-12-01	6.23	6.40	6.00	6.09	107860
2021-12-02	6.05	6.19	5.95	6.12	113630
2021-12-03	6.15	6.19	5.96	6.03	78728
2021-12-06	6.03	6.24	6.03	6.23	61284
2021-12-07	6.26	6.43	6.24	6.25	39912
2021-12-08	6.28	6.45	6.26	6.43	46778
2021-12-09	6.36	6.50	6.27	6.40	52613
2021-12-10	6.53	6.53	6.34	6.39	51231
2021-12-13	6.33	6.37	5.40	5.73	418726
2021-12-14	5.67	5.81	5.46	5.76	364207
2021-12-15	5.71	5.80	5.41	5.65	341605
2021-12-16	5.63	5.70	5.26	5.30	629516
2021-12-17	5.12	5.30	4.97	5.19	1779973
2021-12-20	5.04	5.06	4.73	4.77	145025
2021-12-21	4.74	5.03	4.65	4.85	259021
2021-12-22	4.82	4.95	4.72	4.73	184490
2021-12-23	4.75	5.02	4.75	4.88	578050
2021-12-27	5.00	5.07	4.71	4.77	351877
2021-12-28	4.70	4.79	4.62	4.72	352264
2021-12-29	4.74	4.99	4.74	4.81	214748
2021-12-30	4.82	4.84	4.58	4.59	173142
2021-12-31	4.60	4.86	4.58	4.74	114992
2022-01-03	4.77	5.07	4.70	5.01	142646
2022-01-04	5.00	5.00	4.87	4.92	51377
2022-01-05	4.86	5.00	4.80	4.81	295064
2022-01-06	4.84	4.99	4.69	4.92	294491
2022-01-07	4.90	4.96	4.78	4.92	396149
2022-01-10	4.76	4.78	4.49	4.58	140351
2022-01-11	4.54	4.99	4.54	4.95	251188
2022-01-12	4.88	4.94	4.72	4.75	81979
2022-01-13	4.75	4.79	4.63	4.70	66679
2022-01-14	4.63	4.66	4.46	4.60	70754
2022-01-18	4.16	4.36	4.14	4.20	146859
2022-01-19	4.18	4.18	3.93	3.94	415282
2022-01-20	3.92	4.20	3.88	4.07	90926
2022-01-21	4.02	4.06	3.65	3.74	169324
2022-01-24	3.44	3.60	3.29	3.54	225357
2022-01-25	3.45	3.50	3.22	3.33	78218
2022-01-26	3.29	3.47	3.21	3.27	87102
2022-01-27	3.24	3.24	3.04	3.22	123639
2022-01-28	3.28	3.41	3.17	3.41	174651
2022-01-31	3.33	3.61	3.31	3.57	114156
2022-02-01	3.52	3.74	3.48	3.73	113619
2022-02-02	3.65	3.69	3.56	3.64	119629
2022-02-03	3.52	3.57	3.39	3.57	487681
2022-02-04	3.56	3.71	3.43	3.68	121485
2022-02-07	3.62	3.73	3.62	3.68	78298
2022-02-08	3.65	3.73	3.64	3.68	60832
2022-02-09	3.70	3.83	3.69	3.78	186073
2022-02-10	3.71	3.82	3.65	3.73	89269
2022-02-11	3.69	3.80	3.63	3.66	72498
2022-02-14	3.61	3.68	3.60	3.64	74177
2022-02-15	3.69	3.82	3.69	3.80	49515
2022-02-16	3.78	3.80	3.64	3.73	64579
2022-02-17	3.65	3.74	3.64	3.67	61399
2022-02-18	3.68	3.74	3.51	3.58	164144
2022-02-22	3.56	3.61	3.50	3.52	112797
2022-02-23	3.57	3.57	3.40	3.42	72722
2022-02-24	3.31	3.67	3.22	3.63	100664
2022-02-25	3.61	3.77	3.60	3.62	69873
2022-02-28	3.54	3.65	3.49	3.57	51745
2022-03-01	3.53	3.64	3.52	3.54	60511
2022-03-02	3.54	3.63	3.52	3.54	60477
2022-03-03	3.57	3.58	3.28	3.31	25754
2022-03-04	3.28	3.28	3.05	3.05	77136
2022-03-07	3.00	3.02	2.68	2.85	160540
2022-03-08	2.80	3.00	2.77	2.98	91562
2022-03-09	2.98	3.08	2.89	2.90	125659
2022-03-10	2.88	2.99	2.81	2.99	126487
2022-03-11	2.97	2.97	2.90	2.91	84825
2022-03-14	2.95	2.95	2.83	2.91	221235
2022-03-15	2.92	2.99	2.84	2.97	77567
2022-03-16	2.96	3.27	2.96	3.13	154507
2022-03-17	3.50	3.70	3.10	3.35	270638
2022-03-18	3.37	3.52	3.19	3.40	156489
2022-03-21	3.44	3.45	3.29	3.35	85065
2022-03-22	3.38	3.39	3.35	3.38	54373
2022-03-23	3.35	3.37	3.30	3.32	13331
2022-03-24	3.36	3.38	3.30	3.34	27276
2022-03-25	3.34	3.45	3.31	3.45	183842
2022-03-28	3.45	3.45	3.25	3.26	88751
2022-03-29	3.34	3.36	3.30	3.31	92247
2022-03-30	3.33	3.33	2.97	2.99	111010
2022-03-31	3.04	3.04	2.80	2.97	145854
2022-04-01	2.98	3.02	2.89	2.95	100874
2022-04-04	2.88	3.12	2.85	2.98	51079
2022-04-05	2.89	3.01	2.89	2.94	47600
2022-04-06	2.93	2.93	2.75	2.85	100325
2022-04-07	2.87	2.95	2.78	2.95	77987
2022-04-08	2.97	2.97	2.87	2.91	25880
2022-04-11	2.97	3.08	2.77	2.85	157691
2022-04-12	2.90	3.03	2.88	2.96	25781
2022-04-13	2.92	2.92	2.84	2.84	39718
2022-04-14	2.84	2.89	2.83	2.85	19316
2022-04-18	2.88	2.90	2.77	2.86	28386
2022-04-19	2.84	3.04	2.71	2.87	147123
2022-04-20	2.87	3.00	2.86	2.96	24764
2022-04-21	2.99	2.99	2.76	2.89	34156
2022-04-22	2.82	3.03	2.77	2.85	46175
2022-04-25	2.85	2.98	2.85	2.91	87352
2022-04-26	2.85	2.89	2.65	2.68	63041
2022-04-27	2.71	2.77	2.62	2.66	92452
2022-04-28	2.70	2.73	2.55	2.62	62773
2022-04-29	2.61	2.73	2.57	2.64	72137
