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

AVDL Historical Prices

Summary

Key Stock Metrics

6.38

(April 9, 2025)

52-Week Low

16.66

(November 11, 2024)

52-Week High

43.60

(September 19, 2003)

All-Time High

15.40

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1996-06-07	12.00	12.25	11.75	11.75	987100
1996-06-10	11.75	11.88	11.75	11.75	156700
1996-06-11	11.75	12.13	11.75	11.75	140700
1996-06-12	11.75	12.13	11.75	11.75	247100
1996-06-13	11.75	12.13	11.75	11.94	139800
1996-06-14	11.75	12.13	11.75	12.00	156000
1996-06-17	11.75	12.13	11.75	11.75	19400
1996-06-18	12.13	12.13	11.75	11.75	108400
1996-06-19	11.75	12.13	11.63	11.63	10700
1996-06-20	11.63	12.13	9.50	9.50	120400
1996-06-21	9.38	9.38	7.50	8.75	211800
1996-06-24	8.88	9.13	8.38	8.38	47100
1996-06-25	8.75	9.00	6.88	7.00	159500
1996-06-26	7.13	8.25	7.13	7.75	47300
1996-06-27	8.13	8.25	7.63	7.75	264500
1996-06-28	8.13	8.13	7.75	8.06	300400
1996-07-01	7.75	8.88	7.75	8.88	21500
1996-07-02	9.25	10.25	9.25	10.00	56700
1996-07-03	10.75	10.75	9.50	10.25	201200
1996-07-05	10.25	10.25	9.50	9.50	5300
1996-07-08	9.50	10.25	9.50	9.50	47000
1996-07-09	9.75	10.25	8.50	8.50	48100
1996-07-10	8.38	8.75	7.38	7.75	136700
1996-07-11	7.63	8.00	7.25	7.25	231500
1996-07-12	7.00	7.38	7.00	7.00	4400
1996-07-15	7.13	7.38	5.00	5.75	108900
1996-07-16	6.50	6.50	5.88	5.88	120700
1996-07-17	6.50	7.25	6.00	6.88	302100
1996-07-18	7.25	7.50	7.00	7.38	57600
1996-07-19	7.38	7.75	7.38	7.50	17900
1996-07-22	7.38	7.75	7.38	7.75	2000
1996-07-23	7.38	7.75	7.38	7.38	8100
1996-07-24	7.00	7.56	5.75	6.50	100100
1996-07-25	6.75	6.75	6.48	6.48	15300
1996-07-26	6.38	6.75	6.38	6.75	900
1996-07-29	6.75	7.00	6.50	7.00	22600
1996-07-30	6.88	7.63	6.75	7.25	41800
1996-07-31	7.38	7.63	7.25	7.25	27000
1996-08-01	7.25	7.63	7.25	7.25	21800
1996-08-02	7.63	7.75	7.50	7.50	8100
1996-08-05	7.25	7.75	7.25	7.75	1200
1996-08-06	7.75	7.88	7.25	7.75	16700
1996-08-07	8.00	8.00	7.75	8.00	6600
1996-08-08	7.75	8.50	7.75	8.50	24700
1996-08-09	8.13	9.25	8.13	8.88	62400
1996-08-12	8.75	8.75	8.75	8.75	1000
1996-08-13	8.75	9.00	8.00	8.00	12200
1996-08-14	8.00	8.75	8.00	8.00	6400
1996-08-15	8.75	8.75	8.00	8.00	5200
1996-08-16	8.25	8.25	8.00	8.13	10300
1996-08-19	8.50	8.75	7.81	7.81	46500
1996-08-20	7.75	7.75	7.50	7.50	10300
1996-08-21	8.00	8.00	7.25	7.25	1900
1996-08-22	7.38	8.00	7.25	7.25	41500
1996-08-23	8.00	8.00	7.25	8.00	42800
1996-08-26	7.50	8.13	7.38	8.13	26300
1996-08-27	7.38	9.00	7.38	9.00	14800
1996-08-28	9.25	9.38	8.25	8.25	21800
1996-08-29	8.50	8.50	8.25	8.25	5500
1996-08-30	8.00	8.00	8.00	8.00	600
1996-09-03	8.00	8.25	8.00	8.00	2900
1996-09-04	8.38	8.38	7.25	7.75	9100
1996-09-05	7.00	7.50	6.63	6.75	187500
1996-09-06	6.50	7.13	6.50	6.50	20600
1996-09-09	6.75	7.25	6.63	6.63	21000
1996-09-10	7.50	7.50	6.88	6.88	2500
1996-09-11	6.75	6.75	6.75	6.75	2300
1996-09-12	7.00	7.38	6.63	7.38	22800
1996-09-13	7.38	7.38	7.00	7.00	7700
1996-09-16	7.00	7.50	6.75	6.75	17000
1996-09-17	6.75	7.25	6.75	6.75	8900
1996-09-18	6.75	7.00	6.38	6.38	4800
1996-09-19	7.00	7.63	6.88	7.63	142200
1996-09-20	7.25	7.75	7.00	7.50	60600
1996-09-23	8.00	8.00	7.25	7.50	12500
1996-09-24	8.00	8.00	7.50	7.50	9100
1996-09-25	7.25	8.00	7.25	7.25	400
1996-09-26	7.63	8.00	7.25	8.00	1300
1996-09-27	7.25	7.38	7.25	7.25	700
1996-09-30	7.25	7.63	7.25	7.63	41400
1996-10-01	7.25	7.63	7.25	7.63	8800
1996-10-02	7.25	7.25	6.88	7.25	14800
1996-10-03	7.00	7.63	7.00	7.00	3400
1996-10-04	7.00	7.25	6.75	6.88	24100
1996-10-07	6.50	6.50	6.50	6.50	200
1996-10-08	6.50	6.75	6.00	6.00	47900
1996-10-09	5.75	6.50	5.75	6.00	148800
1996-10-10	6.25	6.25	6.00	6.25	45500
1996-10-11	6.00	6.25	6.00	6.00	17700
1996-10-14	6.50	6.50	6.00	6.00	2300
1996-10-15	6.38	6.75	6.00	6.00	31600
1996-10-16	6.25	6.25	5.50	5.50	324900
1996-10-17	6.25	6.25	5.75	5.88	2500
1996-10-18	6.00	6.00	5.50	5.50	11100
1996-10-22	5.50	6.25	5.50	5.50	6500
1996-10-23	5.50	5.50	5.50	5.50	300
1996-10-24	5.75	6.00	5.75	6.00	11800
1996-10-25	6.25	6.25	5.50	5.50	1500
1996-10-28	5.50	6.25	5.50	6.25	22000
1996-10-29	5.88	5.88	5.50	5.50	1100
1996-10-30	5.88	6.50	5.75	5.75	202500
1996-10-31	6.50	6.50	5.75	6.50	6200
1996-11-01	5.75	6.50	5.75	5.75	7800
1996-11-04	6.00	6.50	6.00	6.50	83800
1996-11-05	6.50	6.50	6.00	6.00	12700
1996-11-06	6.00	6.00	6.00	6.00	11800
1996-11-07	5.75	6.00	5.75	6.00	5500
1996-11-08	5.75	5.75	5.75	5.75	1300
1996-11-11	5.75	6.50	5.75	6.38	8400
1996-11-12	6.50	6.50	5.75	5.75	300
1996-11-13	5.75	5.75	5.75	5.75	1200
1996-11-14	5.63	5.75	5.38	5.75	28100
1996-11-15	5.00	5.63	5.00	5.63	5400
1996-11-18	5.63	5.63	5.13	5.19	5200
1996-11-19	5.25	5.75	5.25	5.50	91000
1996-11-20	6.00	6.00	5.50	5.50	7100
1996-11-21	5.25	5.50	5.25	5.50	1000
1996-11-22	5.25	6.00	5.25	6.00	50100
1996-11-25	6.63	6.63	5.88	6.00	8900
1996-11-26	5.88	5.88	5.88	5.88	14200
1996-11-27	5.88	6.63	5.88	6.63	14300
1996-11-29	6.63	6.63	6.63	6.63	700
1996-12-02	6.63	6.63	6.00	6.00	25100
1996-12-03	6.63	7.38	6.50	6.88	40200
1996-12-04	6.81	7.38	6.75	6.75	25000
1996-12-05	6.88	7.00	6.88	7.00	8400
1996-12-06	6.50	7.13	6.50	7.13	10700
1996-12-09	6.63	6.63	6.63	6.63	200
1996-12-10	7.25	7.25	6.50	6.50	2100
1996-12-11	6.50	6.75	6.50	6.50	24500
1996-12-12	6.50	6.75	6.25	6.25	28900
1996-12-13	5.75	6.50	5.75	5.88	3200
1996-12-16	5.75	5.97	5.75	5.75	104000
1996-12-17	5.75	6.50	5.75	5.75	2500
1996-12-18	5.75	6.50	5.75	5.75	14000
1996-12-19	5.75	6.50	5.75	5.75	4900
1996-12-20	5.75	6.25	5.50	5.75	38200
1996-12-23	5.75	5.75	5.50	5.50	40700
1996-12-24	5.50	5.75	5.50	5.75	6400
1996-12-26	5.50	6.25	5.25	6.00	3900
1996-12-27	5.25	5.38	5.25	5.25	8800
1996-12-30	5.75	6.25	5.50	6.25	29200
1996-12-31	5.75	8.00	5.50	7.50	53100
1997-01-02	7.00	7.75	7.00	7.38	34700
1997-01-03	7.75	7.75	7.00	7.00	5400
1997-01-07	7.75	7.75	7.13	7.75	2500
1997-01-08	7.00	8.00	7.00	7.75	12500
1997-01-09	7.63	7.75	7.50	7.50	7200
1997-01-10	7.50	7.88	7.50	7.63	15900
1997-01-13	7.69	7.75	7.69	7.75	63000
1997-01-14	7.63	7.63	7.50	7.50	70000
1997-01-15	7.50	7.50	6.50	6.50	8000
1997-01-16	6.75	7.25	6.75	6.94	14100
1997-01-20	6.75	6.75	6.75	6.75	100
1997-01-21	6.75	6.75	6.25	6.50	10200
1997-01-22	5.75	6.19	5.75	6.00	6400
1997-01-23	6.75	6.88	6.25	6.25	7900
1997-01-24	6.25	6.25	6.25	6.25	1300
1997-01-28	6.55	6.55	6.55	6.55	1000
1997-01-29	6.50	6.50	6.25	6.25	3100
1997-01-30	7.00	7.88	7.00	7.63	35100
1997-01-31	8.25	8.25	7.75	7.75	1900
1997-02-03	8.25	8.25	7.50	7.50	2800
1997-02-04	7.50	7.50	7.31	7.31	3000
1997-02-06	7.00	7.75	7.00	7.75	1000
1997-02-07	7.00	7.75	7.00	7.00	900
1997-02-10	7.75	7.75	7.75	7.75	3000
1997-02-11	7.69	7.69	7.00	7.00	4100
1997-02-12	7.50	7.50	7.50	7.50	100
1997-02-14	6.75	7.00	6.75	6.75	1800
1997-02-18	6.75	6.75	6.75	6.75	400
1997-02-19	7.06	7.06	6.75	6.75	300
1997-02-20	6.75	6.75	5.75	5.88	15800
1997-02-21	6.50	6.50	6.00	6.00	33200
1997-02-24	5.88	6.00	5.88	6.00	20000
1997-02-25	5.50	5.75	4.88	5.50	9300
1997-02-26	5.63	5.63	5.63	5.63	100
1997-02-27	5.50	5.75	5.50	5.75	19000
1997-03-03	5.63	5.75	5.63	5.75	9000
1997-03-04	5.63	5.63	5.50	5.50	2200
1997-03-05	6.25	6.25	5.75	6.25	7000
1997-03-06	5.63	5.75	5.50	5.75	112600
1997-03-07	6.25	6.25	6.25	6.25	4000
1997-03-10	6.00	6.00	6.00	6.00	6000
1997-03-11	6.25	6.50	6.25	6.25	9200
1997-03-12	6.25	6.75	6.25	6.50	23000
1997-03-13	6.25	6.50	6.25	6.25	28500
1997-03-18	6.00	6.00	6.00	6.00	119300
1997-03-19	6.50	6.50	6.25	6.50	27100
1997-03-25	6.50	6.50	6.50	6.50	700
1997-04-01	6.25	6.38	6.25	6.25	3000
1997-04-02	6.25	6.25	5.50	5.50	2200
1997-04-03	5.50	5.50	5.50	5.50	500
1997-04-04	5.88	5.88	5.88	5.88	21000
1997-04-07	5.50	5.56	5.50	5.50	8400
1997-04-08	5.50	5.75	5.00	5.00	4100
1997-04-09	5.00	5.00	5.00	5.00	1000
1997-04-11	5.00	5.50	5.00	5.25	22200
1997-04-14	5.00	5.00	5.00	5.00	3000
1997-04-17	4.50	4.50	4.50	4.50	500
1997-04-18	5.25	5.25	5.25	5.25	500
1997-04-22	4.50	4.50	4.50	4.50	300
1997-04-23	4.50	4.50	4.50	4.50	100
1997-04-25	5.25	5.25	5.25	5.25	500
1997-04-29	5.13	5.25	4.50	5.25	21800
1997-05-02	4.50	4.63	4.50	4.63	2800
1997-05-05	4.63	4.63	4.50	4.50	22500
1997-05-06	4.63	4.63	4.50	4.63	6500
1997-05-07	4.50	5.25	4.50	5.13	11300
1997-05-08	5.25	5.25	4.50	4.50	4700
1997-05-09	4.88	4.88	4.56	4.75	15100
1997-05-12	5.00	5.75	5.00	5.50	44500
1997-05-13	5.63	5.63	5.00	5.00	7600
1997-05-15	4.75	5.50	4.75	5.44	17700
1997-05-21	4.75	4.75	4.75	4.75	600
1997-05-23	5.38	5.50	4.75	5.00	17600
1997-05-27	5.50	5.50	5.00	5.13	8200
1997-05-30	5.38	5.50	5.00	5.00	115600
1997-06-02	5.00	5.25	5.00	5.25	52300
1997-06-03	5.00	5.00	4.50	5.00	1100
1997-06-04	5.00	5.00	4.88	5.00	10500
1997-06-06	4.44	4.50	4.13	4.13	13400
1997-06-09	4.25	4.25	3.63	3.69	24300
1997-06-10	3.63	3.63	3.63	3.63	500
1997-06-11	3.88	4.13	3.88	4.13	7800
1997-06-12	4.13	4.50	4.00	4.13	42400
1997-06-13	4.50	4.50	4.00	4.38	40900
1997-06-16	4.00	4.50	4.00	4.50	600
1997-06-17	4.75	4.75	4.75	4.75	200
1997-06-18	4.06	4.06	4.06	4.06	300
1997-06-20	4.00	4.50	4.00	4.00	18500
1997-06-24	4.63	4.63	4.00	4.44	13600
1997-06-26	4.25	4.25	4.25	4.25	5000
1997-06-27	4.06	4.19	4.00	4.13	21800
1997-06-30	4.06	4.63	4.00	4.56	2900
1997-07-01	4.50	4.50	4.50	4.50	14100
1997-07-02	4.13	4.13	4.00	4.00	800
1997-07-08	4.00	4.13	4.00	4.13	13800
1997-07-09	4.00	4.13	4.00	4.13	1500
1997-07-10	4.06	4.13	4.00	4.13	13200
1997-07-11	4.00	4.06	4.00	4.06	1800
1997-07-16	4.00	4.63	4.00	4.00	55600
1997-07-18	4.25	4.44	4.25	4.44	508500
1997-07-21	4.00	4.00	4.00	4.00	300
1997-07-23	4.38	5.06	4.38	5.00	4200
1997-07-24	4.38	4.63	4.38	4.63	32000
1997-07-25	4.38	4.38	4.38	4.38	600
1997-07-29	4.38	5.13	4.38	4.50	41800
1997-08-04	4.50	4.50	4.50	4.50	800
1997-08-06	4.38	4.50	4.38	4.38	110500
1997-08-14	4.38	4.38	4.38	4.38	100
1997-08-15	4.38	4.38	4.38	4.38	1800
1997-08-19	4.38	4.38	4.38	4.38	100
1997-08-20	4.38	4.38	4.38	4.38	500
1997-08-21	4.38	4.63	4.38	4.50	86800
1997-08-22	4.38	4.38	4.38	4.38	3200
1997-08-26	4.38	4.56	4.38	4.38	53600
1997-09-02	4.38	4.38	4.38	4.38	1000
1997-09-04	4.38	4.38	4.38	4.38	1000
1997-09-05	5.00	5.13	5.00	5.00	1900
1997-09-08	4.38	4.38	4.38	4.38	1400
1997-09-10	4.50	4.63	4.38	4.63	64000
1997-09-11	4.50	4.63	4.38	4.38	21500
1997-09-12	5.00	5.00	4.38	5.00	1200
1997-09-16	4.63	4.63	4.63	4.63	5200
1997-09-18	4.50	5.00	4.50	4.50	13500
1997-09-22	4.50	4.50	4.38	4.38	2000
1997-09-23	4.63	4.63	4.63	4.63	100
1997-09-24	4.38	4.38	4.38	4.38	800
1997-09-26	5.13	5.13	4.69	4.69	6000
1997-09-29	4.38	4.38	4.38	4.38	2000
1997-10-07	4.00	4.38	3.88	4.38	6500
1997-10-08	4.00	4.38	4.00	4.38	1000
1997-10-09	3.63	4.38	3.63	4.38	1200
1997-10-14	3.75	3.75	3.75	3.75	3000
1997-10-15	3.75	3.75	3.75	3.75	1900
1997-10-16	3.75	3.75	3.75	3.75	6200
1997-10-20	3.63	3.88	3.63	3.88	1400
1997-10-21	3.63	4.38	3.63	4.38	2200
1997-10-22	3.63	3.63	3.63	3.63	4500
1997-10-23	3.69	4.38	3.50	4.25	17700
1997-10-24	4.13	4.75	4.00	4.19	364800
1997-10-28	4.38	4.38	3.75	3.75	3400
1997-10-29	3.50	3.88	3.38	3.75	22800
1997-10-30	3.75	3.75	3.63	3.63	6600
1997-10-31	3.75	3.75	3.63	3.75	91700
1997-11-03	4.00	4.00	3.75	3.75	2800
1997-11-04	4.00	4.00	3.63	3.75	21100
1997-11-05	3.50	3.75	3.50	3.75	8500
1997-11-07	4.00	4.00	4.00	4.00	12000
1997-11-10	4.00	4.00	4.00	4.00	600
1997-11-12	3.75	3.75	3.75	3.75	3000
1997-11-13	3.69	3.69	3.69	3.69	1200
1997-11-14	3.63	3.63	3.63	3.63	7900
1997-11-17	3.50	3.50	3.50	3.50	300
1997-11-18	3.50	3.50	3.50	3.50	600
1997-11-19	3.50	3.75	3.50	3.75	6600
1997-11-21	3.25	3.25	3.00	3.00	8100
1997-11-24	3.13	3.13	3.00	3.13	2500
1997-11-25	3.00	3.00	3.00	3.00	500
1997-11-26	3.00	3.50	3.00	3.00	15100
1997-11-28	3.13	3.13	3.13	3.13	1900
1997-12-01	3.00	3.88	3.00	3.88	20000
1997-12-02	3.13	3.13	3.00	3.00	16600
1997-12-03	3.13	3.13	3.13	3.13	1100
1997-12-04	3.25	3.25	3.13	3.13	4600
1997-12-05	3.75	3.75	3.44	3.50	4200
1997-12-08	3.13	3.13	3.00	3.00	3800
1997-12-09	3.25	3.50	3.00	3.00	17600
1997-12-11	3.00	3.00	3.00	3.00	300
1997-12-12	3.25	3.25	3.00	3.00	6600
1997-12-15	3.00	3.00	2.50	2.50	13400
1997-12-16	2.75	2.88	2.38	2.38	15700
1997-12-17	2.38	2.56	2.38	2.56	2800
1997-12-18	2.50	2.88	2.13	2.13	7300
1997-12-19	2.13	2.50	2.00	2.50	30800
1997-12-22	2.00	2.25	2.00	2.03	10200
1997-12-23	2.00	2.13	1.50	2.13	69700
1997-12-24	1.94	1.94	1.75	1.75	11000
1997-12-26	1.75	1.75	1.75	1.75	200
1997-12-29	1.75	2.50	1.63	1.75	16400
1997-12-30	2.13	2.25	1.77	1.88	21700
1997-12-31	2.13	2.13	1.81	1.81	18500
1998-01-02	2.13	2.13	2.13	2.13	4200
1998-01-05	2.56	2.75	2.56	2.75	3000
1998-01-06	3.75	4.50	3.75	4.06	109200
1998-01-07	4.13	5.50	4.00	5.13	250700
1998-01-08	5.50	5.94	5.19	5.50	225900
1998-01-09	5.50	5.56	4.25	4.75	130800
1998-01-12	4.00	4.13	2.75	3.88	177600
1998-01-13	4.06	4.38	3.88	4.13	5500
1998-01-14	4.38	4.38	4.00	4.00	2700
1998-01-15	3.88	4.50	3.88	4.00	5000
1998-01-16	4.25	4.25	4.00	4.00	12200
1998-01-20	4.25	4.25	3.88	4.13	14800
1998-01-22	4.13	4.13	4.13	4.13	1100
1998-01-23	4.25	4.44	3.88	4.44	67300
1998-01-26	4.75	4.94	4.75	4.94	4300
1998-01-27	4.00	4.50	4.00	4.50	1500
1998-01-28	4.50	4.94	4.25	4.25	11700
1998-01-29	4.25	4.38	3.50	3.50	8900
1998-01-30	3.50	3.50	3.25	3.25	1200
1998-02-02	3.63	5.16	3.63	5.06	185500
1998-02-03	5.50	6.13	5.13	5.25	398300
1998-02-04	5.38	5.50	5.13	5.47	34700
1998-02-05	5.50	5.50	5.13	5.50	92900
1998-02-06	5.38	5.50	5.38	5.50	11300
1998-02-09	5.25	5.50	5.25	5.50	25100
1998-02-10	5.38	5.50	5.38	5.50	75500
1998-02-11	5.38	5.75	5.38	5.38	27300
1998-02-12	5.44	5.63	5.38	5.38	45000
1998-02-13	5.25	5.44	5.25	5.44	5200
1998-02-17	5.25	5.63	5.25	5.25	3000
1998-02-18	5.25	5.44	5.25	5.25	5300
1998-02-19	5.25	5.50	4.88	5.38	79400
1998-02-20	5.63	5.63	5.19	5.50	22900
1998-02-23	5.06	5.75	5.00	5.50	76500
1998-02-24	5.50	5.50	5.25	5.50	25700
1998-02-25	5.50	5.75	5.50	5.50	23700
1998-02-26	5.50	5.50	5.06	5.06	21800
1998-02-27	5.25	5.50	5.00	5.00	24900
1998-03-02	5.00	5.50	5.00	5.06	3100
1998-03-03	5.38	5.38	5.00	5.00	2500
1998-03-04	5.13	5.25	4.75	5.00	19600
1998-03-05	4.63	5.00	4.63	5.00	3100
1998-03-06	5.00	5.00	4.75	4.75	2700
1998-03-09	4.50	5.00	4.50	4.50	1500
1998-03-10	5.00	5.00	4.75	4.88	3700
1998-03-11	5.13	5.25	5.00	5.00	45900
1998-03-12	5.00	5.13	5.00	5.13	2800
1998-03-13	5.00	5.75	5.00	5.25	25000
1998-03-16	5.75	5.75	5.38	5.38	51900
1998-03-17	5.63	5.75	5.44	5.44	35300
1998-03-18	5.38	5.50	5.38	5.44	6600
1998-03-19	5.75	5.75	5.38	5.56	58200
1998-03-20	5.56	5.56	5.50	5.53	5500
1998-03-23	5.50	5.50	5.25	5.25	13500
1998-03-24	5.19	5.50	5.00	5.00	12700
1998-03-25	5.13	5.38	5.00	5.00	58800
1998-03-26	5.13	5.19	5.00	5.06	56900
1998-03-27	5.19	5.31	5.13	5.13	6100
1998-03-30	5.25	5.25	4.63	4.63	44000
1998-03-31	5.00	5.13	5.00	5.13	6800
1998-04-01	4.81	5.00	4.81	4.81	3500
1998-04-02	5.00	5.25	5.00	5.13	19900
1998-04-03	4.63	4.75	4.63	4.75	5000
1998-04-06	5.25	5.25	3.63	4.50	229400
1998-04-07	4.25	4.50	4.00	4.13	18600
1998-04-08	4.50	4.50	4.13	4.13	25800
1998-04-09	4.63	4.88	4.00	4.13	54400
1998-04-13	4.19	4.50	4.19	4.50	10400
1998-04-14	4.38	4.63	4.38	4.50	20800
1998-04-15	4.50	4.63	4.50	4.63	7500
1998-04-16	4.56	4.56	4.56	4.56	500
1998-04-17	4.50	5.00	4.50	4.75	57300
1998-04-20	5.00	5.56	5.00	5.25	101100
1998-04-21	5.13	5.63	5.00	5.00	7800
1998-04-22	5.38	5.38	4.75	4.75	4900
1998-04-23	5.25	5.25	5.25	5.25	7000
1998-04-24	4.75	4.75	4.75	4.75	2000
1998-04-27	4.88	5.50	4.75	5.00	21000
1998-04-28	5.13	5.13	4.56	4.56	23100
1998-04-29	4.75	4.75	4.00	4.00	12200
1998-04-30	4.00	4.50	4.00	4.50	47600
1998-05-01	4.50	4.50	4.19	4.19	5600
1998-05-04	4.44	5.00	4.13	4.13	42300
1998-05-05	4.50	4.50	4.00	4.00	20300
1998-05-06	4.25	4.50	4.13	4.25	45600
1998-05-08	4.50	4.50	4.38	4.50	26600
1998-05-11	5.00	5.00	4.13	5.00	21100
1998-05-12	4.88	5.00	4.50	5.00	3700
1998-05-13	5.00	5.00	4.50	4.63	204300
1998-05-14	4.75	4.75	4.50	4.50	43300
1998-05-15	4.88	5.19	4.63	5.00	51100
1998-05-18	5.00	5.00	5.00	5.00	5000
1998-05-19	5.50	5.50	4.88	5.06	19400
1998-05-20	4.88	5.13	4.88	5.13	5700
1998-05-21	5.00	5.00	5.00	5.00	1600
1998-05-22	5.00	5.00	4.50	4.50	5200
1998-05-26	5.00	5.00	4.63	4.63	2100
1998-05-27	5.00	5.00	4.50	4.50	24700
1998-05-28	4.25	4.25	4.25	4.25	100
1998-05-29	5.03	5.13	4.50	5.00	14800
1998-06-01	4.75	5.00	4.50	5.00	12000
1998-06-02	4.50	5.25	4.50	4.88	46700
1998-06-03	4.88	5.50	4.75	5.00	28400
1998-06-04	4.75	5.38	4.75	5.00	20400
1998-06-05	5.13	5.13	5.00	5.13	21200
1998-06-08	5.00	5.13	5.00	5.00	22200
1998-06-09	5.00	5.13	5.00	5.00	8800
1998-06-10	5.06	5.06	4.88	5.00	43400
1998-06-11	4.94	5.00	4.94	5.00	11600
1998-06-12	4.88	5.13	4.88	5.13	6900
1998-06-15	4.69	4.69	4.69	4.69	1000
1998-06-16	4.75	5.13	4.75	5.00	14800
1998-06-17	5.13	5.13	4.75	4.88	49900
1998-06-18	4.63	4.63	4.63	4.63	1300
1998-06-19	4.81	4.81	4.69	4.69	800
1998-06-22	5.00	5.00	5.00	5.00	500
1998-06-23	5.00	5.00	4.56	4.56	8300
1998-06-24	5.00	5.00	4.50	5.00	10100
1998-06-25	4.75	4.75	4.75	4.75	500
1998-06-29	5.00	5.00	5.00	5.00	17500
1998-06-30	5.00	5.00	5.00	5.00	1000
1998-07-01	4.50	4.88	3.63	4.75	16400
1998-07-02	4.75	4.75	4.75	4.75	1100
1998-07-06	4.75	4.75	4.50	4.75	4000
1998-07-07	4.50	4.75	4.50	4.75	2300
1998-07-08	4.75	4.75	4.50	4.50	1600
1998-07-09	4.88	4.88	4.50	4.75	12500
1998-07-10	4.50	4.50	4.50	4.50	2900
1998-07-13	4.50	4.50	4.50	4.50	500
1998-07-14	4.25	4.25	4.25	4.25	4300
1998-07-15	4.25	4.25	4.06	4.25	1600
1998-07-16	4.00	4.00	4.00	4.00	1000
1998-07-17	4.06	4.75	4.06	4.75	11400
1998-07-20	4.63	4.75	4.31	4.75	2700
1998-07-21	4.50	4.50	4.50	4.50	2300
1998-07-22	4.50	4.75	4.50	4.75	7200
1998-07-23	4.13	4.75	4.13	4.75	3600
1998-07-24	4.75	4.75	4.75	4.75	200
1998-07-28	4.75	5.00	4.75	5.00	9900
1998-07-30	4.25	4.50	4.25	4.50	3800
1998-07-31	4.25	4.25	4.25	4.25	3600
1998-08-03	4.50	4.50	4.50	4.50	4700
1998-08-04	4.38	4.50	4.00	4.00	48400
1998-08-05	4.13	4.13	4.00	4.00	8000
1998-08-06	3.88	3.88	3.88	3.88	2600
1998-08-07	4.00	4.00	3.63	3.63	2500
1998-08-10	3.63	3.75	3.25	3.25	4900
1998-08-11	3.25	3.75	2.94	3.75	26100
1998-08-13	3.25	3.38	3.25	3.38	400
1998-08-17	4.31	4.38	4.31	4.38	3000
1998-08-18	3.63	3.63	3.63	3.63	2000
1998-08-19	3.50	3.50	3.50	3.50	100
1998-08-20	3.50	3.50	3.50	3.50	500
1998-08-24	3.50	3.50	3.50	3.50	100
1998-08-25	3.25	3.75	3.00	3.56	24200
1998-08-26	3.50	3.56	3.50	3.56	20500
1998-08-27	3.50	3.50	3.13	3.25	45700
1998-08-28	3.00	3.13	2.88	2.88	9200
1998-08-31	3.00	3.00	3.00	3.00	2300
1998-09-01	3.00	3.00	3.00	3.00	6500
1998-09-02	3.00	3.00	2.88	2.88	3000
1998-09-03	2.63	2.63	2.38	2.44	22700
1998-09-04	2.38	2.38	2.38	2.38	1100
1998-09-08	3.38	3.38	3.38	3.38	2100
1998-09-09	2.63	2.63	2.50	2.50	5000
1998-09-10	2.56	3.00	2.56	2.81	3100
1998-09-11	3.19	3.19	3.06	3.06	6100
1998-09-14	3.06	3.06	3.00	3.00	1400
1998-09-15	3.00	3.00	2.81	2.88	10500
1998-09-16	3.06	3.06	2.50	2.63	4100
1998-09-21	2.88	2.88	2.88	2.88	200
1998-09-23	3.00	3.00	2.88	2.88	1700
1998-09-28	3.19	3.19	2.56	2.63	21100
1998-09-30	2.63	2.88	2.63	2.88	6600
1998-10-01	2.38	3.00	2.38	3.00	15300
1998-10-02	3.03	3.03	3.03	3.03	1800
1998-10-05	2.69	2.69	2.50	2.50	20000
1998-10-06	3.13	3.13	2.50	2.75	9600
1998-10-07	2.50	2.50	2.50	2.50	1000
1998-10-08	2.38	2.38	2.00	2.25	12500
1998-10-09	2.75	2.88	2.38	2.63	9700
1998-10-13	2.13	2.13	2.13	2.13	10000
1998-10-14	2.13	2.25	2.13	2.25	5100
1998-10-15	2.25	2.25	2.25	2.25	9000
1998-10-16	2.25	2.25	2.25	2.25	10000
1998-10-21	2.13	2.13	2.13	2.13	500
1998-10-22	2.13	2.13	2.13	2.13	500
1998-10-23	2.13	2.38	2.13	2.38	3300
1998-10-26	2.25	2.25	2.25	2.25	11300
1998-10-27	2.25	2.25	2.25	2.25	18200
1998-10-28	2.63	2.63	2.63	2.63	1000
1998-10-29	2.25	2.25	2.13	2.13	3100
1998-10-30	2.63	2.63	2.13	2.13	3600
1998-11-02	2.75	2.75	2.13	2.63	309600
1998-11-03	2.75	3.25	2.63	3.00	37700
1998-11-04	3.00	3.63	3.00	3.31	141100
1998-11-05	3.38	3.38	3.25	3.25	143200
1998-11-06	3.63	3.63	3.25	3.38	23000
1998-11-09	3.63	3.63	3.63	3.63	200
1998-11-10	3.38	3.63	3.38	3.50	48800
1998-11-12	3.13	3.50	3.13	3.50	4100
1998-11-16	3.25	3.38	3.25	3.25	209100
1998-11-17	3.25	3.38	3.13	3.13	19100
1998-11-18	3.25	3.38	3.25	3.38	22100
1998-11-19	3.13	3.13	3.13	3.13	2100
1998-11-20	3.13	3.13	3.13	3.13	300
1998-11-23	3.00	3.38	3.00	3.38	800
1998-11-24	3.00	3.25	2.81	3.25	18100
1998-11-25	3.00	3.50	3.00	3.44	6700
1998-11-27	3.13	3.13	3.13	3.13	800
1998-11-30	3.25	3.50	3.13	3.50	6200
1998-12-01	3.25	3.25	3.25	3.25	200
1998-12-02	3.75	3.75	3.75	3.75	2000
1998-12-03	3.31	3.31	3.31	3.31	1800
1998-12-04	3.31	3.31	3.31	3.31	300
1998-12-07	3.13	3.13	3.13	3.13	200
1998-12-08	3.13	3.31	3.13	3.25	6900
1998-12-09	3.25	3.50	3.25	3.50	6800
1998-12-10	3.13	3.25	3.13	3.13	900
1998-12-11	3.13	3.38	3.13	3.38	5200
1998-12-14	3.38	3.44	3.25	3.44	15500
1998-12-15	3.25	3.25	3.25	3.25	1300
1998-12-16	3.25	3.25	3.25	3.25	1000
1998-12-18	3.13	3.25	3.13	3.25	10300
1998-12-21	3.25	3.63	3.25	3.38	24600
1998-12-22	3.38	4.13	3.38	4.13	44200
1998-12-23	3.88	4.13	3.88	4.13	11600
1998-12-24	4.13	4.13	4.00	4.00	7100
1998-12-28	4.00	4.38	4.00	4.38	900
1998-12-29	4.38	4.38	4.00	4.38	1300
1998-12-30	4.00	4.06	4.00	4.06	1400
1998-12-31	4.38	4.38	4.38	4.38	2000
1999-01-04	4.00	4.00	4.00	4.00	1000
1999-01-05	4.31	4.31	4.25	4.25	2500
1999-01-06	4.25	4.25	4.06	4.25	7500
1999-01-07	4.06	4.06	4.00	4.00	12200
1999-01-08	3.88	4.00	3.88	4.00	9400
1999-01-11	4.13	4.25	4.13	4.25	1500
1999-01-12	3.88	3.88	3.88	3.88	200
1999-01-13	4.25	4.25	4.06	4.06	1600
1999-01-14	4.19	4.19	3.75	3.88	11900
1999-01-15	3.88	4.00	3.88	4.00	8900
1999-01-19	3.75	4.00	3.75	4.00	6600
1999-01-20	3.88	4.25	3.88	4.25	700
1999-01-22	3.88	3.88	3.75	3.75	7300
1999-01-25	4.25	4.88	4.25	4.38	32100
1999-01-26	4.50	4.50	4.13	4.13	8000
1999-01-27	4.13	4.25	4.13	4.25	5100
1999-01-29	4.50	4.50	4.38	4.50	30000
1999-02-01	4.50	4.50	4.13	4.38	41800
1999-02-02	4.13	4.50	4.13	4.50	25100
1999-02-03	4.38	4.50	4.38	4.50	12000
1999-02-04	4.50	4.63	4.50	4.50	36400
1999-02-05	4.38	4.75	4.38	4.63	31100
1999-02-09	4.50	4.50	4.50	4.50	3200
1999-02-10	4.38	4.50	4.38	4.50	164100
1999-02-11	4.25	4.50	4.13	4.50	71000
1999-02-12	4.25	4.25	4.25	4.25	2000
1999-02-16	4.25	4.25	4.25	4.25	200
1999-02-17	4.38	4.50	4.38	4.38	142000
1999-02-18	4.38	4.38	4.25	4.25	2900
1999-02-22	4.25	4.38	4.25	4.38	22000
1999-02-23	4.25	4.25	4.25	4.25	7000
1999-02-24	4.13	4.38	4.13	4.38	21700
1999-02-25	4.25	4.25	4.25	4.25	10000
1999-02-26	4.00	4.25	4.00	4.25	16600
1999-03-02	4.00	4.00	4.00	4.00	1800
1999-03-03	4.63	4.63	4.00	4.00	8400
1999-03-05	4.00	4.25	4.00	4.25	40700
1999-03-08	4.13	4.50	4.13	4.50	91400
1999-03-09	4.50	4.50	4.38	4.50	26800
1999-03-10	4.38	4.38	4.38	4.38	8000
1999-03-11	4.25	4.25	4.25	4.25	7000
1999-03-15	4.06	4.06	4.06	4.06	4000
1999-03-16	4.00	4.00	4.00	4.00	6300
1999-03-18	3.88	3.88	3.63	3.88	3600
1999-03-19	3.56	3.75	3.50	3.75	6100
1999-03-22	3.50	3.50	2.75	3.06	79700
1999-03-23	2.38	2.63	2.00	2.63	52600
1999-03-24	2.75	3.00	2.75	2.88	25500
1999-03-25	2.75	2.88	2.63	2.63	19800
1999-03-29	3.25	3.38	2.63	2.63	6200
1999-03-31	2.63	2.63	2.63	2.63	4000
1999-04-06	2.50	2.50	2.50	2.50	300
1999-04-07	2.50	2.50	2.50	2.50	200
1999-04-08	2.75	2.75	2.75	2.75	8000
1999-04-12	2.63	2.63	2.63	2.63	2000
1999-04-13	2.50	2.50	2.50	2.50	2200
1999-04-15	2.56	2.56	2.56	2.56	2500
1999-04-16	2.50	2.50	2.38	2.38	11300
1999-04-19	2.50	2.50	2.50	2.50	700
1999-04-22	2.38	2.38	2.38	2.38	1000
1999-04-23	2.38	2.38	2.25	2.25	6900
1999-04-26	2.28	2.28	2.25	2.27	4000
1999-04-27	2.28	2.28	2.16	2.16	18800
1999-04-28	2.25	2.38	2.25	2.38	1700
1999-04-29	2.38	2.38	2.38	2.38	9400
1999-04-30	2.50	4.88	2.50	4.00	112900
1999-05-03	4.00	4.13	3.50	3.50	19300
1999-05-04	3.50	3.50	3.00	3.00	6100
1999-05-05	2.38	2.75	2.25	2.75	16600
1999-05-06	2.88	3.19	2.75	3.19	7000
1999-05-07	2.75	2.75	2.75	2.75	2300
1999-05-10	2.75	2.75	2.75	2.75	2100
1999-05-11	2.75	2.75	2.75	2.75	3200
1999-05-14	2.78	2.80	2.78	2.80	5000
1999-05-17	3.00	3.19	2.56	3.19	4900
1999-05-18	3.06	3.13	3.00	3.00	11900
1999-05-19	2.56	2.56	2.56	2.56	1000
1999-05-21	3.13	3.13	3.00	3.00	2100
1999-05-24	3.00	3.00	2.56	2.56	5200
1999-05-25	2.50	2.50	2.50	2.50	5900
1999-05-26	2.88	2.88	2.88	2.88	100
1999-05-27	2.63	2.63	2.50	2.56	20600
1999-05-28	2.56	2.88	2.56	2.75	2200
1999-06-01	2.50	2.50	2.38	2.38	7900
1999-06-02	2.50	2.75	2.50	2.75	1700
1999-06-04	2.50	2.50	2.50	2.50	700
1999-06-07	2.56	2.56	2.38	2.50	10700
1999-06-10	2.38	2.38	2.38	2.38	300
1999-06-11	2.50	2.63	2.38	2.38	8800
1999-06-14	2.38	2.38	2.19	2.19	26900
1999-06-15	2.19	2.44	2.19	2.25	13300
1999-06-16	2.25	2.50	2.25	2.25	4400
1999-06-17	2.50	2.50	2.25	2.25	4500
1999-06-18	2.63	2.63	2.50	2.50	8000
1999-06-21	2.75	3.09	2.75	3.09	9800
1999-06-22	3.25	3.75	3.13	3.75	35000
1999-06-23	3.63	4.25	3.50	4.06	102900
1999-06-24	3.63	3.63	3.63	3.63	600
1999-06-25	3.50	3.50	3.13	3.13	2800
1999-06-28	3.13	3.50	3.13	3.13	1300
1999-06-29	3.13	3.13	3.00	3.00	600
1999-06-30	3.06	3.38	3.06	3.38	13300
1999-07-01	3.13	3.25	3.13	3.25	1100
1999-07-02	3.19	3.19	3.19	3.19	1100
1999-07-06	3.19	3.19	3.19	3.19	400
1999-07-08	3.19	3.19	3.13	3.13	4400
1999-07-09	3.00	3.13	3.00	3.13	35800
1999-07-12	3.06	3.06	3.06	3.06	900
1999-07-13	3.06	3.06	3.06	3.06	500
1999-07-15	3.13	3.13	3.13	3.13	800
1999-07-16	3.13	3.13	3.13	3.13	1400
1999-07-20	3.25	3.25	3.25	3.25	200
1999-07-27	3.25	3.25	3.25	3.25	1600
1999-07-28	3.25	3.25	3.25	3.25	600
1999-07-30	3.00	3.00	3.00	3.00	3000
1999-08-02	3.00	3.00	2.94	3.00	7400
1999-08-03	3.13	3.25	3.13	3.13	4400
1999-08-04	3.13	3.13	3.06	3.06	1200
1999-08-06	3.13	3.13	3.13	3.13	18400
1999-08-09	3.13	3.13	3.06	3.13	4900
1999-08-10	3.25	3.25	3.13	3.13	9300
1999-08-12	3.06	3.13	3.06	3.13	4000
1999-08-13	3.06	3.25	3.06	3.13	24900
1999-08-16	3.06	3.13	2.25	2.50	65600
1999-08-17	3.06	3.06	2.56	2.56	3700
1999-08-18	3.06	3.06	3.00	3.00	5000
1999-08-19	2.50	3.06	2.50	3.06	13800
1999-08-23	2.50	3.00	2.50	3.00	1200
1999-08-26	2.81	2.81	2.63	2.75	3100
1999-08-27	2.63	2.75	2.50	2.50	59100
1999-08-30	2.50	2.50	2.50	2.50	400
1999-09-01	2.75	2.75	2.50	2.50	9700
1999-09-03	2.50	2.50	2.50	2.50	200
1999-09-08	2.50	2.50	2.50	2.50	200
1999-09-09	2.50	2.75	2.50	2.75	5100
1999-09-10	2.75	2.75	2.75	2.75	1600
1999-09-13	2.50	2.50	2.50	2.50	1000
1999-09-14	2.88	2.88	2.50	2.50	2500
1999-09-15	2.50	2.50	2.50	2.50	2000
1999-09-16	2.69	2.69	2.50	2.50	4100
1999-09-17	2.50	2.50	2.50	2.50	27400
1999-09-20	2.50	2.50	2.50	2.50	7800
1999-09-21	2.69	3.25	2.63	3.25	19300
1999-09-22	3.00	3.00	2.88	2.88	4300
1999-09-24	2.88	2.88	2.88	2.88	500
1999-09-27	3.25	3.25	3.25	3.25	200
1999-09-28	2.88	2.88	2.88	2.88	200
1999-09-30	3.13	3.13	3.13	3.13	2100
1999-10-01	2.75	2.75	2.75	2.75	300
1999-10-04	3.00	3.00	2.25	2.25	17200
1999-10-05	2.75	2.94	2.75	2.94	1400
1999-10-06	3.00	3.00	2.94	2.94	5600
1999-10-07	2.94	2.94	2.94	2.94	2600
1999-10-08	2.75	2.75	2.75	2.75	600
1999-10-11	3.00	3.19	2.75	3.19	17600
1999-10-12	3.13	3.19	3.00	3.19	3700
1999-10-13	3.19	3.25	3.00	3.00	22000
1999-10-14	2.88	2.97	2.50	2.50	47400
1999-10-15	3.00	3.00	2.84	2.84	200
1999-10-18	2.84	2.84	2.84	2.84	400
1999-10-19	2.50	2.50	2.50	2.50	100
1999-10-20	2.50	2.50	2.50	2.50	200
1999-10-21	2.50	2.50	2.38	2.44	7100
1999-10-22	2.44	2.69	2.25	2.25	5300
1999-10-25	2.25	2.50	2.25	2.50	1500
1999-10-26	2.63	2.63	2.41	2.63	8800
1999-10-27	2.50	2.50	2.50	2.50	3500
1999-10-28	2.41	2.41	2.41	2.41	500
1999-10-29	2.38	2.38	2.38	2.38	600
1999-11-01	2.38	2.38	2.38	2.38	4200
1999-11-02	2.63	2.63	2.31	2.31	1400
1999-11-03	2.75	2.75	2.31	2.31	6100
1999-11-04	2.50	2.50	2.25	2.31	3800
1999-11-05	2.25	2.25	2.25	2.25	3400
1999-11-08	2.25	2.31	2.25	2.25	4500
1999-11-09	2.31	2.31	2.25	2.25	1600
1999-11-10	2.38	2.38	2.38	2.38	3200
1999-11-11	2.31	2.31	2.31	2.31	1000
1999-11-12	2.31	2.50	2.31	2.50	1500
1999-11-15	2.31	2.31	2.25	2.25	5400
1999-11-16	2.25	2.25	2.25	2.25	3100
1999-11-17	2.13	2.13	2.00	2.13	3400
1999-11-18	2.00	2.50	2.00	2.00	13900
1999-11-19	2.00	2.00	2.00	2.00	1600
1999-11-23	1.75	1.75	1.38	1.47	97600
1999-11-24	1.75	1.97	1.44	1.63	112200
1999-11-26	1.50	1.50	1.41	1.50	24300
1999-11-29	1.38	1.38	1.00	1.25	39400
1999-11-30	1.50	1.50	1.06	1.50	29300
1999-12-01	1.50	1.50	1.09	1.13	40700
1999-12-02	1.25	1.25	1.09	1.13	68400