2022-05-02	2.54	2.90	2.53	2.82	49316
2022-05-03	2.72	2.92	2.70	2.80	33956
2022-05-04	2.80	2.94	2.71	2.94	34419
2022-05-05	2.87	2.88	2.65	2.74	28405
2022-05-06	2.74	2.89	2.63	2.80	530436
2022-05-09	2.74	2.88	2.69	2.84	70403
2022-05-10	2.56	2.67	2.32	2.34	158924
2022-05-11	2.34	2.40	2.28	2.35	68873
2022-05-12	2.32	2.35	2.22	2.31	45693
2022-05-13	2.21	2.30	2.21	2.28	45352
2022-05-16	2.23	2.27	2.16	2.22	144378
2022-05-17	2.19	2.35	2.19	2.30	86944
2022-05-18	2.26	2.32	2.24	2.27	28658
2022-05-19	2.26	2.35	2.26	2.31	21253
2022-05-20	2.32	2.32	2.23	2.26	38435
2022-05-23	2.27	2.35	2.23	2.30	33640
2022-05-24	2.25	2.30	2.21	2.26	86895
2022-05-25	2.22	2.32	2.21	2.30	44662
2022-05-26	2.28	2.35	2.28	2.33	23025
2022-05-27	2.35	2.37	2.34	2.37	13513
2022-05-31	2.27	2.37	2.27	2.37	32931
2022-06-01	2.30	2.31	2.26	2.27	28230
2022-06-02	2.30	2.37	2.29	2.33	24569
2022-06-03	2.29	2.35	2.29	2.31	35665
2022-06-06	2.33	2.46	2.30	2.45	440901
2022-06-07	2.40	2.47	2.35	2.46	71537
2022-06-08	2.42	2.47	2.32	2.38	13197
2022-06-09	2.36	2.36	2.29	2.30	15119
2022-06-10	2.25	2.37	2.18	2.30	25729
2022-06-13	2.28	2.40	2.17	2.27	32644
2022-06-14	2.31	2.61	2.24	2.48	99322
2022-06-15	2.36	2.43	2.24	2.30	93132
2022-06-16	2.28	2.34	2.22	2.34	29585
2022-06-17	2.37	2.46	2.37	2.46	47217
2022-06-21	2.38	2.42	2.27	2.36	43435
2022-06-22	2.31	2.39	2.31	2.38	43795
2022-06-23	2.34	2.42	2.30	2.39	17822
2022-06-24	2.41	2.43	2.29	2.29	68181
2022-06-27	2.32	2.35	2.25	2.26	60537
2022-06-28	2.28	2.30	2.26	2.26	75875
2022-06-29	2.26	2.27	2.16	2.18	300835
2022-06-30	2.20	2.22	2.13	2.17	179042
2022-07-01	2.17	2.23	2.14	2.15	30658
2022-07-05	2.14	2.15	2.10	2.12	32851
2022-07-06	2.13	2.22	2.12	2.18	43485
2022-07-07	2.20	2.30	2.15	2.21	22267
2022-07-08	2.24	2.25	2.21	2.23	6609
2022-07-11	2.23	2.24	2.12	2.12	19743
2022-07-12	2.14	2.16	2.06	2.12	68934
2022-07-13	2.14	2.42	2.14	2.30	79294
2022-07-14	2.33	2.55	2.30	2.50	61449
2022-07-15	2.54	2.60	2.47	2.54	33907
2022-07-18	2.54	2.54	2.36	2.38	52304
2022-07-19	2.40	2.50	2.36	2.45	20424
2022-07-20	2.49	2.49	2.41	2.47	17658
2022-07-21	2.42	2.50	2.40	2.50	7776
2022-07-22	2.50	2.56	2.50	2.55	31846
2022-07-25	2.56	2.61	2.52	2.52	14125
2022-07-26	2.55	2.62	2.50	2.56	28645
2022-07-27	2.58	3.05	2.55	2.99	50630
2022-07-28	2.97	2.97	2.40	2.50	33294
2022-07-29	2.54	2.77	2.50	2.75	42040
2022-08-01	2.85	2.88	2.82	2.85	11856
2022-08-02	2.87	2.92	2.79	2.86	18188
2022-08-03	2.85	2.87	2.60	2.70	21991
2022-08-04	2.71	2.75	2.64	2.66	7191
2022-08-05	2.60	2.75	2.55	2.56	36271
2022-08-08	2.70	2.95	2.63	2.75	75785
2022-08-09	2.79	3.05	2.75	2.96	73445
2022-08-10	3.01	3.43	2.92	3.23	112399
2022-08-11	3.30	3.30	3.09	3.14	39469
2022-08-12	3.20	3.42	3.19	3.38	40997
2022-08-15	3.40	3.48	3.21	3.42	87525
2022-08-16	3.43	3.49	3.30	3.30	33399
2022-08-17	3.30	3.50	3.19	3.34	104050
2022-08-18	3.40	3.86	3.32	3.49	110542
2022-08-19	3.43	3.73	3.31	3.40	21674
2022-08-22	3.33	3.50	3.25	3.44	42845
2022-08-23	3.49	3.97	3.45	3.79	79665
2022-08-24	3.77	3.77	3.40	3.48	58707
2022-08-25	3.55	3.55	3.35	3.41	17998
2022-08-26	3.44	3.50	3.26	3.47	49351
2022-08-29	3.42	3.46	3.30	3.33	18525
2022-08-30	3.33	3.42	3.00	3.11	30460
2022-08-31	3.07	3.25	3.05	3.19	16420
2022-09-01	3.18	3.18	2.90	3.03	30847
2022-09-02	2.98	3.10	2.94	3.00	28977
2022-09-06	2.93	3.33	2.87	3.00	60317
2022-09-07	3.03	3.03	2.89	2.89	33948
2022-09-08	2.81	2.95	2.80	2.89	68800
2022-09-09	2.90	3.24	2.87	3.07	42142
2022-09-12	2.96	3.04	2.80	2.89	45820
2022-09-13	2.82	2.89	2.75	2.79	19273
2022-09-14	2.80	2.90	2.79	2.83	23336
2022-09-15	2.82	2.96	2.75	2.96	13675
2022-09-16	2.94	3.14	2.94	3.14	32155
2022-09-19	3.10	3.15	3.04	3.11	20929
2022-09-20	3.05	3.10	3.05	3.10	10367
2022-09-21	3.08	3.15	3.05	3.06	22001
2022-09-22	3.09	3.11	2.92	3.01	11727
2022-09-23	2.99	3.07	2.88	3.05	9890
2022-09-26	3.06	3.10	3.03	3.06	7218
2022-09-27	3.07	3.08	2.95	3.03	12066
2022-09-28	3.02	3.16	3.00	3.00	17152
2022-09-29	3.01	3.10	2.97	3.10	4542