1999-12-03	1.19	1.19	1.00	1.00	48900
1999-12-06	1.38	1.44	1.06	1.22	31800
1999-12-07	1.25	1.38	1.25	1.25	49100
1999-12-08	1.88	2.25	1.81	2.06	1470400
1999-12-09	2.25	2.88	2.25	2.63	296000
1999-12-10	2.72	2.75	2.50	2.53	228300
1999-12-13	2.58	2.75	2.41	2.50	171200
1999-12-14	2.41	2.50	1.88	2.13	329400
1999-12-15	1.97	2.00	1.75	1.88	62400
1999-12-16	1.97	2.00	1.88	1.88	39800
1999-12-17	2.00	2.19	1.94	2.02	92100
1999-12-20	2.50	2.50	2.00	2.06	21300
1999-12-21	2.13	2.13	2.00	2.00	46600
1999-12-22	2.00	2.13	2.00	2.13	14100
1999-12-23	2.06	2.06	2.00	2.00	83500
1999-12-27	2.00	2.03	2.00	2.00	124000
1999-12-28	2.03	2.06	1.97	2.00	52000
1999-12-29	2.00	2.13	1.94	2.00	32400
1999-12-30	2.06	2.06	1.88	1.88	11900
1999-12-31	1.88	2.13	1.81	2.13	39200
2000-01-03	2.13	2.25	1.88	2.19	68800
2000-01-04	2.25	2.50	2.25	2.25	73400
2000-01-05	2.09	2.25	2.00	2.00	42700
2000-01-06	2.09	2.22	2.00	2.00	22700
2000-01-07	2.03	2.25	2.03	2.06	24900
2000-01-10	2.19	2.25	2.13	2.13	69200
2000-01-11	2.19	2.25	2.13	2.25	2400
2000-01-12	2.25	2.25	2.13	2.22	18800
2000-01-13	2.25	2.38	2.25	2.38	84100
2000-01-14	2.31	2.31	2.25	2.31	7700
2000-01-18	2.38	3.00	2.25	3.00	173100
2000-01-19	2.94	2.94	2.56	2.94	36300
2000-01-20	2.56	2.75	2.13	2.28	309100
2000-01-21	2.31	2.91	2.25	2.88	358300
2000-01-24	2.81	3.38	2.75	3.00	192400
2000-01-25	3.00	3.31	2.59	2.88	57800
2000-01-26	2.88	2.88	2.63	2.75	50100
2000-01-27	2.63	2.75	2.50	2.63	26200
2000-01-28	2.50	2.63	2.28	2.63	54500
2000-01-31	2.75	2.94	2.13	2.50	50700
2000-02-01	2.25	2.28	2.25	2.25	6200
2000-02-02	2.25	2.50	2.25	2.50	7000
2000-02-03	2.50	2.50	2.28	2.31	24000
2000-02-04	2.25	2.38	2.25	2.25	2900
2000-02-07	2.31	2.50	2.31	2.50	16500
2000-02-08	3.00	3.13	2.44	3.00	90600
2000-02-09	3.00	3.00	2.31	2.75	33300
2000-02-10	2.81	3.25	2.81	3.13	47800
2000-02-11	3.13	3.38	3.06	3.38	89000
2000-02-14	3.31	3.38	3.00	3.13	91400
2000-02-15	3.13	3.38	3.13	3.25	70600
2000-02-16	3.28	5.13	3.25	5.00	462100
2000-02-17	5.25	6.00	4.13	6.00	677100
2000-02-18	7.25	8.63	6.69	7.25	1389600
2000-02-22	7.63	8.25	6.50	7.13	513200
2000-02-23	6.78	7.00	5.50	6.50	342900
2000-02-24	6.50	7.00	6.00	6.56	283200
2000-02-25	6.53	6.56	5.03	5.31	248200
2000-02-28	5.31	6.75	5.19	5.75	227600
2000-02-29	6.38	8.63	6.13	8.63	1074900
2000-03-01	9.13	11.50	8.44	11.38	1064400
2000-03-02	11.13	11.63	8.75	9.00	1472500
2000-03-03	11.44	12.00	10.00	10.50	1037300
2000-03-06	12.63	12.94	10.00	10.19	955400
2000-03-07	10.94	11.00	9.63	9.81	361600
2000-03-08	9.81	9.94	8.13	8.88	444600
2000-03-09	8.78	9.38	8.50	8.75	255000
2000-03-10	8.88	8.89	8.31	8.88	391500
2000-03-13	8.88	8.94	8.13	8.81	259100
2000-03-14	8.44	8.88	6.63	7.06	284600
2000-03-15	7.13	7.75	6.00	7.50	427300
2000-03-16	7.75	7.94	6.38	6.56	200800
2000-03-17	6.69	6.75	6.00	6.25	219000
2000-03-20	6.41	6.61	6.06	6.13	236500
2000-03-21	6.16	6.19	5.50	5.63	141300
2000-03-22	5.56	6.88	5.56	6.75	259100
2000-03-23	7.13	7.19	6.75	6.88	115000
2000-03-24	7.06	7.17	5.88	6.19	141000
2000-03-27	6.63	6.75	5.88	5.88	104400
2000-03-28	6.00	6.13	5.50	5.69	135900
2000-03-29	5.75	5.75	4.38	4.88	371100
2000-03-30	4.88	5.25	4.50	4.88	156700
2000-03-31	4.69	5.00	4.50	4.75	150100
2000-04-03	4.56	4.66	4.00	4.44	183900
2000-04-04	4.22	4.38	3.75	4.13	209600
2000-04-05	4.25	4.38	4.00	4.19	425800
2000-04-06	4.84	4.91	3.94	4.00	146800
2000-04-07	4.30	4.30	3.88	4.03	119300
2000-04-10	4.13	4.25	3.97	4.06	207400
2000-04-11	4.03	4.06	4.00	4.00	69100
2000-04-12	3.97	4.06	3.63	3.91	88200
2000-04-13	3.94	4.09	3.50	3.75	121900
2000-04-14	3.88	4.00	3.25	3.59	83100
2000-04-17	3.53	3.56	2.81	3.00	217300
2000-04-18	3.23	3.81	3.00	3.00	263700
2000-04-19	3.69	3.69	3.00	3.06	271700
2000-04-20	3.38	3.38	3.00	3.13	119300
2000-04-24	3.00	3.25	2.88	3.00	64100
2000-04-25	3.00	3.13	3.00	3.03	125000
2000-04-26	3.38	3.38	3.03	3.25	55500
2000-04-27	3.00	3.94	2.97	3.75	390500
2000-04-28	4.34	4.75	4.00	4.50	807800
2000-05-01	4.94	5.06	4.50	4.63	439000
2000-05-02	5.00	5.19	4.50	4.75	214300
2000-05-03	5.00	5.00	4.19	4.31	176200
2000-05-04	4.25	4.75	4.25	4.50	76500
2000-05-05	4.50	6.00	4.48	6.00	222400
2000-05-08	6.63	7.00	6.00	7.00	413700
2000-05-09	7.00	7.02	5.63	6.38	179800
2000-05-10	6.00	6.19	5.25	5.44	101200
2000-05-11	6.00	6.25	5.13	5.94	60900
2000-05-12	5.88	6.25	5.50	5.84	92100
2000-05-15	5.88	5.95	5.13	5.50	90000
2000-05-16	5.63	6.13	5.00	6.00	111100
2000-05-17	6.00	6.50	5.69	6.50	201500
2000-05-18	6.94	7.06	6.25	6.63	197800
2000-05-19	6.63	6.63	5.52	6.50	44300
2000-05-22	6.06	6.50	5.00	5.88	91700
2000-05-23	6.06	6.06	5.50	5.56	28700
2000-05-24	5.56	5.75	5.06	5.25	44700
2000-05-25	5.50	5.75	5.25	5.25	16600
2000-05-26	5.25	5.44	5.03	5.44	56000
2000-05-30	5.75	5.75	5.00	5.38	23800
2000-05-31	5.38	5.38	5.13	5.22	29700
2000-06-01	5.20	5.69	5.00	5.50	42400
2000-06-02	5.69	5.75	5.50	5.50	46700
2000-06-05	5.75	6.06	5.50	6.00	73300
2000-06-06	5.94	6.00	5.56	5.94	43700
2000-06-07	5.97	6.00	5.88	5.88	10900
2000-06-08	6.00	6.22	5.88	5.88	32400
2000-06-09	5.63	6.00	4.75	5.13	194400
2000-06-12	5.13	5.25	4.50	4.75	171600
2000-06-13	5.00	5.00	4.75	5.00	30200
2000-06-14	5.00	5.00	4.75	4.88	75000
2000-06-15	4.75	5.00	4.50	4.50	79700
2000-06-16	5.05	5.05	4.84	4.88	8800
2000-06-19	4.81	4.81	4.13	4.28	90600
2000-06-20	4.44	4.47	4.00	4.00	99900
2000-06-21	4.25	4.25	3.88	4.19	261100
2000-06-22	4.22	4.63	4.22	4.63	174800
2000-06-23	4.75	4.75	4.44	4.75	262000
2000-06-26	4.63	5.00	4.50	4.63	125200
2000-06-27	4.63	4.94	4.50	4.63	221100
2000-06-28	4.66	4.88	4.66	4.75	75400
2000-06-29	4.81	5.13	4.75	5.00	82600
2000-06-30	5.19	5.38	5.13	5.25	239900
2000-07-03	5.23	5.25	5.00	5.00	41100
2000-07-05	4.88	5.25	4.88	5.25	163300
2000-07-06	5.38	5.38	4.75	5.25	120100
2000-07-07	5.25	5.25	5.00	5.06	110900
2000-07-10	5.00	5.25	4.81	5.00	122100
2000-07-11	5.00	5.38	4.94	5.13	162500
2000-07-12	5.19	5.75	5.13	5.63	203500
2000-07-13	5.86	5.88	5.63	5.88	142800
2000-07-14	5.97	5.97	5.69	5.69	218700
2000-07-17	5.56	5.75	5.56	5.75	38300
2000-07-18	5.94	5.94	5.63	5.63	44700
2000-07-19	5.63	5.69	5.44	5.50	117900
2000-07-20	5.50	5.75	5.50	5.56	60700
2000-07-21	6.00	6.06	5.75	5.75	144200
2000-07-24	6.00	6.09	5.75	5.94	187500
2000-07-25	6.00	6.00	5.63	5.63	47600
2000-07-26	5.81	5.81	5.25	5.50	64300
2000-07-27	5.44	5.63	5.13	5.63	49300
2000-07-28	5.63	5.63	5.19	5.25	16900
2000-07-31	5.19	5.50	5.00	5.44	39800
2000-08-01	4.78	5.25	4.75	5.25	81400
2000-08-02	5.25	5.38	5.06	5.31	134900
2000-08-03	5.00	5.31	4.94	5.06	107000
2000-08-04	5.13	5.13	5.00	5.00	68900
2000-08-07	5.02	5.13	4.75	5.06	159600
2000-08-08	5.19	5.19	5.06	5.06	32300
2000-08-09	5.19	5.50	5.13	5.38	236500
2000-08-10	5.50	6.00	5.31	5.63	358800
2000-08-11	5.63	5.63	5.38	5.50	38800
2000-08-14	5.56	5.56	5.44	5.50	28500
2000-08-15	5.50	5.63	5.31	5.44	56200
2000-08-16	5.31	5.44	5.25	5.31	30200
2000-08-17	5.34	5.44	5.31	5.31	91500
2000-08-18	5.38	5.50	5.38	5.50	288000
2000-08-21	5.81	6.13	5.50	5.59	168100
2000-08-22	5.69	5.94	5.56	5.81	257300
2000-08-23	6.00	6.00	5.69	5.94	18200
2000-08-24	5.88	6.00	5.69	5.94	104400
2000-08-25	6.00	6.06	5.88	6.00	201400
2000-08-28	6.06	6.44	6.00	6.38	200600
2000-08-29	6.47	7.88	6.44	7.75	475000
2000-08-30	7.81	7.81	6.88	7.38	201700
2000-08-31	7.25	8.19	7.06	8.13	194900
2000-09-01	7.92	8.00	7.63	8.00	150000
2000-09-05	7.94	8.38	7.63	8.31	149700
2000-09-06	8.13	8.19	7.25	7.69	132300
2000-09-07	7.75	7.75	7.38	7.63	47200
2000-09-08	7.63	7.63	6.81	7.19	152100
2000-09-11	7.06	7.38	6.50	6.75	216900
2000-09-12	7.00	7.00	6.56	6.75	116900
2000-09-13	6.75	6.88	6.63	6.88	21200
2000-09-14	6.84	7.50	6.69	7.50	149900
2000-09-15	7.39	7.39	7.00	7.09	33500
2000-09-18	7.38	7.50	6.69	6.69	189000
2000-09-19	6.88	7.13	6.81	6.81	27700
2000-09-20	6.81	7.13	6.81	6.94	53500
2000-09-21	6.91	7.00	6.63	6.63	26700
2000-09-22	6.75	7.06	6.75	7.00	67700
2000-09-25	7.31	7.88	7.06	7.06	373600
2000-09-26	7.38	7.44	7.00	7.00	131000
2000-09-27	7.03	7.13	6.50	6.97	78500
2000-09-28	6.88	7.13	6.63	7.00	52100
2000-09-29	7.13	7.13	7.00	7.13	16800
2000-10-02	7.13	7.13	6.75	6.88	52000
2000-10-03	6.94	6.94	6.63	6.75	49200
2000-10-04	7.02	7.06	6.75	6.88	29100
2000-10-05	6.88	6.88	6.50	6.88	73900
2000-10-06	6.50	6.63	6.41	6.41	117500
2000-10-09	6.41	6.63	6.25	6.38	22300
2000-10-10	6.25	6.25	5.75	6.00	34400
2000-10-11	5.70	6.00	5.69	6.00	68000
2000-10-12	5.95	6.25	5.13	5.50	70400
2000-10-13	5.25	6.00	5.25	5.75	66000
2000-10-16	6.00	6.06	5.63	5.88	16900
2000-10-17	6.00	6.25	5.88	6.00	58600
2000-10-18	5.77	6.00	5.25	6.00	33000
2000-10-19	6.00	6.00	5.88	5.88	45600
2000-10-20	5.75	6.75	5.75	6.63	198000
2000-10-23	6.00	7.00	6.00	7.00	135500
2000-10-24	7.00	7.13	6.50	7.00	165000
2000-10-25	5.94	7.00	5.92	6.63	117600
2000-10-26	6.52	6.52	5.63	6.00	118000
2000-10-27	6.88	7.13	6.50	7.00	90400
2000-10-30	7.00	7.00	6.56	6.88	30100
2000-10-31	7.13	7.13	6.63	6.81	61900
2000-11-01	6.84	6.94	6.75	6.94	39200
2000-11-02	6.94	7.44	6.81	7.38	134000
2000-11-03	7.50	8.13	7.14	7.88	214700
2000-11-06	7.94	8.38	7.88	8.00	391800
2000-11-07	7.97	8.06	7.63	8.00	115900
2000-11-08	8.06	8.06	7.75	7.75	33200
2000-11-09	7.94	8.03	7.63	8.00	80500
2000-11-10	7.94	8.00	7.63	7.63	20800
2000-11-13	7.50	7.75	6.75	6.88	82900
2000-11-14	6.89	7.88	6.89	7.88	85400
2000-11-15	7.94	8.00	7.63	7.88	65600
2000-11-16	7.88	7.88	7.56	7.75	8600
2000-11-17	7.88	7.94	7.50	7.50	40000
2000-11-20	7.50	7.50	6.50	6.53	135000
2000-11-21	6.63	6.81	6.63	6.63	13600
2000-11-22	6.50	6.50	5.94	6.13	95500
2000-11-24	6.00	6.50	6.00	6.38	40800
2000-11-27	6.27	6.86	6.13	6.38	42300
2000-11-28	6.69	6.69	6.25	6.25	146900
2000-11-29	6.50	6.50	5.50	5.88	86400
2000-11-30	5.56	5.88	5.13	5.56	106300
2000-12-01	5.75	5.75	5.25	5.50	52600
2000-12-04	5.34	5.50	4.63	5.06	131000
2000-12-05	5.23	5.75	5.23	5.75	49500
2000-12-06	5.92	5.94	5.50	5.69	34300
2000-12-07	5.75	5.94	5.38	5.94	26000
2000-12-08	5.98	5.98	5.56	5.63	37300
2000-12-11	5.94	6.38	5.75	6.31	55600
2000-12-12	6.42	6.50	6.06	6.31	65400
2000-12-13	6.38	6.38	6.13	6.19	6200
2000-12-14	6.19	6.19	5.75	5.75	20000
2000-12-15	6.00	6.00	5.50	5.75	21800
2000-12-18	5.63	6.00	5.56	5.72	37600
2000-12-19	5.53	5.75	5.13	5.25	53400
2000-12-20	5.64	5.64	4.88	5.00	93900
2000-12-21	5.19	5.63	4.75	5.00	43000
2000-12-22	5.13	5.13	4.75	5.00	100500
2000-12-26	5.00	5.75	4.88	5.75	67200
2000-12-27	5.50	6.00	5.25	5.50	114400
2000-12-28	5.52	6.25	5.50	6.13	168600
2000-12-29	6.38	7.38	5.81	7.25	91800
2001-01-02	7.00	7.00	6.50	6.56	48200
2001-01-03	6.14	6.88	6.13	6.81	89000
2001-01-04	6.72	6.88	6.56	6.88	16700
2001-01-05	6.69	6.81	6.38	6.38	36400
2001-01-08	6.38	6.38	5.56	5.75	25700
2001-01-09	5.75	5.75	5.50	5.63	20100
2001-01-10	5.67	5.94	5.67	5.94	4500
2001-01-11	5.88	7.00	5.88	6.31	76200
2001-01-12	6.75	6.75	6.38	6.75	17100
2001-01-16	6.75	7.44	6.50	7.06	141200
2001-01-17	7.19	7.34	6.75	6.94	26800
2001-01-18	7.00	7.00	6.56	6.69	9000
2001-01-19	6.63	6.75	6.06	6.31	15500
2001-01-22	6.08	6.44	6.00	6.25	35600
2001-01-23	6.13	6.38	5.88	6.19	125100
2001-01-24	6.36	6.50	6.13	6.50	52100
2001-01-25	6.13	6.63	6.13	6.19	4600
2001-01-26	6.19	6.63	6.13	6.63	8500
2001-01-29	6.13	6.63	6.13	6.63	32000
2001-01-30	6.50	6.63	6.25	6.50	6800
2001-01-31	6.13	6.38	6.13	6.25	4400
2001-02-01	6.38	6.63	6.13	6.50	36500
2001-02-02	6.75	6.75	6.25	6.25	4800
2001-02-05	6.25	6.25	6.06	6.25	31100
2001-02-06	6.13	6.25	6.00	6.00	17600
2001-02-07	6.06	6.69	6.06	6.44	7700
2001-02-08	6.50	6.50	6.25	6.41	4300
2001-02-09	6.25	6.25	6.06	6.06	5100
2001-02-12	6.06	6.06	5.38	6.00	24000
2001-02-13	5.75	6.00	5.63	5.88	10100
2001-02-14	5.75	5.94	5.56	5.75	56400
2001-02-15	5.50	5.69	5.50	5.63	4100
2001-02-16	5.69	5.81	5.31	5.50	58200
2001-02-20	5.50	5.75	5.50	5.50	3300
2001-02-21	5.50	5.50	5.16	5.19	28900
2001-02-22	5.16	5.19	4.81	5.00	36400
2001-02-23	4.75	5.00	4.53	4.56	122900
2001-02-26	4.69	5.25	4.66	5.25	34200
2001-02-27	4.63	5.31	4.63	5.31	26100
2001-02-28	5.13	5.56	5.00	5.56	15700
2001-03-01	5.06	5.25	4.88	5.25	74300
2001-03-02	4.75	5.38	4.63	5.38	17400
2001-03-05	5.00	5.50	5.00	5.50	8100
2001-03-06	4.64	5.50	4.64	5.25	2800
2001-03-07	5.20	5.81	5.20	5.75	32200
2001-03-08	5.75	5.75	5.41	5.56	13600
2001-03-09	5.22	5.69	5.22	5.63	45500
2001-03-12	5.63	5.75	5.03	5.03	22800
2001-03-13	5.38	5.39	4.94	5.00	37800
2001-03-14	4.89	5.00	4.56	5.00	16900
2001-03-15	4.56	5.13	4.56	4.81	24900
2001-03-16	4.75	4.81	4.44	4.44	39400
2001-03-19	4.14	4.17	3.75	3.75	101000
2001-03-20	4.44	4.44	3.25	3.25	58200
2001-03-21	3.38	3.50	3.31	3.31	47200
2001-03-22	3.48	3.48	2.88	3.44	85100
2001-03-23	3.50	3.69	3.06	3.50	67700
2001-03-26	3.48	3.56	3.38	3.38	45600
2001-03-27	3.38	3.38	3.13	3.38	20000
2001-03-28	3.31	3.38	3.13	3.38	12000
2001-03-29	3.25	3.38	3.16	3.28	84800
2001-03-30	3.38	3.44	3.16	3.16	41000
2001-04-02	3.16	3.31	3.00	3.25	45100
2001-04-03	2.94	3.28	2.78	2.81	52600
2001-04-04	2.75	2.81	2.50	2.81	62400
2001-04-05	2.81	3.38	2.75	3.03	78200
2001-04-06	2.88	3.19	2.75	3.13	22600
2001-04-09	3.15	3.15	2.84	2.95	47200
2001-04-10	3.00	3.04	2.87	3.02	83300
2001-04-11	3.00	3.06	3.00	3.04	34900
2001-04-12	3.12	3.12	2.63	2.85	88100
2001-04-16	2.85	3.18	2.85	3.10	19200
2001-04-17	2.95	3.38	2.95	3.30	23100
2001-04-18	3.48	3.49	3.19	3.39	34000
2001-04-19	3.44	4.05	3.39	3.65	81900
2001-04-20	3.95	3.95	3.62	3.65	3400
2001-04-23	3.93	3.93	3.55	3.55	14700
2001-04-24	3.80	3.80	3.55	3.55	6100
2001-04-25	3.55	3.56	3.36	3.45	49600
2001-04-26	3.40	3.40	3.03	3.03	24500
2001-04-27	3.11	3.13	3.11	3.13	1600
2001-04-30	3.21	3.21	3.12	3.15	51900
2001-05-01	3.10	3.29	3.10	3.25	33600
2001-05-02	3.28	3.48	3.05	3.22	17100
2001-05-03	3.15	3.63	3.14	3.63	12100
2001-05-04	3.22	3.74	3.22	3.74	31700
2001-05-07	3.75	3.90	3.51	3.52	19000
2001-05-08	3.51	3.51	3.51	3.51	1800
2001-05-09	3.90	3.90	3.50	3.50	18500
2001-05-10	3.44	3.50	3.23	3.23	38900
2001-05-11	3.31	3.49	3.02	3.40	45600
2001-05-14	3.40	3.40	2.92	2.95	31900
2001-05-15	3.29	3.29	3.06	3.12	6800
2001-05-16	3.15	3.15	3.07	3.13	55600
2001-05-17	3.11	3.24	3.04	3.10	51400
2001-05-18	3.23	3.23	3.08	3.22	40700
2001-05-21	3.27	3.54	3.27	3.50	21300
2001-05-22	3.54	3.54	3.46	3.50	68800
2001-05-23	3.42	3.48	3.30	3.48	3700
2001-05-24	3.48	3.48	3.31	3.40	3900
2001-05-25	3.38	3.39	3.38	3.39	2400
2001-05-29	3.39	3.39	3.33	3.33	7100
2001-05-30	3.27	3.29	3.25	3.25	32000
2001-05-31	3.35	3.35	3.19	3.19	20200
2001-06-01	3.25	3.28	3.21	3.25	24500
2001-06-04	3.25	3.35	3.25	3.25	16800
2001-06-05	3.25	3.27	3.20	3.25	57300
2001-06-06	3.22	3.27	3.19	3.20	54300
2001-06-07	3.15	3.25	3.15	3.25	2200
2001-06-08	3.27	3.27	3.15	3.16	17400
2001-06-11	3.00	3.16	2.95	2.97	36400
2001-06-12	3.00	3.05	2.95	3.03	5500
2001-06-13	2.95	3.15	2.95	3.00	19000
2001-06-14	2.99	3.01	2.99	3.00	7100
2001-06-15	2.90	2.99	2.78	2.78	18100
2001-06-18	2.78	2.81	2.56	2.56	5100
2001-06-19	2.52	2.60	2.50	2.50	22500
2001-06-20	2.50	2.60	2.25	2.60	32400
2001-06-21	2.60	2.60	2.00	2.59	12400
2001-06-22	2.30	2.57	2.30	2.57	5000
2001-06-25	2.50	2.57	2.20	2.40	15000
2001-06-26	2.45	2.49	2.38	2.49	12800
2001-06-27	2.42	2.54	2.40	2.41	13500
2001-06-28	2.54	2.54	2.34	2.34	17700
2001-06-29	2.40	2.40	2.37	2.40	27100
2001-07-02	2.59	2.72	2.40	2.72	28000
2001-07-03	2.41	2.55	2.41	2.42	6900
2001-07-05	2.65	2.65	2.25	2.40	28000
2001-07-06	2.30	2.35	2.10	2.25	61900
2001-07-09	2.25	2.25	2.06	2.20	93900
2001-07-10	2.29	2.29	2.15	2.16	20900
2001-07-11	2.11	2.16	2.09	2.16	28000
2001-07-12	2.22	2.28	2.20	2.25	78000
2001-07-13	2.28	2.41	2.28	2.41	27700
2001-07-16	2.45	2.47	2.31	2.47	133600
2001-07-17	2.50	2.52	2.41	2.47	17900
2001-07-18	2.50	2.50	2.49	2.49	27900
2001-07-19	2.42	2.44	2.29	2.29	9600
2001-07-20	2.16	2.18	2.03	2.03	57500
2001-07-23	2.03	2.07	2.00	2.05	78100
2001-07-24	2.01	2.03	1.95	2.00	11600
2001-07-25	2.00	2.00	1.96	1.99	4700
2001-07-26	1.97	1.99	1.67	1.71	91700
2001-07-27	1.75	1.87	1.50	1.87	104200
2001-07-30	1.94	2.05	1.70	2.00	66200
2001-07-31	2.00	2.14	1.90	2.08	48300
2001-08-01	2.14	2.29	1.82	2.29	172700
2001-08-02	2.28	2.28	2.11	2.15	7700
2001-08-03	2.14	2.14	1.92	1.93	13300
2001-08-06	1.92	2.00	1.91	1.92	7800
2001-08-07	1.99	2.01	1.99	2.01	1100
2001-08-08	2.10	2.10	2.00	2.00	15300
2001-08-09	2.07	2.07	2.01	2.05	5900
2001-08-10	1.97	2.18	1.97	2.00	13100
2001-08-13	2.01	2.01	1.93	1.94	57200
2001-08-14	1.92	1.93	1.85	1.86	42000
2001-08-15	1.85	1.87	1.80	1.80	17000
2001-08-16	1.78	1.80	1.78	1.79	10700
2001-08-17	1.79	1.84	1.78	1.83	22900
2001-08-20	1.78	1.80	1.78	1.80	3600
2001-08-21	1.85	1.91	1.77	1.83	39600
2001-08-22	1.84	1.92	1.75	1.88	8900
2001-08-23	1.81	1.95	1.79	1.85	9900
2001-08-24	1.90	1.90	1.80	1.81	6100
2001-08-27	1.90	1.93	1.80	1.93	8700
2001-08-28	1.85	2.00	1.83	1.86	21400
2001-08-29	1.81	1.81	1.81	1.81	6000
2001-08-30	1.80	1.94	1.71	1.72	37300
2001-08-31	1.68	1.70	1.60	1.70	32900
2001-09-04	1.55	1.65	1.48	1.54	48100
2001-09-05	1.62	1.67	1.52	1.62	21900
2001-09-06	1.62	1.62	1.48	1.56	40900
2001-09-07	1.48	1.48	1.40	1.42	18400
2001-09-10	1.49	1.60	1.41	1.60	43400
2001-09-17	1.52	1.57	1.43	1.55	30900
2001-09-18	1.55	1.63	1.30	1.31	47100
2001-09-19	1.31	1.35	1.16	1.23	151600
2001-09-20	1.18	1.23	1.07	1.10	103100
2001-09-21	1.03	1.08	0.71	1.00	77500
2001-09-24	0.99	1.08	0.98	1.00	63900
2001-09-25	1.00	1.00	0.98	1.00	63200
2001-09-26	0.96	1.05	0.93	1.05	31900
2001-09-27	1.12	1.20	1.05	1.14	130600
2001-09-28	1.19	1.19	1.06	1.11	44900
2001-10-01	1.17	1.20	1.04	1.04	15400
2001-10-02	1.00	1.00	0.90	1.00	11400
2001-10-03	0.96	1.00	0.91	1.00	2500
2001-10-04	1.07	1.07	0.94	1.02	10700
2001-10-05	1.08	1.08	0.95	1.03	3800
2001-10-08	0.96	0.99	0.94	0.94	4000
2001-10-09	0.94	1.05	0.94	1.00	17900
2001-10-10	1.14	1.70	1.14	1.42	259100
2001-10-11	1.84	2.10	1.45	1.75	96400
2001-10-12	1.85	1.95	1.45	1.45	89100
2001-10-15	1.80	1.83	1.48	1.56	52100
2001-10-16	1.63	1.84	1.58	1.70	22400
2001-10-17	1.87	2.07	1.71	1.75	39500
2001-10-18	1.62	1.90	1.62	1.88	8600
2001-10-19	1.62	1.89	1.62	1.89	6800
2001-10-22	1.81	1.87	1.55	1.87	13000
2001-10-23	1.84	1.84	1.54	1.70	20700
2001-10-24	1.84	1.85	1.60	1.80	9500
2001-10-25	1.65	1.80	1.57	1.72	29100
2001-10-26	1.74	1.99	1.74	1.81	24000
2001-10-29	1.82	1.94	1.80	1.86	24800
2001-10-30	1.77	1.85	1.70	1.79	13000
2001-10-31	1.82	1.82	1.61	1.73	5600
2001-11-01	1.73	1.75	1.68	1.68	10900
2001-11-02	1.78	1.93	1.75	1.75	9900
2001-11-05	1.85	1.85	1.70	1.70	15200
2001-11-06	1.65	1.68	1.55	1.55	12200
2001-11-07	1.69	1.70	1.20	1.48	251700
2001-11-08	1.52	1.64	1.50	1.50	32200
2001-11-09	1.63	1.63	1.43	1.55	52600
2001-11-12	1.54	1.63	1.45	1.57	31000
2001-11-13	1.45	1.66	1.45	1.65	76600
2001-11-14	1.65	2.20	1.65	2.01	63300
2001-11-15	2.21	2.22	1.83	1.90	54600
2001-11-16	2.14	2.15	1.80	1.90	30700
2001-11-19	1.96	1.98	1.82	1.87	39000
2001-11-20	1.87	1.98	1.65	1.95	103100
2001-11-21	1.94	2.00	1.90	2.00	161800
2001-11-23	2.00	2.07	2.00	2.02	25100
2001-11-26	2.04	2.09	1.96	2.00	55200
2001-11-27	1.92	2.08	1.92	2.07	32800
2001-11-28	2.07	2.09	1.90	1.93	68200
2001-11-29	1.92	2.02	1.92	1.98	10400
2001-11-30	1.98	2.10	1.81	2.08	88600
2001-12-03	2.00	2.10	2.00	2.10	22200
2001-12-04	2.10	2.16	1.97	1.97	36200
2001-12-05	1.98	2.12	1.92	2.02	59900
2001-12-06	2.00	2.11	2.00	2.06	38900
2001-12-07	2.02	2.21	2.01	2.21	60000
2001-12-10	2.10	2.17	2.05	2.05	23300
2001-12-11	2.07	2.23	2.07	2.21	68000
2001-12-12	2.23	2.57	2.19	2.57	98300
2001-12-13	2.70	2.79	2.55	2.60	230200
2001-12-14	2.48	2.63	2.30	2.45	156000
2001-12-17	2.49	2.77	2.45	2.64	118600
2001-12-18	2.60	2.64	2.36	2.50	100700
2001-12-19	2.45	2.57	2.30	2.50	89400
2001-12-20	2.40	2.50	2.32	2.35	29900
2001-12-21	2.36	2.54	2.25	2.42	60300
2001-12-24	2.40	2.52	2.40	2.52	4500
2001-12-26	2.34	2.47	2.25	2.47	42700
2001-12-27	2.48	2.49	2.40	2.49	41300
2001-12-28	2.40	2.52	2.25	2.50	43600
2001-12-31	2.46	2.73	2.35	2.72	137500
2002-01-02	2.74	2.85	2.44	2.70	7600
2002-01-03	2.47	2.79	2.47	2.58	4600
2002-01-04	2.40	2.52	2.39	2.42	15700
2002-01-07	2.74	2.74	2.47	2.55	4900
2002-01-08	2.61	2.95	2.55	2.95	38700
2002-01-09	2.85	2.85	2.73	2.79	21500
2002-01-10	2.73	2.73	2.45	2.51	66800
2002-01-11	2.23	2.23	1.77	2.04	411900
2002-01-14	2.04	2.35	1.80	2.30	135800
2002-01-15	2.30	2.58	2.01	2.50	124400
2002-01-16	2.53	2.69	2.35	2.57	208700
2002-01-17	2.64	2.64	2.40	2.55	174000
2002-01-18	2.55	2.63	2.46	2.50	135100
2002-01-22	2.50	2.54	2.18	2.26	60900
2002-01-23	2.33	2.45	2.33	2.45	25200
2002-01-24	2.30	2.45	2.30	2.35	22500
2002-01-25	2.38	2.44	2.30	2.44	62700
2002-01-28	2.16	2.40	2.16	2.40	24300
2002-01-29	2.21	2.29	2.16	2.29	47300
2002-01-30	2.18	2.30	2.10	2.28	66600
2002-01-31	2.20	2.39	2.20	2.32	19200
2002-02-01	2.39	2.39	2.29	2.38	3600
2002-02-04	2.29	2.35	2.20	2.20	24300
2002-02-05	2.16	2.26	2.15	2.22	36900
2002-02-06	2.21	2.23	2.16	2.23	10500
2002-02-07	2.15	2.23	2.02	2.15	41700
2002-02-08	2.20	2.22	2.10	2.20	32700
2002-02-11	2.10	2.24	2.10	2.20	166100
2002-02-12	2.12	2.24	2.12	2.24	58200
2002-02-13	2.25	2.29	2.07	2.25	30800
2002-02-14	2.22	2.31	2.16	2.19	3400
2002-02-15	2.12	2.23	2.12	2.23	135100
2002-02-19	2.11	2.24	2.10	2.21	46800
2002-02-20	2.19	2.20	1.96	2.19	88500
2002-02-21	2.25	2.25	2.15	2.15	4200
2002-02-22	2.20	2.20	2.14	2.19	4200
2002-02-25	1.99	2.19	1.99	2.10	16200
2002-02-26	2.05	2.20	2.05	2.14	4700
2002-02-27	2.05	2.23	2.05	2.10	45800
2002-02-28	2.05	2.15	2.04	2.15	9300
2002-03-01	2.07	2.07	1.96	2.05	47300
2002-03-04	1.96	2.10	1.90	2.10	70500
2002-03-05	2.22	2.22	2.01	2.01	36400
2002-03-06	2.04	2.05	1.97	2.00	49400
2002-03-07	2.00	2.05	1.95	2.05	35000
2002-03-08	2.09	2.09	1.86	1.92	50400
2002-03-11	1.91	1.99	1.91	1.94	5400
2002-03-12	1.95	1.95	1.90	1.95	7900
2002-03-13	1.99	1.99	1.85	1.85	16300
2002-03-14	1.68	2.00	1.61	1.99	37000
2002-03-15	1.95	1.99	1.91	1.97	9000
2002-03-18	1.88	1.95	1.74	1.95	29200
2002-03-19	1.80	1.95	1.80	1.88	24800
2002-03-20	1.78	2.00	1.70	1.83	40000
2002-03-21	1.86	1.88	1.78	1.78	22100
2002-03-22	1.87	1.87	1.66	1.86	8700
2002-03-25	1.85	1.85	1.70	1.80	22200
2002-03-26	1.76	1.90	1.76	1.90	5400
2002-03-27	1.89	1.98	1.87	1.98	7300
2002-03-28	1.85	2.15	1.83	2.15	27700
2002-04-01	1.73	2.08	1.73	2.08	19600
2002-04-02	2.05	2.05	2.05	2.05	4900
2002-04-03	2.15	2.15	2.01	2.01	27400
2002-04-04	2.01	2.01	1.86	1.90	6500
2002-04-05	1.98	1.98	1.90	1.94	800
2002-04-08	2.01	2.04	1.95	2.00	48600
2002-04-09	1.99	1.99	1.90	1.94	3400
2002-04-10	1.99	1.99	1.77	1.87	12200
2002-04-11	1.83	1.90	1.75	1.80	18400
2002-04-12	1.71	1.75	1.70	1.71	12800
2002-04-15	1.89	1.89	1.76	1.76	2900
2002-04-16	1.76	1.89	1.76	1.85	18900
2002-04-17	1.80	1.90	1.77	1.85	12000
2002-04-18	1.77	2.08	1.77	2.08	27400
2002-04-19	2.00	2.13	2.00	2.13	25100
2002-04-22	1.92	2.16	1.92	2.04	10300
2002-04-23	2.00	2.11	2.00	2.09	11000
2002-04-24	2.09	2.10	2.00	2.09	8100
2002-04-25	1.85	2.18	1.85	2.16	50700
2002-04-26	2.15	2.15	2.01	2.04	32100
2002-04-29	2.07	2.07	1.92	1.93	7900
2002-04-30	1.98	2.05	1.93	2.03	116500
2002-05-01	2.04	2.08	1.99	2.00	63700
2002-05-02	1.97	2.02	1.90	1.90	17700
2002-05-03	1.95	2.03	1.90	2.00	7800
2002-05-06	1.87	2.01	1.87	1.88	6800
2002-05-07	1.80	1.87	1.79	1.79	3000
2002-05-08	1.76	1.86	1.70	1.83	9200
2002-05-09	1.71	1.73	1.63	1.63	11400
2002-05-10	1.55	1.59	1.47	1.55	28900
2002-05-13	1.56	1.85	1.45	1.70	53100
2002-05-14	1.71	1.86	1.71	1.83	9200
2002-05-15	1.75	1.85	1.65	1.85	8700
2002-05-16	1.75	1.97	1.70	1.95	44400
2002-05-17	1.98	2.00	1.90	1.99	3100
2002-05-20	1.99	2.03	1.86	1.91	13800
2002-05-21	1.80	1.89	1.65	1.70	31700
2002-05-22	1.71	1.83	1.70	1.74	12600
2002-05-23	1.72	2.00	1.69	1.97	51000
2002-05-24	1.85	2.00	1.77	1.83	71700
2002-05-28	1.96	1.96	1.83	1.83	17900
2002-05-29	1.81	1.89	1.81	1.89	600
2002-05-30	1.75	1.79	1.71	1.75	10600
2002-05-31	1.76	1.79	1.60	1.71	29300
2002-06-03	1.61	1.61	1.25	1.55	56700
2002-06-04	1.51	1.58	1.41	1.56	31300
2002-06-05	1.56	1.56	1.40	1.43	53000
2002-06-06	1.41	1.47	1.35	1.35	21000
2002-06-07	1.34	1.40	1.32	1.39	39600
2002-06-10	1.40	1.45	1.35	1.35	35500
2002-06-11	1.35	1.40	1.23	1.26	35300
2002-06-12	1.25	1.25	1.15	1.23	42800
2002-06-13	1.20	1.40	1.20	1.35	31300
2002-06-14	1.28	1.37	1.23	1.37	18100
2002-06-17	1.40	1.48	1.35	1.45	26900
2002-06-18	1.54	1.56	1.42	1.50	12700
2002-06-19	1.48	1.49	1.47	1.49	5300
2002-06-20	1.47	1.50	1.25	1.38	33100
2002-06-21	1.42	1.42	1.31	1.40	27000
2002-06-24	1.30	1.42	1.30	1.42	22100
2002-06-25	1.42	1.45	1.37	1.42	37300
2002-06-26	1.37	1.41	1.25	1.35	28900
2002-06-27	1.42	1.42	1.28	1.33	36400
2002-06-28	1.24	1.53	1.24	1.53	62100
2002-07-01	1.26	1.46	1.26	1.45	26800
2002-07-02	1.35	1.42	1.30	1.42	25700
2002-07-03	1.35	1.35	1.22	1.33	72800
2002-07-05	1.35	1.44	1.32	1.40	33700
2002-07-08	1.50	1.54	1.25	1.36	71100
2002-07-09	1.33	1.38	1.25	1.38	63300
2002-07-10	1.35	1.41	1.33	1.39	51500
2002-07-11	1.42	1.42	1.29	1.32	35200
2002-07-12	1.43	1.44	1.25	1.38	19100
2002-07-15	1.24	1.25	1.16	1.20	76700
2002-07-16	1.19	1.24	1.19	1.20	140200
2002-07-17	1.20	1.22	1.19	1.20	91300
2002-07-18	1.29	1.29	1.22	1.25	19300
2002-07-19	1.23	1.27	1.23	1.27	6600
2002-07-22	1.20	1.25	1.19	1.25	22600
2002-07-23	1.24	1.25	1.22	1.23	13500
2002-07-24	1.20	1.22	1.10	1.22	96800
2002-07-25	1.22	1.29	1.17	1.24	15300
2002-07-26	1.10	1.30	1.10	1.30	121300
2002-07-29	1.27	1.31	1.23	1.31	7400
2002-07-30	1.31	1.31	1.12	1.23	4800
2002-07-31	1.21	1.28	1.20	1.24	76800
2002-08-01	1.21	1.25	1.17	1.22	38100
2002-08-02	1.20	1.27	1.20	1.27	99300
2002-08-05	1.24	1.33	1.24	1.26	7300
2002-08-06	1.29	1.30	1.27	1.30	4300
2002-08-07	1.30	1.39	1.30	1.39	34100
2002-08-08	1.35	1.53	1.35	1.50	76300
2002-08-09	1.67	1.68	1.51	1.65	17000
2002-08-12	1.59	1.69	1.50	1.60	50100
2002-08-13	1.60	1.69	1.50	1.57	46900
2002-08-14	1.55	1.56	1.53	1.53	10400
2002-08-15	1.53	1.65	1.50	1.65	28400
2002-08-16	1.63	1.84	1.62	1.84	23500
2002-08-19	1.86	1.91	1.80	1.90	17000
2002-08-20	1.90	2.12	1.82	2.01	59600
2002-08-21	2.05	2.24	2.04	2.23	40700
2002-08-22	2.24	2.25	2.10	2.14	57600
2002-08-23	2.18	2.37	2.11	2.37	18800
2002-08-26	2.30	2.47	2.27	2.30	24200
2002-08-27	2.12	2.30	2.11	2.27	29500
2002-08-28	2.12	2.27	2.11	2.27	4200
2002-08-29	2.26	2.35	2.23	2.35	13200
2002-08-30	2.34	2.48	2.26	2.43	19400
2002-09-03	2.50	2.50	2.12	2.27	25700
2002-09-04	2.21	2.30	2.07	2.18	23000
2002-09-05	2.24	2.24	2.05	2.15	18100
2002-09-06	2.15	2.25	2.05	2.18	18700
2002-09-09	2.20	2.21	2.07	2.21	30500
2002-09-10	2.20	2.39	2.19	2.38	12600
2002-09-11	2.25	2.47	2.24	2.47	13100
2002-09-12	2.46	2.50	2.38	2.50	23200
2002-09-13	2.49	2.74	2.44	2.74	44200
2002-09-16	2.70	2.98	2.69	2.98	93100
2002-09-17	2.97	3.26	2.95	3.25	128800
2002-09-18	3.29	3.43	3.00	3.19	142800
2002-09-19	3.16	3.28	2.96	2.96	153700
2002-09-20	2.97	3.00	2.91	2.98	52500
2002-09-23	3.00	3.00	2.76	2.93	17300
2002-09-24	2.77	2.83	2.69	2.80	67800
2002-09-25	2.72	2.83	2.56	2.79	86100
2002-09-26	2.66	2.77	2.65	2.68	22300
2002-09-27	2.68	2.74	2.67	2.73	10800
2002-09-30	2.67	2.67	2.55	2.59	23300
2002-10-01	2.59	2.59	2.50	2.58	18600
2002-10-02	2.57	2.58	2.51	2.58	3400
2002-10-03	2.56	2.59	2.51	2.58	14200
2002-10-04	2.59	2.70	2.53	2.54	15400
2002-10-07	2.53	2.57	2.51	2.51	8200
2002-10-08	2.50	2.50	2.33	2.45	10800
2002-10-09	2.25	2.35	2.12	2.21	78300
2002-10-10	2.00	2.39	1.73	2.39	81200
2002-10-11	2.25	2.35	2.07	2.35	18700
2002-10-14	2.16	2.35	2.15	2.35	7300
2002-10-15	2.32	2.40	2.30	2.35	31600
2002-10-16	2.35	2.35	2.34	2.35	3800
2002-10-17	2.33	2.54	2.32	2.54	46700
2002-10-18	2.55	2.79	2.53	2.68	39200
2002-10-21	2.56	2.98	2.56	2.90	22800
2002-10-22	2.98	2.99	2.70	2.83	103000
2002-10-23	2.62	2.79	2.51	2.79	184500
2002-10-24	2.56	2.89	2.55	2.89	92700
2002-10-25	2.80	2.83	2.80	2.83	3300
2002-10-28	2.95	2.95	2.65	2.78	45900
2002-10-29	2.73	2.73	2.55	2.66	56000
2002-10-30	2.67	2.67	2.60	2.64	21000
2002-10-31	2.69	2.74	2.51	2.74	67200
2002-11-01	2.77	2.77	2.65	2.72	32500
2002-11-04	2.73	2.88	2.70	2.80	103000
2002-11-05	2.86	2.95	2.81	2.94	10400
2002-11-06	2.88	2.95	2.88	2.95	11700
2002-11-07	2.90	2.90	2.87	2.88	3100
2002-11-08	2.88	2.88	2.62	2.70	34800
2002-11-11	2.60	2.61	2.53	2.61	5500
2002-11-12	2.51	2.68	2.51	2.68	528000
2002-11-13	2.68	2.68	2.58	2.58	63500
2002-11-14	2.53	2.65	2.44	2.44	61500
2002-11-15	2.51	2.55	2.45	2.55	22400
2002-11-18	2.49	2.60	2.49	2.50	22800
2002-11-19	2.59	2.91	2.59	2.91	38000
2002-11-20	2.96	3.25	2.95	3.15	71600
2002-11-21	3.19	3.50	3.19	3.35	80100
2002-11-22	3.39	3.68	3.35	3.63	59700
2002-11-25	3.17	3.71	3.15	3.55	169800
2002-11-26	3.50	3.60	3.47	3.47	95500
2002-11-27	3.54	4.20	3.45	4.20	144000
2002-11-29	4.13	4.13	3.83	4.04	39200
2002-12-02	4.24	4.24	3.85	3.90	75500
2002-12-03	3.91	4.02	3.87	3.90	41000
2002-12-04	3.90	3.95	3.75	3.87	33500
2002-12-05	3.90	3.95	3.80	3.91	41100
2002-12-06	3.89	3.99	3.86	3.99	47700
2002-12-09	4.02	4.38	3.98	4.15	204000
2002-12-10	4.31	4.65	4.15	4.55	205000
2002-12-11	4.40	4.88	4.35	4.85	204000
2002-12-12	4.84	4.84	4.20	4.30	156800
2002-12-13	4.31	4.48	4.25	4.37	69300
2002-12-16	4.47	4.47	4.10	4.38	71500
2002-12-17	4.40	4.44	4.11	4.29	17300
2002-12-18	4.27	4.32	4.01	4.10	55500
2002-12-19	4.04	4.18	3.85	3.99	70400
2002-12-20	3.86	4.18	3.85	4.14	45200
2002-12-23	4.09	4.31	3.80	4.15	98900
2002-12-24	4.20	4.22	4.13	4.15	10200
2002-12-26	4.10	4.19	3.89	4.19	14900
2002-12-27	3.91	4.24	3.66	4.20	30700
2002-12-30	4.10	4.24	3.78	4.13	25700
2002-12-31	4.00	4.40	3.88	4.35	27900
2003-01-02	4.32	4.32	4.00	4.05	26000
2003-01-03	4.00	4.09	3.95	4.08	18900
2003-01-06	4.01	4.13	3.90	4.00	46000
2003-01-07	3.94	4.03	3.94	3.95	22300
2003-01-08	3.97	3.97	3.80	3.80	44400
2003-01-09	3.82	3.90	3.70	3.76	59000
2003-01-10	3.51	3.80	3.51	3.74	96300
2003-01-13	3.81	4.44	3.81	4.39	193400
2003-01-14	4.40	4.42	4.25	4.30	39200
2003-01-15	4.39	4.39	3.95	4.28	44000
2003-01-16	4.28	4.32	4.16	4.22	31700
2003-01-17	4.15	4.35	3.97	4.35	51700
2003-01-21	4.35	4.35	4.00	4.08	58900
2003-01-22	4.08	4.13	3.85	4.01	38300
2003-01-23	4.00	4.16	3.97	4.13	42000
2003-01-24	4.13	4.13	3.94	4.10	23200
2003-01-27	3.60	4.00	3.60	4.00	58600
2003-01-28	4.09	4.09	3.98	4.06	8300
2003-01-29	4.09	4.28	4.06	4.28	24100
2003-01-30	4.26	4.35	4.06	4.18	92800
2003-01-31	4.10	4.44	4.10	4.44	80000
2003-02-03	4.44	5.00	4.29	4.80	214900
2003-02-04	5.10	5.20	4.80	4.85	151000
2003-02-05	5.17	5.17	4.68	5.00	74200
2003-02-06	4.91	5.40	4.90	5.18	290700
2003-02-07	5.20	5.20	4.80	5.18	186000
2003-02-10	5.10	5.25	5.00	5.25	85300
2003-02-11	5.21	5.32	5.05	5.10	85100
2003-02-12	5.05	5.20	5.01	5.20	70400
2003-02-13	5.08	5.10	4.61	4.94	162000
2003-02-14	4.94	5.00	4.75	5.00	44700
2003-02-18	5.00	5.05	4.90	5.00	56600
2003-02-19	4.90	5.00	4.89	5.00	53200
2003-02-20	5.00	5.00	4.86	4.95	50300
2003-02-21	4.99	4.99	4.72	4.81	466900
2003-02-24	4.65	4.80	4.05	4.42	233700
2003-02-25	4.31	4.60	4.31	4.60	38000
2003-02-26	4.65	4.65	4.53	4.56	35500
2003-02-27	4.52	4.60	4.31	4.53	37000
2003-02-28	4.54	4.95	4.50	4.72	203200
2003-03-03	4.80	4.99	4.74	4.81	133100
2003-03-04	5.00	5.00	4.58	4.65	184200
2003-03-05	4.57	4.76	4.50	4.65	50200
2003-03-06	4.60	4.75	4.46	4.60	124700
2003-03-07	4.66	4.66	4.60	4.63	67900
2003-03-10	4.60	4.78	4.59	4.65	57600
2003-03-11	4.59	4.78	4.59	4.75	25500
2003-03-12	4.76	4.79	4.62	4.66	129400
2003-03-13	4.60	4.78	4.57	4.63	38100
2003-03-14	4.60	4.74	4.60	4.65	42200
2003-03-17	4.66	4.75	4.15	4.44	89900
2003-03-18	4.31	4.70	4.21	4.49	79200
2003-03-19	4.64	4.85	4.45	4.65	115700
2003-03-20	4.79	4.82	4.61	4.81	142200
2003-03-21	4.90	5.20	4.90	5.05	263500
2003-03-24	5.05	5.95	4.83	5.81	1059400
2003-03-25	5.81	6.39	5.51	6.27	1005700
2003-03-26	6.39	6.60	6.16	6.39	655700
2003-03-27	6.11	6.55	6.10	6.52	278200
2003-03-28	7.29	7.74	6.89	7.05	1596200
2003-03-31	6.95	7.58	6.75	7.15	621400
2003-04-01	7.10	7.74	7.10	7.73	451200
2003-04-02	8.10	8.15	7.22	7.25	1270200
2003-04-03	7.24	7.44	7.11	7.17	781300
2003-04-04	7.25	7.88	7.25	7.75	988900
2003-04-07	8.27	8.56	8.25	8.32	620400
2003-04-08	8.30	8.93	8.01	8.81	500000
2003-04-09	9.20	9.30	8.60	8.80	1208900
2003-04-10	8.78	8.78	8.55	8.69	224900
2003-04-11	8.60	8.80	7.95	8.45	594500
2003-04-14	8.41	9.00	8.39	8.60	427300
2003-04-15	8.63	8.80	8.40	8.55	196200
2003-04-16	8.59	8.60	8.19	8.25	286400
2003-04-17	8.22	8.45	8.10	8.40	172300
2003-04-21	8.50	8.64	8.40	8.45	146200
2003-04-22	8.43	9.42	8.42	9.09	1303000
2003-04-23	9.22	9.62	9.10	9.48	445600
2003-04-24	9.48	9.85	9.28	9.61	780200
2003-04-25	9.96	9.98	9.49	9.60	406500
2003-04-28	9.60	9.60	9.15	9.37	337000
2003-04-29	9.40	9.40	8.20	8.64	788000
2003-04-30	8.45	9.15	8.25	8.70	484400
2003-05-01	8.86	9.05	8.61	8.79	175800
2003-05-02	8.69	9.10	8.50	8.75	225300
2003-05-05	8.82	8.95	8.50	8.52	151400
2003-05-06	8.83	8.85	8.15	8.40	339600
2003-05-07	8.26	8.85	8.25	8.58	311500
2003-05-08	8.45	8.45	7.95	8.09	316300
2003-05-09	7.85	8.55	7.80	8.45	295300
2003-05-12	7.95	8.80	7.95	8.65	167700
2003-05-13	8.80	9.03	8.60	8.78	197000
2003-05-14	8.94	8.94	8.55	8.75	114800
2003-05-15	8.65	9.24	8.65	9.21	353500
2003-05-16	9.23	9.74	9.00	9.37	555600
2003-05-19	9.35	9.35	9.02	9.14	146600
2003-05-20	9.35	9.50	9.05	9.25	302800
2003-05-21	9.25	10.18	9.20	9.90	891700
2003-05-22	9.99	10.60	9.83	10.60	1083000
2003-05-23	10.80	11.20	10.67	11.04	895100
2003-05-27	11.30	11.35	10.75	11.04	649400
2003-05-28	11.00	11.15	10.50	11.15	503600
2003-05-29	11.16	11.35	10.30	10.45	781100
2003-05-30	10.68	10.77	10.00	10.51	468000
2003-06-02	11.00	11.09	10.31	10.35	292300
2003-06-03	11.00	11.20	10.50	11.05	426700
2003-06-04	11.05	11.98	11.00	11.81	1034000
2003-06-05	11.80	12.29	11.75	12.20	470600
2003-06-06	12.27	12.30	11.65	11.99	663400
2003-06-09	12.03	12.03	11.00	11.22	406400
2003-06-10	11.25	11.40	10.75	11.00	289700
2003-06-11	11.00	11.44	10.74	11.43	375300
2003-06-12	11.44	11.61	11.25	11.60	294900
2003-06-13	11.60	11.99	11.40	11.80	486400
2003-06-16	11.74	11.90	11.61	11.74	293600
2003-06-17	11.79	12.30	11.65	12.05	419000
2003-06-18	12.10	12.10	11.05	11.65	658000
2003-06-19	11.65	12.00	11.65	11.80	236400
2003-06-20	11.81	12.01	11.68	11.97	214700
2003-06-23	13.40	13.40	12.75	13.02	1184600
2003-06-24	13.35	13.95	12.97	13.81	600000
2003-06-25	13.90	14.05	13.75	13.85	334100
2003-06-26	14.09	14.09	13.58	13.80	361200
2003-06-27	13.75	14.00	13.75	13.95	222500
2003-06-30	13.90	14.00	13.45	13.45	375200
2003-07-01	13.30	13.37	12.50	13.03	439400
2003-07-02	13.15	14.00	13.00	13.87	332600
2003-07-03	13.80	14.85	13.74	14.74	309200
2003-07-07	15.19	15.25	14.59	15.03	822600
2003-07-08	15.19	15.54	14.94	15.51	382900
2003-07-09	15.55	17.00	15.12	16.66	822400
2003-07-10	16.93	17.70	16.71	16.77	798200
2003-07-11	16.90	17.33	16.35	16.80	340900
2003-07-14	17.05	18.20	16.86	17.91	510000
2003-07-15	17.68	18.85	17.59	18.54	735300
2003-07-16	19.14	19.25	18.25	19.00	548000
2003-07-17	18.99	18.99	17.00	18.11	754200
2003-07-18	18.15	19.50	18.15	18.45	768300
2003-07-21	18.43	19.45	18.11	18.55	428700
2003-07-22	18.98	19.30	18.75	19.12	378900
2003-07-23	19.19	20.67	18.70	20.54	657700
2003-07-24	20.97	22.42	20.76	21.66	1516200
2003-07-25	22.00	22.90	21.41	22.36	676300
2003-07-28	22.74	22.85	21.78	21.87	533100
2003-07-29	21.62	21.99	19.84	20.80	919900
2003-07-30	19.19	19.65	18.50	18.99	1239000
2003-07-31	18.81	20.94	18.12	20.39	1145400
2003-08-01	20.89	22.24	20.58	21.58	708800
2003-08-04	21.55	21.97	20.75	21.10	232400
2003-08-05	21.50	21.78	20.75	21.47	192100
2003-08-06	21.40	21.68	19.80	19.96	383600
2003-08-07	19.71	20.18	17.36	18.03	1117300
2003-08-08	18.00	18.05	16.00	16.52	1534000
2003-08-11	16.12	18.42	15.63	17.73	1013100
2003-08-12	17.25	18.72	17.25	18.50	521000
2003-08-13	18.60	19.65	18.50	19.16	680800
2003-08-14	19.05	20.60	18.52	20.29	641800
2003-08-15	20.35	21.47	20.00	21.40	269500
2003-08-18	21.40	21.73	20.85	21.50	463700
2003-08-19	21.45	21.45	20.58	21.12	381100
2003-08-20	20.99	23.19	20.82	22.34	910800
2003-08-21	22.44	22.95	21.76	21.85	416200
2003-08-22	21.83	22.19	20.93	21.13	259600
2003-08-25	21.10	21.29	19.73	20.29	378800
2003-08-26	20.36	21.50	19.77	21.30	490500
2003-08-27	25.59	27.93	25.02	26.95	8403500
2003-08-28	27.94	30.50	27.00	29.32	6809100
2003-08-29	29.43	29.65	28.36	28.49	1741700
2003-09-02	28.40	32.25	27.83	31.64	2632000
2003-09-03	32.99	34.40	31.84	33.71	2658500
2003-09-04	33.15	34.10	32.76	33.45	984600
2003-09-05	32.89	34.36	32.30	33.19	817700
2003-09-08	33.35	34.70	33.19	33.90	643300
2003-09-09	33.95	36.25	33.75	36.00	940900
2003-09-10	35.33	38.92	35.10	35.27	2647300
2003-09-11	35.06	36.69	34.15	35.95	1627600
2003-09-12	36.00	37.55	35.95	37.13	1130600
2003-09-15	37.75	38.40	37.10	37.94	731800
2003-09-16	37.90	38.09	36.74	37.44	540100
2003-09-17	38.55	40.45	37.90	40.05	1426600
2003-09-18	40.71	42.55	40.21	42.03	1153800
2003-09-19	42.55	43.60	41.63	42.85	1247300
2003-09-22	40.92	43.39	40.90	41.88	995600
2003-09-23	42.09	42.29	40.03	40.20	1208400
2003-09-24	39.45	41.16	38.75	39.57	1480700
2003-09-25	39.89	40.44	36.67	37.16	1158000
2003-09-26	36.54	36.90	33.11	33.50	2376400
2003-09-29	33.65	35.74	31.09	34.65	2767100
2003-09-30	34.97	36.46	33.24	33.71	2336900
2003-10-01	34.37	35.05	32.66	33.36	1273600
2003-10-02	32.81	34.70	32.47	33.78	1480800
2003-10-03	34.40	36.00	34.05	35.10	3657600
2003-10-06	35.60	38.00	35.16	37.87	1750000
2003-10-07	37.05	39.00	37.05	37.99	1455800
2003-10-08	38.40	38.42	37.60	37.96	675400
2003-10-09	38.45	38.76	35.57	35.95	1305500
2003-10-10	36.20	36.37	34.13	34.75	1165500
2003-10-13	34.83	36.20	34.80	35.73	745800
2003-10-14	36.27	36.27	34.60	34.75	466000
2003-10-15	34.70	35.20	31.64	32.05	2140800
2003-10-16	32.16	33.40	31.15	32.00	1768200
2003-10-17	32.25	32.25	28.60	29.90	2865700
2003-10-20	30.28	31.76	28.35	28.40	2435600
2003-10-21	26.01	31.42	25.80	31.15	5739600
2003-10-22	31.57	31.60	29.07	29.80	1837300
2003-10-23	29.20	29.88	28.11	28.45	1467400
2003-10-24	28.31	28.60	27.38	27.63	1237000
2003-10-27	27.99	28.49	25.88	26.57	1473900
2003-10-28	26.68	28.79	26.00	28.65	1881200
2003-10-29	28.75	29.30	27.00	27.42	1453000
2003-10-30	26.80	29.55	26.40	27.40	1588800
2003-10-31	27.50	28.14	25.00	25.25	1992600
2003-11-03	25.74	27.30	25.63	26.33	2271400
2003-11-04	26.67	27.50	25.53	25.90	1331900
2003-11-05	26.05	26.25	24.20	24.86	1594700
2003-11-06	25.42	25.50	23.97	24.30	1422000
2003-11-07	24.81	25.31	23.98	24.94	934100
2003-11-10	25.00	25.78	23.85	24.15	1188600
2003-11-11	24.30	24.47	23.09	23.23	960800
2003-11-12	23.40	25.40	23.25	24.73	1404300
2003-11-13	25.10	28.57	24.98	27.85	2869400
2003-11-14	28.10	28.75	25.52	26.00	1755300
2003-11-17	25.60	25.99	25.00	25.18	846800
2003-11-18	25.50	26.64	24.75	24.78	1000600
2003-11-19	24.79	25.50	24.50	25.03	893000
2003-11-20	25.06	26.60	24.60	25.60	1281100
2003-11-21	26.42	26.78	25.50	25.85	1017100
2003-11-24	26.50	28.09	26.02	28.00	1491000
2003-11-25	28.55	29.20	27.62	29.00	1342200
2003-11-26	29.30	29.36	28.00	28.89	733000
2003-11-28	28.90	29.09	28.41	28.68	198300
2003-12-01	29.25	30.50	28.90	30.47	1256400
2003-12-02	30.50	32.27	30.49	31.87	1453500
2003-12-03	32.35	32.90	29.05	29.45	1574000
2003-12-04	29.70	30.25	28.06	29.00	1256600
2003-12-05	28.51	29.30	27.81	28.45	481200
2003-12-08	28.12	29.47	28.10	29.27	524900
2003-12-09	29.62	30.40	28.00	28.16	798300
2003-12-10	28.48	28.48	25.11	25.47	1832600
2003-12-11	25.06	26.40	23.50	24.80	2848300
2003-12-12	25.25	26.47	25.05	26.33	1187600
2003-12-15	27.45	27.60	24.00	24.13	1711200
2003-12-16	24.20	25.50	23.62	24.75	1137800
2003-12-17	24.80	26.25	24.30	26.10	1300900
2003-12-18	26.35	27.50	26.18	27.03	1253900
2003-12-19	27.07	27.35	26.28	26.51	733900
2003-12-22	26.29	26.90	25.65	26.00	642300
2003-12-23	25.85	26.83	25.85	26.78	448500
2003-12-24	26.75	26.75	26.15	26.42	217700
2003-12-26	26.25	27.00	26.16	26.20	179300
2003-12-29	26.66	27.75	26.55	27.56	789100
2003-12-30	27.60	27.87	27.10	27.25	381900
2003-12-31	27.30	27.73	26.30	26.79	532500
2004-01-02	27.10	27.24	26.30	27.16	427100
2004-01-05	27.63	28.23	27.50	27.90	740400
2004-01-06	29.19	29.38	28.50	29.20	1103600
2004-01-07	29.05	30.49	28.14	30.30	860900
2004-01-08	30.73	31.19	29.71	29.87	1071500
2004-01-09	29.62	30.80	28.76	29.57	876200
2004-01-12	29.98	31.98	29.78	31.73	1539400
2004-01-13	31.83	32.10	30.36	30.82	980600
2004-01-14	31.35	31.50	30.52	30.92	500500
2004-01-15	31.13	31.13	29.61	29.94	678900
2004-01-16	30.15	30.45	29.60	29.66	583100
2004-01-20	29.72	30.00	27.90	28.20	1436700
2004-01-21	28.12	29.50	27.60	28.73	1262800
2004-01-22	28.60	29.10	27.74	27.77	791200
2004-01-23	27.80	28.50	27.20	27.68	661300
2004-01-26	27.85	28.04	26.57	26.91	739900
2004-01-27	27.20	28.75	27.06	27.91	1157400
2004-01-28	28.45	28.74	25.92	26.28	1122200
2004-01-29	26.70	26.70	25.02	25.51	987300
2004-01-30	25.85	26.49	25.45	26.01	456300
2004-02-02	26.55	26.77	25.60	25.98	431400
2004-02-03	25.87	26.65	25.79	26.50	290400
2004-02-04	26.40	27.20	25.50	25.52	670200
2004-02-05	25.63	26.21	24.82	25.15	776000
2004-02-06	25.38	26.69	25.00	26.51	459800
2004-02-09	26.75	27.65	26.49	27.19	719300
2004-02-10	27.58	28.72	27.20	28.69	1102100
2004-02-11	28.68	28.73	27.63	28.25	538500
2004-02-12	28.40	28.93	27.85	28.18	453300
2004-02-13	28.15	28.48	27.30	27.57	276500
2004-02-17	27.60	28.10	26.65	27.05	412000
2004-02-18	27.19	27.85	26.75	26.75	444000
2004-02-19	27.00	27.15	26.11	26.15	354200
2004-02-20	26.61	27.08	26.19	26.23	514800
2004-02-23	26.21	26.35	24.20	24.29	1309800
2004-02-24	24.12	24.30	23.02	23.43	1551100
2004-02-25	23.56	24.90	23.37	23.81	1056300
2004-02-26	23.98	24.50	23.82	24.30	558000
2004-02-27	24.47	24.93	24.25	24.49	359700
2004-03-01	24.26	25.35	24.26	25.09	346700
2004-03-02	24.99	25.76	24.97	25.38	392900
2004-03-03	25.37	25.50	24.05	24.33	397900
2004-03-04	24.35	26.13	24.35	26.12	643900
2004-03-05	25.73	26.90	25.50	26.24	674400
2004-03-08	26.12	26.70	25.17	25.18	329100
2004-03-09	25.31	25.66	24.61	25.00	378200
2004-03-10	25.20	25.20	23.27	23.61	524900
2004-03-11	23.13	24.42	23.11	23.26	717600
2004-03-12	25.25	26.74	25.00	26.39	2866100
2004-03-15	26.44	27.47	25.75	25.78	1146400
2004-03-16	26.55	26.55	24.45	24.83	813300
2004-03-17	25.25	25.69	25.03	25.48	563300
2004-03-18	25.49	25.49	24.81	25.23	264000
2004-03-19	25.31	25.33	24.70	24.72	230600
2004-03-22	24.60	24.72	23.66	23.68	532900
2004-03-23	24.04	24.40	23.32	23.40	457100
2004-03-24	23.53	24.04	23.23	23.49	327400
2004-03-25	23.81	23.92	23.39	23.84	487100
2004-03-26	24.00	24.50	23.50	24.25	461700
2004-03-29	24.52	25.55	24.50	25.50	552600
2004-03-30	25.40	26.58	25.30	26.48	555200
2004-03-31	26.59	26.77	25.89	25.90	338500
2004-04-01	27.15	27.92	26.63	27.50	1417500
2004-04-02	28.23	28.26	27.00	27.84	683500
2004-04-05	28.20	28.26	27.75	27.81	356500
2004-04-06	27.75	27.75	26.86	27.52	398600
2004-04-07	27.35	29.60	27.08	29.10	1023800
2004-04-08	29.51	30.00	28.25	28.25	926700
2004-04-12	28.26	29.21	28.26	28.87	300100
2004-04-13	29.15	29.15	28.00	28.19	475000
2004-04-14	28.40	28.99	27.96	28.63	486900
2004-04-15	28.52	28.88	28.20	28.36	292000
2004-04-16	28.56	29.00	27.90	28.56	289200
2004-04-19	28.35	29.86	28.32	29.44	353200
2004-04-20	29.90	30.36	28.38	28.45	843300
2004-04-21	28.50	29.14	28.35	28.97	243500
2004-04-22	29.14	29.50	28.65	29.10	240800
2004-04-23	28.95	29.65	28.80	29.49	319500
2004-04-26	29.90	31.74	29.90	30.78	1314100
2004-04-27	31.02	31.82	29.53	29.70	819100
2004-04-28	29.81	30.05	28.02	28.58	632600
2004-04-29	28.48	29.01	27.53	28.00	643500
2004-04-30	29.33	29.50	26.30	26.36	1114600
2004-05-03	26.79	27.98	26.45	27.94	520000
2004-05-04	27.83	28.03	26.76	27.00	370400
2004-05-05	26.90	27.50	26.83	27.40	304000
2004-05-06	27.30	27.49	25.71	25.97	495600
2004-05-07	25.69	26.92	25.50	25.63	400700
2004-05-10	25.50	25.50	23.64	24.16	739500
2004-05-11	24.40	25.48	24.28	24.76	721600
2004-05-12	24.80	24.98	23.64	24.85	737500
2004-05-13	24.99	25.40	24.46	24.89	265800
2004-05-14	25.19	25.20	23.96	24.02	240000
2004-05-17	23.42	23.90	23.27	23.27	412700
2004-05-18	23.60	24.82	23.60	24.82	520500
2004-05-19	25.23	25.35	24.13	24.36	452800
2004-05-20	24.50	24.75	23.66	23.66	324000
2004-05-21	24.30	24.63	23.60	24.21	439800
2004-05-24	24.37	24.55	24.02	24.26	279100
2004-05-25	24.12	25.45	23.85	25.38	412300
2004-05-26	25.37	25.74	25.01	25.21	382700
2004-05-27	25.45	27.32	25.07	26.94	1620000
2004-05-28	27.27	27.28	26.33	26.85	347300
2004-06-01	27.00	27.28	25.60	26.45	456400
2004-06-02	26.50	26.60	26.01	26.18	249500
2004-06-03	26.44	26.44	25.52	25.56	233400
2004-06-04	26.20	26.75	25.54	25.83	243500
2004-06-07	26.30	26.44	25.75	26.44	270100
2004-06-08	26.25	26.49	25.61	26.49	216600
2004-06-09	26.25	26.39	25.01	25.29	402000
2004-06-10	25.53	25.75	24.15	24.89	558700
2004-06-14	24.78	24.99	24.25	24.55	166300
2004-06-15	24.85	25.38	24.55	25.15	276900
2004-06-16	25.45	25.60	24.80	25.60	256000
2004-06-17	25.30	25.60	24.80	24.96	156300
2004-06-18	25.05	25.22	24.68	24.86	160400
2004-06-21	24.80	25.36	24.75	24.75	190100
2004-06-22	24.81	25.87	24.75	25.69	272200
2004-06-23	25.75	26.32	25.32	26.30	398400
2004-06-24	26.40	26.65	26.10	26.50	361300
2004-06-25	26.88	26.88	26.20	26.67	244400
2004-06-28	27.02	27.02	26.15	26.37	409600
2004-06-29	25.75	25.95	24.35	24.40	1061100
2004-06-30	24.35	24.98	24.35	24.63	485600
2004-07-01	24.55	26.97	24.55	25.51	1139000
2004-07-02	25.41	25.44	24.55	24.68	395200
2004-07-06	24.50	24.69	23.68	24.34	562700
2004-07-07	24.53	24.66	23.27	23.53	433200
2004-07-08	23.41	23.90	19.58	20.60	4238000
2004-07-09	21.30	21.47	20.47	20.83	778700
2004-07-12	21.01	21.28	20.09	20.35	1546100
2004-07-13	20.25	20.45	18.50	19.31	1631000
2004-07-14	19.48	20.98	19.00	20.60	1068000
2004-07-15	20.95	21.09	20.16	20.44	571200
2004-07-16	20.74	20.85	19.79	19.90	414600
2004-07-19	19.87	19.96	17.57	17.57	1067300
2004-07-20	17.59	19.40	16.67	19.30	1874500
2004-07-21	19.16	19.50	17.56	17.87	684000
2004-07-22	18.00	18.65	17.45	18.50	510100
2004-07-23	18.62	18.62	17.90	18.08	312200
2004-07-26	18.30	18.47	17.07	17.19	354000
2004-07-27	17.39	18.45	17.07	18.31	447100
2004-07-28	18.35	18.57	17.37	18.06	372600
2004-07-29	18.41	19.21	17.88	19.00	629300
2004-07-30	17.84	18.96	17.25	18.85	1107300
2004-08-02	18.86	19.50	18.48	18.90	581600
2004-08-03	18.95	19.04	18.11	18.47	335100
2004-08-04	18.45	18.71	17.88	18.28	324500
2004-08-05	18.18	18.64	17.58	17.61	346700
2004-08-06	17.70	17.70	16.75	16.86	431700
2004-08-09	17.05	17.29	16.10	16.50	421300
2004-08-10	16.50	17.00	16.15	16.75	347000
2004-08-11	16.50	17.09	16.00	16.75	471500
2004-08-12	16.51	16.67	15.43	15.54	521400
2004-08-13	15.70	15.90	14.79	14.97	537500
2004-08-16	15.01	15.49	14.93	15.34	384200
2004-08-17	15.70	15.86	15.36	15.65	291600
2004-08-18	15.94	16.57	15.36	16.44	373700
2004-08-19	16.44	16.81	16.10	16.38	348900
2004-08-20	16.25	16.71	16.24	16.49	217400
2004-08-23	16.59	16.67	16.03	16.28	206600
2004-08-24	16.40	16.53	15.80	16.45	274000
2004-08-25	16.60	17.95	16.25	17.94	486200
2004-08-26	17.94	18.45	17.60	18.00	335000
2004-08-27	17.98	18.75	17.82	18.50	363900
2004-08-30	18.64	18.95	18.01	18.11	394100
2004-08-31	18.11	18.33	17.10	17.35	492500
2004-09-01	17.55	17.55	17.11	17.17	255500
2004-09-02	17.38	17.66	17.09	17.59	256000
2004-09-03	17.72	17.90	16.53	16.92	240700
2004-09-07	17.10	17.48	17.05	17.41	346800
2004-09-08	17.50	18.20	17.42	17.73	359800
2004-09-09	17.76	18.15	17.52	17.66	579800
2004-09-10	17.56	18.30	17.56	18.00	559900
2004-09-13	18.27	19.35	18.15	19.08	602400
2004-09-14	19.19	19.47	18.64	19.27	358500
2004-09-15	19.19	19.27	18.79	18.81	180400
2004-09-16	18.82	19.12	18.82	18.97	218200
2004-09-17	14.17	14.74	13.67	14.68	11142000
2004-09-20	14.79	15.13	14.52	14.91	1955900
2004-09-21	15.27	15.44	14.95	15.36	727300
2004-09-22	15.20	15.39	14.86	15.09	642400
2004-09-23	15.08	15.33	15.08	15.26	312300
2004-09-24	15.11	15.42	15.05	15.12	693300
2004-09-27	15.05	15.13	14.76	15.00	359800
2004-09-28	14.95	15.00	14.65	14.83	395100
2004-09-29	14.64	14.82	14.54	14.81	360900
2004-09-30	14.64	14.97	14.48	14.67	247800
2004-10-01	14.84	14.88	14.49	14.86	290700
2004-10-04	14.83	15.58	14.52	15.38	614400
2004-10-05	15.10	16.28	15.10	16.16	525300
2004-10-06	16.26	16.41	15.95	16.33	320300
2004-10-07	16.27	16.50	15.85	15.94	353300
2004-10-08	15.72	16.19	15.70	15.76	259900
2004-10-11	15.62	16.19	15.62	16.08	201500
2004-10-12	15.84	16.22	15.84	16.08	171500
2004-10-13	16.22	16.23	15.75	15.98	282600
2004-10-14	16.09	16.09	15.65	15.66	171800
2004-10-15	15.66	15.66	15.05	15.15	312100
2004-10-18	15.25	15.54	15.02	15.25	202800
2004-10-19	15.69	15.69	15.03	15.05	220900
2004-10-20	15.09	15.27	15.03	15.12	139000
2004-10-21	15.29	15.44	14.75	15.19	201200
2004-10-22	15.25	15.27	14.86	15.00	204800
2004-10-25	15.00	15.10	14.77	14.90	176900
2004-10-26	14.70	14.98	14.68	14.94	494100
2004-10-27	14.95	15.10	14.82	15.00	344500
2004-10-28	15.20	15.20	14.78	15.00	436300
2004-10-29	15.40	16.40	15.40	16.40	715100
2004-11-01	16.38	16.77	16.01	16.67	276700
2004-11-02	16.56	16.98	16.29	16.41	313400
2004-11-03	16.98	17.15	16.32	17.09	244700
2004-11-04	17.13	17.34	16.66	17.00	196000
2004-11-05	17.15	17.64	16.99	17.46	244200
2004-11-08	17.45	17.65	17.15	17.19	182900
2004-11-09	17.19	17.63	17.11	17.63	182600
2004-11-10	17.10	17.76	17.10	17.65	158600
2004-11-11	17.65	17.97	17.55	17.82	155800
2004-11-12	18.00	18.24	17.68	18.23	186100
2004-11-15	18.33	18.74	18.11	18.72	354300
2004-11-16	18.57	19.03	18.57	19.00	410400
2004-11-17	19.15	19.25	18.94	18.95	259800
2004-11-18	18.97	19.05	18.48	19.00	310300
2004-11-19	18.88	19.00	18.71	18.98	210800
2004-11-22	19.00	19.08	18.64	18.92	177600
2004-11-23	18.96	19.65	18.81	19.44	301300
2004-11-24	19.46	20.18	19.39	20.14	283500
2004-11-26	19.98	21.35	19.98	21.06	451500
2004-11-29	21.16	21.99	21.10	21.46	472600
2004-11-30	21.28	21.45	20.68	20.99	416300
2004-12-01	20.72	21.02	20.53	21.02	294400
2004-12-02	21.03	21.40	20.85	21.13	261000
2004-12-03	21.25	21.45	21.20	21.35	195100
2004-12-06	21.43	21.43	20.58	20.69	393700
2004-12-07	20.80	20.90	19.09	19.29	590200
2004-12-08	19.60	19.80	19.43	19.70	220900
2004-12-09	19.55	19.77	19.21	19.74	107300
2004-12-10	19.52	19.75	19.50	19.55	60500
2004-12-13	19.75	20.20	19.44	19.88	225500
2004-12-14	20.14	20.14	19.76	19.95	187700
2004-12-15	20.05	20.05	19.64	19.64	180600
2004-12-16	19.64	19.81	18.54	18.55	334900
2004-12-17	18.50	19.35	17.84	18.01	305000
2004-12-20	17.80	18.86	17.76	18.25	235400
2004-12-21	18.80	19.48	18.77	19.14	294600
2004-12-22	19.14	19.20	18.60	18.89	217500
2004-12-23	18.71	19.14	18.60	19.00	72500
2004-12-27	18.76	19.00	18.50	18.50	107000
2004-12-28	18.39	18.94	18.36	18.81	98400
2004-12-29	18.27	19.00	18.27	18.93	177000
2004-12-30	19.00	19.32	18.96	19.06	168500
2004-12-31	19.21	19.80	19.05	19.49	312900
2005-01-03	19.69	19.70	19.50	19.65	256000
2005-01-04	19.74	19.87	19.24	19.60	360600
2005-01-05	19.42	19.72	18.47	18.62	300200
2005-01-06	18.49	19.13	18.45	19.02	152000
2005-01-07	19.02	19.38	18.75	19.34	121300
2005-01-10	19.46	19.46	18.71	18.80	121600
2005-01-11	18.64	18.75	18.20	18.26	276000
2005-01-12	18.26	18.90	18.13	18.60	179600
2005-01-13	18.84	18.84	17.82	18.09	188100
2005-01-14	17.85	18.20	17.51	18.13	189900
2005-01-18	18.08	18.65	17.87	18.63	114200
2005-01-19	18.67	18.76	18.40	18.62	170300
2005-01-20	18.42	18.69	18.00	18.19	92400
2005-01-21	18.00	18.55	17.81	17.90	172300
2005-01-24	17.85	17.95	17.05	17.16	360300
2005-01-25	17.07	17.52	16.75	17.04	246800
2005-01-26	17.05	17.49	16.90	17.48	132300
2005-01-27	17.20	18.04	17.20	18.04	184100
2005-01-28	17.79	18.19	17.36	17.72	149700
2005-01-31	18.00	18.25	17.25	17.56	284800
2005-02-01	17.43	17.97	17.32	17.40	123600
2005-02-02	17.00	17.37	17.00	17.25	82800
2005-02-03	17.26	17.55	16.63	16.82	196300
2005-02-04	16.90	17.31	16.53	17.13	247000
2005-02-07	17.30	17.30	17.03	17.11	59200
2005-02-08	17.30	17.38	16.60	16.78	351300
2005-02-09	16.76	16.98	16.18	16.18	296800
2005-02-10	16.03	16.18	15.05	15.45	1036600
2005-02-11	15.44	16.18	15.06	16.13	530100
2005-02-14	16.07	16.18	15.50	15.98	197700
2005-02-15	15.90	16.64	15.79	16.10	225200
2005-02-16	16.25	16.25	15.96	16.10	68800
2005-02-17	16.68	16.68	15.83	15.83	145500
2005-02-18	15.80	16.09	15.56	15.78	81200
2005-02-22	15.67	15.95	15.32	15.41	103300
2005-02-23	15.30	16.06	15.30	15.99	152000
2005-02-24	16.10	16.10	15.56	16.02	123800
2005-02-25	15.69	16.10	15.56	16.05	108400
2005-02-28	15.66	16.05	15.36	15.99	350700
2005-03-01	15.72	16.78	15.70	16.71	261300
2005-03-02	16.72	16.90	16.32	16.36	106400
2005-03-03	16.32	16.51	16.13	16.18	85800
2005-03-04	15.30	16.00	15.00	15.39	380600
2005-03-07	15.31	15.65	15.16	15.26	169500
2005-03-08	15.13	15.47	15.01	15.25	152100
2005-03-09	15.73	15.89	15.02	15.24	155200
2005-03-10	15.60	15.60	15.07	15.17	93000
2005-03-11	15.05	15.24	14.84	15.04	196900
2005-03-14	14.72	14.95	13.54	13.79	773700
2005-03-15	13.34	13.84	13.24	13.72	349500
2005-03-16	13.32	13.61	12.62	13.36	757900
2005-03-17	13.45	13.99	13.28	13.79	377400
2005-03-18	13.93	13.93	13.57	13.70	107700
2005-03-21	13.73	14.05	13.64	13.92	178100
2005-03-22	13.94	14.16	13.74	13.85	123100
2005-03-23	13.79	14.10	13.62	13.66	87900
2005-03-24	13.60	14.11	13.60	13.79	144700
2005-03-28	13.70	13.90	13.35	13.40	92600
2005-03-29	13.40	13.61	12.71	12.82	222000
2005-03-30	12.80	13.11	12.80	13.00	224200
2005-03-31	12.89	13.09	12.82	12.94	147600
2005-04-01	12.86	13.25	12.63	12.78	112900
2005-04-04	13.07	13.07	12.62	12.62	114800
2005-04-05	12.56	12.70	12.28	12.41	220700
2005-04-06	12.45	12.54	12.11	12.25	214100
2005-04-07	12.01	12.94	12.01	12.71	206000
2005-04-08	12.76	12.92	12.63	12.71	217500
2005-04-11	12.90	12.90	12.62	12.83	98700
2005-04-12	12.90	13.50	12.67	13.43	226400
2005-04-13	13.14	14.73	13.14	13.96	325500
2005-04-14	13.97	14.35	13.91	14.26	191200
2005-04-15	14.33	14.93	14.13	14.25	273700
2005-04-18	14.25	14.90	14.10	14.65	235700
2005-04-19	14.80	15.10	14.45	14.90	149100
2005-04-20	15.23	15.38	15.00	15.25	311300
2005-04-21	15.36	16.13	15.24	15.87	297400
2005-04-22	16.03	16.80	15.79	16.44	284000
2005-04-25	16.52	17.00	16.38	16.75	170400
2005-04-26	16.75	16.75	15.67	15.81	238200
2005-04-27	15.75	15.79	15.08	15.75	208900
2005-04-28	15.75	16.50	15.65	15.90	260500
2005-04-29	16.10	16.24	15.77	16.00	148000
2005-05-02	16.00	16.16	15.99	16.00	124700
2005-05-03	16.11	16.11	15.89	16.04	80200
2005-05-04	16.04	16.17	15.94	16.17	82200
2005-05-05	16.06	16.63	15.99	16.29	99500
2005-05-06	16.17	17.15	15.35	16.96	428100
2005-05-09	17.13	18.10	16.94	17.22	784900
2005-05-10	17.35	17.62	17.15	17.52	1205600
2005-05-11	17.59	18.15	17.59	17.86	464800
2005-05-12	17.86	18.15	17.42	17.47	246200
2005-05-13	17.54	18.06	17.33	17.62	242000
2005-05-16	17.62	18.02	17.48	17.49	138200
2005-05-17	17.40	17.75	17.14	17.56	98000
2005-05-18	17.52	17.83	17.36	17.52	83000
2005-05-19	17.45	17.57	17.30	17.57	103100
2005-05-20	17.58	17.70	16.96	17.20	124400
2005-05-23	17.03	18.03	17.03	17.84	185500
2005-05-24	17.75	19.15	17.55	19.00	360600
2005-05-25	19.07	19.20	18.45	18.46	165900
2005-05-26	18.73	18.73	18.20	18.63	139700
2005-05-27	18.57	19.26	18.51	18.96	189400
2005-05-31	18.81	19.14	18.01	18.24	282600
2005-06-01	18.33	18.80	18.21	18.61	130700
2005-06-02	18.32	19.38	18.31	19.07	155200
2005-06-03	19.06	19.30	18.47	19.18	130400
2005-06-06	19.13	19.17	18.29	18.34	127200
2005-06-07	18.35	19.00	18.00	18.80	236100
2005-06-08	18.82	19.03	18.48	18.85	97500
2005-06-09	18.79	21.65	18.79	21.37	702900
2005-06-10	21.08	21.08	19.90	20.47	256100
2005-06-13	20.37	21.00	19.88	19.91	171100
2005-06-14	20.20	20.33	19.55	19.95	177800
2005-06-15	19.95	20.35	19.51	19.65	95800
2005-06-16	19.84	20.60	19.84	20.42	268700
2005-06-17	20.52	20.78	20.00	20.12	219900
2005-06-20	20.00	20.09	19.18	19.43	240600
2005-06-21	19.18	19.80	19.16	19.69	195600
2005-06-22	19.96	20.48	19.25	19.53	260800
2005-06-23	19.48	20.00	19.40	19.40	253300
2005-06-24	19.42	19.92	18.91	19.74	246300
2005-06-27	19.71	19.98	18.76	18.85	220700
2005-06-28	18.76	19.15	18.60	18.72	184300
2005-06-29	18.73	18.80	18.20	18.42	183200
2005-06-30	18.40	18.77	18.02	18.11	166400
2005-07-01	18.00	18.00	17.53	17.82	214900
2005-07-05	17.64	17.84	17.59	17.77	186500
2005-07-06	17.77	19.44	17.00	18.97	1690000
2005-07-07	18.32	19.31	18.30	19.00	284300