2022-09-30	3.07	3.12	3.01	3.08	23178
2022-10-03	3.10	3.10	2.99	3.10	5137
2022-10-04	3.10	3.28	3.09	3.25	19955
2022-10-05	3.23	3.27	3.15	3.20	22722
2022-10-06	3.17	3.22	3.10	3.22	29439
2022-10-07	3.21	3.24	3.15	3.15	12255
2022-10-10	3.13	3.26	3.12	3.20	11046
2022-10-11	3.18	3.29	2.94	3.01	53790
2022-10-12	3.05	3.13	2.96	3.11	8902
2022-10-13	2.96	3.02	2.67	2.78	99883
2022-10-14	2.80	2.97	2.76	2.97	26150
2022-10-17	3.04	3.08	2.96	2.96	180541
2022-10-18	3.04	3.04	2.96	2.97	6572
2022-10-19	2.99	3.01	2.85	2.85	11998
2022-10-20	2.91	3.01	2.84	3.01	16719
2022-10-21	2.97	3.03	2.94	2.97	11699
2022-10-24	2.91	2.95	2.79	2.81	21047
2022-10-25	2.83	2.89	2.75	2.77	12937
2022-10-26	2.78	2.89	2.78	2.80	14555
2022-10-27	2.77	2.81	2.70	2.75	43230
2022-10-28	2.73	2.83	2.73	2.79	17295
2022-10-31	2.81	2.81	2.65	2.65	1266469
2022-11-01	2.59	2.71	2.58	2.61	65862
2022-11-02	2.61	2.77	2.61	2.76	21027
2022-11-03	2.74	2.74	2.57	2.62	38196
2022-11-04	2.67	2.77	2.63	2.76	13339
2022-11-07	2.76	2.85	2.76	2.77	62320
2022-11-08	2.52	2.76	2.52	2.60	141419
2022-11-09	2.57	2.65	2.47	2.50	117923
2022-11-10	2.60	2.71	2.48	2.57	158956
2022-11-11	2.52	2.73	2.52	2.69	22338
2022-11-14	2.66	3.07	2.63	3.00	29110
2022-11-15	3.05	3.05	2.66	2.80	69926
2022-11-16	2.80	2.80	2.44	2.44	70643
2022-11-17	2.40	2.80	2.40	2.66	19639
2022-11-18	2.71	2.80	2.70	2.77	11959
2022-11-21	2.74	3.05	2.74	2.98	61892
2022-11-22	3.02	3.20	3.02	3.12	73000
2022-11-23	3.08	3.08	2.92	2.99	16787
2022-11-25	2.99	3.05	2.93	3.03	6305
2022-11-28	2.98	3.04	2.85	2.97	10696
2022-11-29	2.85	3.08	2.64	2.79	36582
2022-11-30	2.74	2.93	2.55	2.82	51082
2022-12-01	2.78	2.91	2.50	2.68	48716
2022-12-02	2.68	2.80	2.45	2.50	131646
2022-12-05	2.50	2.52	2.30	2.39	61298
2022-12-06	2.41	2.42	2.27	2.36	13428
2022-12-07	2.35	2.48	2.26	2.43	11426
2022-12-08	2.43	2.46	2.28	2.40	63975
2022-12-09	2.50	2.50	2.35	2.35	24734
2022-12-12	2.35	2.35	2.25	2.28	65955
2022-12-13	2.28	2.41	2.27	2.40	201051
2022-12-14	2.36	2.64	2.36	2.52	60281
2022-12-15	2.52	2.58	2.42	2.54	60897
2022-12-16	2.50	2.53	2.29	2.50	19193
2022-12-19	2.48	2.54	2.40	2.45	21677
2022-12-20	2.49	2.75	2.36	2.61	125747
2022-12-21	2.49	2.65	2.45	2.54	64802
2022-12-22	2.46	2.50	2.40	2.50	17522
2022-12-23	2.50	2.50	2.33	2.38	15994
2022-12-27	2.36	2.38	2.31	2.33	57482
2022-12-28	2.31	2.58	2.27	2.51	93590
2022-12-29	2.49	2.67	2.49	2.60	22713
2022-12-30	2.61	2.70	2.57	2.69	36011
2023-01-03	2.75	2.83	2.55	2.63	42521
2023-01-04	2.72	2.80	2.58	2.62	23378
2023-01-05	2.65	2.73	2.50	2.51	73131
2023-01-06	2.58	2.69	2.58	2.65	3495
2023-01-09	2.65	2.77	2.63	2.70	49908
2023-01-10	2.70	2.79	2.64	2.64	72829
2023-01-11	2.77	2.92	2.69	2.77	125444
2023-01-12	2.80	2.82	2.70	2.70	80839
2023-01-13	2.70	2.76	2.52	2.59	159399
2023-01-17	2.59	2.79	2.59	2.67	8897
2023-01-18	2.79	2.96	2.67	2.69	52381
2023-01-19	2.64	2.72	2.64	2.69	93522
2023-01-20	2.73	2.85	2.73	2.77	25810
2023-01-23	2.81	2.87	2.71	2.83	44634
2023-01-24	2.80	2.95	2.76	2.80	19114
2023-01-25	2.71	2.79	2.68	2.70	29715
2023-01-26	2.75	2.75	2.67	2.70	11468
2023-01-27	2.67	2.97	2.67	2.82	20057
2023-01-30	2.85	2.91	2.76	2.83	54975
2023-01-31	2.86	2.92	2.75	2.86	40289
2023-02-01	2.91	2.94	2.76	2.76	60472
2023-02-02	2.80	3.00	2.80	2.93	67212
2023-02-03	2.88	2.95	2.85	2.85	157413
2023-02-06	2.71	2.79	2.66	2.70	192434
2023-02-07	2.65	2.80	2.61	2.77	37536
2023-02-08	2.68	2.77	2.64	2.70	36991
2023-02-09	2.74	2.82	2.70	2.72	87068
2023-02-10	2.71	2.81	2.66	2.79	62155
2023-02-13	2.76	2.79	2.70	2.76	45749
2023-02-14	2.81	2.82	2.74	2.74	178981
2023-02-15	2.75	3.00	2.75	2.84	133505
2023-02-16	2.65	2.84	2.62	2.75	112002
2023-02-17	2.70	2.80	2.70	2.72	52365
2023-02-21	2.66	2.72	2.60	2.71	55627
2023-02-22	2.69	2.73	2.67	2.67	14250
2023-02-23	2.70	2.71	2.52	2.71	40349
2023-02-24	2.61	2.75	2.60	2.70	85897
2023-02-27	2.63	2.85	2.63	2.72	136724
2023-02-28	2.75	2.86	2.72	2.78	135887
2023-03-01	2.76	2.93	2.72	2.78	83870
2023-03-02	2.75	2.77	2.68	2.72	111768
2023-03-03	2.75	2.75	2.66	2.70	56515
2023-03-06	2.73	2.75	2.56	2.71	250439
2023-03-07	2.62	2.85	2.62	2.80	158793
2023-03-08	2.80	2.95	2.69	2.94	85764
2023-03-09	2.80	3.27	2.78	3.05	216769
2023-03-10	3.05	3.07	2.89	2.92	40996
2023-03-13	2.78	2.97	2.78	2.89	57406
2023-03-14	3.00	3.25	3.00	3.10	75616
2023-03-15	3.10	3.11	2.82	2.85	116686
2023-03-16	2.82	3.02	2.82	2.89	47972
2023-03-17	2.88	3.22	2.66	2.87	55797
2023-03-20	2.84	2.93	2.80	2.81	46188
2023-03-21	2.86	2.89	2.80	2.85	18333
2023-03-22	2.80	2.90	2.69	2.77	38238
2023-03-23	2.82	2.84	2.61	2.74	72690
2023-03-24	2.75	2.86	2.74	2.86	31341
2023-03-27	2.85	2.97	2.85	2.97	12798
2023-03-28	3.00	3.07	2.96	3.03	23293
2023-03-29	3.04	3.06	3.00	3.04	21191
2023-03-30	3.02	3.10	2.90	3.06	78832
2023-03-31	3.08	3.48	3.05	3.43	140088
2023-04-03	3.46	3.49	3.12	3.21	54778
2023-04-04	3.19	3.25	3.09	3.10	16924
2023-04-05	3.09	3.17	2.91	3.02	60651
2023-04-06	3.03	3.11	2.99	3.06	18772
2023-04-10	3.06	3.19	2.89	3.04	34750
2023-04-11	3.00	3.06	2.99	3.02	34168
2023-04-12	3.04	3.10	2.99	3.09	27206
2023-04-13	3.02	3.24	2.98	3.02	49240
2023-04-14	3.00	3.03	2.89	2.97	67107
2023-04-17	3.00	3.00	2.85	2.86	34826
2023-04-18	2.84	2.96	2.82	2.82	74689
2023-04-19	2.76	2.80	2.69	2.73	55574
2023-04-20	2.73	2.79	2.68	2.71	32907
2023-04-21	2.67	2.79	2.67	2.75	35415
2023-04-24	2.77	2.77	2.66	2.66	39818
2023-04-25	2.68	2.83	2.66	2.68	58795
2023-04-26	2.71	2.79	2.71	2.74	15683
2023-04-27	2.78	2.78	2.74	2.78	15999
2023-04-28	2.75	2.87	2.75	2.87	45719
2023-05-01	2.81	2.85	2.77	2.77	32403
2023-05-02	2.81	2.83	2.75	2.78	32639
2023-05-03	2.84	2.89	2.76	2.83	27974
2023-05-04	2.76	2.85	2.74	2.74	62550
2023-05-05	2.70	2.86	2.67	2.79	52318
2023-05-08	2.80	2.84	2.78	2.79	55433
2023-05-09	2.79	3.04	2.76	2.99	447418
2023-05-10	3.00	3.15	2.97	3.10	97876
2023-05-11	3.09	3.12	2.92	2.92	7481
2023-05-12	2.94	2.96	2.84	2.89	52902
2023-05-15	2.90	2.99	2.89	2.90	47787
2023-05-16	2.93	2.94	2.89	2.90	39842
2023-05-17	2.87	2.95	2.87	2.92	53578
2023-05-18	2.94	2.94	2.86	2.89	28054
2023-05-19	2.99	3.10	2.90	2.94	109286
2023-05-22	2.87	3.17	2.87	3.09	110154
2023-05-23	3.09	3.09	2.96	2.97	40385
2023-05-24	2.97	2.99	2.87	2.97	31729
2023-05-25	2.96	3.11	2.90	2.98	1812740
2023-05-26	3.01	3.15	3.01	3.13	63928
2023-05-30	3.16	3.20	3.06	3.15	42054
2023-05-31	3.15	3.15	3.05	3.13	51327
2023-06-01	3.09	3.15	3.00	3.12	44182
2023-06-02	3.16	3.20	3.12	3.13	82651
2023-06-05	3.17	3.20	3.13	3.20	106334
2023-06-06	3.19	3.34	3.17	3.25	67751
2023-06-07	3.28	3.33	3.18	3.25	77497
2023-06-08	3.22	3.35	3.22	3.34	17965
2023-06-09	3.39	3.39	3.25	3.32	51906
2023-06-12	3.30	3.45	3.22	3.25	124404
2023-06-13	3.25	3.36	3.18	3.29	71582
2023-06-14	3.31	3.44	3.27	3.36	69716
2023-06-15	3.36	3.43	3.30	3.38	19322
2023-06-16	3.36	3.36	3.28	3.28	79649
2023-06-20	3.32	3.37	3.26	3.27	83742
2023-06-21	3.28	3.28	3.19	3.24	137069
2023-06-22	3.19	3.29	3.19	3.23	23621
2023-06-23	3.16	3.24	3.16	3.24	21182
2023-06-26	3.23	3.23	2.87	2.95	230377
2023-06-27	2.90	2.95	2.82	2.83	168543
2023-06-28	2.81	2.87	2.79	2.84	76525
2023-06-29	2.83	2.87	2.79	2.80	223083
2023-06-30	2.79	3.02	2.79	3.00	37791
2023-07-03	2.93	2.95	2.90	2.91	55506
2023-07-05	2.94	2.95	2.88	2.89	50585
2023-07-06	2.85	2.86	2.57	2.72	103038
2023-07-07	2.72	2.85	2.72	2.82	79924
2023-07-10	2.84	2.96	2.77	2.87	30695
2023-07-11	2.91	2.91	2.73	2.91	65783
2023-07-12	2.91	2.97	2.89	2.97	33332
2023-07-13	2.98	3.03	2.93	2.99	26177
2023-07-14	2.97	3.06	2.87	2.99	84549
2023-07-17	3.02	3.02	2.87	2.88	32926
2023-07-18	2.93	2.94	2.86	2.90	60242
2023-07-19	2.88	2.90	2.81	2.83	28506
2023-07-20	2.84	2.87	2.76	2.79	65874
2023-07-21	2.82	2.93	2.79	2.88	37455
2023-07-24	2.90	2.90	2.71	2.87	79857
2023-07-25	2.82	2.89	2.80	2.87	57791
2023-07-26	2.90	2.90	2.76	2.80	37788
2023-07-27	2.80	2.85	2.75	2.77	27437
2023-07-28	2.77	2.79	2.74	2.74	24153
2023-07-31	2.75	2.75	2.71	2.71	34252
2023-08-01	2.71	2.72	2.61	2.69	27226
2023-08-02	2.69	2.69	2.57	2.60	62262