2005-07-08	19.05	19.97	19.02	19.94	260700
2005-07-11	20.01	20.22	19.75	19.82	129500
2005-07-12	19.80	20.15	19.70	20.04	89300
2005-07-13	20.01	20.01	18.96	19.16	156500
2005-07-14	19.11	19.59	18.98	19.44	84500
2005-07-15	19.33	19.83	19.21	19.44	76800
2005-07-18	19.44	19.44	18.76	18.81	63000
2005-07-19	18.76	19.84	18.74	19.71	387700
2005-07-20	19.80	20.00	19.49	19.98	312700
2005-07-21	20.00	20.20	19.59	19.75	221100
2005-07-22	19.78	20.16	18.88	19.36	109300
2005-07-25	19.36	19.46	18.78	19.09	87700
2005-07-26	18.92	19.68	18.88	19.50	94300
2005-07-27	19.75	19.85	19.28	19.67	123600
2005-07-28	19.36	20.92	18.73	20.45	786600
2005-07-29	20.67	20.75	19.76	19.83	253100
2005-08-01	20.33	20.34	20.00	20.06	225800
2005-08-02	20.49	20.49	20.01	20.15	190000
2005-08-03	20.27	20.27	20.04	20.10	149900
2005-08-04	20.08	20.08	19.25	19.28	253300
2005-08-05	19.41	19.50	18.69	18.78	343400
2005-08-08	18.88	19.11	18.11	18.21	309500
2005-08-09	18.32	18.48	18.05	18.12	231900
2005-08-10	18.20	18.20	17.47	17.52	370200
2005-08-11	17.52	17.59	16.98	17.21	224200
2005-08-12	17.15	17.50	16.86	16.93	176600
2005-08-15	16.92	17.03	16.34	16.59	204000
2005-08-16	16.63	16.83	16.52	16.66	146800
2005-08-17	16.65	17.44	16.39	16.96	170100
2005-08-18	17.00	17.20	16.43	16.49	148600
2005-08-19	16.53	16.86	16.47	16.66	159700
2005-08-22	16.71	17.20	16.62	16.81	123900
2005-08-23	16.95	16.97	16.57	16.60	83600
2005-08-24	16.64	16.74	16.50	16.53	120500
2005-08-25	16.50	16.64	15.88	16.12	222400
2005-08-26	16.12	16.35	15.91	16.23	55800
2005-08-29	16.23	16.54	16.04	16.38	107600
2005-08-30	16.34	16.34	14.44	14.90	519300
2005-08-31	14.92	16.17	14.77	16.03	502900
2005-09-01	16.07	16.93	15.93	16.58	324500
2005-09-02	16.66	16.69	16.09	16.27	85400
2005-09-06	14.67	16.35	14.35	16.03	806600
2005-09-07	15.88	16.48	15.63	16.17	247600
2005-09-08	16.17	16.17	15.83	15.96	137000
2005-09-09	15.92	15.98	15.40	15.60	236600
2005-09-12	15.50	15.90	15.45	15.69	110000
2005-09-13	15.65	15.93	15.26	15.80	188200
2005-09-14	15.79	15.92	15.52	15.83	225100
2005-09-15	15.79	15.92	15.25	15.69	188500
2005-09-16	15.65	15.88	15.35	15.52	139300
2005-09-19	15.52	15.90	15.35	15.87	105700
2005-09-20	15.90	17.18	15.90	16.68	345500
2005-09-21	16.60	17.40	16.59	17.37	268600
2005-09-22	17.37	17.90	16.80	17.43	201400
2005-09-23	18.15	18.18	16.60	16.79	319400
2005-09-26	16.80	17.51	16.80	17.14	114200
2005-09-27	17.10	17.83	17.10	17.65	149000
2005-09-28	17.57	17.78	17.35	17.70	145300
2005-09-29	17.69	18.47	17.63	18.35	171700
2005-09-30	18.49	18.78	18.01	18.70	78500
2005-10-03	18.77	19.33	18.77	19.22	178700
2005-10-04	19.32	19.64	19.22	19.34	172400
2005-10-05	19.39	19.60	18.09	18.27	157500
2005-10-06	18.26	18.74	17.82	17.91	127000
2005-10-07	17.78	18.08	17.35	17.87	151300
2005-10-10	17.85	18.47	17.85	18.00	102600
2005-10-11	17.95	18.26	17.58	17.85	102000
2005-10-12	17.76	17.76	17.10	17.22	242300
2005-10-13	17.10	19.11	17.05	18.28	260300
2005-10-14	18.41	18.44	17.70	18.02	83000
2005-10-17	17.98	18.48	17.75	17.76	57200
2005-10-18	17.74	18.34	17.74	17.92	145500
2005-10-19	17.88	18.95	17.81	18.85	246300
2005-10-20	18.99	19.12	18.32	18.72	252900
2005-10-21	18.77	19.20	18.43	18.94	139400
2005-10-24	19.00	19.99	18.71	19.64	308300
2005-10-25	19.49	19.80	18.88	19.52	375700
2005-10-26	19.42	19.99	18.85	19.36	212000
2005-10-27	18.20	19.00	17.23	17.27	296000
2005-10-28	17.29	17.49	16.89	17.40	174300
2005-10-31	17.40	18.57	17.38	17.82	175653
2005-11-01	18.20	18.37	17.75	17.87	102500
2005-11-02	17.84	17.97	17.69	17.88	100400
2005-11-03	18.00	19.07	17.91	19.02	152800
2005-11-04	19.10	19.50	18.12	19.25	152500
2005-11-07	19.44	19.55	18.98	19.38	105100
2005-11-08	19.27	19.50	18.67	19.09	121700
2005-11-09	19.12	19.12	18.40	19.00	289500
2005-11-10	18.91	18.91	18.31	18.33	201000
2005-11-11	18.35	18.66	18.15	18.20	94800
2005-11-14	18.24	18.57	17.92	18.42	294700
2005-11-15	18.42	18.52	17.89	17.98	106400
2005-11-16	17.97	18.26	17.60	17.71	113400
2005-11-17	17.61	18.79	17.51	18.60	114300
2005-11-18	18.78	19.12	18.11	19.10	146200
2005-11-21	19.00	19.44	18.85	19.34	157800
2005-11-22	19.16	19.89	19.06	19.77	204000
2005-11-23	19.76	19.83	19.43	19.55	121000
2005-11-25	19.50	19.73	19.12	19.59	29100
2005-11-28	19.50	19.51	18.96	19.08	174200
2005-11-29	19.33	19.80	18.94	19.10	195900
2005-11-30	19.01	19.66	18.98	19.03	86400
2005-12-01	19.26	19.59	18.99	19.29	128400
2005-12-02	19.45	19.55	18.85	19.16	100600
2005-12-05	19.08	19.19	18.75	19.03	69600
2005-12-06	19.06	19.24	18.69	19.01	99100
2005-12-07	19.15	19.25	18.93	19.20	62800
2005-12-08	18.74	19.76	18.74	19.56	99600
2005-12-09	19.60	19.60	19.28	19.48	73500
2005-12-12	19.56	19.56	19.03	19.35	84300
2005-12-13	19.30	19.45	19.19	19.29	74700
2005-12-14	19.19	19.25	18.75	18.85	91900
2005-12-15	18.80	19.02	18.15	18.25	150800
2005-12-16	18.31	18.50	18.20	18.32	108900
2005-12-19	18.20	18.39	17.55	17.79	239300
2005-12-20	17.74	18.24	17.29	17.73	200800
2005-12-21	17.70	18.09	17.62	18.00	86500
2005-12-22	18.48	19.10	18.42	18.88	326600
2005-12-23	18.79	19.15	18.51	18.79	122700
2005-12-27	18.75	18.75	17.98	18.00	159600
2005-12-28	18.36	18.36	17.54	18.02	186700
2005-12-29	17.88	18.69	17.87	18.66	145500
2005-12-30	18.68	19.25	18.44	18.88	244800
2006-01-03	18.88	19.05	18.44	18.50	250900
2006-01-04	18.45	18.82	18.45	18.62	250000
2006-01-05	18.57	18.90	18.55	18.87	262700
2006-01-06	18.90	19.75	18.68	19.72	563400
2006-01-09	19.78	20.97	19.73	20.50	537600
2006-01-10	20.60	20.70	20.05	20.45	181800
2006-01-11	20.70	21.15	20.58	20.80	343600
2006-01-12	20.75	21.00	20.16	20.40	194600
2006-01-13	20.23	20.47	20.08	20.27	187500
2006-01-17	20.04	20.20	19.28	19.85	193500
2006-01-18	19.80	21.47	19.51	21.37	352000
2006-01-19	21.39	23.00	21.38	22.65	594900
2006-01-20	22.43	23.12	22.36	22.75	323400
2006-01-23	22.97	23.22	22.10	22.40	258700
2006-01-24	22.26	22.68	21.84	22.56	149200
2006-01-25	22.42	24.08	22.42	23.83	338000
2006-01-26	24.00	24.48	23.26	23.91	272700
2006-01-27	24.00	24.30	23.57	23.98	144800
2006-01-30	24.02	24.24	23.33	23.50	108900
2006-01-31	23.44	23.54	23.00	23.39	211900
2006-02-01	23.35	23.68	23.15	23.26	175000
2006-02-02	23.30	23.31	22.52	22.95	132100
2006-02-03	22.98	23.34	22.50	22.60	68800
2006-02-06	22.50	22.85	21.86	22.17	114700
2006-02-07	22.40	23.23	22.20	22.59	129500
2006-02-08	22.74	22.75	22.10	22.54	96800
2006-02-09	22.60	22.61	22.01	22.26	110300
2006-02-10	22.12	22.75	21.33	21.66	212500
2006-02-13	21.56	21.69	20.68	20.92	179800
2006-02-14	21.02	21.49	20.56	20.73	158800
2006-02-15	20.73	21.36	20.69	21.03	161800
2006-02-16	21.03	22.61	21.00	22.55	291500
2006-02-17	22.52	23.15	22.52	22.85	165600
2006-02-21	22.95	23.48	22.63	23.45	181900
2006-02-22	23.38	23.48	22.80	23.22	125500
2006-02-23	23.08	23.35	22.93	23.08	220400
2006-02-24	22.91	23.50	22.71	23.45	190700
2006-02-27	23.40	24.45	23.40	24.40	221900
2006-02-28	24.45	24.45	23.42	23.89	155900
2006-03-01	23.95	24.24	23.62	23.99	90400
2006-03-02	23.80	24.02	23.09	23.78	112000
2006-03-03	23.66	24.00	23.44	23.80	64800
2006-03-06	23.62	23.62	22.48	22.59	139100
2006-03-07	22.42	22.42	21.50	21.84	179000
2006-03-08	21.75	23.00	20.38	22.72	460700
2006-03-09	22.72	23.45	21.79	21.99	147000
2006-03-10	22.00	22.75	21.75	22.51	100600
2006-03-13	22.31	22.68	21.92	22.04	70000
2006-03-14	21.99	22.34	21.68	21.88	104800
2006-03-15	21.50	21.84	21.20	21.40	130200
2006-03-16	21.40	21.95	21.05	21.05	100000
2006-03-17	21.05	21.50	20.67	20.93	159700
2006-03-20	20.93	21.12	20.66	21.01	100800
2006-03-21	21.00	21.44	20.50	20.73	117400
2006-03-22	20.78	21.37	20.20	21.24	140300
2006-03-23	21.39	21.87	20.83	21.20	101800
2006-03-24	21.08	21.51	20.85	21.42	95900
2006-03-27	21.19	21.48	20.50	20.83	267100
2006-03-28	20.63	21.74	20.63	21.54	162000
2006-03-29	21.70	22.00	21.21	21.50	295500
2006-03-30	21.30	21.50	20.90	21.15	136500
2006-03-31	21.12	21.44	20.93	21.16	106100
2006-04-03	21.41	21.59	20.89	20.91	81200
2006-04-04	20.94	21.48	20.55	21.28	137600
2006-04-05	21.30	21.40	20.86	21.19	75400
2006-04-06	21.17	21.19	20.51	21.03	199600
2006-04-07	20.89	20.94	20.07	20.41	151300
2006-04-10	20.25	20.49	18.91	19.04	266200
2006-04-11	19.05	19.17	18.22	18.64	306500
2006-04-12	18.57	20.05	18.57	20.03	201100
2006-04-13	19.98	20.25	19.52	19.77	69100
2006-04-17	19.77	19.86	19.08	19.56	186400
2006-04-18	19.45	20.12	19.44	20.08	113500
2006-04-19	20.24	20.39	19.90	20.18	63600
2006-04-20	20.10	20.49	19.77	20.41	148900
2006-04-21	20.30	20.45	19.99	20.40	76800
2006-04-24	20.15	20.29	19.62	20.17	128200
2006-04-25	19.84	20.25	19.71	19.98	143200
2006-04-26	19.82	20.16	19.71	19.99	101200
2006-04-27	19.87	20.33	19.69	20.17	147300
2006-04-28	20.00	20.30	19.77	20.20	59100
2006-05-01	20.01	20.24	19.91	20.06	116000
2006-05-02	20.00	20.11	19.71	19.99	179100
2006-05-03	19.85	20.38	19.85	20.09	164600
2006-05-04	20.51	20.94	20.15	20.16	172200
2006-05-05	20.08	21.43	20.08	21.08	197200
2006-05-08	21.13	21.74	21.11	21.37	117900
2006-05-09	21.42	21.42	20.42	20.76	187500
2006-05-10	20.66	21.35	20.44	20.80	92100
2006-05-11	20.67	20.73	20.13	20.33	143600
2006-05-12	20.23	20.50	19.41	20.12	167800
2006-05-15	20.00	20.30	19.11	19.97	151200
2006-05-16	19.89	20.12	19.42	19.73	94800
2006-05-17	19.74	20.06	19.18	19.96	132600
2006-05-18	19.77	20.01	19.21	19.35	83000
2006-05-19	19.25	19.66	18.29	18.81	281600
2006-05-22	18.75	19.13	18.15	18.17	139900
2006-05-23	18.09	18.81	18.06	18.32	101900
2006-05-24	18.50	19.39	17.80	18.34	141400
2006-05-25	18.34	19.19	18.34	19.01	74500
2006-05-26	18.95	19.66	18.95	19.14	57600
2006-05-30	19.06	19.94	18.69	18.76	92300
2006-05-31	18.80	19.80	18.80	19.48	131600
2006-06-01	19.65	20.11	19.32	19.83	157600
2006-06-02	19.78	20.14	19.65	20.09	114300
2006-06-05	20.00	20.40	19.44	19.55	78200
2006-06-06	19.39	19.81	18.68	18.86	129400
2006-06-07	18.60	19.63	18.29	18.98	122400
2006-06-08	19.00	19.00	18.12	18.67	124400
2006-06-09	18.85	19.08	18.39	18.48	155200
2006-06-12	18.35	18.62	17.92	17.99	100800
2006-06-13	17.87	18.45	17.61	17.71	110500
2006-06-14	17.61	18.51	17.60	18.06	64900
2006-06-15	18.09	18.57	17.87	18.40	123400
2006-06-16	18.22	18.42	17.82	17.91	79300
2006-06-19	17.91	18.02	17.66	17.81	74300
2006-06-20	17.68	18.24	17.68	17.90	58400
2006-06-21	17.83	18.50	17.83	17.92	33700
2006-06-22	17.85	17.88	17.29	17.64	91600
2006-06-23	17.57	18.09	17.49	18.03	47500
2006-06-26	17.98	18.09	17.37	17.43	68000
2006-06-27	17.36	17.61	17.36	17.37	77400
2006-06-28	17.55	17.69	17.20	17.54	158600
2006-06-29	17.45	18.71	17.45	18.44	82500
2006-06-30	18.45	19.01	18.35	18.47	70800
2006-07-03	18.42	18.45	18.25	18.44	19900
2006-07-05	18.25	18.50	18.25	18.27	58100
2006-07-06	18.25	18.47	18.08	18.31	38100
2006-07-07	18.25	18.41	18.00	18.02	29600
2006-07-10	17.94	18.09	17.65	17.92	65600
2006-07-11	17.81	18.54	17.45	18.38	96900
2006-07-12	18.22	18.28	17.74	18.08	50200
2006-07-13	17.92	18.27	17.22	17.54	93600
2006-07-14	17.57	17.92	17.24	17.52	65500
2006-07-17	17.33	17.75	16.85	17.02	124600
2006-07-18	16.91	17.36	15.93	16.73	226600
2006-07-19	16.65	17.58	16.65	17.16	105200
2006-07-20	17.00	17.35	16.52	17.13	87300
2006-07-21	17.01	17.15	16.65	16.90	56400
2006-07-24	16.95	17.38	16.86	17.29	46800
2006-07-25	17.20	17.82	17.01	17.65	129000
2006-07-26	17.49	18.40	17.30	18.27	83700
2006-07-27	18.24	18.50	17.59	17.85	67500
2006-07-28	17.77	18.30	17.77	18.11	57800
2006-07-31	17.95	18.50	17.56	18.30	78400
2006-08-01	17.72	18.50	17.55	17.60	141800
2006-08-02	17.60	17.65	16.99	17.27	83700
2006-08-03	17.11	17.61	16.83	16.89	92000
2006-08-04	16.87	17.75	16.25	17.04	97600
2006-08-07	17.00	17.43	16.82	17.40	74700
2006-08-08	17.50	17.82	17.38	17.60	45200
2006-08-09	17.82	17.82	16.87	16.98	68400
2006-08-10	16.89	17.26	16.47	16.99	47700
2006-08-11	16.89	17.39	16.56	16.70	50700
2006-08-14	16.90	17.27	16.66	16.72	55400
2006-08-15	16.75	17.25	16.75	17.18	54500
2006-08-16	17.32	17.37	16.91	17.34	67900
2006-08-17	17.29	17.34	17.03	17.25	33400
2006-08-18	17.25	17.25	16.81	17.07	35700
2006-08-21	17.07	17.25	16.83	17.18	46200
2006-08-22	17.08	17.26	16.99	17.15	36800
2006-08-23	17.25	17.27	16.66	17.04	53600
2006-08-24	17.09	17.17	16.77	17.05	64600
2006-08-25	17.05	17.18	16.88	17.15	63500
2006-08-28	17.00	17.31	16.87	17.22	121000
2006-08-29	17.08	17.34	17.08	17.34	64900
2006-08-30	17.45	18.20	17.45	18.10	137000
2006-08-31	18.20	18.29	17.51	18.09	176600
2006-09-01	18.23	18.35	17.69	18.18	55600
2006-09-05	18.04	18.39	17.87	18.02	56400
2006-09-06	17.87	18.02	17.18	17.34	110400
2006-09-07	17.21	18.12	17.14	17.58	90700
2006-09-08	17.75	18.05	17.53	17.57	47600
2006-09-11	17.45	17.94	17.22	17.82	71400
2006-09-12	17.71	18.25	17.71	17.99	65600
2006-09-13	17.90	18.55	17.90	18.26	82200
2006-09-14	18.20	18.32	18.00	18.19	183900
2006-09-15	18.08	18.44	17.90	18.03	70500
2006-09-18	18.00	18.45	17.85	18.14	94100
2006-09-19	18.12	18.54	17.75	18.22	54600
2006-09-20	18.27	18.39	18.01	18.15	50800
2006-09-21	18.05	18.31	17.88	17.99	85400
2006-09-22	17.99	18.02	17.60	17.85	103800
2006-09-25	17.83	17.95	16.97	17.18	115500
2006-09-26	17.04	17.24	16.96	17.24	81500
2006-09-27	17.00	18.07	17.00	17.96	110000
2006-09-28	18.00	18.60	18.00	18.49	178500
2006-09-29	18.70	18.80	18.45	18.75	162900
2006-10-02	18.68	19.39	18.45	19.10	151800
2006-10-03	18.96	18.96	18.20	18.37	120100
2006-10-04	18.41	18.50	18.20	18.44	79700
2006-10-05	18.40	19.12	18.39	19.10	136100
2006-10-06	19.18	19.23	18.81	19.07	57200
2006-10-09	19.00	19.39	18.90	19.20	70000
2006-10-10	19.20	19.70	19.02	19.46	77700
2006-10-11	19.65	22.45	19.41	21.99	925800
2006-10-12	21.83	22.29	21.55	22.02	194800
2006-10-13	22.73	23.98	22.45	23.24	501500
2006-10-16	23.36	23.36	22.31	23.14	210100
2006-10-17	22.83	23.28	22.50	22.54	242900
2006-10-18	22.60	23.24	22.44	22.62	198900
2006-10-19	22.99	23.15	21.96	22.18	248900
2006-10-20	22.00	22.45	21.54	21.78	263300
2006-10-23	23.00	24.47	22.78	23.67	1681300
2006-10-24	23.68	24.44	23.64	24.15	505500
2006-10-25	24.10	24.40	23.99	24.22	302600
2006-10-26	23.97	24.48	23.94	24.40	433200
2006-10-27	24.18	24.39	23.70	24.14	225200
2006-10-30	24.02	24.50	23.55	24.39	242187
2006-10-31	24.71	25.32	24.56	24.82	493127
2006-11-01	24.75	25.50	24.61	25.24	367625
2006-11-02	25.50	27.03	25.30	26.85	1133923
2006-11-03	26.86	27.87	26.85	27.56	1454550
2006-11-06	27.27	28.00	26.86	27.97	604470
2006-11-07	27.96	28.38	27.50	27.80	309611
2006-11-08	27.80	27.80	27.18	27.67	156494
2006-11-09	27.70	28.01	27.06	27.29	185408
2006-11-10	27.25	28.55	27.12	28.50	385854
2006-11-13	28.48	29.29	28.20	29.07	627295
2006-11-14	29.20	29.20	28.28	29.03	178197
2006-11-15	28.91	29.52	28.77	29.14	183992
2006-11-16	29.15	29.55	28.61	29.21	217942
2006-11-17	29.01	29.26	28.60	29.08	171394
2006-11-20	29.00	29.27	28.54	28.81	252378
2006-11-21	28.72	29.00	28.18	28.86	146932
2006-11-22	28.67	28.95	28.53	28.86	77173
2006-11-24	28.62	29.00	28.40	28.93	59739
2006-11-27	28.57	28.79	27.91	27.99	168276
2006-11-28	27.93	28.00	27.48	27.55	191658
2006-11-29	27.40	28.87	27.37	28.41	321907
2006-11-30	28.55	28.55	27.18	27.96	271168
2006-12-01	27.68	28.25	26.88	27.90	207623
2006-12-04	27.53	31.74	27.51	31.60	896622
2006-12-05	31.69	32.48	31.05	31.59	698534
2006-12-06	31.77	32.02	30.65	30.76	427663
2006-12-07	30.88	31.93	30.79	31.36	231434
2006-12-08	31.45	34.91	31.45	34.88	763190
2006-12-11	34.49	35.42	33.27	33.46	598392
2006-12-12	33.40	33.95	32.73	32.94	187302
2006-12-13	33.02	33.27	32.11	32.25	259803
2006-12-14	32.31	33.43	32.31	32.52	235916
2006-12-15	32.44	32.50	31.96	32.00	236511
2006-12-18	32.24	33.03	31.05	31.29	342479
2006-12-19	31.08	32.00	30.68	31.72	228124
2006-12-20	31.57	32.77	31.56	31.75	179084
2006-12-21	31.67	32.29	30.63	30.87	234186
2006-12-22	30.81	31.07	30.31	30.54	236798
2006-12-26	30.50	31.02	30.17	30.25	251053
2006-12-27	30.26	30.81	29.75	30.50	325836
2006-12-28	30.71	30.96	29.87	30.02	363668
2006-12-29	30.02	30.44	29.66	29.95	240492
2007-01-03	30.50	31.92	30.05	31.72	440346
2007-01-04	31.88	33.10	31.00	32.81	347806
2007-01-05	32.74	32.86	31.26	31.87	255949
2007-01-08	32.00	32.98	31.16	32.58	320408
2007-01-09	33.40	34.88	33.15	33.33	490377
2007-01-10	33.44	33.74	32.48	33.16	197980
2007-01-11	33.28	34.84	33.28	33.90	256535
2007-01-12	33.96	34.30	33.63	34.29	172714
2007-01-16	34.19	34.70	33.70	34.54	211630
2007-01-17	34.74	35.73	33.95	34.77	534776
2007-01-18	34.76	35.12	33.05	33.50	375817
2007-01-19	33.75	33.75	32.18	32.53	468430
2007-01-22	32.70	33.20	31.96	32.51	236437
2007-01-23	32.59	32.95	31.70	31.75	1556852
2007-01-24	32.07	32.64	31.79	32.29	228729
2007-01-25	32.18	32.21	31.41	31.49	252640
2007-01-26	31.61	31.90	30.86	31.20	370485
2007-01-29	33.15	35.16	32.90	34.70	1581761
2007-01-30	34.69	36.50	34.63	35.79	852987
2007-01-31	36.18	36.22	35.38	35.72	282262
2007-02-01	35.83	37.42	35.83	36.85	721691
2007-02-02	36.76	37.19	35.52	35.59	417199
2007-02-05	35.56	36.54	35.50	36.20	354635
2007-02-06	36.20	37.17	35.65	36.97	256377
2007-02-07	37.15	37.40	36.12	36.88	155075
2007-02-08	36.95	37.35	35.88	36.00	221530
2007-02-09	35.87	36.31	34.66	34.87	366021
2007-02-12	35.04	35.04	34.03	34.34	283717
2007-02-13	34.50	34.61	33.50	33.99	399732
2007-02-14	34.12	35.23	34.00	34.87	204002
2007-02-15	34.80	34.81	34.19	34.53	250402
2007-02-16	34.50	34.67	34.15	34.39	364072
2007-02-20	34.49	34.75	33.41	33.83	481111
2007-02-21	33.80	33.99	32.62	33.03	526002
2007-02-22	33.00	33.50	32.00	32.92	460442
2007-02-23	32.63	33.80	32.15	33.25	406399
2007-02-26	33.27	33.62	32.95	33.25	284458
2007-02-27	32.53	32.75	30.73	31.43	447037
2007-02-28	31.43	31.84	31.08	31.41	293988
2007-03-01	31.42	31.46	29.40	29.56	1092974
2007-03-02	29.92	30.11	28.56	29.00	806935
2007-03-05	29.00	29.36	28.37	28.44	633656
2007-03-06	28.86	29.32	28.26	29.20	393816
2007-03-07	29.25	30.66	29.25	30.01	992375
2007-03-08	31.50	31.90	29.90	30.25	1605419
2007-03-09	31.00	31.00	29.50	29.68	441212
2007-03-12	29.47	30.63	29.40	30.24	291301
2007-03-13	29.93	30.24	28.51	28.84	499850
2007-03-14	28.88	29.00	27.90	28.48	674268
2007-03-15	28.60	28.97	27.84	28.30	517495
2007-03-16	28.25	28.88	28.25	28.83	485303
2007-03-19	28.94	29.67	28.89	29.34	328715
2007-03-20	29.14	31.22	29.13	30.86	733047
2007-03-21	30.77	31.09	30.51	30.90	434213
2007-03-22	31.01	31.96	29.91	30.01	880299
2007-03-23	30.04	30.04	28.55	29.00	964211
2007-03-26	29.17	29.31	27.49	27.70	942563
2007-03-27	27.74	27.74	25.23	26.07	1725976
2007-03-28	25.88	26.69	25.30	25.83	2385760
2007-03-29	26.25	26.50	25.76	26.38	1197219
2007-03-30	26.50	26.80	25.48	25.60	759923
2007-04-02	25.50	27.10	25.17	26.30	1296260
2007-04-03	26.33	26.98	26.13	26.44	914679
2007-04-04	26.48	27.31	26.05	27.21	739897
2007-04-05	27.21	28.33	27.07	27.91	734139
2007-04-09	28.09	28.43	27.69	27.95	400528
2007-04-10	28.33	28.54	27.97	28.34	408580
2007-04-11	28.33	28.50	27.06	27.41	385110
2007-04-12	27.41	27.91	27.00	27.52	432625
2007-04-13	27.80	28.71	27.37	28.24	415537
2007-04-16	28.34	29.21	28.34	28.94	333986
2007-04-17	28.73	29.03	28.31	28.41	237015
2007-04-18	28.43	28.90	27.95	28.02	252310
2007-04-19	28.00	28.16	27.57	27.73	185493
2007-04-20	27.83	28.30	27.23	27.45	333873
2007-04-23	27.27	29.37	27.27	28.48	1009370
2007-04-24	29.69	29.92	28.74	29.87	927668
2007-04-25	29.93	30.20	28.48	28.52	519606
2007-04-26	28.56	29.10	28.25	29.01	406915
2007-04-27	29.15	29.15	28.77	28.94	330044
2007-04-30	29.10	29.10	28.76	28.91	393881
2007-05-01	28.99	29.35	28.50	28.71	843058
2007-05-02	28.69	29.06	28.36	28.97	379649
2007-05-03	29.22	29.32	28.77	28.84	302572
2007-05-04	29.17	29.17	27.33	27.40	528996
2007-05-07	28.47	29.50	27.90	28.81	1183473
2007-05-08	28.58	30.00	28.25	28.90	626836
2007-05-09	29.21	30.00	29.10	29.67	497667
2007-05-10	29.54	30.06	28.02	28.21	617105
2007-05-11	28.63	29.19	28.17	28.72	374299
2007-05-14	28.60	29.08	27.72	27.83	245346
2007-05-15	27.75	28.14	27.01	27.24	355517
2007-05-16	27.21	27.50	26.95	27.35	457656
2007-05-17	27.36	27.55	26.95	27.36	198968
2007-05-18	27.16	27.91	27.16	27.57	207150
2007-05-21	27.81	28.47	27.56	27.71	185173
2007-05-22	27.89	28.49	27.84	28.48	167378
2007-05-23	28.67	29.23	28.41	28.51	264405
2007-05-24	28.79	28.79	27.70	27.89	312529
2007-05-25	27.70	28.12	27.70	27.98	87230
2007-05-29	28.00	28.44	27.75	28.44	242991
2007-05-30	28.13	28.41	27.50	27.83	223738
2007-05-31	28.10	28.20	27.64	27.78	267619
2007-06-01	27.75	28.20	27.50	27.58	310920
2007-06-04	27.42	27.83	26.93	27.11	530394
2007-06-05	26.93	27.17	25.48	25.60	1258700
2007-06-06	25.44	25.48	24.80	25.25	685959
2007-06-07	25.11	25.73	24.89	25.30	375367
2007-06-08	25.27	25.46	24.08	24.25	844383
2007-06-11	24.37	25.66	24.30	25.00	608844
2007-06-12	24.99	25.15	24.51	24.63	312560
2007-06-13	24.88	26.40	24.76	25.55	344606
2007-06-14	25.50	25.60	25.11	25.59	256028
2007-06-15	25.60	26.80	25.49	26.50	404556
2007-06-18	26.47	26.47	24.31	24.80	597977
2007-06-19	24.96	24.99	23.09	23.46	1125257
2007-06-20	23.46	23.64	21.83	22.07	1023152
2007-06-21	22.10	22.10	20.80	21.60	1008089
2007-06-22	21.46	21.68	21.03	21.17	598378
2007-06-25	21.19	21.56	20.90	21.05	695435
2007-06-26	21.00	21.53	20.83	21.53	618742
2007-06-27	21.36	21.49	21.00	21.35	383809
2007-06-28	21.40	21.42	21.11	21.21	383512
2007-06-29	21.42	22.11	20.97	20.97	635088
2007-07-02	21.10	21.25	20.37	20.45	526160
2007-07-03	20.46	21.93	20.30	21.45	402461
2007-07-05	21.50	23.08	20.93	22.15	1048488
2007-07-06	22.26	24.18	22.01	23.60	1549393
2007-07-09	23.80	23.97	23.11	23.39	795041
2007-07-10	23.50	23.65	22.79	23.01	494930
2007-07-11	22.80	23.98	22.80	23.91	594966
2007-07-12	23.95	24.50	23.12	24.39	783149
2007-07-13	24.45	24.83	24.24	24.35	546650
2007-07-16	24.26	24.26	21.85	22.18	4166440
2007-07-17	22.67	22.71	21.11	21.39	1558254
2007-07-18	21.30	21.45	20.75	20.92	911438
2007-07-19	21.26	21.78	21.03	21.72	948500
2007-07-20	22.13	22.27	21.33	21.50	651832
2007-07-23	21.67	22.00	21.05	21.63	721545
2007-07-24	21.30	21.79	19.90	20.25	894644
2007-07-25	18.78	19.45	18.64	19.21	1537132
2007-07-26	19.26	19.35	18.83	19.05	681655
2007-07-27	19.13	20.16	18.14	18.71	608066
2007-07-30	18.85	19.00	17.89	17.98	895512
2007-07-31	18.23	18.34	16.87	16.95	1254549
2007-08-01	16.86	17.39	16.77	17.18	718927
2007-08-02	16.58	17.61	15.36	16.84	2073820
2007-08-03	16.05	16.57	15.80	16.41	1302471
2007-08-06	16.40	16.42	15.33	15.75	862508
2007-08-07	15.68	16.25	15.14	15.55	675169
2007-08-08	15.61	17.40	15.53	16.38	931489
2007-08-09	16.09	16.75	15.35	15.81	598956
2007-08-10	15.81	15.97	15.00	15.54	780490
2007-08-13	15.99	16.25	13.86	13.98	756117
2007-08-14	13.97	14.18	13.07	13.37	1241078
2007-08-15	13.24	13.32	12.88	13.00	896404
2007-08-16	12.75	13.24	11.93	12.02	1241056
2007-08-17	12.25	13.40	11.75	12.24	684711
2007-08-20	12.42	12.90	12.23	12.37	640793
2007-08-21	12.53	12.73	12.29	12.49	474501
2007-08-22	12.68	13.20	12.50	12.68	327800
2007-08-23	13.00	13.16	8.96	9.56	9917765
2007-08-24	9.31	10.49	8.99	9.80	3538094
2007-08-27	9.96	9.99	9.55	9.60	709059
2007-08-28	9.59	9.65	9.14	9.29	478306
2007-08-29	9.45	9.73	9.32	9.60	427018
2007-08-30	9.52	9.70	9.10	9.11	336448
2007-08-31	9.15	9.46	8.59	9.42	1066722
2007-09-04	9.42	9.66	9.13	9.35	505537
2007-09-05	9.30	10.14	9.28	9.62	875072
2007-09-06	9.98	10.20	9.58	9.64	577564
2007-09-07	9.60	9.65	8.93	9.02	930205
2007-09-10	9.14	9.22	8.63	9.16	475903
2007-09-11	9.12	9.23	8.94	9.14	404760
2007-09-12	10.14	10.40	9.60	9.92	2190261
2007-09-13	9.95	9.95	9.48	9.55	535403
2007-09-14	9.45	9.50	9.11	9.45	402651
2007-09-17	9.25	9.49	9.18	9.41	275516
2007-09-18	9.50	9.60	9.12	9.40	633371
2007-09-19	9.68	9.68	9.33	9.43	353351
2007-09-20	9.50	9.57	9.20	9.28	256983
2007-09-21	9.21	10.17	9.16	9.81	838841
2007-09-24	9.97	9.97	9.37	9.44	537532
2007-09-25	9.25	9.52	9.25	9.36	309558
2007-09-26	9.41	10.25	9.41	9.96	697842
2007-09-27	10.26	10.26	9.40	9.46	604306
2007-09-28	9.47	9.87	8.95	8.99	549921
2007-10-01	9.12	9.52	9.01	9.18	537292
2007-10-02	9.18	9.23	8.84	9.00	388156
2007-10-03	8.91	9.13	8.90	8.97	359158
2007-10-04	8.99	9.29	8.95	9.16	238709
2007-10-05	9.25	9.81	9.15	9.47	654478
2007-10-08	9.38	9.79	9.30	9.37	293861
2007-10-09	9.47	9.75	9.35	9.54	742897
2007-10-10	9.49	9.51	9.10	9.32	662975
2007-10-11	9.38	9.47	9.00	9.05	362620
2007-10-12	9.07	9.25	9.07	9.21	161154
2007-10-15	9.35	9.43	9.02	9.12	163249
2007-10-16	9.17	9.17	8.90	9.00	362099
2007-10-17	9.09	9.15	8.90	8.93	274663
2007-10-18	8.91	9.54	8.82	8.87	650058
2007-10-19	9.10	9.10	8.05	8.41	921710
2007-10-22	8.28	8.46	7.90	8.30	599625
2007-10-23	8.39	8.59	8.11	8.34	464554
2007-10-24	8.31	10.00	8.31	9.40	2207734
2007-10-25	10.25	12.79	9.94	12.03	2943045
2007-10-26	11.80	11.80	10.50	10.80	1760001
2007-10-29	10.88	11.50	10.81	11.04	1032942
2007-10-30	11.38	12.22	10.80	11.39	1696996
2007-10-31	10.64	11.00	9.38	9.46	1983779
2007-11-01	9.78	9.78	8.80	8.91	770533
2007-11-02	9.00	9.14	8.59	8.83	608858
2007-11-05	8.55	8.80	8.29	8.60	417835
2007-11-06	8.57	8.77	8.09	8.25	974369
2007-11-07	8.20	8.60	8.10	8.50	411810
2007-11-08	8.60	9.13	8.55	9.06	509499
2007-11-09	8.81	9.06	8.75	9.00	276937
2007-11-12	8.76	9.00	8.50	8.60	565852
2007-11-13	8.70	8.89	8.55	8.70	729375
2007-11-14	8.58	8.85	8.54	8.60	176998
2007-11-15	8.55	8.64	8.53	8.53	543932
2007-11-16	8.92	8.92	8.57	8.57	169837
2007-11-19	8.58	8.73	8.51	8.68	246015
2007-11-20	8.61	8.75	8.51	8.61	230722
2007-11-21	8.50	8.69	8.35	8.55	184284
2007-11-23	8.51	8.58	8.35	8.56	84843
2007-11-26	8.51	8.70	8.39	8.40	175394
2007-11-27	8.40	8.59	8.28	8.34	169154
2007-11-28	8.31	8.84	8.31	8.56	242446
2007-11-29	8.50	8.69	8.37	8.53	127927
2007-11-30	8.41	9.40	8.22	8.52	504556
2007-12-03	8.48	8.52	7.85	8.17	291961
2007-12-04	8.26	8.26	8.06	8.20	123249
2007-12-05	8.24	8.48	8.10	8.18	84000
2007-12-06	8.20	8.24	8.05	8.20	87338
2007-12-07	8.10	8.65	8.06	8.40	165888
2007-12-10	8.72	8.91	8.49	8.53	175855
2007-12-11	8.45	8.52	8.40	8.47	130788
2007-12-12	8.45	8.99	8.34	8.86	271390
2007-12-13	9.00	9.82	8.86	9.80	447841
2007-12-14	9.69	9.69	9.29	9.42	239850
2007-12-17	9.42	9.57	8.97	9.40	154674
2007-12-18	9.58	9.58	8.93	9.14	160377
2007-12-19	9.10	9.45	8.85	9.35	719523
2007-12-20	9.69	10.48	9.63	10.22	1300442
2007-12-21	9.95	10.75	9.74	10.65	687728
2007-12-24	10.51	10.93	10.36	10.70	237969
2007-12-26	10.70	10.77	10.26	10.58	335566
2007-12-27	10.50	10.53	9.78	10.00	325048
2007-12-28	10.35	10.40	9.30	9.88	568981
2007-12-31	9.59	13.44	9.20	9.98	765097
2008-01-02	10.07	10.88	9.68	10.65	446522
2008-01-03	10.52	10.95	9.91	10.07	183370
2008-01-04	9.89	10.10	9.51	9.67	228213
2008-01-07	9.66	9.81	9.35	9.48	153101
2008-01-08	9.46	9.82	9.37	9.40	158462
2008-01-09	9.41	9.95	9.36	9.82	194440
2008-01-10	9.59	9.81	9.50	9.66	135726
2008-01-11	9.53	9.98	9.53	9.65	72142
2008-01-14	9.60	9.90	9.60	9.69	67038
2008-01-15	9.54	9.84	9.40	9.43	101560
2008-01-16	9.40	9.69	9.40	9.61	241837
2008-01-17	9.60	9.73	9.50	9.50	106935
2008-01-18	9.48	9.62	9.43	9.54	282055
2008-01-22	9.05	9.52	8.38	9.50	350865
2008-01-23	9.40	9.50	9.24	9.38	139854
2008-01-24	9.44	9.63	9.28	9.31	221007
2008-01-25	9.33	9.64	9.31	9.55	85554
2008-01-28	9.50	9.66	9.45	9.45	126821
2008-01-29	9.97	10.22	9.33	9.56	229650
2008-01-30	9.54	9.68	9.30	9.38	230444
2008-01-31	9.30	9.58	9.30	9.39	92523
2008-02-01	9.61	9.65	9.31	9.44	982806
2008-02-04	9.44	10.14	9.01	9.57	923451
2008-02-05	9.41	9.56	8.81	9.05	641069
2008-02-06	9.18	9.18	8.38	8.38	405492
2008-02-07	8.35	9.01	8.25	9.01	256156
2008-02-08	9.00	9.12	8.72	8.87	371736
2008-02-11	9.05	9.22	8.90	9.09	109171
2008-02-12	9.20	9.81	9.00	9.43	223719
2008-02-13	9.40	9.70	9.12	9.52	123609
2008-02-14	9.50	9.50	9.13	9.21	91292
2008-02-15	9.20	9.23	9.00	9.02	138797
2008-02-19	9.25	9.25	8.78	8.78	94252
2008-02-20	8.75	9.09	8.74	8.95	123675
2008-02-21	9.00	9.14	8.45	8.68	162995
2008-02-22	8.60	9.04	8.55	8.76	114862
2008-02-25	8.73	9.00	8.58	8.70	134750
2008-02-26	8.68	9.62	8.68	9.13	256905
2008-02-27	8.96	9.78	8.96	9.27	176299
2008-02-28	9.32	9.53	9.15	9.15	95251
2008-02-29	9.34	9.60	8.85	9.26	280690
2008-03-03	9.11	9.35	8.80	8.86	166757