2023-08-03	2.59	2.68	2.53	2.60	22977
2023-08-04	2.63	2.73	2.57	2.72	54318
2023-08-07	2.69	2.71	2.52	2.63	48591
2023-08-08	2.22	2.50	2.22	2.30	246253
2023-08-09	2.34	2.34	2.18	2.18	107502
2023-08-10	2.19	2.23	2.04	2.08	79261
2023-08-11	2.10	2.16	1.97	2.09	48276
2023-08-14	2.09	2.09	1.97	2.07	84043
2023-08-15	2.06	2.13	1.98	2.06	91717
2023-08-16	2.06	2.12	2.03	2.08	63396
2023-08-17	2.05	2.05	1.96	1.98	196987
2023-08-18	1.96	2.00	1.85	1.95	73905
2023-08-21	1.92	1.99	1.85	1.95	41167
2023-08-22	1.93	2.02	1.90	1.90	82467
2023-08-23	1.86	1.98	1.85	1.95	38064
2023-08-24	1.94	1.94	1.87	1.88	76015
2023-08-25	1.87	1.92	1.87	1.91	100811
2023-08-28	1.89	1.99	1.89	1.98	13096
2023-08-29	1.95	2.29	1.95	2.26	151036
2023-08-30	2.26	2.45	2.23	2.35	132826
2023-08-31	2.35	2.49	2.25	2.46	118422
2023-09-01	2.49	2.49	2.29	2.34	82651
2023-09-05	2.30	2.43	2.24	2.35	58732
2023-09-06	2.35	2.45	2.28	2.45	141584
2023-09-07	2.44	2.48	2.34	2.45	38401
2023-09-08	2.46	2.49	2.39	2.42	27858
2023-09-11	2.24	2.24	2.24	2.24	778
2023-09-12	2.25	2.26	2.19	2.23	28688
2023-09-13	2.21	2.22	2.12	2.19	50455
2023-09-14	2.17	2.24	2.17	2.23	12125
2023-09-15	2.17	2.19	2.11	2.11	34386
2023-09-18	2.15	2.17	2.09	2.14	287499
2023-09-19	2.10	2.17	2.08	2.11	75851
2023-09-20	2.15	2.18	2.07	2.07	113268
2023-09-21	2.05	2.11	2.03	2.06	43344
2023-09-22	2.09	2.09	2.01	2.01	14309
2023-09-25	2.03	2.07	1.95	2.02	809302
2023-09-26	2.02	2.06	2.00	2.00	8502
2023-09-27	2.00	2.05	2.00	2.01	10476
2023-09-28	2.02	2.08	1.99	2.03	12714
2023-09-29	2.06	2.09	2.00	2.07	65581
2023-10-02	2.06	2.06	1.92	1.99	15529
2023-10-03	1.92	1.93	1.86	1.93	7054
2023-10-04	1.92	2.00	1.92	1.95	18210
2023-10-05	1.95	2.01	1.87	1.87	16920
2023-10-06	1.89	2.01	1.89	1.98	8293
2023-10-09	1.82	1.97	1.81	1.97	60480
2023-10-10	2.40	3.25	2.26	2.53	10434983
2023-10-11	2.42	2.54	2.27	2.29	712495
2023-10-12	2.22	2.23	2.12	2.16	357074
2023-10-13	2.02	2.11	1.97	2.05	273989
2023-10-16	2.05	2.17	2.02	2.14	211363
2023-10-17	2.13	2.20	2.08	2.13	187091
2023-10-18	2.10	2.13	1.99	2.04	162974
2023-10-19	2.01	2.10	1.96	2.03	473007
2023-10-20	1.99	2.05	1.95	2.05	353665
2023-10-23	1.99	2.07	1.98	2.01	141023
2023-10-24	1.98	1.99	1.86	1.91	211724
2023-10-25	1.89	1.93	1.86	1.87	75911
2023-10-26	1.87	1.89	1.84	1.87	72134
2023-10-27	1.85	1.87	1.81	1.84	113978
2023-10-30	1.85	1.90	1.77	1.80	105975
2023-10-31	1.80	1.86	1.76	1.85	107033
2023-11-01	1.81	1.84	1.74	1.76	102904
2023-11-02	1.73	1.80	1.64	1.74	253561
2023-11-03	1.78	1.93	1.78	1.80	197653
2023-11-06	1.85	1.95	1.85	1.88	220203
2023-11-07	1.89	1.94	1.86	1.90	328365
2023-11-08	1.92	2.01	1.86	1.99	212317
2023-11-09	1.96	2.13	1.91	2.08	326020
2023-11-10	2.08	2.15	2.00	2.07	285578
2023-11-13	2.08	2.13	2.03	2.09	116642
2023-11-14	2.07	2.29	2.05	2.26	185232
2023-11-15	2.28	2.33	2.25	2.29	216569
2023-11-16	2.28	2.32	2.23	2.30	160289
2023-11-17	2.32	2.45	2.29	2.35	367092
2023-11-20	2.34	2.40	2.22	2.29	238641
2023-11-21	2.29	2.31	2.26	2.29	105851
2023-11-22	2.30	2.41	2.29	2.33	147284
2023-11-24	2.31	2.38	2.31	2.36	62626
2023-11-27	2.38	2.38	2.23	2.25	205927
2023-11-28	2.26	2.30	2.22	2.27	111007
2023-11-29	2.30	2.35	2.29	2.33	85062
2023-11-30	2.30	2.35	2.26	2.32	157724
2023-12-01	2.31	2.37	2.28	2.34	92913
2023-12-04	2.36	2.37	2.32	2.33	54653
2023-12-05	2.34	2.34	2.24	2.28	177587
2023-12-06	2.31	2.35	2.26	2.31	129950
2023-12-07	2.31	2.31	2.22	2.24	168694
2023-12-08	2.24	2.33	2.22	2.31	88141
2023-12-11	2.33	2.33	2.25	2.28	115619
2023-12-12	2.29	2.29	2.22	2.25	119939
2023-12-13	2.25	2.28	2.22	2.25	90159
2023-12-14	2.28	2.53	2.28	2.53	344870
2023-12-15	2.54	2.63	2.45	2.63	98987
2023-12-18	2.66	2.66	2.53	2.54	93713
2023-12-19	2.55	2.58	2.48	2.48	167203
2023-12-20	2.48	2.60	2.44	2.56	191395
2023-12-21	2.59	2.63	2.52	2.61	103152
2023-12-22	2.60	2.82	2.55	2.80	178965
2023-12-26	2.79	3.10	2.79	3.03	251569
2023-12-27	3.07	3.24	2.98	3.05	181132
2023-12-28	3.05	3.21	3.00	3.20	168936
2023-12-29	3.24	3.43	3.18	3.42	268790
2024-01-02	3.43	3.43	3.16	3.28	189460
2024-01-03	3.19	3.21	3.07	3.19	105439
2024-01-04	3.15	3.21	3.13	3.14	103726
2024-01-05	3.15	3.23	3.07	3.07	123077
2024-01-08	3.08	3.22	3.00	3.19	186898
2024-01-09	3.16	3.18	3.09	3.15	75186
2024-01-10	3.14	3.29	3.10	3.26	109809
2024-01-11	3.29	3.29	3.03	3.22	69319
2024-01-12	3.22	3.28	3.18	3.27	55430
2024-01-16	3.15	3.32	3.15	3.24	71185
2024-01-17	3.22	3.35	3.12	3.33	84609
2024-01-18	3.35	3.39	3.28	3.33	85350
2024-01-19	3.37	3.38	3.30	3.36	179383
2024-01-22	3.35	3.42	3.27	3.27	233291
2024-01-23	3.29	3.33	3.22	3.28	116313
2024-01-24	3.31	3.33	3.15	3.22	119298
2024-01-25	3.20	3.20	3.00	3.06	201436
2024-01-26	3.07	3.13	2.91	3.01	154232
2024-01-29	2.98	3.00	2.86	2.97	172972
2024-01-30	3.01	3.03	2.89	2.91	176281
2024-01-31	2.96	3.26	2.91	3.20	499486
2024-02-01	3.22	3.22	3.09	3.15	226044
2024-02-02	3.12	3.19	2.99	3.17	137028
2024-02-05	3.15	3.17	3.08	3.16	251593
2024-02-06	3.12	3.21	3.09	3.18	94109
2024-02-07	3.20	3.23	3.17	3.23	131822
2024-02-08	3.25	3.27	3.19	3.25	253228
2024-02-09	3.24	3.26	3.18	3.24	61579
2024-02-12	3.24	3.26	3.20	3.21	60769
2024-02-13	3.14	3.22	3.11	3.12	76320
2024-02-14	3.17	3.22	3.04	3.11	50864
2024-02-15	3.12	3.14	3.07	3.10	29075
2024-02-16	3.11	3.11	3.01	3.06	81924
2024-02-20	3.03	3.06	2.92	2.99	158328
2024-02-21	2.97	2.99	2.85	2.93	95243
2024-02-22	2.97	2.98	2.92	2.98	115747
2024-02-23	2.86	3.03	2.86	2.99	151190
2024-02-26	2.97	3.10	2.93	3.05	57370
2024-02-27	3.09	3.20	3.09	3.13	66898
2024-02-28	3.15	3.19	3.11	3.15	97598
2024-02-29	3.19	3.21	3.10	3.17	283028
2024-03-01	3.21	3.24	3.12	3.18	136557
2024-03-04	3.16	3.20	3.11	3.17	138916
2024-03-05	3.16	3.16	3.11	3.14	97477
2024-03-06	3.15	3.15	3.07	3.12	154086
2024-03-07	3.12	3.13	3.05	3.13	81817
2024-03-08	3.12	3.12	2.93	2.99	236199
2024-03-11	3.00	3.06	2.89	2.90	387219
2024-03-12	2.90	3.20	2.88	3.16	864752
2024-03-13	3.23	3.60	3.18	3.56	1492216
2024-03-14	3.58	4.19	3.58	3.77	2324839
2024-03-15	3.83	3.88	3.58	3.63	908408
2024-03-18	3.71	3.98	3.65	3.92	1129556
2024-03-19	3.97	4.14	3.81	4.08	998902
2024-03-20	4.14	4.63	4.10	4.61	2031665
2024-03-21	4.56	4.72	4.43	4.67	1351679
2024-03-22	4.65	4.72	4.50	4.53	1780421
2024-03-25	4.54	4.68	4.42	4.63	5546284
2024-03-26	4.62	4.81	4.56	4.79	840299
2024-03-27	4.79	5.05	4.73	4.94	988115
2024-03-28	5.00	5.49	4.90	5.34	1739382
2024-04-01	5.58	5.64	4.82	4.92	2136394
2024-04-02	5.01	5.67	4.92	5.12	2121478
2024-04-03	5.18	5.32	4.58	4.75	1176691
2024-04-04	4.75	5.04	4.51	4.57	856961
2024-04-05	4.57	4.85	4.54	4.74	720947
2024-04-08	4.64	4.75	4.39	4.43	703758
2024-04-09	4.45	4.66	4.33	4.47	729248
2024-04-10	4.42	4.47	4.15	4.16	748458
2024-04-11	4.22	4.39	4.04	4.25	1055928
2024-04-12	4.25	4.29	4.01	4.19	676418
2024-04-15	4.18	4.24	4.09	4.23	811908
2024-04-16	4.18	4.28	3.98	4.06	453686
2024-04-17	4.08	4.17	4.01	4.05	306722
2024-04-18	4.02	4.12	3.86	4.06	801170
2024-04-19	4.02	4.02	3.85	3.99	648178
2024-04-22	3.96	4.09	3.91	4.06	470853
2024-04-23	4.05	4.33	3.96	4.19	727869
2024-04-24	4.19	4.36	4.18	4.22	642291
2024-04-25	4.20	4.37	4.02	4.33	669608
2024-04-26	4.37	4.53	4.29	4.53	965099
2024-04-29	4.53	4.74	4.51	4.66	792228
2024-04-30	4.66	4.82	4.60	4.79	802610
2024-05-01	4.70	5.15	4.70	4.89	937679
2024-05-02	4.91	5.07	4.71	5.01	676761
2024-05-03	5.10	5.10	4.81	4.99	904984
2024-05-06	5.02	5.28	4.95	5.21	1787561
2024-05-07	5.20	5.43	5.08	5.12	2363505
2024-05-08	5.18	5.19	4.93	4.96	674248
2024-05-09	4.99	5.15	4.96	5.04	571564
2024-05-10	5.04	5.24	5.00	5.20	666091
2024-05-13	5.21	5.52	5.19	5.48	919394
2024-05-14	5.51	5.53	5.29	5.45	757682
2024-05-15	5.38	5.56	5.38	5.50	1333584
2024-05-16	5.52	5.53	5.35	5.45	584505
2024-05-17	5.38	5.51	5.36	5.46	546701
2024-05-20	5.46	5.53	5.36	5.45	543070
2024-05-21	5.45	5.58	5.37	5.50	731964
2024-05-22	5.47	5.58	5.16	5.24	673251
2024-05-23	5.25	5.41	5.10	5.23	674322
2024-05-24	5.23	5.44	5.21	5.32	605264
2024-05-28	5.42	5.48	5.27	5.41	571076