2008-03-04	9.04	9.18	8.55	8.76	197333
2008-03-05	8.80	9.40	8.63	9.23	145109
2008-03-06	9.25	9.41	8.98	8.98	122696
2008-03-07	8.90	9.20	8.50	9.20	205445
2008-03-10	9.11	9.14	8.65	9.10	104269
2008-03-11	9.00	9.15	8.85	8.98	89715
2008-03-12	8.76	9.05	8.71	8.75	72440
2008-03-13	8.71	9.24	8.65	9.11	161762
2008-03-14	9.00	9.23	8.65	8.99	215549
2008-03-17	8.65	8.90	8.52	8.56	120543
2008-03-18	8.51	8.63	8.18	8.40	109780
2008-03-19	8.29	9.05	8.28	8.65	311800
2008-03-20	8.57	8.90	8.53	8.85	132331
2008-03-24	8.71	9.25	8.71	8.97	195098
2008-03-25	8.96	9.09	8.89	9.03	204060
2008-03-26	8.96	9.21	8.91	9.02	197865
2008-03-27	8.90	9.35	8.90	9.29	375824
2008-03-28	9.24	9.67	9.17	9.48	306454
2008-03-31	9.31	9.93	9.30	9.32	761645
2008-04-01	9.41	9.89	9.31	9.55	449473
2008-04-02	9.41	9.72	9.31	9.60	175829
2008-04-03	9.44	9.72	9.33	9.35	151458
2008-04-04	9.31	9.72	9.31	9.58	988370
2008-04-07	9.53	9.64	9.35	9.52	128274
2008-04-08	9.50	9.93	9.49	9.76	295250
2008-04-09	9.66	9.80	9.61	9.65	110613
2008-04-10	9.58	9.80	9.55	9.57	75785
2008-04-11	9.46	9.75	9.46	9.57	73900
2008-04-14	9.53	9.85	9.51	9.64	134243
2008-04-15	9.56	9.59	9.30	9.41	195815
2008-04-16	9.42	9.69	9.35	9.40	115296
2008-04-17	9.36	9.75	9.35	9.36	165933
2008-04-18	9.42	9.75	9.42	9.70	185301
2008-04-21	9.57	9.69	9.26	9.29	265137
2008-04-22	9.30	9.70	9.30	9.37	63158
2008-04-23	9.68	9.75	9.33	9.53	146456
2008-04-24	9.44	9.68	9.30	9.49	295162
2008-04-25	9.50	9.72	9.42	9.68	497793
2008-04-28	9.68	9.78	9.46	9.54	59167
2008-04-29	9.46	9.57	9.32	9.44	69899
2008-04-30	9.36	9.51	9.25	9.32	78153
2008-05-01	9.25	9.74	9.23	9.74	594810
2008-05-02	9.77	9.81	9.49	9.67	183984
2008-05-05	9.65	9.81	9.55	9.63	83735
2008-05-06	9.55	9.74	9.51	9.54	179211
2008-05-07	9.51	9.67	9.33	9.33	54295
2008-05-08	9.50	9.58	9.39	9.50	65591
2008-05-09	9.42	9.67	9.29	9.32	121559
2008-05-12	9.28	9.49	9.20	9.22	71815
2008-05-13	9.21	9.48	8.97	9.18	161636
2008-05-14	9.47	9.72	8.98	9.51	690346
2008-05-15	9.47	9.82	9.46	9.82	420321
2008-05-16	9.96	10.06	9.86	10.06	326755
2008-05-19	10.01	10.38	9.97	10.13	336317
2008-05-20	9.99	10.35	9.87	10.16	278226
2008-05-21	10.29	10.65	10.16	10.49	280379
2008-05-22	10.48	10.81	10.44	10.50	135281
2008-05-23	10.64	10.64	10.06	10.18	105195
2008-05-27	10.09	10.45	9.85	10.20	149483
2008-05-28	10.18	10.42	10.00	10.01	109332
2008-05-29	9.96	10.42	9.90	10.02	105686
2008-05-30	9.99	10.25	9.99	10.25	65421
2008-06-02	10.25	10.34	9.91	10.20	111601
2008-06-03	10.17	10.38	10.05	10.27	134648
2008-06-04	10.28	10.44	10.17	10.38	184803
2008-06-05	10.45	11.10	10.45	10.72	365398
2008-06-06	10.65	11.05	10.64	10.80	189914
2008-06-09	10.76	11.00	10.54	10.65	114705
2008-06-10	10.55	10.75	10.45	10.45	67272
2008-06-11	10.40	10.68	10.27	10.35	81387
2008-06-12	10.34	10.60	10.21	10.26	97409
2008-06-13	10.25	10.56	10.23	10.27	82801
2008-06-16	10.34	10.59	10.24	10.35	108299
2008-06-17	10.73	10.73	10.42	10.65	118164
2008-06-18	10.53	10.69	10.30	10.40	109906
2008-06-19	10.33	10.50	10.20	10.45	117029
2008-06-20	10.45	10.56	10.24	10.50	140777
2008-06-23	10.47	10.49	9.96	10.01	171075
2008-06-24	10.14	10.17	9.95	9.99	63446
2008-06-25	9.92	10.08	9.92	10.02	33529
2008-06-26	9.90	10.00	9.50	9.78	122259
2008-06-27	9.75	10.10	9.73	10.07	83726
2008-06-30	9.95	10.10	9.90	10.01	112861
2008-07-01	9.80	10.04	9.80	10.00	97864
2008-07-02	9.97	10.15	9.91	10.00	85973
2008-07-03	9.95	10.09	9.90	9.95	70962
2008-07-07	9.93	9.94	9.15	9.34	173139
2008-07-08	9.27	9.49	9.20	9.36	104708
2008-07-09	9.44	9.89	9.43	9.75	65832
2008-07-10	9.83	10.02	9.74	9.83	81169
2008-07-11	9.73	10.01	9.73	9.99	83618
2008-07-14	10.13	10.13	9.73	10.03	135974
2008-07-15	10.05	10.05	9.74	9.94	211270
2008-07-16	9.81	10.02	9.81	9.99	161732
2008-07-17	10.05	10.05	9.92	10.00	65087
2008-07-18	9.81	10.09	9.65	9.98	177855
2008-07-21	9.88	10.20	9.88	10.01	82728
2008-07-22	10.08	10.20	9.88	10.06	46038
2008-07-23	10.08	10.14	9.81	9.81	54570
2008-07-24	9.84	10.10	9.80	9.96	48736
2008-07-25	9.81	10.26	9.81	9.95	276676
2008-07-28	9.85	10.25	9.85	9.93	64189
2008-07-29	9.88	10.09	9.60	9.76	50675
2008-07-30	9.90	9.99	9.76	9.96	35043
2008-07-31	9.99	10.25	9.94	9.98	48774
2008-08-01	9.91	10.13	9.91	10.00	78164
2008-08-04	10.00	10.08	9.43	9.60	44355
2008-08-05	9.59	9.89	9.25	9.40	59901
2008-08-06	9.52	10.21	9.11	9.26	89074
2008-08-07	9.44	9.45	8.63	8.69	231415
2008-08-08	8.82	9.63	8.78	9.31	226450
2008-08-11	9.33	9.45	9.15	9.33	76056
2008-08-12	9.17	9.33	9.05	9.13	58323
2008-08-13	9.25	9.25	9.00	9.01	35630
2008-08-14	9.23	9.23	9.02	9.14	309434
2008-08-15	9.28	9.50	9.06	9.40	70226
2008-08-18	9.49	9.50	8.98	9.01	156223
2008-08-19	9.07	9.07	8.72	8.82	50506
2008-08-20	8.80	8.89	8.71	8.82	53661
2008-08-21	8.73	8.86	8.63	8.63	36443
2008-08-22	8.65	8.84	8.60	8.69	41480
2008-08-25	8.65	8.84	8.40	8.40	62722
2008-08-26	8.50	8.50	8.30	8.34	35374
2008-08-27	8.27	8.36	8.26	8.30	74928
2008-08-28	8.28	8.40	8.28	8.33	77234
2008-08-29	8.40	8.40	8.22	8.28	26984
2008-09-02	8.20	8.40	8.15	8.37	54758
2008-09-03	8.41	8.47	8.25	8.33	45924
2008-09-04	8.28	8.41	8.14	8.20	87452
2008-09-05	8.26	8.38	7.79	7.89	111092
2008-09-08	7.89	7.96	7.70	7.88	87250
2008-09-09	7.72	7.87	7.71	7.78	111869
2008-09-10	7.75	7.84	7.42	7.55	64788
2008-09-11	7.50	7.84	7.49	7.83	106193
2008-09-12	7.88	7.96	7.54	7.72	55530
2008-09-15	7.47	8.00	7.47	7.49	46511
2008-09-16	7.36	7.58	6.86	7.56	211032
2008-09-17	7.39	7.75	7.10	7.24	204110
2008-09-18	7.24	7.74	7.13	7.21	223468
2008-09-19	7.29	7.62	7.16	7.20	117739
2008-09-22	7.14	7.55	7.14	7.55	306628
2008-09-23	7.65	7.65	7.30	7.52	89404
2008-09-24	7.53	7.80	7.22	7.41	93070
2008-09-25	7.34	7.60	6.96	7.35	1183159
2008-09-26	7.29	7.77	7.19	7.35	142760
2008-09-29	7.27	8.49	7.09	8.49	259463
2008-09-30	8.40	8.40	7.11	7.32	158281
2008-10-01	7.16	7.36	6.90	7.23	95518
2008-10-02	7.07	7.28	7.07	7.20	80857
2008-10-03	7.13	7.35	6.95	7.20	260051
2008-10-06	6.93	7.46	6.70	6.92	156556
2008-10-07	6.75	7.22	6.28	6.41	1045923
2008-10-08	6.30	6.35	5.66	6.30	145733
2008-10-09	6.21	6.24	5.68	5.95	139857
2008-10-10	5.71	5.73	5.06	5.45	1803593
2008-10-13	5.47	6.17	5.39	6.17	118225
2008-10-14	6.18	6.50	6.00	6.00	68628
2008-10-15	6.00	6.20	5.97	6.00	24682
2008-10-16	6.00	6.26	5.85	6.00	59288
2008-10-17	6.13	6.40	6.00	6.00	12061
2008-10-20	6.04	6.60	6.04	6.53	114761
2008-10-21	6.37	7.08	6.21	6.88	163005
2008-10-22	6.70	6.96	6.46	6.70	105689
2008-10-23	6.70	6.73	6.25	6.70	104998
2008-10-24	6.25	7.53	5.65	7.01	159907
2008-10-27	6.81	6.85	6.50	6.69	94096
2008-10-28	6.90	6.99	6.39	6.73	102439
2008-10-29	6.66	6.99	6.51	6.99	100283
2008-10-30	6.93	7.04	6.90	6.98	92862
2008-10-31	6.70	7.09	6.68	7.00	35809
2008-11-03	6.86	7.18	6.86	7.10	27766
2008-11-04	7.03	7.25	7.01	7.25	76632
2008-11-05	7.06	7.12	6.86	7.00	37694
2008-11-06	6.38	7.07	6.38	6.91	678785
2008-11-07	6.86	7.03	6.86	6.91	33233
2008-11-10	6.93	7.08	6.73	6.73	24784
2008-11-11	6.81	7.08	6.55	6.86	67367
2008-11-12	6.88	6.92	5.88	5.94	59359
2008-11-13	5.85	6.49	5.40	5.91	94241
2008-11-14	5.85	6.00	5.59	5.60	20428
2008-11-17	5.72	5.79	5.10	5.22	51700
2008-11-18	5.14	5.49	5.07	5.12	157200
2008-11-19	5.08	5.11	4.90	4.91	227999
2008-11-20	4.97	4.97	4.46	4.82	125838
2008-11-21	4.92	4.93	4.45	4.62	74469
2008-11-24	4.72	4.83	4.54	4.83	59265
2008-11-25	4.97	5.16	4.87	5.15	78318
2008-11-26	5.19	5.40	5.02	5.36	102834
2008-11-28	5.44	5.89	5.44	5.78	27412
2008-12-01	5.91	5.91	5.56	5.77	65242
2008-12-02	5.99	6.07	5.55	5.97	45989
2008-12-03	5.87	6.24	5.85	6.04	91602
2008-12-04	5.83	6.30	5.81	6.23	52681
2008-12-05	6.24	6.27	6.03	6.06	87365
2008-12-08	6.02	6.02	5.20	5.25	54923
2008-12-09	5.49	5.68	5.02	5.17	45579
2008-12-10	4.97	5.25	4.95	5.05	35364
2008-12-11	5.07	5.28	5.01	5.05	40983
2008-12-12	5.09	5.09	4.81	4.81	10292
2008-12-15	4.82	5.00	4.01	4.01	85555
2008-12-16	4.04	4.39	3.95	4.14	62240
2008-12-17	4.14	4.41	4.00	4.32	28574
2008-12-18	4.40	4.40	3.60	3.70	83392
2008-12-19	3.70	4.00	3.60	3.68	42031
2008-12-22	3.60	4.06	3.60	3.83	77452
2008-12-23	3.76	3.98	3.65	3.90	35292
2008-12-24	3.80	3.89	3.70	3.80	11232
2008-12-26	3.70	3.80	3.70	3.77	29463
2008-12-29	3.73	4.38	3.67	3.75	76621
2008-12-30	3.75	4.30	3.72	4.29	163930
2008-12-31	4.24	4.45	3.92	3.92	59832
2009-01-02	4.00	4.25	3.97	4.22	31970
2009-01-05	4.26	4.38	4.20	4.23	18436
2009-01-06	4.26	4.68	4.25	4.56	40766
2009-01-07	4.38	4.68	4.38	4.55	27440
2009-01-08	4.50	4.73	4.44	4.66	44407
2009-01-09	4.76	4.98	4.66	4.70	39573
2009-01-12	4.65	4.67	4.50	4.60	8216
2009-01-13	4.46	4.79	4.45	4.51	39242
2009-01-14	4.56	4.56	4.23	4.23	51657
2009-01-15	4.30	4.30	4.00	4.10	46656
2009-01-16	4.15	4.33	4.00	4.04	70169
2009-01-20	4.11	4.34	3.94	3.99	44681
2009-01-21	3.99	4.30	3.99	4.30	18853
2009-01-22	4.19	4.30	4.19	4.23	42190
2009-01-23	3.91	4.14	3.63	4.14	61163
2009-01-26	4.09	4.19	4.04	4.19	32583
2009-01-27	4.15	4.20	4.00	4.15	18284
2009-01-28	4.25	4.27	4.08	4.18	58792
2009-01-29	4.12	4.17	4.10	4.17	23737
2009-01-30	4.23	4.50	4.18	4.18	21252
2009-02-02	4.16	4.19	4.08	4.14	14359
2009-02-03	4.20	4.44	4.06	4.18	43668
2009-02-04	4.13	4.35	4.12	4.25	33857
2009-02-05	4.25	4.33	4.14	4.30	29691
2009-02-06	4.21	4.45	4.21	4.26	66576
2009-02-09	4.29	5.20	4.29	5.10	118415
2009-02-10	5.20	5.89	5.01	5.34	87177
2009-02-11	5.26	6.00	5.26	5.92	61613
2009-02-12	6.05	7.17	5.93	6.70	220115
2009-02-13	6.60	7.04	6.27	6.77	90314
2009-02-17	6.89	6.89	6.09	6.15	724830
2009-02-18	6.00	6.14	5.65	5.93	308945
2009-02-19	6.06	6.06	5.73	5.73	37113
2009-02-20	5.60	5.74	5.20	5.28	45783
2009-02-23	5.44	5.44	5.02	5.21	42293
2009-02-24	5.20	5.35	5.20	5.26	62394
2009-02-25	5.21	5.32	5.02	5.02	42164
2009-02-26	5.11	5.38	5.05	5.05	17176
2009-02-27	5.00	5.02	4.56	4.56	55744
2009-03-02	4.72	5.20	4.59	4.80	83777
2009-03-03	4.56	5.00	4.56	4.76	40745
2009-03-04	4.89	5.63	4.73	5.33	52780
2009-03-05	5.39	5.45	4.81	4.81	52267
2009-03-06	4.63	5.07	4.63	4.76	55397
2009-03-09	4.58	4.69	4.17	4.49	44883
2009-03-10	4.28	4.92	4.10	4.69	52387
2009-03-11	4.54	5.32	4.54	4.94	29943
2009-03-12	5.17	6.15	4.76	5.93	81084
2009-03-13	5.93	6.00	5.81	5.87	30110
2009-03-16	5.95	6.00	5.49	5.55	33734
2009-03-17	5.51	5.74	5.10	5.45	38032
2009-03-18	5.46	6.20	5.35	6.16	31271
2009-03-19	6.20	6.25	5.89	5.99	50423
2009-03-20	6.15	6.15	5.77	5.93	23482
2009-03-23	5.90	6.40	5.89	5.97	57308
2009-03-24	5.83	5.98	5.77	5.88	25692
2009-03-25	6.00	6.30	5.93	6.00	53819
2009-03-26	5.93	6.21	5.86	5.93	45143
2009-03-27	5.80	6.07	5.32	5.68	151365
2009-03-30	5.67	5.67	5.00	5.67	422380
2009-03-31	5.63	6.04	5.51	6.00	48729
2009-04-01	6.00	6.15	5.74	5.98	36922
2009-04-02	5.96	6.11	5.94	6.09	53062
2009-04-03	6.09	6.35	5.94	6.17	61581
2009-04-06	5.96	6.68	5.94	6.38	69036
2009-04-07	6.29	6.32	6.11	6.25	14408
2009-04-08	6.12	6.30	5.95	6.02	45795
2009-04-09	5.95	6.09	5.95	5.99	22910
2009-04-13	6.45	6.45	6.00	6.11	49761
2009-04-14	6.15	6.21	5.85	5.99	34011
2009-04-15	6.12	6.13	5.89	5.90	25142
2009-04-16	6.07	6.10	5.85	5.99	11878
2009-04-17	6.17	6.22	5.91	6.03	31096
2009-04-20	6.10	6.18	6.02	6.18	24203
2009-04-21	6.16	6.45	5.96	6.40	33923
2009-04-22	6.42	6.44	5.94	5.95	80527
2009-04-23	6.00	6.15	5.73	5.93	36960
2009-04-24	5.95	5.99	5.95	5.96	15305
2009-04-27	6.00	6.00	5.85	5.89	14386
2009-04-28	5.79	6.24	5.79	6.16	33747
2009-04-29	6.17	6.42	5.88	5.88	66682
2009-04-30	5.86	6.17	5.81	5.90	42327
2009-05-01	6.02	6.03	5.86	5.94	8100
2009-05-04	6.14	6.14	5.91	5.96	44541
2009-05-05	5.99	6.09	5.95	6.00	27079
2009-05-06	6.38	6.38	5.92	6.01	29214
2009-05-07	5.89	6.02	5.89	5.97	25248
2009-05-08	6.00	6.09	5.97	5.97	18179
2009-05-11	6.26	6.39	5.85	6.20	79340
2009-05-12	6.31	6.31	5.91	5.95	20507
2009-05-13	5.90	5.90	5.67	5.88	44734
2009-05-14	5.75	6.00	5.75	5.98	28865
2009-05-15	6.12	6.12	5.83	6.00	23133
2009-05-18	6.17	6.17	5.98	5.98	8047
2009-05-19	6.08	6.08	5.77	6.00	52833
2009-05-20	5.86	6.05	5.86	5.99	21309
2009-05-21	5.85	5.98	5.77	5.84	17307
2009-05-22	5.89	5.98	5.77	5.94	34997
2009-05-26	6.14	6.14	5.94	6.00	25747
2009-05-27	6.19	6.50	5.90	6.40	132759
2009-05-28	6.36	6.60	6.11	6.25	74605
2009-05-29	6.25	6.37	6.21	6.32	27220
2009-06-01	6.52	6.56	6.11	6.21	57540
2009-06-02	6.22	6.32	6.06	6.11	27292
2009-06-03	6.20	6.39	6.11	6.14	81215
2009-06-04	6.24	6.24	6.05	6.05	42404
2009-06-05	6.49	6.50	5.82	6.15	30860
2009-06-08	6.10	6.20	5.87	6.13	52954
2009-06-09	6.25	6.25	6.01	6.21	47801
2009-06-10	6.14	6.50	6.10	6.17	21658
2009-06-11	6.12	6.50	6.12	6.50	60243
2009-06-12	6.51	6.54	6.15	6.41	42664
2009-06-15	6.15	6.35	6.01	6.20	13586
2009-06-16	6.42	6.42	6.17	6.20	6361
2009-06-17	6.37	6.37	6.15	6.16	12406
2009-06-18	6.32	6.60	6.23	6.37	51274
2009-06-19	6.29	6.63	6.25	6.26	24947
2009-06-22	6.25	6.35	6.06	6.15	65777
2009-06-23	6.21	6.39	6.00	6.30	53116
2009-06-24	6.38	6.53	6.26	6.35	84806
2009-06-25	6.20	6.70	6.20	6.50	1137308
2009-06-26	6.56	7.10	6.56	6.99	108912
2009-06-29	7.00	7.00	6.87	7.00	62507
2009-06-30	6.92	7.07	6.87	7.00	63914
2009-07-01	7.01	7.05	6.86	7.00	39150
2009-07-02	6.89	8.00	6.89	7.98	153471
2009-07-06	8.00	8.00	7.83	7.90	79343
2009-07-07	7.94	7.94	7.49	7.60	52334
2009-07-08	7.66	7.66	7.28	7.31	44339
2009-07-09	7.31	7.65	7.11	7.60	47166
2009-07-10	7.55	8.17	7.55	8.03	44767
2009-07-13	8.06	8.25	7.59	7.89	57398
2009-07-14	7.90	8.03	7.85	7.95	57853
2009-07-15	8.06	8.06	7.64	7.82	161473
2009-07-16	7.88	7.92	7.73	7.80	64497
2009-07-17	7.98	7.99	7.76	7.80	53442
2009-07-20	7.90	7.97	7.60	7.78	102493
2009-07-21	7.90	7.91	7.49	7.63	49378
2009-07-22	7.51	8.04	7.50	7.77	55350
2009-07-23	7.87	7.90	7.70	7.85	40766
2009-07-24	7.85	7.89	7.75	7.84	22430
2009-07-27	7.84	7.95	7.80	7.95	39736
2009-07-28	7.78	7.95	7.56	7.72	25600
2009-07-29	7.56	7.91	7.55	7.87	15286
2009-07-30	7.87	8.65	7.78	8.30	128486
2009-07-31	8.43	8.60	7.84	7.95	137637
2009-08-03	7.95	8.12	7.95	8.03	20262
2009-08-04	8.13	8.55	8.00	8.50	45889
2009-08-05	8.50	8.54	8.28	8.33	75630
2009-08-06	8.34	8.50	7.96	8.48	39408
2009-08-07	8.52	8.69	8.36	8.50	66217
2009-08-10	8.50	8.52	8.32	8.47	40602
2009-08-11	8.32	8.45	8.30	8.32	24290
2009-08-12	8.25	8.50	8.16	8.42	20513
2009-08-13	8.42	8.51	8.12	8.47	52769
2009-08-14	8.56	8.69	8.18	8.65	65831
2009-08-17	8.43	8.64	8.16	8.30	66166
2009-08-18	8.24	8.49	8.19	8.23	44287
2009-08-19	8.11	8.40	8.09	8.29	70933
2009-08-20	8.27	8.47	8.27	8.35	19913
2009-08-21	8.40	8.47	8.25	8.39	32048
2009-08-24	8.39	9.49	8.09	9.36	206366
2009-08-25	9.26	9.82	9.00	9.41	245126
2009-08-26	9.35	9.47	9.11	9.35	50733
2009-08-27	9.43	9.48	9.10	9.15	56739
2009-08-28	9.30	9.35	8.71	9.29	143441
2009-08-31	8.81	9.55	8.81	9.33	58572
2009-09-01	9.30	9.51	8.77	8.85	53110
2009-09-02	8.99	9.12	8.68	9.08	61801
2009-09-03	8.99	9.76	8.99	9.50	67261
2009-09-04	9.66	9.90	9.39	9.67	49789
2009-09-08	9.69	9.94	9.26	9.52	30960
2009-09-09	9.69	9.81	9.45	9.65	60393
2009-09-10	9.66	9.69	9.51	9.61	10326
2009-09-11	9.50	9.66	9.19	9.30	17862
2009-09-14	9.26	9.42	9.24	9.33	11864
2009-09-15	9.19	9.50	9.15	9.35	45493
2009-09-16	9.23	9.69	9.23	9.51	25711
2009-09-17	9.23	9.75	9.23	9.44	41884
2009-09-18	9.39	9.59	9.35	9.39	26175
2009-09-21	9.51	9.67	9.41	9.59	178577
2009-09-22	9.69	9.92	9.53	9.60	190304
2009-09-23	9.69	9.72	9.40	9.44	70270
2009-09-24	9.33	9.34	8.80	9.14	97356
2009-09-25	9.10	9.33	8.77	8.83	50850
2009-09-28	8.62	8.81	8.39	8.60	116199
2009-09-29	8.84	9.07	8.38	8.54	130336
2009-09-30	8.64	8.84	8.40	8.76	47573
2009-10-01	8.82	8.82	8.28	8.61	73304
2009-10-02	8.40	8.57	8.05	8.51	46964
2009-10-05	8.45	8.65	8.40	8.63	34770
2009-10-06	8.56	8.92	8.55	8.85	53470
2009-10-07	8.64	9.14	8.64	9.04	30353
2009-10-08	9.11	9.19	8.90	8.95	13457
2009-10-09	8.81	9.10	8.81	9.00	22090
2009-10-12	9.00	9.19	9.00	9.10	8942
2009-10-13	9.18	9.19	9.08	9.12	14125
2009-10-14	9.12	9.39	9.01	9.35	30219
2009-10-15	9.45	9.59	9.37	9.49	57531
2009-10-16	9.52	9.52	9.17	9.23	12097
2009-10-19	9.38	9.52	8.87	9.13	31121
2009-10-20	9.15	9.36	8.82	8.85	18088
2009-10-21	8.83	9.12	8.58	8.99	66931
2009-10-22	8.88	9.14	8.88	9.10	13420
2009-10-23	9.14	9.15	8.95	9.11	29042
2009-10-26	9.05	9.28	8.72	8.79	22170
2009-10-27	8.61	9.09	8.58	8.88	51839
2009-10-28	9.02	9.30	8.69	9.05	30947
2009-10-29	9.10	9.10	8.97	9.02	5519
2009-10-30	8.90	9.10	8.90	8.95	18376
2009-11-02	8.71	8.99	8.67	8.82	9489
2009-11-03	8.58	8.86	8.45	8.62	32009
2009-11-04	8.94	9.25	8.74	9.01	40017
2009-11-05	8.44	9.15	8.44	8.99	191242
2009-11-06	8.69	8.89	8.69	8.81	17213
2009-11-09	8.65	8.73	8.13	8.23	47955
2009-11-10	8.15	8.25	7.80	7.80	47153
2009-11-11	8.08	8.08	7.79	7.86	33737
2009-11-12	7.80	8.05	7.76	7.81	28559
2009-11-13	7.77	7.77	7.11	7.26	99602
2009-11-16	7.25	7.61	7.00	7.05	92965
2009-11-17	7.35	7.35	7.10	7.16	42618
2009-11-18	7.39	7.50	7.28	7.45	145075
2009-11-19	7.49	7.74	7.13	7.36	30829
2009-11-20	7.44	7.53	7.22	7.48	30376
2009-11-23	7.62	7.80	7.34	7.45	40759
2009-11-24	7.46	7.60	7.30	7.48	35245
2009-11-25	7.34	7.63	7.27	7.63	8631
2009-11-27	7.57	7.80	7.25	7.39	16365
2009-11-30	7.26	7.75	7.26	7.46	14364
2009-12-01	7.36	7.75	7.36	7.59	16873
2009-12-02	7.51	7.65	7.35	7.55	15255
2009-12-03	7.65	8.29	7.50	8.04	79053
2009-12-04	8.01	8.08	7.53	7.62	24365
2009-12-07	7.62	7.71	7.46	7.50	12691
2009-12-08	7.55	7.74	7.47	7.52	10590
2009-12-09	7.50	7.61	7.50	7.57	4565
2009-12-10	7.57	7.70	7.34	7.46	16016
2009-12-11	7.50	7.80	7.50	7.60	12205
2009-12-14	7.74	7.75	7.51	7.60	13286
2009-12-15	7.38	7.75	7.38	7.67	10812
2009-12-16	7.75	7.75	7.45	7.73	30329
2009-12-17	7.50	7.66	7.27	7.40	74637
2009-12-18	7.67	7.70	7.45	7.70	48762
2009-12-21	7.59	7.72	7.44	7.50	14488
2009-12-22	7.50	7.98	7.47	7.90	54052
2009-12-23	7.69	7.99	7.50	7.51	434324
2009-12-24	7.68	7.80	7.55	7.74	14318
2009-12-28	7.51	7.63	7.25	7.48	178842
2009-12-29	7.25	7.48	6.83	7.00	191978
2009-12-30	7.04	7.48	6.95	7.47	370454
2009-12-31	7.47	7.64	7.12	7.40	85539
2010-01-04	7.22	7.53	7.22	7.53	188235
2010-01-05	7.31	7.59	7.31	7.52	224057
2010-01-06	7.51	7.75	7.49	7.75	57473
2010-01-07	7.60	7.88	7.54	7.84	45797
2010-01-08	7.71	7.91	7.71	7.88	21271
2010-01-11	7.72	7.89	7.72	7.84	41003
2010-01-12	7.75	7.95	7.73	7.94	81592
2010-01-13	7.85	8.43	7.85	8.43	48111
2010-01-14	8.31	9.04	8.31	8.80	54389
2010-01-15	8.85	8.97	8.53	8.53	47752
2010-01-19	8.43	8.71	8.25	8.58	22890
2010-01-20	8.61	9.06	8.48	8.85	28888
2010-01-21	8.66	8.77	8.57	8.58	14893
2010-01-22	8.51	8.99	8.51	8.63	18250
2010-01-25	8.62	8.62	8.38	8.42	16217
2010-01-26	8.42	8.49	8.29	8.45	21061
2010-01-27	8.36	8.81	8.32	8.81	32036
2010-01-28	8.76	8.76	8.29	8.47	29178
2010-01-29	8.40	8.54	8.27	8.54	30758
2010-02-01	8.60	8.79	8.47	8.60	31626
2010-02-02	8.61	8.61	8.50	8.60	29704
2010-02-03	8.68	8.72	8.33	8.37	15626
2010-02-04	8.64	8.64	7.18	7.58	50928
2010-02-05	7.42	7.99	7.30	7.99	12217
2010-02-08	8.00	8.02	7.50	7.68	22381
2010-02-09	7.57	7.94	7.53	7.94	10394
2010-02-10	7.93	8.10	7.83	7.88	508110
2010-02-11	7.87	8.00	7.72	7.97	17326
2010-02-12	8.00	8.00	7.75	7.97	4504
2010-02-16	8.28	8.29	7.51	7.71	25208
2010-02-17	7.54	7.89	7.52	7.74	29507
2010-02-18	7.58	7.84	7.58	7.76	521309
2010-02-19	7.81	7.85	7.61	7.78	31496
2010-02-22	7.77	7.92	7.65	7.70	10238
2010-02-23	7.71	7.71	7.60	7.63	21747
2010-02-24	7.63	7.72	7.55	7.62	19441
2010-02-25	7.58	8.00	7.56	7.75	58454
2010-02-26	7.72	7.85	7.63	7.75	49755
2010-03-01	7.71	7.84	7.71	7.75	28021
2010-03-02	7.66	7.85	7.66	7.69	25403
2010-03-03	7.64	7.72	7.59	7.66	6757
2010-03-04	7.75	7.83	7.65	7.66	8252
2010-03-05	7.60	7.76	7.60	7.70	13975
2010-03-08	7.64	7.84	7.64	7.84	16620
2010-03-09	7.84	7.85	7.55	7.58	37645
2010-03-10	7.53	7.70	7.53	7.59	15248
2010-03-11	7.69	7.84	7.62	7.78	28164
2010-03-12	7.85	8.28	7.80	8.02	82782
2010-03-15	8.09	8.20	7.98	8.08	41143
2010-03-16	8.28	8.30	8.01	8.07	54618
2010-03-17	8.14	8.14	7.95	7.98	38271
2010-03-18	7.88	8.18	7.79	8.00	29313
2010-03-19	7.85	8.80	7.73	8.47	195568
2010-03-22	8.34	8.56	8.00	8.54	62167
2010-03-23	8.42	8.75	8.36	8.67	23900
2010-03-24	8.40	8.86	8.40	8.75	78284
2010-03-25	8.18	8.83	8.16	8.59	85312
2010-03-26	8.70	8.79	8.54	8.73	1044547
2010-03-29	8.95	9.89	8.93	9.60	295682
2010-03-30	9.53	9.75	9.10	9.46	448380
2010-03-31	9.42	9.55	8.44	8.57	1842443
2010-04-01	8.95	9.10	8.53	9.03	60304
2010-04-05	9.00	9.16	8.90	9.00	18736
2010-04-06	9.05	9.05	8.90	8.92	19070
2010-04-07	9.09	9.13	8.77	8.84	20278
2010-04-08	8.67	9.09	8.67	9.03	17117
2010-04-09	8.75	8.99	8.55	8.60	34054
2010-04-12	8.60	8.77	8.51	8.52	15138
2010-04-13	8.52	8.59	8.50	8.55	16782
2010-04-14	8.55	8.59	8.54	8.57	18208
2010-04-15	8.55	9.10	8.50	9.00	79008
2010-04-16	9.00	9.05	8.67	8.97	61376
2010-04-19	8.78	9.10	8.78	9.00	17077
2010-04-20	8.85	9.10	8.84	9.02	40325
2010-04-21	9.00	9.09	9.00	9.04	15383
2010-04-22	9.03	9.10	8.86	9.06	206428
2010-04-23	9.10	9.10	8.84	8.92	31993
2010-04-26	8.82	8.91	8.75	8.77	8521
2010-04-27	8.63	8.93	8.63	8.93	20894
2010-04-28	8.88	8.98	8.66	8.74	21046
2010-04-29	8.74	8.76	8.39	8.64	29049
2010-04-30	8.77	8.85	8.55	8.59	40522
2010-05-03	8.55	8.65	8.38	8.55	11071
2010-05-04	8.44	8.64	8.22	8.30	28871
2010-05-05	8.25	8.51	7.99	8.40	27751
2010-05-06	8.60	8.60	7.75	7.99	83919
2010-05-07	7.67	8.43	7.67	7.88	118570
2010-05-10	8.30	8.44	7.91	7.93	13345
2010-05-11	7.82	8.06	7.80	7.88	31812
2010-05-12	7.94	7.99	7.80	7.89	26153
2010-05-13	8.00	8.00	7.76	7.89	7721
2010-05-14	7.78	7.78	7.48	7.59	23644
2010-05-17	7.75	7.99	7.59	7.94	26601
2010-05-18	7.98	7.98	7.64	7.68	29210
2010-05-19	7.75	8.15	7.50	7.88	35216
2010-05-20	7.74	7.74	7.39	7.54	53468
2010-05-21	7.42	7.72	7.13	7.44	66503
2010-05-24	7.31	7.72	7.19	7.35	31606
2010-05-25	7.00	7.25	6.73	7.20	68460
2010-05-26	7.15	7.34	6.78	6.99	35761
2010-05-27	7.18	7.59	7.02	7.10	45954
2010-05-28	7.15	7.23	6.84	7.10	39569
2010-06-01	7.03	7.63	7.03	7.15	12851
2010-06-02	7.40	7.44	6.91	7.31	41214
2010-06-03	7.37	7.64	7.20	7.28	5063
2010-06-04	7.13	7.13	6.96	7.06	15180
2010-06-07	7.24	7.24	6.86	6.88	12758
2010-06-08	7.01	7.01	6.34	6.77	39656
2010-06-09	6.76	6.81	6.40	6.52	48443
2010-06-10	6.55	6.69	6.44	6.64	9277
2010-06-11	6.61	6.79	6.60	6.76	29155
2010-06-14	6.76	7.00	6.76	6.78	35854
2010-06-15	6.75	6.95	6.60	6.72	146300
2010-06-16	6.68	6.75	6.58	6.60	21320
2010-06-17	6.68	7.00	6.68	6.95	43418
2010-06-18	6.99	7.17	6.77	7.00	31630
2010-06-21	7.15	7.15	6.95	6.95	14256
2010-06-22	6.90	7.16	6.79	6.97	10098
2010-06-23	6.84	7.12	6.60	6.69	147981
2010-06-24	6.69	6.91	6.64	6.68	21482
2010-06-25	6.74	6.85	6.68	6.76	12314
2010-06-28	6.78	7.27	6.77	7.20	44942
2010-06-29	7.02	7.40	6.96	7.24	168479
2010-06-30	7.08	7.39	6.85	6.96	98504
2010-07-01	6.92	6.92	6.45	6.74	38508
2010-07-02	6.88	7.37	6.88	7.02	97412
2010-07-06	6.94	7.35	6.80	6.83	190632
2010-07-07	6.80	6.96	6.75	6.87	25214
2010-07-08	6.89	7.04	6.89	7.01	15177
2010-07-09	6.94	7.15	6.94	7.07	7061
2010-07-12	7.01	7.35	6.91	6.95	12977
2010-07-13	6.94	7.19	6.90	6.92	9475
2010-07-14	7.04	7.05	6.62	6.76	187682
2010-07-15	6.65	6.79	6.61	6.61	11344
2010-07-16	6.70	6.87	6.51	6.56	129972
2010-07-19	6.50	6.50	6.33	6.36	41490
2010-07-20	6.37	6.53	6.36	6.45	28109
2010-07-21	6.40	6.45	6.25	6.32	933332
2010-07-22	6.45	6.45	6.23	6.23	92993
2010-07-23	6.20	6.40	6.09	6.32	18316
2010-07-26	6.44	6.75	6.30	6.63	27594
2010-07-27	6.73	6.73	6.44	6.50	6808
2010-07-28	6.47	6.47	6.00	6.02	27602
2010-07-29	6.19	6.48	5.98	6.24	117019
2010-07-30	6.00	6.59	5.90	6.33	77664
2010-08-02	6.45	6.79	6.33	6.79	28938
2010-08-03	6.71	6.95	6.56	6.84	57200
2010-08-04	6.90	6.97	6.72	6.97	29647
2010-08-05	7.07	7.46	6.95	7.27	28534
2010-08-06	7.08	7.35	6.88	7.01	13681
2010-08-09	7.08	7.28	6.89	7.25	15815
2010-08-10	7.23	7.25	7.02	7.12	26088
2010-08-11	7.11	7.11	6.77	6.84	20222
2010-08-12	6.75	7.09	6.75	6.96	13634
2010-08-13	7.18	7.18	6.80	6.95	26048
2010-08-16	6.95	6.95	6.77	6.83	19334
2010-08-17	7.00	7.00	6.69	6.82	30401
2010-08-18	6.72	6.98	6.69	6.85	41176
2010-08-19	6.81	7.07	6.40	6.50	26669
2010-08-20	6.59	6.78	6.31	6.78	39927
2010-08-23	6.69	6.95	6.52	6.80	20133
2010-08-24	6.70	7.00	6.70	6.87	10483
2010-08-25	6.94	6.98	6.75	6.94	6478
2010-08-26	6.85	6.93	6.70	6.83	14252
2010-08-27	6.80	6.96	6.76	6.96	10638
2010-08-30	6.96	6.96	6.66	6.75	34278
2010-08-31	6.60	6.81	6.59	6.59	5513
2010-09-01	6.72	6.95	6.72	6.86	22671
2010-09-02	6.91	6.91	6.67	6.83	4104
2010-09-03	6.92	7.04	6.85	7.04	21049
2010-09-07	7.03	7.50	7.03	7.42	30284
2010-09-08	7.28	7.47	7.28	7.37	31179
2010-09-09	7.45	7.72	7.27	7.32	37139
2010-09-10	7.36	7.47	7.36	7.43	12693
2010-09-13	7.50	7.94	7.50	7.74	50415
2010-09-14	7.60	7.99	7.59	7.73	34410
2010-09-15	7.64	7.97	7.64	7.80	49774
2010-09-16	7.81	7.98	7.56	7.78	60920
2010-09-17	7.96	7.96	7.65	7.86	75413
2010-09-20	7.79	8.12	7.68	7.93	78662
2010-09-21	8.09	8.09	7.86	7.90	98710
2010-09-22	7.81	8.00	7.81	8.00	53136
2010-09-23	7.81	8.05	7.81	7.84	36424
2010-09-24	7.91	8.00	7.85	7.94	58120
2010-09-27	7.90	7.95	7.75	7.75	51461
2010-09-28	7.66	7.85	7.50	7.61	115069
2010-09-29	7.58	7.67	7.28	7.34	177002
2010-09-30	7.28	7.57	7.17	7.24	85819
2010-10-01	7.45	7.45	7.17	7.29	39656
2010-10-04	7.46	7.46	7.18	7.37	18517
2010-10-05	7.48	7.69	7.02	7.42	70803
2010-10-06	7.50	7.50	7.23	7.31	19452
2010-10-07	7.27	7.36	7.18	7.25	18268
2010-10-08	7.25	7.59	7.14	7.59	33989
2010-10-11	7.50	7.68	7.41	7.54	32187
2010-10-12	7.47	7.58	7.40	7.58	12297
2010-10-13	7.78	7.78	7.51	7.60	35172
2010-10-14	7.76	7.76	7.35	7.43	18542
2010-10-15	7.26	7.65	7.22	7.60	70137
2010-10-18	7.59	8.00	7.52	7.90	55399
2010-10-19	7.88	7.89	7.34	7.55	75159
2010-10-20	7.35	7.70	7.35	7.57	26128
2010-10-21	7.75	7.75	7.38	7.39	19485
2010-10-22	7.33	7.33	7.19	7.20	15371
2010-10-25	7.40	7.40	7.00	7.08	55166
2010-10-26	7.05	7.28	6.80	7.15	68141
2010-10-27	7.10	7.12	6.74	6.75	66204
2010-10-28	6.75	6.89	6.72	6.85	64632
2010-10-29	6.80	6.88	6.63	6.80	17413
2010-11-01	6.83	6.99	6.50	6.93	56732
2010-11-02	6.96	7.19	6.96	7.16	16866
2010-11-03	7.05	7.25	7.05	7.20	16255
2010-11-04	7.20	7.48	7.18	7.38	58699
2010-11-05	7.20	7.72	7.20	7.52	43447
2010-11-08	7.73	7.75	7.50	7.70	36684
2010-11-09	7.70	7.70	7.28	7.34	29695
2010-11-10	7.22	7.32	7.03	7.31	27546
2010-11-11	7.20	7.22	7.00	7.05	30599
2010-11-12	7.04	7.08	6.88	7.07	5504
2010-11-15	7.27	7.43	7.16	7.34	20210
2010-11-16	7.33	7.33	7.04	7.24	20092
2010-11-17	7.17	7.32	7.14	7.28	20210
2010-11-18	7.25	7.56	7.25	7.47	22271
2010-11-19	7.45	7.51	7.26	7.44	14713
2010-11-22	7.30	7.46	7.16	7.34	26693
2010-11-23	7.17	7.21	7.00	7.04	26588
2010-11-24	7.03	7.25	7.03	7.11	14496
2010-11-26	7.00	7.12	6.97	7.02	22059
2010-11-29	6.91	7.24	6.91	7.17	40920
2010-11-30	6.88	7.15	6.88	7.09	19648
2010-12-01	6.97	7.26	6.97	7.16	8858
2010-12-02	7.14	7.25	6.95	7.06	30013
2010-12-03	7.12	7.12	6.91	7.01	31682
2010-12-06	6.90	7.05	6.90	7.05	26615
2010-12-07	7.09	7.09	6.72	6.72	55595
2010-12-08	6.72	6.73	6.58	6.64	39701
2010-12-09	6.79	6.94	6.65	6.92	30655
2010-12-10	6.83	6.99	6.68	6.85	22774
2010-12-13	6.82	6.84	6.62	6.65	26356
2010-12-14	6.52	6.72	6.51	6.70	32160
2010-12-15	6.56	6.83	6.56	6.83	45778
2010-12-16	6.74	6.94	6.68	6.94	48420
2010-12-17	6.85	7.23	6.85	7.20	82374
2010-12-20	7.10	7.10	6.85	7.00	32735
2010-12-21	6.96	7.24	6.96	7.11	43334
2010-12-22	7.15	7.15	7.03	7.07	15843
2010-12-23	7.08	7.08	7.00	7.05	15600
2010-12-27	7.15	7.15	6.79	7.07	32268
2010-12-28	6.76	7.01	6.76	6.85	38213
2010-12-29	6.78	6.93	6.75	6.92	51546
2010-12-30	6.83	6.99	6.83	6.96	55330
2010-12-31	6.83	7.04	6.82	6.84	32074
2011-01-03	6.87	6.97	6.87	6.97	9413
2011-01-04	6.91	6.98	6.80	6.89	23789
2011-01-05	6.95	6.95	6.80	6.83	30532
2011-01-06	6.77	6.95	6.76	6.94	14630
2011-01-07	7.00	7.00	6.83	6.88	7757
2011-01-10	6.78	6.78	6.63	6.71	7387
2011-01-11	6.57	6.78	6.57	6.73	11121
2011-01-12	6.65	6.74	6.60	6.73	10729
2011-01-13	6.75	6.76	6.64	6.67	14005
2011-01-14	6.64	6.66	6.55	6.60	9390
2011-01-18	6.51	6.61	6.51	6.52	17516
2011-01-19	6.55	6.55	6.42	6.43	22948
2011-01-20	6.45	6.45	6.25	6.37	11246
2011-01-21	6.45	6.54	6.40	6.44	16468
2011-01-24	6.55	6.55	6.30	6.33	53431
2011-01-25	6.28	6.37	6.10	6.12	23739
2011-01-26	6.16	6.16	6.04	6.07	24815
2011-01-27	6.10	6.29	6.10	6.15	15775
2011-01-28	6.23	6.25	6.10	6.11	9887