2024-05-29	5.37	5.43	5.29	5.40	575148
2024-05-30	5.43	5.49	5.34	5.43	492205
2024-05-31	5.46	5.49	5.19	5.31	612941
2024-06-03	5.37	5.38	5.19	5.24	433461
2024-06-04	5.19	5.22	4.76	4.77	734452
2024-06-05	4.81	4.97	4.78	4.90	613663
2024-06-06	4.88	4.97	4.67	4.73	578729
2024-06-07	4.67	4.75	4.50	4.59	648860
2024-06-10	4.60	4.76	4.55	4.56	436195
2024-06-11	4.53	4.59	4.43	4.50	430656
2024-06-12	4.55	4.69	4.55	4.64	316448
2024-06-13	4.66	4.68	4.50	4.56	489456
2024-06-14	4.55	4.62	4.44	4.53	415893
2024-06-17	4.51	4.58	4.44	4.45	603483
2024-06-18	4.46	4.50	4.27	4.31	1029055
2024-06-20	4.25	4.39	4.12	4.17	1031425
2024-06-21	4.22	4.34	4.14	4.28	1500023
2024-06-24	4.25	4.29	4.14	4.24	1266996
2024-06-25	4.21	4.27	4.11	4.19	1657053
2024-06-26	4.11	4.41	4.11	4.41	938317
2024-06-27	4.43	4.84	4.41	4.56	1340869
2024-06-28	4.60	4.71	4.38	4.57	13698637
2024-07-01	4.61	4.90	4.46	4.85	548076
2024-07-02	4.75	4.79	4.53	4.54	698249
2024-07-03	4.48	4.61	4.45	4.58	318283
2024-07-05	4.53	4.54	4.24	4.25	758235
2024-07-08	4.31	4.38	4.06	4.26	906182
2024-07-09	4.25	4.25	4.01	4.11	861861
2024-07-10	4.15	4.38	4.14	4.37	508544
2024-07-11	4.35	4.70	4.35	4.66	683364
2024-07-12	4.74	4.85	4.68	4.69	581558
2024-07-15	4.74	5.03	4.69	4.90	638066
2024-07-16	4.90	5.25	4.89	5.20	1141677
2024-07-17	5.03	5.11	4.82	5.08	1208194
2024-07-18	5.22	5.23	4.89	5.00	749358
2024-07-19	5.11	5.18	4.88	4.96	659696
2024-07-22	4.87	5.10	4.80	5.10	452951
2024-07-23	5.10	5.10	4.85	4.88	740704
2024-07-24	4.83	4.93	4.70	4.76	534347
2024-07-25	4.82	4.90	4.65	4.79	487215
2024-07-26	4.90	4.90	4.62	4.77	525121
2024-07-29	4.74	4.75	4.50	4.50	817913
2024-07-30	4.54	4.60	4.41	4.55	572479
2024-07-31	4.56	4.65	4.48	4.53	693007
2024-08-01	4.44	4.53	4.30	4.43	1100210
2024-08-02	4.25	4.44	4.17	4.32	1018619
2024-08-05	4.04	4.36	3.99	4.24	1139280
2024-08-06	4.52	5.01	4.39	4.91	1522540
2024-08-07	4.99	5.01	4.62	4.66	1127393
2024-08-08	4.79	4.90	4.58	4.73	891414
2024-08-09	4.77	4.90	4.47	4.65	981509
2024-08-12	4.57	4.72	4.51	4.56	650059
2024-08-13	4.70	4.80	4.55	4.79	774105
2024-08-14	4.76	4.94	4.67	4.78	846102
2024-08-15	4.84	4.87	4.74	4.84	858996
2024-08-16	4.84	4.90	4.79	4.82	522670
2024-08-19	4.83	4.98	4.79	4.91	754348
2024-08-20	4.86	4.91	4.80	4.89	696122
2024-08-21	4.92	4.97	4.88	4.89	654643
2024-08-22	5.03	5.22	4.38	4.87	1831263
2024-08-23	4.83	4.94	4.76	4.89	976124
2024-08-26	4.94	4.98	4.78	4.86	1028737
2024-08-27	4.81	4.92	4.77	4.92	464409
2024-08-28	4.91	4.99	4.83	4.89	412491
2024-08-29	4.91	4.97	4.84	4.88	591256
2024-08-30	4.93	5.03	4.85	4.99	857216
2024-09-03	4.98	4.98	4.71	4.75	881394
2024-09-04	4.71	4.75	4.60	4.63	738638
2024-09-05	4.65	4.70	4.54	4.62	695703
2024-09-06	4.62	4.73	4.48	4.53	827950
2024-09-09	4.63	4.70	4.48	4.60	676535
2024-09-10	4.61	4.61	4.34	4.51	981965
2024-09-11	4.52	4.56	4.37	4.50	801880
2024-09-12	4.54	4.63	4.45	4.63	569103
2024-09-13	4.65	4.91	4.65	4.91	346064
2024-09-16	4.91	4.93	4.77	4.82	228739
2024-09-17	4.84	4.88	4.60	4.66	849551
2024-09-18	5.02	5.53	4.78	5.00	4777361
2024-09-19	5.20	5.23	4.93	5.12	1084697
2024-09-20	5.18	5.20	4.95	4.96	1651007
2024-09-23	5.00	5.11	4.66	4.77	1134799
2024-09-24	4.81	4.93	4.72	4.91	593335
2024-09-25	4.90	4.96	4.81	4.90	652622
2024-09-26	4.93	4.99	4.86	4.91	567022
2024-09-27	4.94	5.23	4.86	5.19	1102768
2024-09-30	5.27	5.28	4.87	5.00	1033907
2024-10-01	4.99	5.02	4.84	4.98	466205
2024-10-02	5.09	5.09	4.60	4.68	1682447
2024-10-03	4.67	5.01	4.63	4.98	879213
2024-10-04	5.05	5.09	4.93	5.01	575372
2024-10-07	5.04	5.30	4.94	5.00	799821
2024-10-08	5.01	5.17	4.95	5.02	852327
2024-10-09	5.04	5.81	4.98	5.64	2412169
2024-10-10	5.61	5.62	5.07	5.27	1974978
2024-10-11	5.34	5.54	5.24	5.38	892035
2024-10-14	5.41	5.48	5.20	5.23	701259
2024-10-15	5.25	5.32	5.09	5.26	519552
2024-10-16	5.32	5.64	5.32	5.47	842213
2024-10-17	5.48	5.51	5.25	5.44	529919
2024-10-18	5.44	5.55	5.31	5.52	873687
2024-10-21	5.65	5.71	5.48	5.54	906627
2024-10-22	5.54	5.61	5.37	5.44	852722