2011-01-31	6.12	6.21	6.10	6.15	9078
2011-02-01	6.12	6.15	6.05	6.05	10018
2011-02-02	6.05	6.12	6.04	6.05	27117
2011-02-03	6.05	6.16	6.04	6.16	11143
2011-02-04	6.10	6.15	6.06	6.10	4582
2011-02-07	6.10	6.21	5.89	6.00	56395
2011-02-08	5.93	6.00	5.90	5.99	19845
2011-02-09	5.88	6.04	5.85	6.02	60671
2011-02-10	6.21	6.21	5.97	6.00	29840
2011-02-11	5.90	6.03	5.90	6.00	34170
2011-02-14	6.05	6.05	5.87	5.90	12076
2011-02-15	5.86	6.05	5.86	6.05	19502
2011-02-16	6.05	6.63	6.00	6.48	72812
2011-02-17	6.50	6.99	6.44	6.96	50554
2011-02-18	7.35	7.35	6.78	6.90	53611
2011-02-22	6.43	6.64	6.41	6.51	17857
2011-02-23	6.38	6.63	6.15	6.50	912193
2011-02-24	6.55	6.59	6.47	6.47	10003
2011-02-25	6.24	6.60	6.24	6.44	25844
2011-02-28	6.36	6.62	6.29	6.57	5803
2011-03-01	6.48	6.52	6.29	6.33	16021
2011-03-02	6.33	6.65	6.33	6.57	11596
2011-03-03	6.51	6.93	6.45	6.92	26585
2011-03-04	6.99	7.00	6.64	6.71	41731
2011-03-07	6.71	6.71	6.29	6.30	27084
2011-03-08	6.40	6.51	6.35	6.40	13556
2011-03-09	6.34	6.38	6.33	6.38	2100
2011-03-10	6.31	6.31	6.13	6.13	6921
2011-03-11	6.11	6.25	6.11	6.17	4145
2011-03-14	5.85	6.07	5.80	5.82	62785
2011-03-15	6.20	6.20	5.82	6.07	39846
2011-03-16	6.11	6.13	6.05	6.05	14364
2011-03-17	6.15	6.30	6.12	6.27	26841
2011-03-18	6.25	6.27	6.18	6.18	256506
2011-03-21	6.28	6.28	6.12	6.13	168745
2011-03-22	6.13	6.13	5.89	5.98	62444
2011-03-23	6.39	6.39	5.90	5.92	78403
2011-03-24	5.93	5.93	5.87	5.90	144448
2011-03-25	5.90	6.24	5.95	6.05	29436
2011-03-28	6.40	6.40	5.95	6.00	47851
2011-03-29	6.03	6.23	6.03	6.16	448316
2011-03-30	6.11	6.22	6.07	6.13	88604
2011-03-31	6.22	6.35	6.01	6.01	83951
2011-04-01	6.05	6.15	5.88	5.93	60059
2011-04-04	5.91	6.01	5.91	5.95	20766
2011-04-05	5.96	6.06	5.82	5.95	28421
2011-04-06	6.02	6.07	5.90	5.95	24971
2011-04-07	5.96	6.03	5.79	5.83	160003
2011-04-08	5.80	5.83	5.66	5.77	36499
2011-04-11	5.97	5.97	5.72	5.78	28142
2011-04-12	5.78	5.78	5.56	5.61	26195
2011-04-13	5.61	5.75	5.58	5.64	53275
2011-04-14	5.60	5.68	5.09	5.34	164568
2011-04-15	5.24	5.89	5.24	5.80	64395
2011-04-18	5.72	5.92	5.72	5.87	33281
2011-04-19	5.84	5.84	5.75	5.77	14214
2011-04-20	5.88	6.00	5.79	5.94	22944
2011-04-21	5.93	6.24	5.82	6.21	38877
2011-04-25	6.20	6.25	6.15	6.24	18917
2011-04-26	6.22	6.22	6.02	6.08	20802
2011-04-27	6.05	6.66	6.05	6.63	61385
2011-04-28	6.57	6.64	6.52	6.53	40568
2011-04-29	6.53	6.57	6.41	6.45	11696
2011-05-02	6.42	6.50	6.17	6.47	21985
2011-05-03	6.42	6.45	6.26	6.33	19086
2011-05-04	6.20	6.30	5.91	6.13	21256
2011-05-05	5.79	6.45	5.79	6.27	14361
2011-05-06	6.35	6.65	6.35	6.57	34620
2011-05-09	6.57	6.57	5.99	6.43	63432
2011-05-10	6.40	6.45	6.20	6.20	79593
2011-05-11	6.10	6.28	6.06	6.15	14871
2011-05-12	6.15	6.15	5.92	6.08	25698
2011-05-13	6.03	6.26	5.93	5.97	45609
2011-05-16	5.93	6.17	5.93	5.93	25645
2011-05-17	5.93	5.99	5.88	5.95	16868
2011-05-18	5.99	6.03	5.91	5.98	10803
2011-05-19	5.94	5.95	5.85	5.89	15804
2011-05-20	5.82	5.99	5.82	5.99	7222
2011-05-23	5.87	5.93	5.77	5.77	8228
2011-05-24	5.75	5.85	5.61	5.71	22010
2011-05-25	5.68	5.74	5.59	5.66	19649
2011-05-26	5.69	5.88	5.68	5.84	22460
2011-05-27	5.90	5.93	5.82	5.89	8828
2011-05-31	5.95	6.04	5.82	5.98	17918
2011-06-01	5.92	6.04	5.84	5.93	36531
2011-06-02	5.90	6.23	5.87	6.20	23929
2011-06-03	6.10	6.29	6.02	6.05	27291
2011-06-06	5.86	6.09	5.82	5.88	7130
2011-06-07	5.93	5.94	5.82	5.85	8139
2011-06-08	5.82	5.86	5.79	5.82	6050
2011-06-09	5.79	5.89	5.70	5.83	8461
2011-06-10	5.71	5.84	5.70	5.75	4806
2011-06-13	5.75	5.80	5.75	5.75	13362
2011-06-14	5.76	5.85	5.61	5.77	23498
2011-06-15	5.99	6.00	5.64	5.64	12581
2011-06-16	5.67	5.71	5.50	5.54	6712
2011-06-17	5.54	5.54	5.15	5.42	36577
2011-06-20	5.40	5.40	5.10	5.21	21365
2011-06-21	5.15	5.33	5.15	5.17	39520
2011-06-22	5.12	5.21	5.10	5.19	11700
2011-06-23	5.11	5.17	5.00	5.04	30252
2011-06-24	5.05	5.09	4.88	5.05	43436
2011-06-27	5.01	5.04	5.00	5.02	6336
2011-06-28	5.13	5.45	5.04	5.40	36041
2011-06-29	5.37	5.68	5.35	5.51	90938
2011-06-30	5.34	5.83	5.18	5.35	47629
2011-07-01	5.38	5.49	5.21	5.24	18966
2011-07-05	5.19	5.40	5.19	5.34	12446
2011-07-06	5.22	5.32	5.18	5.18	20692
2011-07-07	5.15	5.35	5.15	5.26	14731
2011-07-08	5.28	5.51	5.18	5.44	40322
2011-07-11	5.28	5.44	5.17	5.29	5717
2011-07-12	5.23	5.49	5.16	5.25	57239
2011-07-13	5.16	5.43	5.16	5.22	8722
2011-07-14	5.21	5.21	5.11	5.11	8854
2011-07-15	5.12	5.17	5.12	5.13	1250
2011-07-18	5.12	5.18	5.11	5.14	9830
2011-07-19	5.11	5.32	5.11	5.27	15257
2011-07-20	5.19	5.34	5.17	5.20	10169
2011-07-21	5.25	5.25	5.03	5.11	10321
2011-07-22	5.11	5.20	5.00	5.15	9545
2011-07-25	5.06	5.22	5.06	5.19	24122
2011-07-26	5.18	5.18	5.03	5.09	33652
2011-07-27	5.09	5.09	5.00	5.06	10778
2011-07-28	5.08	5.10	4.92	5.00	11576
2011-07-29	4.99	5.01	4.78	4.85	23260
2011-08-01	4.79	4.84	4.75	4.75	20440
2011-08-02	4.79	4.80	4.56	4.74	11987
2011-08-03	4.71	4.99	4.58	4.95	15849
2011-08-04	4.90	4.90	4.56	4.74	6209
2011-08-05	4.75	4.75	4.11	4.45	35943
2011-08-08	4.35	4.45	3.86	3.95	109074
2011-08-09	4.02	4.29	3.92	4.10	55640
2011-08-10	3.97	4.14	3.95	4.02	45545
2011-08-11	3.94	4.16	3.90	4.15	33402
2011-08-12	4.20	4.39	3.93	4.22	41633
2011-08-15	4.39	4.44	4.23	4.35	3637
2011-08-16	4.27	4.39	4.14	4.25	5258
2011-08-17	4.35	4.44	3.92	4.14	11121
2011-08-18	4.07	4.09	3.87	3.90	40994
2011-08-19	3.80	4.03	3.61	3.92	24806
2011-08-22	3.90	4.00	3.66	3.85	31578
2011-08-23	3.64	4.32	3.64	4.30	45851
2011-08-24	4.25	4.39	4.25	4.39	17300
2011-08-25	4.31	4.42	4.25	4.33	18941
2011-08-26	4.30	4.67	4.27	4.60	43543
2011-08-29	4.57	4.85	4.40	4.76	40681
2011-08-30	4.62	4.65	4.56	4.64	17492
2011-08-31	4.67	4.67	4.60	4.64	7113
2011-09-01	4.60	4.68	4.52	4.68	13698
2011-09-02	4.49	4.51	4.40	4.49	28197
2011-09-06	4.50	4.50	4.33	4.45	4027
2011-09-07	4.46	4.50	4.28	4.35	16987
2011-09-08	4.31	4.39	4.20	4.25	40708
2011-09-09	4.18	4.18	3.83	3.95	49744
2011-09-12	4.00	4.00	3.90	3.94	1697
2011-09-13	4.00	4.00	3.80	4.00	14133
2011-09-14	3.98	4.33	3.90	4.04	54110
2011-09-15	4.06	4.06	3.95	3.95	172209
2011-09-16	3.95	4.00	3.93	4.00	42366
2011-09-19	4.00	4.40	3.90	4.07	338133
2011-09-20	4.12	4.60	4.02	4.47	78730
2011-09-21	4.50	5.43	4.50	5.29	173406
2011-09-22	5.10	5.16	4.67	4.91	54688
2011-09-23	4.92	5.00	4.80	4.87	42072
2011-09-26	4.79	4.84	4.50	4.71	73266
2011-09-27	5.15	5.15	4.77	4.79	77109
2011-09-28	4.89	5.15	4.50	4.58	51170
2011-09-29	4.69	4.72	4.13	4.23	105519
2011-09-30	4.14	4.34	4.10	4.17	34699
2011-10-03	4.15	4.43	4.10	4.22	70217
2011-10-04	4.17	4.39	4.15	4.27	58498
2011-10-05	4.35	4.45	4.20	4.30	43954
2011-10-06	4.65	4.78	4.25	4.33	165722
2011-10-07	4.65	4.73	4.13	4.46	62932
2011-10-10	4.52	4.96	4.41	4.75	45051
2011-10-11	4.80	5.26	4.73	5.02	84495
2011-10-12	5.00	5.07	4.79	4.85	117018
2011-10-13	4.79	4.97	4.75	4.75	30316
2011-10-14	4.77	4.77	4.54	4.70	23122
2011-10-17	4.64	4.77	4.64	4.76	19926
2011-10-18	5.00	5.03	4.65	4.74	178524
2011-10-19	4.70	4.73	4.46	4.68	49622
2011-10-20	4.69	4.70	4.59	4.67	103069
2011-10-21	4.69	4.69	4.58	4.67	38673
2011-10-24	4.60	4.85	4.60	4.71	530262
2011-10-25	4.75	4.75	4.59	4.68	49356
2011-10-26	4.60	4.90	4.60	4.73	40772
2011-10-27	4.94	5.37	4.69	5.14	120721
2011-10-28	5.11	5.15	5.01	5.09	69726
2011-10-31	5.00	5.00	4.70	4.79	22135
2011-11-01	4.90	4.90	4.51	4.67	41061
2011-11-02	4.65	4.97	4.55	4.86	11795
2011-11-03	5.10	5.14	4.80	5.01	72408
2011-11-04	4.57	5.00	4.57	4.93	41594
2011-11-07	4.93	5.15	4.80	4.97	53788
2011-11-08	5.00	5.00	4.76	4.88	32908
2011-11-09	4.71	4.89	4.71	4.79	23391
2011-11-10	4.84	4.84	4.70	4.80	22412
2011-11-11	4.89	5.00	4.81	4.92	59495
2011-11-14	4.93	4.97	4.56	4.56	83819
2011-11-15	4.58	4.96	4.58	4.75	139041
2011-11-16	4.94	5.05	4.80	4.85	120777
2011-11-17	4.91	4.92	4.63	4.69	42175
2011-11-18	4.69	4.74	4.21	4.55	395555
2011-11-21	4.50	4.80	4.33	4.58	47613
2011-11-22	4.61	4.75	4.40	4.44	20226
2011-11-23	4.40	4.40	4.27	4.27	7950
2011-11-25	4.26	4.28	4.17	4.22	25425
2011-11-28	4.30	4.54	4.20	4.28	21068
2011-11-29	4.26	4.34	4.19	4.27	19450
2011-11-30	4.25	4.42	4.17	4.34	38941
2011-12-01	4.37	4.37	4.16	4.16	16725
2011-12-02	4.17	4.17	4.05	4.08	40094
2011-12-05	4.09	4.29	4.09	4.23	49231
2011-12-06	4.16	4.43	4.16	4.39	67486
2011-12-07	4.58	4.86	4.49	4.63	77625
2011-12-08	4.61	4.84	4.53	4.76	38590
2011-12-09	4.90	5.29	4.74	5.15	118851
2011-12-12	5.00	5.30	5.00	5.26	70774
2011-12-13	5.25	5.50	5.21	5.26	51483
2011-12-14	5.25	5.25	4.99	5.02	30991
2011-12-15	5.07	5.09	4.39	4.70	86428
2011-12-16	4.81	4.83	4.75	4.82	19760
2011-12-19	4.75	4.84	4.64	4.69	24953
2011-12-20	4.72	5.05	4.70	4.92	78853
2011-12-21	4.79	4.93	4.76	4.81	84811
2011-12-22	4.76	4.95	4.76	4.85	34266
2011-12-23	4.82	4.84	4.65	4.74	27307
2011-12-27	4.69	4.99	4.68	4.88	73994
2011-12-28	4.98	5.20	4.73	5.13	107133
2011-12-29	5.20	5.55	4.96	4.96	3314000
2011-12-30	4.96	5.30	4.96	5.21	298509
2012-01-03	5.31	5.31	4.92	5.19	86817
2012-01-04	5.20	5.45	5.16	5.29	63234
2012-01-05	5.22	5.30	5.15	5.28	34960
2012-01-06	5.31	5.78	5.30	5.70	203027
2012-01-09	5.70	6.08	5.60	5.84	434228
2012-01-10	6.02	6.02	5.83	5.86	93564
2012-01-11	5.97	5.97	5.80	5.84	83167
2012-01-12	5.84	5.90	5.72	5.83	100973
2012-01-13	5.77	5.81	5.70	5.76	82478
2012-01-17	5.79	5.99	5.65	5.66	654754
2012-01-18	5.75	5.75	5.39	5.56	117306
2012-01-19	5.65	5.76	5.31	5.42	79234
2012-01-20	5.45	5.58	5.25	5.52	66531
2012-01-23	5.59	5.59	5.27	5.32	41647
2012-01-24	5.33	5.41	5.25	5.32	69296
2012-01-25	5.40	5.52	5.31	5.41	59232
2012-01-26	5.42	6.00	5.42	5.95	212006
2012-01-27	5.93	6.21	5.93	6.08	232382
2012-01-30	6.01	6.27	6.00	6.25	93196
2012-01-31	6.25	6.34	6.16	6.24	195138
2012-02-01	6.12	6.35	6.12	6.27	92928
2012-02-02	6.35	6.57	6.32	6.48	162711
2012-02-03	6.47	6.72	6.47	6.57	116091
2012-02-06	6.57	6.83	6.43	6.53	193618
2012-02-07	6.52	6.75	6.45	6.45	50267
2012-02-08	6.42	6.65	6.19	6.58	51700
2012-02-09	6.68	6.69	6.58	6.65	79805
2012-02-10	6.56	6.66	6.53	6.63	58087
2012-02-13	6.72	6.81	6.64	6.64	44805
2012-02-14	6.63	6.77	6.60	6.67	34507
2012-02-15	6.66	6.72	6.65	6.68	97697
2012-02-16	6.65	6.94	6.65	6.87	176340
2012-02-17	6.86	7.09	6.86	6.96	67843
2012-02-21	6.93	6.93	6.39	6.40	106004
2012-02-22	6.31	6.41	6.22	6.33	101509
2012-02-23	6.27	6.53	6.20	6.45	45057
2012-02-24	6.59	6.70	6.50	6.55	58194
2012-02-27	6.50	6.56	6.37	6.48	46511
2012-02-28	6.44	6.53	6.32	6.32	21427
2012-02-29	6.36	6.40	6.24	6.39	29654
2012-03-01	6.33	6.65	6.27	6.33	35626
2012-03-02	6.45	6.90	6.45	6.63	81545
2012-03-05	6.70	6.88	6.60	6.75	87128
2012-03-06	6.61	6.76	6.45	6.48	63532
2012-03-07	6.60	6.94	6.52	6.78	96943
2012-03-08	6.91	7.08	6.80	7.03	37761
2012-03-09	7.00	7.05	6.89	6.93	77421
2012-03-12	7.08	7.20	6.97	7.09	67665
2012-03-13	7.10	7.35	7.04	7.29	49213
2012-03-14	7.30	7.70	7.30	7.67	225236
2012-03-15	7.05	7.27	5.66	5.93	1029857
2012-03-16	5.85	5.93	5.49	5.89	288479
2012-03-19	5.95	6.05	5.68	5.72	160798
2012-03-20	5.73	5.77	5.53	5.56	67850
2012-03-21	5.57	5.58	5.31	5.55	236284
2012-03-22	5.60	5.60	5.27	5.44	178640
2012-03-23	5.49	5.54	5.29	5.51	40256
2012-03-26	5.51	5.78	5.47	5.65	76918
2012-03-27	5.77	5.77	5.41	5.47	50771
2012-03-28	5.41	5.44	5.25	5.38	68792
2012-03-29	5.34	5.34	5.09	5.11	158909
2012-03-30	5.43	5.43	5.06	5.10	96148
2012-04-02	5.17	5.17	4.85	4.90	93669
2012-04-03	4.90	4.99	4.69	4.74	87565
2012-04-04	4.73	4.96	4.64	4.93	62087
2012-04-05	4.86	5.22	4.78	5.09	75638
2012-04-09	5.10	5.15	4.97	5.00	32938
2012-04-10	5.15	5.16	4.95	5.01	28122
2012-04-11	4.98	5.24	4.77	5.06	25246
2012-04-12	5.26	5.48	5.18	5.18	28442
2012-04-13	5.15	5.24	5.09	5.23	6850
2012-04-16	5.36	5.38	5.10	5.10	30760
2012-04-17	5.21	5.21	5.10	5.17	16439
2012-04-18	5.11	5.18	5.10	5.10	8514
2012-04-19	5.05	5.22	5.01	5.18	16669
2012-04-20	5.25	5.25	5.16	5.25	13570
2012-04-23	5.19	5.36	5.15	5.33	13567
2012-04-24	5.31	5.69	5.31	5.50	45530
2012-04-25	5.75	5.75	5.52	5.58	16300
2012-04-26	5.58	5.68	5.58	5.65	15700
2012-04-27	5.74	5.74	5.50	5.60	15444
2012-04-30	5.54	5.66	5.31	5.38	32409
2012-05-01	5.36	5.36	5.15	5.18	19800
2012-05-02	5.10	5.27	5.01	5.23	29040
2012-05-03	5.14	5.14	5.00	5.00	21732
2012-05-04	4.91	5.11	4.88	5.11	48301
2012-05-07	5.20	5.21	4.90	4.90	14541
2012-05-08	4.93	4.98	4.65	4.94	41036
2012-05-09	4.98	4.98	4.64	4.87	6641
2012-05-10	4.92	5.02	4.77	4.88	10910
2012-05-11	4.89	4.90	4.71	4.73	12372
2012-05-14	4.71	4.87	4.71	4.83	13700
2012-05-15	4.83	5.01	4.65	4.82	71400
2012-05-16	4.80	4.80	4.65	4.74	7460
2012-05-17	4.69	4.76	4.60	4.62	15822
2012-05-18	4.63	4.75	4.50	4.63	19135
2012-05-21	4.56	4.59	4.50	4.54	12549
2012-05-22	4.54	4.55	4.28	4.38	21723
2012-05-23	4.30	4.35	3.99	4.31	549565
2012-05-24	4.30	4.51	4.11	4.32	45164
2012-05-25	4.31	4.42	4.30	4.38	43749
2012-05-29	4.30	4.44	4.30	4.35	4736
2012-05-30	4.35	4.43	4.35	4.35	8633
2012-05-31	4.30	4.49	4.30	4.31	2697
2012-06-01	4.33	4.54	4.30	4.34	17751
2012-06-04	4.31	4.45	4.26	4.32	12350
2012-06-05	4.38	4.39	4.29	4.32	24825
2012-06-06	4.30	4.39	4.20	4.33	8549
2012-06-07	4.31	4.35	4.31	4.33	7440
2012-06-08	4.31	4.32	3.96	4.10	43291
2012-06-11	4.12	4.20	4.00	4.10	88206
2012-06-12	4.13	4.36	4.12	4.32	14510
2012-06-13	4.24	4.24	4.05	4.10	51951
2012-06-14	4.15	4.16	4.06	4.09	37391
2012-06-15	4.08	4.09	4.04	4.05	53673
2012-06-18	4.10	4.10	4.05	4.10	14540
2012-06-19	4.10	4.15	4.05	4.05	30418
2012-06-20	4.05	4.09	4.05	4.05	3889
2012-06-21	4.04	4.14	4.03	4.07	2275
2012-06-22	4.07	4.15	4.07	4.09	14273
2012-06-25	4.15	4.15	4.05	4.09	35404
2012-06-26	4.09	4.28	4.07	4.27	28707
2012-06-27	4.30	4.62	4.28	4.55	50217
2012-06-28	4.51	4.51	4.33	4.43	59219
2012-06-29	4.40	4.40	4.25	4.40	56270
2012-07-02	4.39	4.40	4.19	4.29	76583
2012-07-03	4.26	4.67	4.25	4.63	25282
2012-07-05	4.47	5.23	4.42	5.05	63721
2012-07-06	5.00	5.40	4.97	5.36	62380
2012-07-09	5.36	5.62	5.18	5.50	38919
2012-07-10	5.50	5.50	5.16	5.35	68037
2012-07-11	5.35	5.40	5.21	5.35	64405
2012-07-12	5.25	5.41	5.15	5.26	38819
2012-07-13	5.35	5.35	5.25	5.32	26083
2012-07-16	5.26	5.38	5.22	5.31	16900
2012-07-17	5.39	5.39	5.28	5.28	5390
2012-07-18	5.34	5.41	5.26	5.39	102923
2012-07-19	5.37	5.39	5.32	5.37	16838
2012-07-20	5.37	5.51	5.28	5.44	24028
2012-07-23	5.45	5.61	5.28	5.31	94242
2012-07-24	5.36	5.50	5.15	5.28	94679
2012-07-25	5.26	5.57	5.26	5.32	17348
2012-07-26	5.52	5.53	4.77	5.01	114805
2012-07-27	4.93	5.00	4.66	4.89	27434
2012-07-30	4.88	5.01	4.15	4.90	11583
2012-07-31	4.87	5.20	4.87	4.91	20499
2012-08-01	4.82	4.99	4.80	4.80	14540
2012-08-02	4.90	5.10	4.84	4.93	10121
2012-08-03	4.98	5.07	4.85	4.95	3901
2012-08-06	4.94	5.11	4.78	5.02	41881
2012-08-07	5.07	5.08	5.02	5.06	65438
2012-08-08	5.04	5.09	5.00	5.00	29947
2012-08-09	4.95	5.03	4.83	4.86	3078
2012-08-10	4.85	4.98	4.61	4.85	27613
2012-08-13	4.80	4.85	4.80	4.80	4461
2012-08-14	4.71	4.93	4.60	4.77	4918
2012-08-15	4.82	4.86	4.80	4.82	4292
2012-08-16	4.71	4.95	4.71	4.83	404410
2012-08-17	4.78	4.89	4.78	4.85	11794
2012-08-20	4.80	4.95	4.43	4.69	62054
2012-08-21	4.67	4.90	4.67	4.79	44369
2012-08-22	4.69	4.80	4.69	4.71	3790
2012-08-23	4.60	4.89	4.60	4.75	24350
2012-08-24	4.69	4.83	4.69	4.70	9733
2012-08-27	4.73	4.80	4.64	4.71	30173
2012-08-28	4.75	4.89	4.75	4.78	16292
2012-08-29	4.88	5.03	4.75	4.81	8900
2012-08-30	4.80	4.85	4.80	4.82	1475
2012-08-31	4.84	4.89	4.75	4.80	16694
2012-09-04	4.80	4.89	4.72	4.75	3748
2012-09-05	4.70	4.72	4.60	4.70	11733
2012-09-06	4.66	4.75	4.65	4.67	33346
2012-09-07	4.71	4.71	4.65	4.65	10963
2012-09-10	4.65	4.65	4.60	4.62	31821
2012-09-11	4.66	4.67	4.60	4.65	7938
2012-09-12	4.62	4.62	4.60	4.60	6912
2012-09-13	4.58	4.76	4.28	4.41	120442
2012-09-14	4.31	4.68	4.30	4.55	49561
2012-09-17	4.70	4.73	4.41	4.48	21480
2012-09-18	4.65	4.65	4.37	4.45	252978
2012-09-19	4.46	4.52	4.28	4.37	41722
2012-09-20	4.34	4.45	4.25	4.37	18964
2012-09-21	4.33	4.40	4.20	4.30	71459
2012-09-24	4.32	4.32	4.05	4.10	122886
2012-09-25	4.05	4.23	4.05	4.15	270071
2012-09-26	4.15	4.23	4.00	4.15	55473
2012-09-27	4.10	4.24	4.00	4.06	73072
2012-09-28	4.05	4.15	4.03	4.09	9592
2012-10-01	4.00	4.06	4.00	4.03	79717
2012-10-02	4.08	4.12	4.04	4.05	144316
2012-10-03	4.01	4.08	3.90	3.98	177396
2012-10-04	3.97	4.12	3.89	4.00	165210
2012-10-05	4.11	4.27	4.00	4.25	190567
2012-10-08	4.22	4.38	4.14	4.21	140211
2012-10-09	4.23	4.23	3.99	3.99	54089
2012-10-10	4.00	4.11	3.95	4.01	178332
2012-10-11	3.99	4.15	3.97	3.98	163319
2012-10-12	3.94	4.01	3.94	4.01	7807
2012-10-15	3.99	4.05	3.99	3.99	5077
2012-10-16	3.99	4.01	3.97	3.97	31661
2012-10-17	4.00	4.03	3.96	3.98	6731
2012-10-18	4.01	4.01	3.76	3.76	80942
2012-10-19	3.81	3.90	3.75	3.81	238595
2012-10-22	3.84	3.97	3.84	3.96	134270
2012-10-23	3.93	3.93	3.75	3.81	57732
2012-10-24	3.86	3.86	3.78	3.80	29971
2012-10-25	3.79	3.86	3.79	3.85	51578
2012-10-26	3.90	3.90	3.84	3.84	44978
2012-10-31	3.86	3.86	3.75	3.85	56092
2012-11-01	3.85	3.93	3.85	3.86	81157
2012-11-02	3.80	3.90	3.78	3.88	49900
2012-11-05	3.82	3.82	3.60	3.61	681295
2012-11-06	3.61	3.61	3.28	3.36	98769
2012-11-07	3.35	3.35	3.02	3.19	123722
2012-11-08	3.19	3.34	3.09	3.29	65651
2012-11-09	3.26	3.30	3.16	3.26	16733
2012-11-12	3.26	3.41	3.26	3.41	107569
2012-11-13	3.37	3.45	3.34	3.39	52668
2012-11-14	3.50	3.60	3.31	3.35	36998
2012-11-15	3.25	3.35	3.12	3.23	57197
2012-11-16	3.07	3.24	3.05	3.18	58220
2012-11-19	3.15	3.25	3.10	3.20	22715
2012-11-20	3.17	3.34	3.17	3.21	26477
2012-11-21	3.24	3.30	3.10	3.28	31964
2012-11-23	3.22	3.24	3.15	3.17	18935
2012-11-26	3.19	3.25	3.14	3.25	31473
2012-11-27	3.22	3.36	3.20	3.33	39533
2012-11-28	3.27	3.33	3.26	3.31	43723
2012-11-29	3.36	3.36	3.22	3.25	35273
2012-11-30	3.21	3.33	3.20	3.21	36090
2012-12-03	3.26	3.28	3.16	3.16	25235
2012-12-04	3.16	3.19	3.05	3.05	17436
2012-12-05	3.05	3.14	3.00	3.00	43551
2012-12-06	3.05	3.10	3.00	3.03	23233
2012-12-07	3.05	3.11	3.00	3.07	38900
2012-12-10	3.03	3.20	3.00	3.03	10600
2012-12-11	3.03	3.11	3.00	3.00	42997
2012-12-12	3.01	3.08	2.85	3.00	77896
2012-12-13	2.96	3.07	2.96	3.01	52882
2012-12-14	2.96	3.22	2.96	3.22	42642
2012-12-17	3.10	3.22	3.10	3.19	48214
2012-12-18	3.23	3.25	3.12	3.15	33285
2012-12-19	3.12	3.22	3.11	3.20	38161
2012-12-20	3.15	3.26	3.12	3.15	21794
2012-12-21	3.12	3.18	3.10	3.12	17051
2012-12-24	3.10	3.20	3.10	3.12	7715
2012-12-26	3.10	3.17	2.99	2.99	90981
2012-12-27	3.00	3.20	2.99	3.17	78582
2012-12-28	3.17	3.19	3.07	3.17	125559
2012-12-31	3.01	3.12	2.99	3.03	112095
2013-01-02	2.99	3.34	2.99	3.25	134314
2013-01-03	3.20	3.38	3.04	3.36	63848
2013-01-04	3.36	3.44	3.28	3.40	34046
2013-01-07	3.47	3.61	3.40	3.58	68922
2013-01-08	3.62	3.95	3.60	3.91	68916
2013-01-09	3.91	4.07	3.79	4.01	75025
2013-01-10	4.08	4.08	3.91	3.92	14441
2013-01-11	4.35	4.67	3.89	4.58	340229
2013-01-14	4.69	4.69	3.75	4.04	157901
2013-01-15	4.13	4.40	3.88	4.13	43207
2013-01-16	4.10	4.35	4.10	4.24	65368
2013-01-17	4.12	4.29	4.12	4.19	42115
2013-01-18	4.27	4.27	4.10	4.14	32279
2013-01-22	4.03	4.16	4.03	4.07	40825
2013-01-23	4.03	4.29	4.03	4.14	49100
2013-01-24	4.14	4.15	4.05	4.13	11413
2013-01-25	4.10	4.10	4.05	4.09	28499
2013-01-28	4.05	4.16	4.00	4.07	65844
2013-01-29	4.12	4.15	4.10	4.15	20984
2013-01-30	4.15	4.18	4.05	4.12	20489
2013-01-31	4.05	4.07	4.00	4.07	26975
2013-02-01	4.02	4.10	3.90	4.03	28215
2013-02-04	4.00	4.00	3.90	3.96	34368
2013-02-05	4.01	4.04	3.95	4.00	10788
2013-02-06	3.99	4.00	3.95	3.98	20500
2013-02-07	4.00	4.01	3.91	3.96	26694
2013-02-08	3.95	4.00	3.89	3.91	18622
2013-02-11	3.91	3.94	3.90	3.93	8301
2013-02-12	3.91	3.92	3.73	3.77	21784
2013-02-13	3.72	4.01	3.72	3.94	23155
2013-02-14	3.81	3.96	3.72	3.92	32151
2013-02-15	4.00	4.00	3.86	3.87	6350
2013-02-19	3.96	4.00	3.75	3.84	39754
2013-02-20	3.73	3.78	3.62	3.67	16150
2013-02-21	3.72	3.72	3.50	3.53	43087
2013-02-22	3.52	3.58	3.30	3.36	62585
2013-02-25	3.39	3.50	3.30	3.46	22346
2013-02-26	3.81	3.98	3.67	3.90	37948
2013-02-27	3.97	3.97	3.72	3.72	28608
2013-02-28	3.81	4.01	3.80	3.95	24921
2013-03-01	3.91	4.01	3.82	3.95	33364
2013-03-04	3.95	3.99	3.80	3.89	16203
2013-03-05	3.92	3.93	3.81	3.89	17259
2013-03-06	3.94	3.98	3.89	3.89	7300
2013-03-07	3.85	3.91	3.85	3.85	5630
2013-03-08	3.96	4.09	3.96	4.04	27088
2013-03-11	4.00	4.04	3.88	3.88	16601
2013-03-12	3.82	4.06	3.82	4.06	35371
2013-03-13	4.00	4.09	3.86	3.87	34455
2013-03-14	3.86	4.15	3.85	4.13	58226
2013-03-15	4.15	4.15	3.99	4.07	22204
2013-03-18	3.99	4.14	3.98	4.02	5133
2013-03-19	3.99	4.28	3.99	4.27	58700
2013-03-20	4.28	4.29	4.15	4.23	24266
2013-03-21	4.23	4.34	4.17	4.30	46814
2013-03-22	4.32	4.62	4.32	4.59	66549
2013-03-25	4.50	4.61	4.50	4.58	62271
2013-03-26	4.55	4.64	4.50	4.57	62946
2013-03-27	4.50	4.53	4.16	4.25	107772
2013-03-28	4.25	4.59	4.23	4.30	45989
2013-04-01	4.39	4.39	3.93	4.05	54469
2013-04-02	4.02	4.30	4.02	4.26	56957
2013-04-03	4.25	4.40	4.14	4.28	89685
2013-04-04	4.28	4.50	4.10	4.42	46619
2013-04-05	4.34	4.57	4.29	4.57	42475
2013-04-08	4.55	4.60	4.41	4.42	60368
2013-04-09	4.56	4.74	4.45	4.72	51688
2013-04-10	4.74	4.90	4.74	4.89	60302
2013-04-11	4.65	4.90	4.65	4.90	38167
2013-04-12	4.82	4.93	4.81	4.85	175397
2013-04-15	4.80	4.89	4.74	4.82	25451
2013-04-16	4.77	4.89	4.73	4.75	9550
2013-04-17	4.77	4.77	4.70	4.71	10046
2013-04-18	4.75	4.90	4.70	4.88	192653
2013-04-19	4.88	4.89	4.81	4.84	8287
2013-04-22	4.89	4.90	4.65	4.84	25154
2013-04-23	4.79	4.89	4.76	4.89	26606
2013-04-24	4.89	4.89	4.81	4.82	26074
2013-04-25	4.82	4.90	4.83	4.90	35591
2013-04-26	4.95	5.00	4.87	4.90	26271
2013-04-29	4.90	5.04	4.91	4.98	28224
2013-04-30	5.00	5.00	4.93	4.95	34152
2013-05-01	5.00	5.05	4.93	5.05	44560
2013-05-02	5.10	5.25	5.10	5.23	61099
2013-05-03	5.25	5.32	5.18	5.21	43847
2013-05-06	5.20	5.20	4.95	5.15	51745
2013-05-07	5.03	5.03	4.62	4.80	153904
2013-05-08	4.84	4.84	4.36	4.38	89830
2013-05-09	4.15	4.59	4.10	4.57	66089
2013-05-10	4.59	4.71	4.46	4.66	46757
2013-05-13	4.51	4.85	4.44	4.75	54348
2013-05-14	4.79	4.92	4.80	4.86	49807
2013-05-15	4.89	4.92	4.72	4.74	73719
2013-05-16	4.70	4.70	4.38	4.56	69408
2013-05-17	4.63	4.79	4.60	4.65	19634
2013-05-20	4.60	4.74	4.60	4.66	32609
2013-05-21	4.62	4.72	4.61	4.65	10054
2013-05-22	4.60	4.72	4.60	4.63	27929
2013-05-23	4.65	4.65	4.51	4.62	31121
2013-05-24	4.68	4.68	4.42	4.66	38138
2013-05-28	4.61	4.95	4.60	4.67	122294
2013-05-29	4.68	4.89	4.65	4.73	74960
2013-05-30	4.74	4.90	4.67	4.88	59360
2013-05-31	4.88	4.94	4.80	4.82	21266
2013-06-03	5.25	5.83	5.25	5.70	678196
2013-06-04	6.00	6.30	5.81	6.14	667386
2013-06-05	6.06	6.15	5.85	6.03	109342
2013-06-06	6.05	6.40	5.97	6.03	274240
2013-06-07	6.11	6.25	5.99	6.18	90070
2013-06-10	6.13	6.20	6.01	6.11	69062
2013-06-11	6.14	6.20	6.05	6.19	40388
2013-06-12	6.07	6.40	6.07	6.28	125967
2013-06-13	6.34	6.34	6.05	6.16	81837
2013-06-14	6.10	6.18	6.06	6.15	17724
2013-06-17	6.08	6.35	6.04	6.21	55025
2013-06-18	6.25	6.25	5.95	6.16	28436
2013-06-19	6.25	6.25	6.10	6.14	5306
2013-06-20	6.16	6.16	5.81	5.97	129676
2013-06-21	5.80	6.12	5.80	6.08	59341
2013-06-24	6.01	6.12	5.88	5.99	76788
2013-06-25	5.97	6.11	5.97	6.10	36663
2013-06-26	6.13	6.25	6.05	6.19	41151
2013-06-27	5.94	6.14	5.94	6.02	132082
2013-06-28	6.00	6.15	5.93	6.14	23561
2013-07-01	5.95	6.25	5.95	6.19	46172
2013-07-02	6.03	6.12	6.02	6.06	48758
2013-07-03	6.00	6.00	5.80	5.92	38962
2013-07-05	5.80	5.93	5.80	5.86	11633
2013-07-08	5.89	5.94	5.58	5.71	21807
2013-07-09	5.74	5.76	5.59	5.69	20889
2013-07-10	5.89	5.94	5.55	5.68	22970
2013-07-11	5.75	6.15	5.70	6.15	586813
2013-07-12	6.16	6.50	5.92	6.44	95071
2013-07-15	6.34	6.45	6.05	6.14	38300
2013-07-16	6.16	6.16	6.05	6.06	21950
2013-07-17	6.04	6.05	5.61	5.94	115704
2013-07-18	6.39	6.39	5.84	5.91	19895
2013-07-19	6.09	6.09	5.75	5.77	37332
2013-07-22	5.84	6.22	5.84	5.95	34533
2013-07-23	6.02	6.09	5.88	6.05	60466
2013-07-24	6.10	6.20	5.89	6.07	32979
2013-07-25	6.07	6.07	5.85	5.99	9604
2013-07-26	6.03	6.15	5.87	5.95	48682
2013-07-29	5.79	6.00	5.79	5.90	32349
2013-07-30	5.92	6.09	5.85	5.86	8369
2013-07-31	5.82	6.20	5.82	6.00	37264
2013-08-01	6.10	6.39	5.87	6.22	34183
2013-08-02	6.15	6.30	5.86	6.14	64044
2013-08-05	5.89	6.10	5.89	6.10	10173
2013-08-06	6.04	6.16	5.91	6.09	6216
2013-08-07	6.04	6.06	5.92	6.00	9277
2013-08-08	6.02	6.35	5.96	6.35	38327
2013-08-09	6.34	6.34	5.96	6.04	12532
2013-08-12	5.99	6.11	5.96	5.96	14261
2013-08-13	6.04	6.18	6.00	6.02	28972
2013-08-14	6.04	6.17	5.97	6.09	40303
2013-08-15	6.10	6.10	5.80	6.05	36820
2013-08-16	6.02	6.09	5.75	6.06	34063
2013-08-19	5.89	6.20	5.81	6.19	26452
2013-08-20	6.13	6.19	5.95	6.15	12753
2013-08-21	5.94	6.20	5.91	6.20	8581
2013-08-22	6.20	6.39	5.99	6.39	20174
2013-08-23	6.40	6.45	6.18	6.28	41460
2013-08-26	6.65	6.65	6.11	6.30	29532
2013-08-27	6.18	6.30	5.79	5.89	49812
2013-08-28	5.94	6.06	5.75	5.95	12254
2013-08-29	6.05	6.08	5.93	5.95	7216
2013-08-30	6.02	6.25	5.91	6.02	8779
2013-09-03	6.13	6.29	5.91	6.22	20885
2013-09-04	6.25	6.30	6.17	6.24	77028
2013-09-05	6.25	6.30	6.16	6.20	22164
2013-09-06	6.18	6.20	5.97	6.19	3531
2013-09-09	5.92	6.90	5.92	6.66	70279
2013-09-10	6.74	6.89	6.17	6.50	44127
2013-09-11	6.55	6.88	6.30	6.34	74747
2013-09-12	6.40	6.49	6.36	6.45	29787
2013-09-13	6.46	6.47	6.33	6.37	26190
2013-09-16	6.44	6.44	6.35	6.35	12262
2013-09-17	6.40	6.40	6.16	6.26	31199
2013-09-18	6.29	6.34	6.20	6.21	20784
2013-09-19	6.29	6.45	6.23	6.27	17075
2013-09-20	6.30	6.45	6.27	6.31	77528
2013-09-23	6.36	6.58	6.36	6.48	32123
2013-09-24	6.55	6.57	6.39	6.48	28937
2013-09-25	6.50	6.63	6.36	6.58	35071
2013-09-26	6.58	6.78	6.51	6.66	25264
2013-09-27	6.71	6.78	6.53	6.57	102473
2013-09-30	6.52	6.58	6.45	6.56	25980
2013-10-01	6.63	6.79	6.45	6.78	68524
2013-10-02	6.77	7.10	6.77	7.04	58633
2013-10-03	7.13	7.40	7.00	7.23	66387
2013-10-04	7.00	7.85	6.97	7.56	74960
2013-10-07	7.41	7.55	7.32	7.46	35430
2013-10-08	7.48	7.50	7.10	7.11	40007
2013-10-09	7.10	7.29	6.90	6.91	47089
2013-10-10	6.68	7.14	6.68	7.06	20707
2013-10-11	7.39	7.39	6.89	7.01	8944
2013-10-14	7.07	7.20	6.95	7.05	6747
2013-10-15	7.08	7.27	7.08	7.10	16631
2013-10-16	7.10	7.14	6.94	7.07	26168
2013-10-17	7.01	7.01	6.75	6.81	35908
2013-10-18	6.78	7.11	6.73	7.08	35914
2013-10-21	7.12	7.12	6.74	6.85	32638
2013-10-22	6.79	7.09	6.56	7.08	21749
2013-10-23	6.96	7.05	6.83	7.01	11427
2013-10-24	7.01	7.14	6.85	7.11	43997
2013-10-25	7.09	7.09	6.84	6.95	9358
2013-10-28	7.00	7.00	6.81	6.92	10174
2013-10-29	6.89	7.00	6.46	6.60	40910
2013-10-30	6.50	6.65	6.50	6.53	19897
2013-10-31	6.25	6.46	6.10	6.18	57341
2013-11-01	6.24	6.35	5.75	6.10	115601
2013-11-04	5.97	6.15	5.97	6.00	27367
2013-11-05	5.99	6.01	5.75	5.90	44701
2013-11-06	5.99	6.17	5.76	5.80	29773
2013-11-07	5.86	5.96	5.70	5.75	28657
2013-11-08	5.59	5.93	5.59	5.82	15973
2013-11-11	5.81	5.81	5.30	5.39	104958
2013-11-12	5.45	6.31	5.45	6.00	99421
2013-11-13	6.02	6.76	6.00	6.37	214044
2013-11-14	6.43	7.05	6.42	6.92	94837
2013-11-15	6.98	7.05	6.76	7.01	92664
2013-11-18	6.98	7.18	6.75	6.84	36313
2013-11-19	6.82	6.91	6.75	6.81	49868
2013-11-20	6.78	6.95	6.75	6.89	35628
2013-11-21	6.95	7.07	6.50	7.05	51839
2013-11-22	7.09	7.31	7.09	7.27	97283
2013-11-25	7.34	7.34	6.90	7.21	56909
2013-11-26	7.15	7.15	6.90	7.05	8270
2013-11-27	7.00	7.23	6.93	7.17	27306
2013-11-29	7.17	7.37	7.24	7.34	18750
2013-12-02	7.38	7.50	7.25	7.44	56935
2013-12-03	7.47	7.74	7.38	7.67	39027
2013-12-04	7.55	7.58	7.29	7.50	24717
2013-12-05	7.35	7.60	7.34	7.58	33253
2013-12-06	7.59	7.60	7.13	7.56	33285
2013-12-09	7.26	7.30	7.15	7.20	16632
2013-12-10	7.16	7.40	7.15	7.34	33207
2013-12-11	7.22	7.42	7.30	7.36	15817
2013-12-12	7.31	7.70	7.30	7.63	55228
2013-12-13	7.54	7.73	7.38	7.47	67729
2013-12-16	7.54	7.74	7.26	7.38	76137
2013-12-17	7.42	7.50	7.14	7.47	98680
2013-12-18	7.50	7.87	7.35	7.87	88732
2013-12-19	7.81	7.89	7.51	7.63	28356
2013-12-20	7.69	7.79	7.51	7.55	14209
2013-12-23	7.69	7.70	7.41	7.68	42281
2013-12-24	7.70	7.94	7.68	7.89	38408
2013-12-26	7.99	8.21	7.94	8.21	88350
2013-12-27	8.03	8.15	8.01	8.04	38116
2013-12-30	8.17	8.20	7.70	8.01	77856
2013-12-31	7.95	8.05	7.56	8.05	140152
2014-01-02	8.06	8.15	7.95	8.15	51411
2014-01-03	8.22	9.00	8.01	8.86	105779
2014-01-06	9.03	9.60	8.86	9.56	292870
2014-01-07	9.63	10.00	9.47	9.70	174296
2014-01-08	9.96	9.98	9.30	9.81	113751
2014-01-09	9.66	9.95	9.50	9.86	112242
2014-01-10	9.68	10.77	9.50	10.71	195551
2014-01-13	10.51	11.14	10.43	10.89	152977
2014-01-14	10.89	11.00	10.82	11.00	60013
2014-01-15	11.00	11.48	10.86	10.96	98320
2014-01-16	11.00	11.00	10.77	10.87	45519
2014-01-17	10.80	10.97	10.50	10.67	93930
2014-01-21	10.08	10.54	10.08	10.32	107021
2014-01-22	10.25	10.56	10.22	10.52	36152
2014-01-23	10.42	10.63	10.14	10.33	54337
2014-01-24	10.08	10.08	8.06	9.89	259437
2014-01-27	9.50	9.68	9.02	9.43	151184
2014-01-28	9.25	10.19	9.25	10.06	69189
2014-01-29	10.02	10.74	10.00	10.45	71034
2014-01-30	10.56	11.00	10.50	10.83	109330
2014-01-31	10.79	11.17	10.31	10.94	48020
2014-02-03	10.81	11.12	10.41	10.80	73963
2014-02-04	11.10	11.10	10.53	10.69	44426
2014-02-05	10.62	10.73	10.01	10.47	38349
2014-02-06	10.45	10.45	9.67	10.03	71730
2014-02-07	9.73	10.30	9.64	9.70	117030
2014-02-10	9.69	9.77	9.03	9.20	176401
2014-02-11	9.24	9.60	9.14	9.52	129129
2014-02-12	9.50	10.07	9.50	10.02	51832
2014-02-13	10.08	10.25	9.43	9.75	42215
2014-02-14	9.75	10.47	9.67	10.25	51074
2014-02-18	10.28	10.66	10.01	10.05	206435
2014-02-19	10.17	10.25	9.91	10.01	54468
2014-02-20	10.09	10.16	10.00	10.09	40834
2014-02-21	10.05	10.24	10.00	10.17	44869
2014-02-24	10.17	10.36	10.00	10.22	54645
2014-02-25	10.29	10.49	10.16	10.38	27457
2014-02-26	10.34	10.59	10.25	10.25	45421
2014-02-27	10.33	10.43	10.07	10.21	28492
2014-02-28	10.25	10.39	10.00	10.00	41894
2014-03-03	10.00	10.39	10.00	10.21	36044
2014-03-04	10.42	10.46	10.25	10.37	45882
2014-03-05	10.32	10.63	10.15	10.58	33504
2014-03-06	10.25	11.02	10.24	10.71	101227
2014-03-07	10.54	10.54	9.89	10.10	891909
2014-03-10	10.20	10.49	10.10	10.31	312084
2014-03-11	10.39	11.04	10.31	10.60	317429
2014-03-12	10.74	10.74	10.28	10.51	90702
2014-03-13	10.52	10.68	10.45	10.65	102305
2014-03-14	10.75	10.77	10.35	10.62	167970
2014-03-17	10.64	11.22	10.58	11.14	260532
2014-03-18	11.69	13.29	11.55	13.19	694188
2014-03-19	13.15	13.50	12.68	13.30	385362
2014-03-20	13.50	14.95	13.40	14.70	580674
2014-03-21	14.50	14.68	13.92	14.32	257874
2014-03-24	14.00	14.23	12.70	12.98	349429
2014-03-25	13.00	13.50	11.85	12.29	383988
2014-03-26	12.28	13.00	11.95	12.00	289920
2014-03-27	11.81	13.39	11.78	12.94	265361
2014-03-28	13.25	13.63	12.90	13.28	257365
2014-03-31	13.50	13.53	12.93	13.40	244986
2014-04-01	13.43	13.75	13.01	13.21	160834
2014-04-02	13.21	13.24	12.94	13.00	101209
2014-04-03	13.14	13.58	11.75	12.39	407402
2014-04-04	12.58	12.82	11.89	12.22	148783
2014-04-07	12.36	13.43	12.36	13.28	183481
2014-04-08	13.17	13.41	12.87	13.16	301146
2014-04-09	13.75	14.75	13.14	14.45	427102
2014-04-10	14.47	14.61	13.53	13.74	253433
2014-04-11	14.33	14.50	12.51	12.73	405730
2014-04-14	12.75	12.76	10.86	11.01	505805
2014-04-15	10.99	11.00	9.53	9.94	628950
2014-04-16	10.02	10.73	9.92	10.60	461693
2014-04-17	10.50	11.58	10.26	11.26	310600
2014-04-21	11.71	11.80	11.22	11.75	212658
2014-04-22	11.82	12.10	11.71	11.77	114721
2014-04-23	11.48	11.91	11.02	11.50	127288
2014-04-24	11.63	11.82	11.04	11.80	117385
2014-04-25	11.52	12.09	11.20	11.71	191189
2014-04-28	11.88	13.21	11.56	13.10	495230
2014-04-29	11.20	12.39	11.13	11.91	540005
2014-04-30	11.66	12.30	11.66	12.00	185541
2014-05-01	11.95	12.29	11.74	12.18	271479
2014-05-02	12.08	12.43	12.00	12.26	162727
2014-05-05	12.21	12.21	11.55	11.58	105097
2014-05-06	11.50	12.07	11.38	11.40	96640
2014-05-07	11.49	11.83	11.16	11.41	85461
2014-05-08	11.30	11.88	11.07	11.12	135430
2014-05-09	11.05	11.52	10.93	11.36	171107
2014-05-12	11.36	11.81	10.54	10.91	218711
2014-05-13	10.88	11.13	10.62	10.83	190024
2014-05-14	10.89	11.23	10.85	11.01	90812
2014-05-15	11.00	11.04	10.85	10.88	65071
2014-05-16	10.86	11.14	10.29	10.41	220207
2014-05-19	10.38	10.58	10.26	10.30	236877
2014-05-20	10.37	10.45	10.26	10.29	118873
2014-05-21	10.30	10.43	10.13	10.32	215425
2014-05-22	10.21	10.32	10.00	10.07	135863
2014-05-23	10.08	10.37	9.55	10.16	250621
2014-05-27	10.17	10.43	9.81	10.03	149838
2014-05-28	10.03	10.32	9.79	10.24	154992
2014-05-29	10.28	11.16	10.06	11.11	153926
2014-05-30	10.85	11.19	10.59	11.18	165202
2014-06-02	11.33	11.33	10.90	11.25	82169
2014-06-03	11.19	11.62	11.18	11.53	87947
2014-06-04	11.60	11.70	10.48	11.37	169325
2014-06-05	11.59	11.75	11.21	11.71	155634
2014-06-06	11.80	12.47	11.67	12.46	262252
2014-06-09	12.38	12.42	11.96	12.09	86792
2014-06-10	12.22	12.75	11.77	12.62	87428
2014-06-11	12.58	12.74	12.30	12.49	41419
2014-06-12	12.39	12.68	12.07	12.21	53265
2014-06-13	12.13	12.37	11.91	12.36	65249
2014-06-16	12.70	13.00	12.25	12.99	135745
2014-06-17	12.94	13.30	12.81	13.06	172290
2014-06-18	13.00	13.04	12.53	13.04	117931
2014-06-19	13.04	13.04	12.55	12.77	93939
2014-06-20	12.65	15.75	12.61	15.17	1210124
2014-06-23	15.00	15.14	14.52	14.87	343858
2014-06-24	14.87	14.87	14.42	14.46	169966
2014-06-25	14.48	14.65	13.91	14.47	440684
2014-06-26	14.47	14.88	14.26	14.29	158307
2014-06-27	14.80	14.80	14.05	14.06	151861
2014-06-30	14.53	15.36	14.25	15.00	627999
2014-07-01	15.22	15.22	14.50	14.85	325700
2014-07-02	14.77	14.96	14.62	14.80	209211
2014-07-03	14.76	15.00	14.70	14.93	93620
2014-07-07	14.94	14.99	13.99	14.21	283440
2014-07-08	14.34	14.34	13.14	13.21	314536
2014-07-09	13.53	14.94	13.53	14.70	311490
2014-07-10	14.36	14.90	14.00	14.87	239148
2014-07-11	14.57	14.98	14.50	14.96	113855
2014-07-14	15.00	15.22	14.30	14.99	270812
2014-07-15	14.82	14.99	14.11	14.13	215253
2014-07-16	14.60	14.64	13.91	14.03	103396
2014-07-17	13.91	14.10	13.43	13.49	132303
2014-07-18	13.43	14.16	13.43	13.79	161592
2014-07-21	13.71	13.85	13.40	13.59	214553
2014-07-22	13.57	14.24	13.51	14.02	142452
2014-07-23	14.26	14.51	14.01	14.51	159147
2014-07-24	14.59	14.61	14.25	14.54	122728
2014-07-25	14.50	14.50	13.61	13.70	324441
2014-07-28	13.63	14.06	13.51	13.51	81285
2014-07-29	13.41	14.21	12.89	13.87	196532
2014-07-30	14.02	14.09	13.48	13.49	144023
2014-07-31	13.27	13.55	13.26	13.33	108961
2014-08-01	13.62	14.21	13.16	13.37	188829
2014-08-04	14.01	14.85	13.57	14.82	688914
2014-08-05	14.80	15.02	14.44	14.69	388195
2014-08-06	14.26	14.61	14.10	14.56	145500
2014-08-07	14.56	14.65	13.70	13.86	182606
2014-08-08	13.67	14.02	13.60	13.96	151107
2014-08-11	14.11	14.16	14.00	14.04	93474
2014-08-12	13.95	14.16	13.71	13.71	53017
2014-08-13	13.70	14.19	13.70	14.09	59374
2014-08-14	14.12	14.84	14.12	14.75	197175
2014-08-15	14.75	15.06	14.17	14.67	362856
2014-08-18	14.88	14.90	14.43	14.52	95920
2014-08-19	14.61	14.81	14.31	14.44	57517
2014-08-20	14.40	14.90	14.25	14.60	161186
2014-08-21	14.60	15.96	14.60	15.78	457088
2014-08-22	15.78	15.79	14.68	15.19	295635
2014-08-25	15.36	15.78	14.90	15.50	198881
2014-08-26	15.50	15.50	14.34	14.72	300412
2014-08-27	14.73	15.10	14.51	14.65	229876
2014-08-28	14.60	15.17	14.26	14.70	155019
2014-08-29	14.72	15.07	14.55	15.00	84096
2014-09-02	15.09	15.65	14.66	14.77	133759
2014-09-03	14.93	14.93	14.11	14.15	377696
2014-09-04	14.00	14.69	13.86	14.18	138555
2014-09-05	14.07	14.18	13.66	14.10	145253
2014-09-08	13.93	14.49	13.89	14.10	82339
2014-09-09	14.29	14.98	14.05	14.16	297314
2014-09-10	14.25	14.60	14.20	14.28	187491
2014-09-11	14.50	14.76	14.20	14.36	108075
2014-09-12	14.45	14.66	13.95	14.11	215283
2014-09-15	14.05	14.28	13.80	14.12	89811
2014-09-16	14.05	14.35	13.91	14.26	111857
2014-09-17	14.30	14.51	14.09	14.16	105467
2014-09-18	14.26	14.61	14.10	14.47	113651
2014-09-19	14.50	14.86	14.40	14.77	214445
2014-09-22	14.91	14.91	14.60	14.81	183591
2014-09-23	14.70	14.88	14.66	14.77	90143
2014-09-24	14.65	14.81	14.01	14.77	139721
2014-09-25	14.80	14.90	14.50	14.68	179458
2014-09-26	14.59	14.81	14.53	14.79	96082
2014-09-29	14.67	14.78	14.27	14.58	384309
2014-09-30	14.60	14.74	14.31	14.31	92418
2014-10-01	14.28	14.37	14.21	14.24	105181
2014-10-02	14.24	14.33	13.91	14.01	182135
2014-10-03	14.17	14.17	13.81	13.87	175009
2014-10-06	13.90	13.95	13.63	13.66	100278
2014-10-07	13.66	13.81	13.02	13.15	189710
2014-10-08	13.12	13.26	11.57	13.08	456609
2014-10-09	12.81	13.16	12.20	12.29	367282
2014-10-10	12.18	13.16	12.15	13.12	419898
2014-10-13	13.20	13.37	12.59	13.03	195238
2014-10-14	13.04	13.30	12.22	12.48	370742
2014-10-15	12.29	12.78	12.06	12.41	261262
2014-10-16	12.20	12.60	11.87	12.07	373012
2014-10-17	12.20	12.71	12.03	12.19	234583
2014-10-20	12.20	12.73	11.98	12.67	290378
2014-10-21	12.92	13.21	12.71	13.00	160733
2014-10-22	13.21	13.23	12.63	12.68	133270
2014-10-23	12.70	13.43	12.62	12.97	167578
2014-10-24	13.04	13.20	12.66	12.77	39610
2014-10-27	12.62	12.81	12.41	12.72	106467
2014-10-28	12.84	12.93	12.46	12.88	114448
2014-10-29	12.78	13.19	12.78	13.03	97237
2014-10-30	12.97	13.36	12.94	13.14	155001
2014-10-31	11.20	13.30	11.12	12.20	950856
2014-11-03	11.50	12.23	11.33	11.95	430478
2014-11-04	12.01	12.08	11.65	12.03	193673
2014-11-05	11.98	12.13	11.73	11.76	103545
2014-11-06	11.85	12.17	11.69	12.03	85856
2014-11-07	11.95	12.18	11.65	11.80	132780
2014-11-10	11.95	12.22	11.71	11.79	93707
2014-11-11	11.83	12.15	11.74	11.79	62043
2014-11-12	11.68	12.14	11.79	12.06	130310
2014-11-13	13.40	13.87	12.39	14.23	229895
2014-11-14	13.34	13.90	12.57	13.17	198209
2014-11-17	13.02	13.70	13.02	13.41	237675
2014-11-18	13.40	13.70	12.86	13.20	129269
2014-11-19	13.11	13.75	13.11	13.52	101684
2014-11-20	13.48	14.20	13.56	14.16	377602
2014-11-21	14.30	14.30	13.76	13.89	127938
2014-11-24	13.89	14.26	13.75	13.93	104727
2014-11-25	13.97	14.69	13.77	14.10	545742
2014-11-26	13.99	14.58	13.99	14.33	129882
2014-11-28	14.41	14.41	13.97	14.29	185757
2014-12-01	14.57	14.69	13.89	14.34	331522
2014-12-02	14.55	15.64	14.44	15.54	733591
2014-12-03	15.65	17.15	15.61	16.74	881996
2014-12-04	16.91	17.30	16.41	16.84	415655
2014-12-05	16.55	16.95	16.50	16.62	263508
2014-12-08	16.89	17.24	15.54	16.24	349471
2014-12-09	15.00	17.18	14.43	16.69	329840
2014-12-10	16.70	16.96	16.22	16.30	121248
2014-12-11	16.27	16.83	16.03	16.55	80155
2014-12-12	16.55	17.37	16.02	16.83	293630
2014-12-15	17.08	17.15	15.81	16.21	345721
2014-12-16	15.85	16.68	15.54	16.48	263510
2014-12-17	16.50	17.05	16.02	16.62	264559
2014-12-18	16.50	17.45	16.24	16.45	373252
2014-12-19	17.04	19.01	17.03	18.89	2151279
2014-12-22	19.00	19.50	18.41	18.48	398826
2014-12-23	18.58	18.72	17.75	17.99	391892
2014-12-24	17.87	17.87	16.69	17.01	285640
2014-12-26	17.03	17.85	16.85	17.12	181784
2014-12-29	17.27	17.43	16.22	17.05	189469
2014-12-30	17.23	17.85	17.20	17.56	253684
2014-12-31	17.54	17.89	16.78	17.13	431130
2015-01-02	17.13	17.49	16.91	17.09	358795
2015-01-05	16.69	17.60	16.69	16.91	274393
2015-01-06	16.67	17.54	16.67	17.16	382634
2015-01-07	17.39	19.06	17.30	18.47	534626
2015-01-08	19.30	19.30	17.73	18.09	449013
2015-01-09	18.03	18.55	17.88	18.26	192702
2015-01-12	18.16	18.68	17.62	18.23	279201
2015-01-13	18.37	18.59	18.02	18.47	288866
2015-01-14	18.00	18.01	9.30	11.50	9623100
2015-01-15	11.82	13.45	11.60	12.13	2855803
2015-01-16	12.28	14.10	12.25	14.00	1590774
2015-01-20	14.22	14.22	13.21	13.97	743382
2015-01-21	13.69	14.23	13.56	13.82	715752
2015-01-22	13.62	14.18	13.50	14.17	772884
2015-01-23	13.87	14.48	13.87	14.48	387415
2015-01-26	13.98	14.54	13.98	14.45	301714
2015-01-27	14.44	15.02	14.30	14.64	274445
2015-01-28	14.65	15.09	14.36	14.63	159377
2015-01-29	14.50	14.60	14.26	14.60	149432
2015-01-30	14.62	14.69	14.30	14.40	408046
2015-02-02	14.53	14.89	14.01	14.05	376294
2015-02-03	14.05	14.05	13.09	13.85	478960
2015-02-04	13.87	13.92	13.53	13.68	237559
2015-02-05	13.63	13.97	13.50	13.88	137683
2015-02-06	13.77	13.85	13.29	13.29	121804
2015-02-09	13.25	13.54	13.04	13.51	100508
2015-02-10	13.46	13.62	13.29	13.59	101186
2015-02-11	13.48	13.74	13.21	13.43	106854
2015-02-12	13.40	14.19	13.30	14.00	190766
2015-02-13	13.81	14.19	13.69	14.15	171461
2015-02-17	14.11	14.65	14.11	14.57	145609
2015-02-18	14.62	14.88	14.48	14.70	168274
2015-02-19	14.34	14.81	13.96	14.45	583240
2015-02-20	14.55	14.68	14.33	14.62	101860
2015-02-23	14.67	14.70	14.30	14.33	303276
2015-02-24	14.33	14.44	14.02	14.22	75501
2015-02-25	14.20	14.21	13.26	13.52	678666
2015-02-26	14.04	15.91	14.04	15.30	1729604
2015-02-27	15.22	15.70	14.95	15.65	238747
2015-03-02	15.74	15.91	15.51	15.72	330981
2015-03-03	15.60	16.00	15.60	15.90	171816
2015-03-04	16.59	16.59	15.57	15.84	371002
2015-03-05	15.96	16.20	15.80	16.15	268702
2015-03-06	16.00	16.30	15.30	15.37	206568
2015-03-09	15.61	16.41	15.44	16.40	329816
2015-03-10	16.48	16.48	16.10	16.42	349754
2015-03-11	16.48	16.61	16.10	16.58	414968
2015-03-12	16.62	17.28	16.46	17.08	569521
2015-03-13	17.06	17.54	16.91	17.26	477829
2015-03-16	17.12	17.53	16.83	17.51	293517
2015-03-17	16.76	18.30	16.76	18.05	527133
2015-03-18	18.10	18.35	16.76	16.87	1539734
2015-03-19	17.00	17.75	16.89	17.22	604116
2015-03-20	17.42	17.91	17.25	17.90	757600
2015-03-23	17.70	18.29	17.60	18.18	303628
2015-03-24	18.25	18.50	17.97	18.28	248677
2015-03-25	18.02	18.49	18.02	18.14	375749
2015-03-26	18.14	18.14	17.81	17.95	378091
2015-03-27	17.95	18.49	17.86	18.00	486306
2015-03-30	18.01	18.08	17.78	18.02	223882
2015-03-31	17.92	18.22	17.85	17.98	164812
2015-04-01	17.88	18.43	17.75	18.34	323724
2015-04-02	18.34	18.99	18.09	18.74	313238
2015-04-06	18.77	18.92	18.12	18.35	233773
2015-04-07	18.41	19.42	18.32	18.88	221937
2015-04-08	17.50	17.50	15.92	16.64	1846330
2015-04-09	17.19	18.21	16.75	17.34	1659340
2015-04-10	17.26	17.73	17.26	17.55	299364
2015-04-13	17.83	17.97	17.01	17.11	304906
2015-04-14	17.12	17.23	16.34	16.46	520386
2015-04-15	16.16	16.99	16.16	16.32	321580
2015-04-16	16.36	16.41	16.04	16.26	205653
2015-04-17	16.27	16.28	15.88	15.89	334014
2015-04-20	16.05	16.05	15.68	15.93	180110
2015-04-21	16.62	16.62	15.87	16.17	254413
2015-04-22	16.00	16.37	15.79	15.84	156676
2015-04-23	15.98	15.98	15.60	15.86	177910
2015-04-24	15.88	15.90	15.60	15.88	345082
2015-04-27	15.68	15.92	15.00	15.43	424432
2015-04-28	15.63	15.63	14.56	14.81	279612
2015-04-29	14.50	14.67	14.00	14.39	811572
2015-04-30	14.30	14.49	13.77	13.88	525757
2015-05-01	13.94	14.40	13.88	14.34	414872
2015-05-04	14.47	15.16	14.38	15.07	391058
2015-05-05	13.94	15.24	13.68	14.35	285995
2015-05-06	14.56	14.88	14.13	14.48	187570
2015-05-07	14.47	14.72	14.22	14.71	149760
2015-05-08	15.25	17.80	15.25	16.27	1120451
2015-05-11	16.33	17.50	16.33	16.84	396325
2015-05-12	16.94	17.90	16.64	17.90	400315
2015-05-13	17.67	18.11	16.28	16.77	578351
2015-05-14	16.95	16.95	16.20	16.33	303708
2015-05-15	16.28	17.00	16.28	16.54	483472
2015-05-18	16.62	16.80	16.27	16.50	378883
2015-05-19	16.22	17.98	16.22	17.88	446935
2015-05-20	17.90	18.00	17.66	17.84	433041
2015-05-21	17.88	17.99	17.65	17.97	230927
2015-05-22	17.92	18.25	17.58	17.72	203439
2015-05-26	17.56	17.62	17.20	17.48	183702
2015-05-27	17.55	18.34	17.39	18.23	456475
2015-05-28	18.18	19.25	18.05	18.68	860689
2015-05-29	18.53	18.77	18.07	18.35	260176
2015-06-01	18.01	19.49	18.00	19.41	520158
2015-06-02	19.01	20.00	19.01	19.55	479977
2015-06-03	19.55	20.69	19.16	20.36	351154
2015-06-04	20.33	20.43	19.70	19.99	400258
2015-06-05	19.82	20.08	19.61	19.97	185367
2015-06-08	19.95	19.97	19.46	19.56	122708
2015-06-09	19.95	20.33	19.48	19.78	393155
2015-06-10	19.70	20.40	19.70	20.08	224974
2015-06-11	20.08	20.54	19.78	20.03	441653
2015-06-12	20.13	20.29	19.90	20.09	215533
2015-06-15	20.09	20.32	19.80	20.00	73435
2015-06-16	20.11	20.45	19.65	19.85	147929
2015-06-17	19.83	19.91	19.36	19.39	130601
2015-06-18	19.14	19.80	19.11	19.50	238302
2015-06-19	19.57	21.24	19.40	21.08	350571
2015-06-22	21.15	22.41	21.15	22.32	362623
2015-06-23	22.40	22.64	21.70	21.81	365376
2015-06-24	21.70	22.75	21.40	21.68	276136
2015-06-25	21.67	21.90	21.22	21.67	161909
2015-06-26	21.61	21.90	20.37	21.23	183665
2015-06-29	21.23	21.48	20.76	20.80	110719
2015-06-30	20.87	21.65	20.60	21.19	224547
2015-07-01	21.32	21.98	20.81	20.85	266016
2015-07-02	20.99	21.11	20.58	20.64	84941
2015-07-06	20.56	21.18	20.56	20.94	217129
2015-07-07	21.01	21.15	20.53	20.95	208465
2015-07-08	20.98	21.04	20.33	20.46	139952
2015-07-09	20.58	21.39	20.55	21.04	208877
2015-07-10	21.38	22.10	20.88	21.76	258685
2015-07-13	21.85	22.90	21.83	22.30	470933
2015-07-14	22.27	22.80	22.27	22.53	235803
2015-07-15	22.63	23.20	22.53	22.90	201722
2015-07-16	22.93	23.47	22.83	23.39	335188
2015-07-17	23.49	24.45	23.28	24.22	292491
2015-07-20	24.20	24.40	23.24	23.70	156069
2015-07-21	23.79	24.98	23.68	24.64	365096
2015-07-22	24.38	25.49	24.25	25.31	474604
2015-07-23	25.74	26.09	25.20	25.40	388508
2015-07-24	25.43	25.43	23.61	23.74	277923
2015-07-27	23.43	24.56	22.69	24.56	277239
2015-07-28	24.74	26.08	24.45	25.69	336130
2015-07-29	25.52	25.97	22.52	23.00	678405
2015-07-30	22.67	24.24	21.85	23.88	580781
2015-07-31	23.82	24.20	23.70	23.92	242774
2015-08-03	24.00	24.76	23.22	23.30	259498
2015-08-04	23.40	23.77	22.60	23.05	231494
2015-08-05	22.95	23.28	21.79	21.97	300853
2015-08-06	22.00	22.49	21.00	21.22	354952
2015-08-07	21.20	21.75	20.51	20.79	295022
2015-08-10	21.33	23.14	21.18	21.46	312767
2015-08-11	21.07	21.39	20.80	20.83	273483
2015-08-12	20.79	21.91	20.32	21.82	190921
2015-08-13	21.75	22.53	21.50	21.81	143715
2015-08-14	21.70	21.94	20.96	21.56	165137
2015-08-17	21.42	22.01	20.79	21.51	317555
2015-08-18	21.56	21.89	21.20	21.27	122077
2015-08-19	21.21	22.58	20.80	22.13	238234
2015-08-20	22.27	22.44	20.88	21.02	270029
2015-08-21	20.57	21.72	20.05	21.11	235545
2015-08-24	19.75	20.75	14.61	20.03	400704
2015-08-25	20.96	22.26	20.23	21.70	463696
2015-08-26	22.01	22.06	20.48	21.69	246381
2015-08-27	21.77	22.98	21.40	22.49	310343
2015-08-28	22.50	22.50	21.50	22.03	149929
2015-08-31	21.90	22.65	21.16	22.15	141704
2015-09-01	21.61	22.03	20.96	21.96	211571
2015-09-02	22.30	23.05	21.87	22.87	288157
2015-09-03	22.98	22.98	22.00	22.30	207112
2015-09-04	22.21	22.77	22.10	22.26	184695
2015-09-08	22.50	22.85	22.05	22.82	259159
2015-09-09	22.60	23.78	22.15	23.04	323537
2015-09-10	23.07	23.53	22.92	23.30	142097
2015-09-11	23.21	23.53	22.67	23.52	138867
2015-09-14	23.53	24.00	23.26	23.80	94270
2015-09-15	23.94	24.48	23.60	24.00	111465
2015-09-16	24.17	24.48	22.96	23.79	196233
2015-09-17	23.58	24.56	22.81	24.03	309370
2015-09-18	23.82	24.20	23.19	23.51	196572
2015-09-21	24.32	24.95	20.77	21.06	452164
2015-09-22	20.89	21.44	19.52	20.28	433164
2015-09-23	20.35	20.98	19.92	20.45	221201
2015-09-24	20.23	20.35	18.07	19.84	401628
2015-09-25	20.27	20.27	18.19	18.50	250877
2015-09-28	18.44	18.44	14.96	15.81	962342
2015-09-29	16.07	16.37	14.96	15.37	466792
2015-09-30	15.73	16.61	15.73	16.31	415377
2015-10-01	16.26	17.27	16.10	17.06	621525
2015-10-02	16.61	17.49	16.61	17.09	422830
2015-10-05	17.35	18.00	16.90	17.32	589105
2015-10-06	17.01	17.97	17.00	17.73	605294
2015-10-07	17.59	18.91	17.13	18.34	257425
2015-10-08	18.40	18.56	17.61	18.01	183239
2015-10-09	18.08	18.87	17.89	18.38	135967
2015-10-12	18.48	19.00	17.69	18.07	140478
2015-10-13	18.06	18.83	17.94	18.02	158343
2015-10-14	18.16	18.96	18.02	18.45	176518
2015-10-15	18.27	19.09	18.27	18.95	229541
2015-10-16	19.05	19.48	18.64	19.27	242897
2015-10-19	19.04	19.78	18.63	19.21	80318
2015-10-20	19.11	19.16	18.41	18.50	154753
2015-10-21	18.71	18.71	16.07	17.12	616237
2015-10-22	17.10	17.72	16.26	17.59	229629
2015-10-23	18.10	18.44	16.67	16.77	253446
2015-10-26	16.70	18.08	15.47	16.05	335146
2015-10-27	16.21	16.36	15.28	15.97	379172
2015-10-28	16.10	16.51	15.23	16.00	432965
2015-10-29	15.99	16.31	15.70	16.03	313948
2015-10-30	16.07	16.71	15.71	16.38	346966
2015-11-02	16.31	17.35	16.31	16.97	183560
2015-11-03	16.98	17.20	16.59	17.02	92121
2015-11-04	17.08	17.24	16.04	16.26	174529
2015-11-05	16.26	16.26	15.59	15.87	151858
2015-11-06	15.87	16.14	15.56	16.13	116419
2015-11-09	16.00	16.50	15.28	15.30	311788
2015-11-10	15.55	15.55	14.46	14.66	479121
2015-11-11	14.66	15.13	13.63	15.01	736513
2015-11-12	13.52	15.03	13.52	14.69	545928
2015-11-13	14.69	14.81	14.02	14.19	473380
2015-11-16	14.30	14.98	13.92	14.85	207276
2015-11-17	14.84	14.90	13.64	13.97	422004
2015-11-18	14.14	14.69	13.48	14.37	221747
2015-11-19	14.47	14.68	13.62	13.95	329178
2015-11-20	13.94	14.00	13.59	13.74	219214
2015-11-23	14.18	14.60	13.67	14.09	310543
2015-11-24	13.95	14.17	13.77	14.14	106959
2015-11-25	13.90	14.29	13.89	14.22	128090
2015-11-27	14.38	14.59	14.21	14.43	81380
2015-11-30	14.50	14.60	13.92	14.37	188564
2015-12-01	14.25	15.15	14.05	14.97	365761
2015-12-02	15.11	15.40	14.69	14.98	296642
2015-12-03	14.87	15.21	14.29	14.62	412230
2015-12-04	14.76	14.96	14.29	14.92	185905
2015-12-07	14.85	14.85	14.11	14.27	126845
2015-12-08	14.50	14.51	14.07	14.33	132689
2015-12-09	14.35	14.90	14.11	14.73	189846
2015-12-10	14.64	15.00	14.15	14.28	157742
2015-12-11	14.22	14.32	13.65	13.70	140676
2015-12-14	13.70	13.70	13.70	13.70	0
2015-12-15	13.46	14.25	13.12	14.11	215621
2015-12-16	14.28	14.30	13.66	13.96	259253
2015-12-17	14.11	14.12	13.26	13.29	95456
2015-12-18	13.26	14.00	13.16	13.60	186668
2015-12-21	13.56	13.95	13.33	13.76	89703
2015-12-22	13.85	14.49	13.51	14.37	133012
2015-12-23	14.54	15.54	14.46	15.10	244161
2015-12-24	15.11	15.22	14.56	14.85	126864
2015-12-28	14.81	14.82	14.15	14.61	225938
2015-12-29	14.75	14.87	14.33	14.67	130524
2015-12-30	14.64	14.75	14.44	14.49	64951
2015-12-31	14.34	14.34	11.57	12.21	1818734
2016-01-04	12.25	13.05	12.11	12.92	413494
2016-01-05	12.70	13.47	12.58	12.77	314907
2016-01-06	12.60	12.96	12.45	12.51	239939
2016-01-07	12.40	12.59	11.87	12.01	236864
2016-01-08	11.65	11.70	9.75	10.22	2735885
2016-01-11	10.32	10.73	9.72	9.86	608411
2016-01-12	9.95	10.32	9.75	10.13	259395
2016-01-13	10.12	10.35	9.72	9.76	385561
2016-01-14	9.92	10.63	9.61	10.33	872681
2016-01-15	9.96	10.28	9.68	10.04	170831
2016-01-19	10.23	10.23	9.78	9.86	268329
2016-01-20	9.71	10.56	9.62	10.30	222341
2016-01-21	10.33	10.49	10.14	10.25	201032
2016-01-22	10.38	10.78	9.83	10.41	158819
2016-01-25	10.79	10.79	10.03	10.09	171506
2016-01-26	10.05	10.47	9.90	10.43	139418
2016-01-27	10.22	10.45	9.73	9.84	99276
2016-01-28	9.89	9.94	9.45	9.77	174565
2016-01-29	9.75	10.33	9.75	10.16	144894
2016-02-01	10.12	10.37	9.68	10.21	147663
2016-02-02	10.42	10.50	9.61	9.79	214351
2016-02-03	9.83	9.86	9.08	9.51	159707
2016-02-04	9.36	9.86	9.35	9.51	63378
2016-02-05	9.41	9.50	9.08	9.35	109749
2016-02-08	9.19	9.35	8.86	9.19	163004
2016-02-09	8.89	9.45	8.89	9.25	277173
2016-02-10	9.40	9.68	9.12	9.41	228713
2016-02-11	9.25	9.34	8.67	9.21	170313
2016-02-12	9.16	9.39	8.90	9.05	270566
2016-02-16	9.61	9.85	9.20	9.36	244775
2016-02-17	9.45	9.70	9.18	9.40	352650
2016-02-18	9.46	10.20	9.26	9.96	232915
2016-02-19	9.94	9.94	9.26	9.65	155246
2016-02-22	9.73	9.85	9.51	9.65	97051
2016-02-23	9.56	9.72	9.18	9.25	151531
2016-02-24	9.09	9.29	8.87	9.10	177960
2016-02-25	9.10	9.26	9.06	9.19	156795
2016-02-26	9.24	9.45	8.98	9.07	165300
2016-02-29	9.03	9.22	8.70	8.73	147628
2016-03-01	8.73	8.73	8.73	7.85	864492
2016-03-02	8.00	8.88	8.00	7.85	426792
2016-03-03	8.60	8.60	8.60	8.23	325725
2016-03-04	8.18	8.94	8.18	8.68	321679
2016-03-07	8.80	8.85	8.57	8.67	165084
2016-03-08	8.75	8.75	8.10	8.67	263991
2016-03-09	8.19	8.31	7.87	8.23	173445
2016-03-10	8.05	8.05	8.05	8.69	558267
2016-03-11	8.69	8.69	8.69	9.44	448889
2016-03-14	9.54	10.67	9.54	10.24	521609
2016-03-15	10.24	10.24	10.24	10.21	644920
2016-03-16	10.23	10.98	10.23	10.40	585941
2016-03-17	10.76	11.24	10.49	11.09	506748
2016-03-18	11.30	11.30	10.64	10.82	626423
2016-03-21	10.64	11.44	10.50	11.19	281493
2016-03-22	11.08	11.46	10.79	11.19	554689
2016-03-23	11.40	11.68	10.90	10.92	394797
2016-03-24	10.92	10.92	10.92	10.74	450840
2016-03-28	10.72	10.80	10.47	10.64	52360
2016-03-29	10.59	10.87	10.25	10.60	458798
2016-03-30	10.59	11.31	10.59	10.82	302424
2016-03-31	11.10	11.25	10.52	10.82	496879
2016-04-01	10.97	11.15	10.71	10.97	164680
2016-04-04	11.00	11.62	10.89	11.13	189337
2016-04-05	11.13	11.13	11.13	11.00	266640
2016-04-06	11.12	12.23	11.01	12.17	349912
2016-04-07	12.13	12.22	11.61	11.76	176867
2016-04-08	11.94	12.11	11.49	11.85	196841
2016-04-11	11.87	11.98	11.14	11.26	241504
2016-04-12	11.19	11.55	11.06	11.46	141237
2016-04-13	11.43	11.68	11.28	11.58	271553
2016-04-14	11.68	11.68	11.31	11.35	163258
2016-04-15	11.29	11.44	11.15	11.29	315165
2016-04-18	11.19	11.89	11.14	11.85	149913
2016-04-19	11.88	11.88	11.15	11.52	252492
2016-04-20	11.64	11.90	11.41	11.63	148306
2016-04-21	11.69	11.88	11.35	11.71	181806
2016-04-22	11.75	11.99	11.50	11.60	169650
2016-04-25	11.70	12.34	11.70	12.13	206051
2016-04-26	12.11	12.40	11.88	12.17	225666
2016-04-27	12.11	12.30	11.89	12.08	151527
2016-04-28	12.16	12.33	11.91	11.97	217744
2016-04-29	11.86	12.14	11.34	11.46	231286
2016-05-02	11.59	12.50	11.34	12.32	312028
2016-05-03	12.30	12.30	11.87	12.01	275944
2016-05-04	11.69	12.15	11.69	11.88	225374
2016-05-05	11.99	11.99	11.30	11.37	234314
2016-05-06	11.14	11.24	10.64	10.86	228511
2016-05-09	10.46	10.74	9.75	10.16	408544
2016-05-10	10.15	10.41	9.31	9.42	325633
2016-05-11	9.42	9.56	9.08	9.15	356435
2016-05-12	9.11	9.13	8.61	8.83	365127
2016-05-13	8.89	9.68	8.89	9.32	356843
2016-05-16	9.25	9.51	9.17	9.31	172703
2016-05-17	9.59	10.09	9.44	9.90	687702
2016-05-18	9.76	10.05	9.60	9.67	276135
2016-05-19	9.58	9.95	9.24	9.48	222447
2016-05-20	9.42	9.90	9.42	9.83	351308
2016-05-23	9.85	10.24	9.79	9.95	492091
2016-05-24	10.01	10.41	9.89	10.25	366315
2016-05-25	10.28	10.77	10.26	10.55	214016
2016-05-26	10.47	10.88	10.42	10.69	282369
2016-05-27	10.63	10.84	10.53	10.60	116791
2016-05-31	10.57	10.84	10.53	10.64	76885
2016-06-01	10.55	10.92	10.55	10.78	179134
2016-06-02	10.81	10.94	10.61	10.79	128107
2016-06-03	10.76	10.76	10.36	10.48	128778
2016-06-06	10.49	10.82	10.20	10.65	172596
2016-06-07	10.64	10.79	10.42	10.72	194167
2016-06-08	10.67	10.87	10.42	10.75	197818
2016-06-09	10.78	10.95	10.34	10.37	130867
2016-06-10	10.30	10.39	9.81	9.88	192337
2016-06-13	9.80	9.99	9.63	9.88	224327
2016-06-14	9.62	9.99	9.58	9.79	165425
2016-06-15	9.89	10.16	9.71	9.79	117911
2016-06-16	9.63	9.74	9.36	9.70	128665
2016-06-17	9.60	9.77	9.35	9.41	201056
2016-06-20	9.70	9.70	9.39	9.50	234267
2016-06-21	9.55	9.56	9.36	9.50	238654
2016-06-22	9.47	9.73	9.38	9.65	168912
2016-06-23	9.78	10.09	9.74	10.00	178255
2016-06-24	9.50	9.79	9.40	9.45	87816
2016-06-27	9.29	9.59	9.07	9.44	499122
2016-06-28	9.50	10.32	9.50	10.22	152566
2016-06-29	10.28	10.90	10.25	10.79	236078
2016-06-30	10.80	11.49	10.52	10.74	119882
2016-07-01	10.75	11.16	10.70	11.02	177373
2016-07-05	10.91	11.16	10.73	11.01	288409
2016-07-06	10.94	11.35	10.91	11.29	286776
2016-07-07	11.32	11.50	11.01	11.14	170674
2016-07-08	11.27	11.50	10.96	11.36	252652
2016-07-11	11.50	11.78	11.37	11.63	201570
2016-07-12	11.65	12.44	11.61	12.10	219107
2016-07-13	12.10	12.17	11.74	11.96	242548
2016-07-14	12.10	12.66	12.01	12.42	242537
2016-07-15	12.36	12.71	12.36	12.43	131237
2016-07-18	12.52	12.80	12.36	12.47	138640
2016-07-19	12.33	12.90	12.20	12.48	296623
2016-07-20	12.58	13.04	12.32	12.77	241890
2016-07-21	12.83	13.08	12.46	12.56	169921
2016-07-22	12.64	12.90	12.48	12.49	204220
2016-07-25	12.54	12.83	12.41	12.58	137716
2016-07-26	12.54	12.88	12.40	12.71	107656
2016-07-27	12.75	12.85	12.34	12.79	114125
2016-07-28	12.83	12.92	12.38	12.56	120974
2016-07-29	12.49	12.60	12.34	12.51	143171
2016-08-01	12.63	13.05	12.58	12.64	132879
2016-08-02	12.60	12.69	12.41	12.46	93179
2016-08-03	12.42	12.57	12.32	12.42	62649
2016-08-04	12.50	12.60	12.15	12.46	150239
2016-08-05	12.57	12.88	12.22	12.33	148337
2016-08-08	11.85	13.10	11.53	12.99	191251
2016-08-09	13.07	13.61	12.95	13.59	238118
2016-08-10	13.65	13.65	12.80	12.83	200053
2016-08-11	12.91	13.06	12.75	13.00	137793
2016-08-12	13.13	13.60	13.03	13.27	79309
2016-08-15	13.25	13.25	12.85	13.24	68425
2016-08-16	13.24	13.43	12.94	13.40	96464
2016-08-17	13.41	13.80	13.01	13.76	131765
2016-08-18	13.82	14.33	13.74	14.14	177111
2016-08-19	14.12	14.51	14.06	14.47	213495
2016-08-22	14.47	14.87	13.93	14.48	300636
2016-08-23	14.74	15.03	14.68	14.89	289143
2016-08-24	14.85	15.45	13.57	13.85	254213
2016-08-25	14.03	14.71	13.43	13.66	153535