2024-10-23	5.42	5.54	5.16	5.23	920523
2024-10-24	5.33	5.33	5.12	5.16	692197
2024-10-25	5.19	5.24	5.03	5.10	1006728
2024-10-28	5.16	5.29	5.13	5.21	671489
2024-10-29	5.14	5.31	5.10	5.16	910358
2024-10-30	5.11	5.29	5.04	5.29	1060086
2024-10-31	5.34	5.34	4.99	5.03	1008544
2024-11-01	5.03	5.09	4.75	4.77	842288
2024-11-04	4.80	5.00	4.77	4.92	782699
2024-11-05	4.94	5.11	4.94	5.06	682792
2024-11-06	5.30	5.35	5.10	5.32	1212223
2024-11-07	5.33	5.40	5.20	5.35	869625
2024-11-08	5.37	5.59	5.29	5.40	754136
2024-11-11	5.55	5.58	5.37	5.49	1402625
2024-11-12	4.89	5.25	4.80	5.21	2071620
2024-11-13	5.30	6.68	5.23	6.25	4265918
2024-11-14	6.20	6.47	5.87	6.04	2265847
2024-11-15	6.01	6.08	5.71	5.95	1778093
2024-11-18	5.95	6.36	5.88	6.30	1967591
2024-11-19	6.22	6.57	6.12	6.50	2842628
2024-11-20	6.53	6.56	5.85	6.48	2262250
2024-11-21	6.52	6.80	6.36	6.64	2226050
2024-11-22	6.80	7.23	6.75	7.11	3301991
2024-11-25	7.16	7.38	6.93	7.36	2003174
2024-11-26	7.26	7.34	7.03	7.15	1807242
2024-11-27	7.14	7.25	7.04	7.17	1115874
2024-11-29	7.13	7.27	7.03	7.04	577061
2024-12-02	7.10	7.15	6.81	6.95	1441131
2024-12-03	6.91	7.06	6.71	7.04	1097637
2024-12-04	7.03	7.21	7.00	7.14	1060247
2024-12-05	7.08	7.25	6.57	6.60	1402039
2024-12-06	6.69	6.98	6.63	6.90	1914297
2024-12-09	7.00	7.28	6.94	7.02	1667496
2024-12-10	7.02	7.02	6.62	6.74	1425969
2024-12-11	6.87	6.99	6.75	6.86	1308112
2024-12-12	6.84	6.88	6.64	6.79	804958
2024-12-13	6.76	6.86	6.55	6.61	1182108
2024-12-16	6.55	7.00	6.55	6.95	1679296
2024-12-17	6.90	7.21	6.88	6.94	1842680
2024-12-18	7.00	7.15	6.23	6.36	1799497
2024-12-19	6.52	6.60	6.20	6.38	2934588
2024-12-20	6.27	6.63	6.10	6.53	4891166
2024-12-23	6.52	6.73	6.37	6.59	1639409
2024-12-24	6.71	6.86	6.55	6.83	754639
2024-12-26	6.78	7.14	6.72	7.10	1365598
2024-12-27	7.18	7.20	6.75	6.80	7141571
2024-12-30	6.68	6.79	6.49	6.66	3463984
2024-12-31	6.75	6.92	6.63	6.66	1899077
2025-01-02	6.58	6.69	6.14	6.30	2845645
2025-01-03	6.27	6.72	6.20	6.65	1624797
2025-01-06	6.73	6.73	6.26	6.27	2271204
2025-01-07	6.26	6.33	5.95	6.19	2346154
2025-01-08	6.04	6.10	5.71	5.96	3016707
2025-01-10	5.85	5.89	5.64	5.67	2822643
2025-01-13	5.63	5.80	5.49	5.63	2532966
2025-01-14	5.66	5.77	5.25	5.56	2409056
2025-01-15	5.86	6.33	5.78	6.25	2788024
2025-01-16	6.16	6.39	6.10	6.10	1071454
2025-01-17	6.15	6.37	6.02	6.04	874878
2025-01-21	6.12	6.35	6.12	6.30	1556872
2025-01-22	6.32	6.40	6.19	6.19	966282
2025-01-23	6.12	6.40	6.06	6.39	1595899
2025-01-24	6.45	6.51	6.26	6.35	1079616
2025-01-27	6.29	6.33	6.10	6.25	1726299
2025-01-28	6.26	6.40	6.11	6.13	1241941
2025-01-29	6.10	6.18	6.01	6.05	617941
2025-01-30	6.09	6.29	6.06	6.11	842719
2025-01-31	6.08	6.13	5.82	5.91	1429154
2025-02-03	5.75	6.00	5.73	5.95	1732795
2025-02-04	5.94	6.12	5.85	6.01	1782241
2025-02-05	6.06	6.28	5.97	5.99	1936253
2025-02-06	6.07	6.16	5.93	6.10	1678636
2025-02-07	6.17	6.21	5.83	5.95	2307296
2025-02-10	6.31	8.26	6.28	7.80	9564755
2025-02-11	7.96	8.71	7.83	8.51	6911471
2025-02-12	8.13	8.49	7.84	7.88	3708109
2025-02-13	7.96	8.15	7.73	8.07	3273188
2025-02-14	8.16	8.26	7.93	8.10	1633249
2025-02-18	8.10	8.26	7.90	8.20	1900639
2025-02-19	8.16	8.22	7.86	8.05	1057821
2025-02-20	8.00	8.04	7.52	7.69	2341937
2025-02-21	7.79	7.84	7.31	7.43	2073115
2025-02-24	7.50	7.61	7.09	7.33	2074683
2025-02-25	7.36	7.40	6.97	7.13	2105387
2025-02-26	7.13	7.38	7.13	7.38	1770136
2025-02-27	7.52	7.59	6.90	6.92	1403660
2025-02-28	6.87	7.12	6.78	7.05	4168703
2025-03-03	7.08	7.14	6.29	6.39	2141489
2025-03-04	6.15	6.33	5.93	6.31	2216229

Explore More About AIOT

Coins representing dividend payouts and trends

AIOT Dividend History

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

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

AIOT Stock Split History

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

Graph showing historical stock prices and market trends

AIOT Historical Prices

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

Web Analytics