2016-08-26	13.64	14.10	13.52	13.77	171159
2016-08-29	13.91	13.97	13.49	13.92	113823
2016-08-30	14.20	14.35	13.83	13.86	97484
2016-08-31	14.04	14.04	13.36	13.37	115687
2016-09-01	13.24	13.95	13.00	13.87	122190
2016-09-02	14.04	14.38	13.89	14.12	108550
2016-09-06	14.05	14.28	13.91	14.07	79018
2016-09-07	14.17	14.69	14.10	14.61	152714
2016-09-08	14.67	14.70	14.30	14.52	240414
2016-09-09	14.30	14.38	13.45	13.47	147549
2016-09-12	12.93	13.50	12.85	13.48	258191
2016-09-13	13.19	13.65	12.93	13.57	114032
2016-09-14	13.47	13.86	13.47	13.64	142968
2016-09-15	13.60	14.02	13.54	13.73	90043
2016-09-16	13.42	13.78	13.10	13.55	79730
2016-09-19	13.70	13.91	13.50	13.80	71161
2016-09-20	13.91	14.15	13.81	13.94	164515
2016-09-21	13.96	14.11	13.27	13.64	170432
2016-09-22	13.79	13.94	13.53	13.73	91320
2016-09-23	13.72	13.89	13.64	13.74	185512
2016-09-26	13.53	13.84	13.35	13.36	72204
2016-09-27	13.45	13.56	12.89	13.00	282839
2016-09-28	13.02	13.86	12.76	12.79	112093
2016-09-29	12.61	12.82	11.98	12.05	240165
2016-09-30	12.11	12.49	11.97	12.40	129268
2016-10-03	12.30	12.47	12.05	12.33	129692
2016-10-04	12.10	13.10	12.10	12.99	115209
2016-10-05	13.00	13.24	12.73	12.86	68921
2016-10-06	13.00	13.16	12.38	12.59	71703
2016-10-07	12.64	12.79	12.45	12.63	50445
2016-10-10	12.65	13.25	12.65	13.16	34915
2016-10-11	13.15	13.21	12.84	13.00	63220
2016-10-12	12.94	13.08	12.13	12.58	69695
2016-10-13	12.30	12.82	12.23	12.60	68251
2016-10-14	12.65	12.87	12.58	12.65	88690
2016-10-17	12.60	12.67	12.19	12.27	101914
2016-10-18	12.51	12.58	12.28	12.39	68386
2016-10-19	12.40	12.41	12.04	12.15	63007
2016-10-20	12.22	12.76	12.07	12.30	79288
2016-10-21	12.22	12.34	11.75	12.22	101308
2016-10-24	12.21	12.28	11.82	12.00	62661
2016-10-25	12.05	12.13	11.55	11.58	49322
2016-10-26	11.50	11.62	11.05	11.11	77985
2016-10-27	11.23	11.23	10.63	10.91	215997
2016-10-28	10.72	11.09	10.66	10.91	74270
2016-10-31	11.00	11.51	10.76	10.80	57865
2016-11-01	10.77	10.99	10.73	10.95	62772
2016-11-02	10.93	11.00	10.36	10.43	108304
2016-11-03	10.45	10.57	9.31	9.60	249898
2016-11-04	9.54	9.84	9.20	9.52	194754
2016-11-07	9.88	11.00	9.34	9.40	228853
2016-11-08	9.64	9.78	9.16	9.26	223155
2016-11-09	9.44	10.32	9.44	10.15	358079
2016-11-10	10.79	11.34	10.25	11.00	249375
2016-11-11	11.03	11.18	10.59	10.81	183011
2016-11-14	10.78	11.00	10.50	10.79	112232
2016-11-15	10.67	10.69	9.20	10.51	100086
2016-11-16	10.52	10.74	10.12	10.50	91136
2016-11-17	10.56	10.87	10.28	10.77	88776
2016-11-18	10.53	10.72	10.35	10.48	115685
2016-11-21	10.41	10.79	10.41	10.76	62071
2016-11-22	10.72	10.94	10.40	10.47	98361
2016-11-23	10.61	10.75	10.10	10.60	86346
2016-11-25	10.73	10.98	10.60	10.90	24590
2016-11-28	10.93	10.93	10.56	10.63	60458
2016-11-29	10.75	10.99	10.67	10.80	76981
2016-11-30	10.78	10.99	10.62	10.62	105828
2016-12-01	10.84	10.97	10.63	10.76	96922
2016-12-02	10.73	11.03	10.73	10.99	146583
2016-12-05	11.01	11.22	10.53	10.57	165892
2016-12-06	10.51	10.70	10.30	10.47	149920
2016-12-07	10.25	10.75	10.22	10.32	57842
2016-12-08	10.32	10.73	10.00	10.70	47827
2016-12-09	10.81	11.00	10.37	10.68	68752
2016-12-12	10.34	10.68	10.34	10.56	67872
2016-12-13	10.46	10.81	10.34	10.40	52178
2016-12-14	10.33	10.73	10.16	10.39	87101
2016-12-15	10.28	10.74	10.28	10.35	74516
2016-12-16	10.59	10.59	10.16	10.21	153096
2016-12-19	10.46	10.55	10.01	10.06	98564
2016-12-20	10.10	10.33	10.05	10.20	66406
2016-12-21	10.05	10.41	9.90	10.26	107387
2016-12-22	10.31	10.31	9.81	9.94	73352
2016-12-23	9.85	10.38	9.85	10.21	54063
2016-12-27	10.20	10.33	9.88	10.00	125402
2016-12-28	10.18	10.18	9.78	9.82	145571
2016-12-29	9.75	10.28	9.73	10.06	114933
2016-12-30	10.06	10.45	10.00	10.39	115349
2017-01-03	8.97	11.24	8.97	10.95	35869
2017-01-04	10.71	11.15	10.50	11.00	99615
2017-01-05	11.14	11.59	10.61	11.57	102898
2017-01-06	11.01	11.35	10.76	10.80	154896
2017-01-09	10.81	11.35	10.70	10.78	66832
2017-01-10	10.78	10.83	10.25	10.32	68443
2017-01-11	10.21	10.21	9.79	10.03	172652
2017-01-12	9.64	10.11	9.64	10.03	102856
2017-01-13	9.88	10.17	9.76	10.01	160939
2017-01-17	9.97	9.97	9.15	9.68	149152
2017-01-18	9.64	10.15	9.47	9.87	99865
2017-01-19	9.86	9.96	9.70	9.91	70842
2017-01-20	9.93	10.58	9.93	10.31	86854
2017-01-23	10.26	10.27	9.75	10.08	63142
2017-01-24	10.02	10.22	9.80	10.00	58525
2017-01-25	10.11	10.26	10.02	10.06	24392
2017-01-26	10.05	10.25	9.70	9.89	51308
2017-01-27	9.87	10.03	9.73	9.84	37384
2017-01-30	9.70	9.90	9.04	9.15	148037
2017-01-31	9.05	9.48	9.04	9.29	98394
2017-02-01	9.30	9.58	9.09	9.55	98527
2017-02-02	9.46	10.14	9.10	10.01	242497
2017-02-03	10.00	10.00	9.66	9.90	63018
2017-02-06	9.87	9.97	9.70	9.88	40494
2017-02-07	10.00	10.19	9.55	9.90	79623
2017-02-08	9.81	9.85	9.53	9.67	60498
2017-02-09	9.66	9.76	9.53	9.65	62514
2017-02-10	9.73	9.86	9.57	9.69	36868
2017-02-13	9.79	9.79	9.33	9.50	111479
2017-02-14	9.42	9.90	9.30	9.72	76511
2017-02-15	9.79	9.93	9.56	9.88	133992
2017-02-16	9.66	9.88	9.66	9.85	107975
2017-02-17	9.78	9.97	9.65	9.78	52390
2017-02-21	9.80	9.84	9.56	9.59	70395
2017-02-22	9.96	10.33	9.63	10.21	189657
2017-02-23	10.31	11.14	10.10	10.76	311813
2017-02-24	10.50	10.81	10.13	10.27	166128
2017-02-27	10.29	10.87	10.29	10.75	145446
2017-02-28	10.68	11.11	10.55	10.66	64236
2017-03-01	10.71	11.06	10.38	10.42	133819
2017-03-02	10.34	10.75	10.34	10.68	77881
2017-03-03	10.68	10.83	9.97	10.06	97956
2017-03-06	10.04	11.06	9.94	10.20	462869
2017-03-07	12.30	12.30	9.51	9.84	485530
2017-03-08	9.65	10.71	9.53	10.47	134690
2017-03-09	10.45	10.45	10.04	10.15	68259
2017-03-10	10.25	10.39	10.01	10.26	64808
2017-03-13	10.16	10.59	10.06	10.54	42871
2017-03-14	10.60	10.60	10.19	10.26	45169
2017-03-15	10.49	10.49	10.07	10.11	68547
2017-03-16	10.11	10.25	10.00	10.12	47903
2017-03-17	10.10	10.10	9.50	9.56	167405
2017-03-20	9.62	9.80	9.46	9.73	92422
2017-03-21	9.81	9.97	9.15	9.51	127421
2017-03-22	9.34	9.50	9.16	9.26	75357
2017-03-23	9.32	9.47	9.10	9.29	67080
2017-03-24	9.27	9.37	9.05	9.21	77751
2017-03-27	9.03	9.32	9.03	9.18	84393
2017-03-28	9.23	9.41	9.02	9.30	151706
2017-03-29	9.37	9.98	9.37	9.73	55383
2017-03-30	9.73	9.77	9.50	9.55	31728
2017-03-31	9.55	9.88	9.55	9.68	31439
2017-04-03	9.62	9.80	9.47	9.70	71219
2017-04-04	9.65	9.86	9.48	9.58	61514
2017-04-05	9.53	10.00	9.53	9.76	168256
2017-04-06	9.74	10.08	9.61	9.77	87739
2017-04-07	9.69	10.15	9.69	10.06	60246
2017-04-10	9.94	10.37	9.92	10.04	39375
2017-04-11	9.95	10.01	9.65	9.75	60316
2017-04-12	9.52	9.71	9.38	9.58	169120
2017-04-13	9.61	9.73	9.37	9.57	274504
2017-04-17	9.51	9.75	9.20	9.45	473188
2017-04-18	9.38	9.61	9.14	9.48	327978
2017-04-19	9.46	9.60	9.27	9.35	434022
2017-04-20	9.43	9.50	9.19	9.28	424161
2017-04-21	9.20	9.44	9.20	9.32	237189
2017-04-24	9.36	9.50	9.30	9.43	456285
2017-04-25	9.49	9.54	9.09	9.47	448761
2017-04-26	9.40	9.95	9.40	9.83	253531
2017-04-27	9.83	9.94	9.69	9.82	283026
2017-04-28	9.84	9.95	9.42	9.49	230420
2017-05-01	9.55	9.75	9.33	9.44	272316
2017-05-02	9.41	9.53	9.11	9.29	179250
2017-05-03	9.31	9.49	8.99	9.08	108668
2017-05-04	9.01	9.32	8.95	9.20	203706
2017-05-05	9.22	9.25	9.11	9.19	84319
2017-05-08	9.07	9.13	8.76	9.10	177945
2017-05-09	10.25	10.36	9.54	9.72	386554
2017-05-10	9.51	10.03	8.75	9.88	551911
2017-05-11	9.86	10.15	9.77	9.99	221829
2017-05-12	10.04	10.26	10.00	10.20	220651
2017-05-15	10.18	10.35	9.97	10.14	154556
2017-05-16	10.18	10.22	9.95	10.02	83296
2017-05-17	10.01	10.05	9.76	9.91	98459
2017-05-18	9.84	10.06	9.70	10.01	87036
2017-05-19	10.01	10.07	9.70	9.82	72272
2017-05-22	9.82	10.04	9.60	9.68	77211
2017-05-23	9.87	9.96	9.66	9.73	157426
2017-05-24	9.76	10.15	9.76	9.94	127152
2017-05-25	10.06	10.11	9.84	9.90	178351
2017-05-26	9.92	10.13	9.79	9.84	121980
2017-05-30	9.81	9.99	9.75	9.77	110009
2017-05-31	9.85	10.00	9.69	9.87	130332
2017-06-01	9.81	10.31	9.73	10.08	363793
2017-06-02	10.11	10.67	10.11	10.38	528704
2017-06-05	10.40	10.90	10.21	10.74	224655
2017-06-06	10.77	11.23	10.64	11.20	326350
2017-06-07	11.18	11.72	11.10	11.13	206492
2017-06-08	11.11	11.45	11.03	11.09	152307
2017-06-09	11.14	11.23	10.95	10.97	144005
2017-06-12	10.97	11.14	10.59	10.64	158427
2017-06-13	10.75	10.75	10.57	10.59	177197
2017-06-14	10.63	10.78	10.49	10.63	137221
2017-06-15	10.63	10.71	10.36	10.48	141375
2017-06-16	10.48	10.63	10.40	10.62	170264
2017-06-19	10.66	10.90	10.41	10.80	128521
2017-06-20	10.77	10.85	10.47	10.49	202372
2017-06-21	10.50	11.21	10.50	10.98	230693
2017-06-22	11.11	11.35	10.69	10.69	395348
2017-06-23	10.69	10.98	10.51	10.69	517938
2017-06-26	10.74	10.98	10.70	10.75	290146
2017-06-27	10.69	10.91	10.50	10.51	224186
2017-06-28	10.59	10.81	10.52	10.72	206311
2017-06-29	10.67	10.90	10.45	10.86	205825
2017-06-30	10.86	11.07	10.64	11.03	174259
2017-07-03	10.99	11.18	10.91	11.09	85323
2017-07-05	11.06	11.06	10.73	10.89	204711
2017-07-06	10.82	10.86	10.65	10.80	60515
2017-07-07	10.76	10.88	10.64	10.83	69110
2017-07-10	10.85	10.91	10.65	10.84	48267
2017-07-11	10.78	10.96	10.73	10.84	56589
2017-07-12	10.82	10.97	10.66	10.72	71774
2017-07-13	10.68	10.78	10.44	10.66	60800
2017-07-14	10.57	10.79	10.51	10.55	41662
2017-07-17	10.62	10.68	10.27	10.37	62390
2017-07-18	10.39	10.55	10.00	10.27	80803
2017-07-19	10.21	10.51	10.05	10.41	214892
2017-07-20	10.35	10.62	10.27	10.40	62186
2017-07-21	10.43	10.52	10.20	10.36	77922
2017-07-24	10.30	10.41	10.18	10.27	66651
2017-07-25	10.20	10.27	9.79	10.11	134322
2017-07-26	10.25	10.29	9.81	9.89	106762
2017-07-27	9.88	10.05	9.70	9.88	92796
2017-07-28	9.80	9.99	9.50	9.59	141365
2017-07-31	9.52	9.69	9.10	9.28	221061
2017-08-01	9.36	9.45	9.10	9.36	132934
2017-08-02	9.38	9.60	9.17	9.28	122190
2017-08-03	9.32	9.39	9.17	9.30	78750
2017-08-04	9.28	9.46	9.12	9.26	63388
2017-08-07	9.20	9.48	9.16	9.23	104856
2017-08-08	9.20	9.58	8.79	8.81	610560
2017-08-09	8.73	8.87	8.14	8.46	286224
2017-08-10	8.46	8.80	8.32	8.35	102734
2017-08-11	8.39	8.88	8.30	8.62	171393
2017-08-14	8.59	8.92	8.59	8.77	97840
2017-08-15	8.88	9.00	8.64	8.77	85662
2017-08-16	8.83	9.00	8.79	8.81	34350
2017-08-17	8.80	8.95	8.58	8.66	45746
2017-08-18	8.65	9.19	8.65	8.78	109648
2017-08-21	8.84	8.98	8.75	8.88	111089
2017-08-22	8.94	9.27	8.90	8.96	74698
2017-08-23	8.90	9.21	8.90	9.04	113726
2017-08-24	9.12	9.49	9.12	9.29	61618
2017-08-25	9.29	9.44	9.05	9.16	42463
2017-08-28	9.16	9.40	9.01	9.12	88439
2017-08-29	9.13	9.24	9.00	9.20	78380
2017-08-30	9.19	9.25	9.06	9.14	61694
2017-08-31	9.14	9.34	9.05	9.20	43727
2017-09-01	9.16	9.26	9.05	9.13	57257
2017-09-05	9.08	9.08	8.75	8.98	121039
2017-09-06	9.22	9.33	8.35	8.45	311691
2017-09-07	8.54	9.05	8.53	8.96	211009
2017-09-08	9.04	9.25	8.91	9.00	197327
2017-09-11	9.08	9.23	8.90	9.04	135127
2017-09-12	8.94	9.96	8.94	9.16	284957
2017-09-13	9.22	9.38	9.07	9.20	135778
2017-09-14	9.23	9.39	9.06	9.23	131328
2017-09-15	9.71	9.72	9.26	9.42	217119
2017-09-18	9.55	9.55	9.10	9.22	136123
2017-09-19	9.28	9.33	9.20	9.28	124325
2017-09-20	9.26	9.41	9.12	9.20	136604
2017-09-21	9.16	9.96	9.16	9.60	267345
2017-09-22	9.60	10.01	9.60	9.61	199950
2017-09-25	9.60	9.96	9.33	9.45	451821
2017-09-26	9.68	9.87	9.51	9.64	158256
2017-09-27	9.63	10.00	9.63	9.80	211821
2017-09-28	9.85	10.36	9.75	10.15	332146
2017-09-29	10.10	10.66	10.10	10.50	296373
2017-10-02	10.50	10.89	10.46	10.73	418100
2017-10-03	10.79	10.84	10.60	10.75	234919
2017-10-04	10.80	11.39	10.80	11.25	257757
2017-10-05	11.32	11.53	11.03	11.15	203638
2017-10-06	11.08	11.28	11.05	11.10	256513
2017-10-09	11.15	11.16	10.59	10.63	379099
2017-10-10	10.59	10.80	10.47	10.68	254152
2017-10-11	10.63	10.87	10.55	10.64	227084
2017-10-12	10.65	10.73	10.42	10.44	227808
2017-10-13	10.47	10.60	10.21	10.28	163478
2017-10-16	10.25	10.32	10.04	10.23	184555
2017-10-17	10.17	10.31	10.06	10.16	95078
2017-10-18	10.13	10.30	10.08	10.11	130029
2017-10-19	10.07	10.22	10.04	10.17	90288
2017-10-20	10.20	10.49	10.16	10.23	363327
2017-10-23	10.21	10.28	9.92	9.95	97906
2017-10-24	9.93	9.99	9.64	9.66	142377
2017-10-25	9.57	9.83	9.45	9.50	97890
2017-10-26	9.50	9.74	9.31	9.46	122611
2017-10-27	9.48	9.67	9.37	9.45	164157
2017-10-30	9.34	9.74	9.34	9.47	176448
2017-10-31	9.53	9.65	9.35	9.50	185430
2017-11-01	9.53	9.59	9.36	9.50	170883
2017-11-02	9.56	9.70	9.37	9.49	437607
2017-11-03	9.49	10.00	9.44	9.91	179823
2017-11-06	9.93	9.93	9.52	9.67	162239
2017-11-07	9.67	9.81	9.43	9.53	223244
2017-11-08	9.68	9.69	9.23	9.31	739148
2017-11-09	9.47	9.47	8.74	9.01	285091
2017-11-10	9.00	9.39	9.00	9.19	331958
2017-11-13	9.24	9.32	8.96	9.23	142938
2017-11-14	9.25	9.40	9.11	9.18	777102
2017-11-15	9.14	9.37	9.04	9.17	157774
2017-11-16	9.15	9.29	9.06	9.10	181116
2017-11-17	9.12	9.28	9.04	9.23	118180
2017-11-20	9.17	9.52	9.16	9.41	162942
2017-11-21	9.37	9.59	9.15	9.20	180812
2017-11-22	9.16	9.35	9.07	9.09	101415
2017-11-24	9.17	9.41	9.11	9.41	65117
2017-11-27	9.35	9.70	9.17	9.39	221301
2017-11-28	9.45	9.60	9.35	9.49	231091
2017-11-29	9.45	9.58	9.31	9.40	109239
2017-11-30	9.47	9.47	9.04	9.05	478781
2017-12-01	9.10	9.10	8.65	8.85	938350
2017-12-04	8.96	8.96	8.45	8.67	359874
2017-12-05	8.71	8.88	8.00	8.09	539533
2017-12-06	8.13	8.34	7.52	8.25	2265604
2017-12-07	8.22	8.90	8.16	8.88	349500
2017-12-08	8.89	9.17	8.77	8.93	456338
2017-12-11	8.92	9.06	8.80	8.95	215315
2017-12-12	9.11	9.24	8.85	8.86	323371
2017-12-13	8.84	8.95	8.71	8.74	77890
2017-12-14	8.79	8.80	8.33	8.40	216431
2017-12-15	8.42	8.77	8.40	8.68	315657
2017-12-18	8.70	8.71	8.50	8.51	124701
2017-12-19	8.50	8.62	8.26	8.31	161809
2017-12-20	8.50	8.76	8.20	8.37	298813
2017-12-21	8.47	8.55	8.02	8.05	229565
2017-12-22	8.01	8.13	7.93	8.03	255252
2017-12-26	7.98	8.19	7.85	8.12	234610
2017-12-27	8.06	8.30	8.06	8.22	138301
2017-12-28	8.11	8.28	8.07	8.17	122292
2017-12-29	8.21	8.35	8.06	8.20	367092
2018-01-02	8.42	9.13	8.37	8.80	201921
2018-01-03	9.59	9.59	9.02	9.07	268891
2018-01-04	9.14	9.17	8.77	8.84	106838
2018-01-05	9.08	9.08	8.80	9.02	118518
2018-01-08	8.96	9.02	8.49	9.02	188290
2018-01-09	8.95	9.20	8.82	9.10	101366
2018-01-10	9.36	9.55	8.94	9.29	403184
2018-01-11	9.28	9.81	9.27	9.78	203760
2018-01-12	9.80	10.59	9.75	10.51	631800
2018-01-16	10.58	11.14	10.45	10.61	551619
2018-01-17	10.73	10.78	10.15	10.19	435073
2018-01-18	10.18	10.89	9.92	10.69	179780
2018-01-19	10.73	11.03	10.51	10.99	120526
2018-01-22	11.05	11.29	10.96	11.22	376810
2018-01-23	11.25	11.75	11.23	11.70	336804
2018-01-24	11.72	11.75	11.31	11.51	171658
2018-01-25	11.53	11.93	11.50	11.70	137929
2018-01-26	11.76	11.76	11.33	11.59	220465
2018-01-29	11.59	11.80	11.45	11.62	142605
2018-01-30	11.54	11.78	10.98	11.00	278930
2018-01-31	11.00	11.11	10.58	10.60	193531
2018-02-01	10.60	10.60	10.11	10.18	154498
2018-02-02	10.15	10.15	9.90	9.92	155055
2018-02-05	9.76	9.95	9.52	9.60	496292
2018-02-06	9.46	9.63	9.35	9.47	190862
2018-02-07	9.45	9.87	9.37	9.78	365903
2018-02-08	9.87	9.87	9.40	9.47	245467
2018-02-09	9.60	9.60	9.01	9.23	299071
2018-02-12	9.41	9.98	8.89	8.98	245425
2018-02-13	8.93	9.22	8.63	8.99	174840
2018-02-14	8.01	8.10	7.69	7.69	4342284
2018-02-15	7.95	7.98	7.66	7.97	727725
2018-02-16	8.00	8.14	7.59	7.74	634434
2018-02-20	7.79	7.96	7.67	7.71	432648
2018-02-21	7.78	8.00	7.72	7.79	189759
2018-02-22	7.83	8.06	7.76	7.86	255045
2018-02-23	7.86	8.04	7.80	7.93	222560
2018-02-26	8.01	8.49	7.86	8.34	1162242
2018-02-27	8.40	8.45	8.01	8.29	1167198
2018-02-28	8.29	8.42	8.18	8.31	1473663
2018-03-01	8.42	8.55	8.11	8.30	445481
2018-03-02	8.31	8.50	8.23	8.40	414153
2018-03-05	8.47	8.47	7.93	7.97	405524
2018-03-06	8.03	8.17	7.86	8.07	238415
2018-03-07	8.01	8.27	7.92	8.19	328402
2018-03-08	8.12	8.22	6.92	7.35	1770471
2018-03-09	7.02	7.47	7.01	7.29	970787
2018-03-12	7.35	7.51	7.06	7.45	561808
2018-03-13	7.45	7.49	7.01	7.16	698881
2018-03-14	7.20	7.25	6.90	7.16	645108
2018-03-15	7.18	7.18	6.76	6.90	456341
2018-03-16	6.87	7.18	6.76	7.12	360623
2018-03-19	7.12	7.19	6.96	6.99	497861
2018-03-20	6.98	7.06	6.80	6.95	467713
2018-03-21	6.95	7.18	6.76	7.06	367843
2018-03-22	6.98	7.30	6.91	7.15	288716
2018-03-23	7.19	7.23	6.90	6.91	276246
2018-03-26	6.96	7.14	6.85	6.95	317664
2018-03-27	6.93	7.07	6.71	6.76	544493
2018-03-28	6.84	7.25	6.80	7.08	426657
2018-03-29	7.13	7.46	7.00	7.29	400276
2018-04-02	7.29	7.45	7.10	7.17	761975
2018-04-03	7.21	7.55	7.12	7.44	411585
2018-04-04	7.29	7.59	7.29	7.47	355817
2018-04-05	7.46	7.63	7.30	7.40	435612
2018-04-06	7.31	7.55	7.30	7.38	374004
2018-04-09	7.49	7.61	7.33	7.47	331917
2018-04-10	7.47	7.94	7.47	7.78	745775
2018-04-11	7.78	7.83	7.56	7.71	396241
2018-04-12	7.75	7.81	7.43	7.47	249606
2018-04-13	7.46	7.46	7.26	7.27	170419
2018-04-16	7.27	7.37	7.13	7.15	170819
2018-04-17	7.15	7.62	7.07	7.45	368960
2018-04-18	7.41	7.49	7.27	7.28	157087
2018-04-19	7.29	7.55	7.14	7.16	83618
2018-04-20	7.12	7.18	7.03	7.12	113325
2018-04-23	7.16	7.34	6.86	7.01	149211
2018-04-24	6.98	7.18	6.98	7.15	283490
2018-04-25	7.20	7.21	7.06	7.08	77910
2018-04-26	7.10	7.17	7.05	7.07	188979
2018-04-27	7.10	7.24	6.85	6.91	616892
2018-04-30	6.90	6.96	6.58	6.63	649978
2018-05-01	6.63	6.93	6.54	6.57	410906
2018-05-02	6.56	6.88	6.17	6.75	1150795
2018-05-03	6.67	6.88	6.59	6.83	280391
2018-05-04	6.79	7.05	6.76	6.77	445813
2018-05-07	6.77	6.95	6.60	6.73	469353
2018-05-08	6.73	6.87	6.57	6.60	203717
2018-05-09	6.65	6.74	6.48	6.52	654592
2018-05-10	6.54	7.05	6.50	6.65	1207313
2018-05-11	6.68	6.91	6.54	6.86	827703
2018-05-14	6.90	7.17	6.87	7.02	527455
2018-05-15	6.95	7.13	6.91	7.00	411504
2018-05-16	7.00	7.20	6.88	6.90	440545
2018-05-17	6.92	7.11	6.83	6.98	613514
2018-05-18	6.98	7.09	6.91	6.98	210607
2018-05-21	6.99	7.09	6.77	6.82	653660
2018-05-22	6.82	6.95	6.63	6.70	550064
2018-05-23	6.64	6.85	6.48	6.50	576970
2018-05-24	6.48	6.70	6.34	6.47	241366
2018-05-25	6.50	6.84	6.44	6.75	239720
2018-05-29	6.76	6.88	6.39	6.46	634426
2018-05-30	6.53	6.78	6.52	6.69	273392
2018-05-31	6.70	7.12	6.59	6.98	347900
2018-06-01	7.02	7.38	7.00	7.32	334594
2018-06-04	7.35	7.70	7.35	7.35	324852
2018-06-05	7.33	7.43	7.31	7.41	165442
2018-06-06	7.37	7.61	7.12	7.37	224955
2018-06-07	7.35	7.43	7.11	7.19	202431
2018-06-08	7.20	7.74	7.16	7.66	778162
2018-06-11	7.66	7.83	7.35	7.36	470367
2018-06-12	7.42	7.70	7.18	7.20	326436
2018-06-13	7.25	7.71	7.20	7.67	361787
2018-06-14	7.64	7.76	7.31	7.75	226006
2018-06-15	7.75	7.97	7.59	7.64	199640
2018-06-18	7.61	7.61	7.44	7.46	183219
2018-06-19	7.46	7.50	7.27	7.43	137184
2018-06-20	7.39	7.57	7.38	7.54	122626
2018-06-21	7.53	7.57	6.64	6.71	721877
2018-06-22	6.67	6.69	6.08	6.27	918748
2018-06-25	6.29	6.34	5.60	5.89	712128
2018-06-26	6.00	6.21	5.70	6.16	1808524
2018-06-27	6.20	6.42	6.04	6.34	460985
2018-06-28	6.47	6.61	5.99	6.03	277355
2018-06-29	6.08	6.26	5.96	6.13	288988
2018-07-02	6.15	6.24	6.02	6.21	237811
2018-07-03	6.18	6.18	6.05	6.14	115874
2018-07-05	6.14	6.25	6.00	6.24	156417
2018-07-06	6.21	6.32	6.16	6.23	152515
2018-07-09	6.25	6.34	6.15	6.22	122864
2018-07-10	6.23	6.64	6.22	6.59	431280
2018-07-11	6.59	7.16	6.52	7.14	799397
2018-07-12	7.15	7.22	6.96	7.12	734001
2018-07-13	7.12	7.27	7.08	7.11	159889
2018-07-16	7.09	7.10	6.61	6.87	219505
2018-07-17	6.87	7.03	6.69	6.96	119520
2018-07-18	6.98	6.98	6.71	6.94	82279
2018-07-19	6.95	7.02	6.87	6.95	119144
2018-07-20	6.95	6.99	6.70	6.82	113684
2018-07-23	6.81	6.94	6.73	6.74	129506
2018-07-24	6.81	6.81	6.46	6.55	173453
2018-07-25	6.55	6.59	6.32	6.35	104547
2018-07-26	6.37	6.37	6.20	6.26	87941
2018-07-27	6.28	6.28	6.13	6.28	160693
2018-07-30	6.22	6.30	6.20	6.28	116827
2018-07-31	6.33	6.33	6.18	6.31	131843
2018-08-01	6.35	6.35	6.20	6.25	126246
2018-08-02	6.20	6.47	6.19	6.43	256866
2018-08-03	6.43	6.43	6.22	6.23	171893
2018-08-06	6.18	6.24	5.98	6.02	210018
2018-08-07	5.70	5.85	4.66	5.20	963646
2018-08-08	5.20	5.49	4.93	5.33	336556
2018-08-09	5.29	5.29	5.04	5.10	309677
2018-08-10	5.11	5.14	4.82	4.94	353538
2018-08-13	4.94	5.09	4.85	4.97	215678
2018-08-14	5.07	5.08	4.96	5.04	249774
2018-08-15	4.99	5.01	4.82	4.89	467097
2018-08-16	4.94	4.99	4.72	4.77	430148
2018-08-17	4.75	4.80	4.53	4.70	290034
2018-08-20	4.73	4.73	4.29	4.35	326098
2018-08-21	4.34	4.51	4.25	4.46	343013
2018-08-22	4.48	4.55	4.38	4.44	555212
2018-08-23	4.41	4.52	4.35	4.45	290977
2018-08-24	4.43	4.47	4.37	4.39	67985
2018-08-27	4.40	4.53	4.35	4.42	144352
2018-08-28	4.43	4.47	4.35	4.42	158624
2018-08-29	4.56	4.78	4.45	4.71	279876
2018-08-30	4.71	4.93	4.65	4.90	395877
2018-08-31	4.91	5.25	4.89	5.13	392361
2018-09-04	5.16	5.16	4.92	4.96	173569
2018-09-05	4.96	5.15	4.76	4.83	155354
2018-09-06	4.83	4.87	4.67	4.82	127260
2018-09-07	4.81	5.02	4.79	5.01	119043
2018-09-10	5.03	5.10	4.88	4.92	73064
2018-09-11	4.78	5.06	4.76	5.00	174397
2018-09-12	5.00	5.12	4.73	4.78	207060
2018-09-13	4.75	4.87	4.50	4.55	171881
2018-09-14	4.60	4.66	4.35	4.42	154795
2018-09-17	4.39	4.48	4.20	4.26	222872
2018-09-18	4.28	4.40	4.18	4.29	120363
2018-09-19	4.26	4.60	4.26	4.40	85836
2018-09-20	4.42	4.56	4.42	4.50	68687
2018-09-21	4.46	4.54	4.33	4.38	135988
2018-09-24	4.41	4.48	4.25	4.28	151104
2018-09-25	4.29	4.46	4.29	4.34	110176
2018-09-26	4.35	4.40	4.07	4.10	98728
2018-09-27	4.12	4.22	3.98	4.08	128474
2018-09-28	4.25	4.52	4.14	4.39	154338
2018-10-01	4.40	4.79	4.26	4.28	105241
2018-10-02	4.30	4.51	4.30	4.48	112794
2018-10-03	4.50	4.83	4.50	4.64	157593
2018-10-04	4.61	4.63	4.45	4.54	114389
2018-10-05	4.48	4.52	4.40	4.45	78394
2018-10-08	4.42	4.56	4.22	4.42	36208
2018-10-09	4.39	4.70	4.39	4.66	94235
2018-10-10	4.61	4.73	4.51	4.59	72718
2018-10-11	4.54	4.69	4.53	4.56	83702
2018-10-12	4.57	4.57	4.32	4.38	101585
2018-10-15	4.42	4.42	4.16	4.21	97221
2018-10-16	4.26	4.41	4.18	4.39	106968
2018-10-17	4.41	4.41	4.15	4.17	54793
2018-10-18	4.24	4.26	4.06	4.20	79621
2018-10-19	4.24	4.24	4.00	4.10	78386
2018-10-22	4.13	4.13	3.99	4.05	70103
2018-10-23	3.99	4.18	3.95	4.13	68846
2018-10-24	4.10	4.21	3.96	4.00	84587
2018-10-25	4.05	4.24	4.01	4.13	52700
2018-10-26	4.08	4.24	4.00	4.11	69130
2018-10-29	4.17	4.21	4.08	4.16	76881
2018-10-30	4.16	4.54	4.00	4.16	119623
2018-10-31	4.15	4.16	3.88	4.06	136642
2018-11-01	4.05	4.20	3.98	4.08	69699
2018-11-02	4.11	4.30	4.02	4.02	24631
2018-11-05	3.62	3.95	2.80	3.06	924492
2018-11-06	3.11	3.20	2.80	2.99	758147
2018-11-07	3.00	3.39	2.95	3.21	530176
2018-11-08	3.27	3.35	3.14	3.34	152816
2018-11-09	3.32	3.63	3.26	3.59	367112
2018-11-12	3.56	3.60	3.40	3.49	132620
2018-11-13	3.53	3.66	3.34	3.50	509173
2018-11-14	3.50	3.50	3.35	3.43	73740
2018-11-15	3.40	3.50	3.35	3.38	63763
2018-11-16	3.39	3.40	3.31	3.32	112573
2018-11-19	3.29	3.30	2.98	3.10	131834
2018-11-20	3.05	3.09	2.91	2.94	68063
2018-11-21	2.97	3.14	2.93	3.10	76912
2018-11-23	2.99	3.32	2.95	3.27	49235
2018-11-26	3.21	3.28	3.01	3.05	100130
2018-11-27	3.04	3.06	2.95	3.06	193326
2018-11-28	3.01	3.31	2.99	3.02	247926
2018-11-29	3.04	3.14	3.00	3.03	114948
2018-11-30	3.05	3.14	3.03	3.06	82881
2018-12-03	3.11	3.11	3.00	3.00	106421
2018-12-04	3.00	3.13	2.86	2.88	101672
2018-12-06	2.80	2.84	2.67	2.67	63466
2018-12-07	2.66	2.86	2.62	2.67	59357
2018-12-10	2.65	2.65	2.50	2.60	138417
2018-12-11	2.70	2.75	2.55	2.63	140042
2018-12-12	2.63	2.71	2.54	2.66	162088
2018-12-13	2.68	2.74	2.66	2.70	97108
2018-12-14	2.66	2.68	2.41	2.45	203553
2018-12-17	2.34	2.46	2.26	2.26	194820
2018-12-18	2.30	2.42	2.12	2.26	219316
2018-12-19	2.27	2.46	2.25	2.27	236009
2018-12-20	2.24	2.31	2.02	2.20	342259
2018-12-21	2.18	2.27	2.00	2.01	963619
2018-12-24	1.95	2.07	1.76	1.80	234703
2018-12-26	1.80	1.89	1.69	1.74	304733
2018-12-27	1.76	2.59	1.76	2.45	736860
2018-12-28	2.42	2.75	2.32	2.48	352224
2018-12-31	2.47	2.60	2.36	2.58	363096
2019-01-02	2.52	2.90	2.40	2.78	106482
2019-01-03	2.87	3.15	2.87	3.06	481131
2019-01-04	3.01	3.11	2.64	2.68	235016
2019-01-07	2.69	3.01	2.65	3.01	105640
2019-01-08	3.03	3.17	2.88	3.02	69675
2019-01-09	3.03	3.03	2.83	2.87	75230
2019-01-10	2.85	3.00	2.74	2.93	53768
2019-01-11	2.89	3.03	2.76	3.00	115189
2019-01-14	3.00	3.00	2.90	2.97	96069
2019-01-15	2.96	2.96	2.81	2.93	91814
2019-01-16	2.91	2.95	2.56	2.57	179289
2019-01-17	2.64	2.73	2.59	2.65	56869
2019-01-18	2.68	2.68	2.44	2.55	53623
2019-01-22	2.52	2.56	2.48	2.49	18032
2019-01-23	2.56	2.59	2.37	2.48	65161
2019-01-24	2.51	2.60	2.38	2.50	43000
2019-01-25	2.50	2.69	2.46	2.47	34073
2019-01-28	2.54	2.54	2.22	2.26	72649
2019-01-29	2.24	2.74	2.24	2.70	90888
2019-01-30	2.70	2.83	2.52	2.76	79749
2019-01-31	2.74	2.84	2.69	2.78	44460
2019-02-01	2.76	2.86	2.68	2.79	40860
2019-02-04	2.80	3.28	2.80	3.16	164322
2019-02-05	3.28	3.54	3.07	3.29	162995
2019-02-06	3.15	3.35	3.01	3.25	74886
2019-02-07	2.43	2.70	2.32	2.53	519957
2019-02-08	2.45	2.49	2.22	2.26	315614
2019-02-11	2.30	2.31	2.10	2.10	117429
2019-02-12	2.22	2.22	1.94	1.96	221028
2019-02-13	1.99	2.18	1.99	2.03	105893
2019-02-14	2.05	2.08	1.96	1.98	36100
2019-02-15	2.01	2.35	2.01	2.18	153549
2019-02-19	2.18	2.25	2.16	2.19	53642
2019-02-20	2.20	2.20	2.03	2.04	43037
2019-02-21	2.05	2.10	2.00	2.05	85966
2019-02-22	2.05	2.11	2.00	2.05	75415
2019-02-25	2.08	2.08	2.02	2.04	100978
2019-02-26	2.03	2.12	1.91	1.94	99717
2019-02-27	1.95	1.99	1.85	1.86	82899
2019-02-28	1.87	1.95	1.82	1.93	124753
2019-03-01	1.92	2.07	1.89	2.05	146857
2019-03-04	2.18	2.18	1.97	2.02	124323
2019-03-05	2.01	2.04	1.94	1.99	46469
2019-03-06	1.98	1.98	1.83	1.85	99047
2019-03-07	1.85	2.03	1.80	2.03	378502
2019-03-08	2.00	2.03	1.92	1.99	69398
2019-03-11	2.05	2.05	1.93	1.97	38558
2019-03-12	2.07	2.14	1.97	2.00	127345
2019-03-13	2.08	2.08	1.96	1.98	106753
2019-03-14	1.98	2.06	1.93	2.00	374447
2019-03-15	2.10	2.10	1.62	1.67	473110
2019-03-18	1.68	1.77	1.68	1.70	134301
2019-03-19	1.70	1.70	1.56	1.65	105690
2019-03-20	1.66	1.66	1.57	1.61	86095
2019-03-21	1.63	1.70	1.56	1.57	113159
2019-03-22	1.57	1.59	1.47	1.48	192187
2019-03-25	1.50	1.53	1.43	1.44	72505
2019-03-26	1.46	1.59	1.46	1.49	165846
2019-03-27	1.48	1.54	1.42	1.51	193654
2019-03-28	1.55	1.55	1.44	1.47	113258
2019-03-29	1.47	1.52	1.35	1.44	246603
2019-04-01	1.44	1.47	1.38	1.42	78726
2019-04-02	1.39	1.43	1.33	1.38	193629
2019-04-03	1.38	1.43	1.35	1.38	135065
2019-04-04	1.38	1.41	1.31	1.32	179851
2019-04-05	1.30	1.39	1.17	1.24	371139
2019-04-08	1.25	1.40	1.25	1.36	175824
2019-04-09	1.36	1.43	1.22	1.41	479405
2019-04-10	1.42	1.48	1.42	1.44	117638
2019-04-11	1.43	1.43	1.29	1.33	154530
2019-04-12	1.37	1.37	1.28	1.29	92596
2019-04-15	1.32	1.32	1.15	1.21	148954
2019-04-16	1.25	1.28	1.22	1.24	90355
2019-04-17	1.27	1.28	1.11	1.17	321264
2019-04-18	1.18	1.19	1.11	1.15	126883
2019-04-22	1.15	1.23	1.10	1.20	207970
2019-04-23	1.19	1.19	1.06	1.11	213833
2019-04-24	1.11	1.17	1.11	1.14	64891
2019-04-25	1.15	1.17	1.05	1.09	275203
2019-04-26	1.09	1.11	1.05	1.09	262654
2019-04-29	1.12	1.16	1.03	1.12	468178
2019-04-30	1.14	1.29	1.08	1.25	298693
2019-05-01	1.34	1.35	1.19	1.31	201123
2019-05-02	1.32	1.35	1.21	1.22	132713
2019-05-03	1.21	1.39	1.13	1.15	620805
2019-05-06	1.14	1.27	1.14	1.27	299053
2019-05-07	1.27	1.28	1.15	1.20	134458
2019-05-08	1.20	1.31	1.11	1.20	229768
2019-05-09	1.20	1.22	1.16	1.16	64897
2019-05-10	1.17	1.21	1.09	1.21	332843
2019-05-13	1.20	1.26	1.13	1.26	259823
2019-05-14	1.26	1.42	1.18	1.31	273563
2019-05-15	1.30	1.33	1.24	1.32	88914
2019-05-16	1.33	1.34	1.26	1.26	336842
2019-05-17	1.26	1.39	1.26	1.32	191900
2019-05-20	1.30	1.39	1.30	1.34	264140
2019-05-21	1.35	1.50	1.35	1.47	437508
2019-05-22	1.49	1.70	1.40	1.49	842321
2019-05-23	1.49	1.55	1.38	1.53	213955
2019-05-24	1.50	1.57	1.47	1.55	128100
2019-05-28	1.57	1.79	1.55	1.79	1087396
2019-05-29	1.77	1.78	1.58	1.71	423893
2019-05-30	1.71	1.75	1.62	1.75	167831
2019-05-31	1.74	1.75	1.62	1.70	139878
2019-06-03	1.66	1.70	1.53	1.55	181231
2019-06-04	1.57	1.63	1.54	1.57	143004
2019-06-05	1.60	1.63	1.54	1.60	158530
2019-06-06	1.59	1.95	1.55	1.92	394212
2019-06-07	1.95	2.32	1.95	2.30	1050719
2019-06-10	2.30	2.74	2.20	2.69	743284
2019-06-11	2.75	3.05	2.44	2.78	1142779
2019-06-12	2.59	3.09	2.49	3.04	701339
2019-06-13	3.03	3.07	2.65	2.65	412326
2019-06-14	2.86	3.58	2.74	3.19	1415889
2019-06-17	3.06	3.20	2.71	2.73	741851
2019-06-18	2.76	2.98	2.69	2.89	453231
2019-06-19	2.84	3.03	2.60	2.99	535180
2019-06-20	3.05	3.05	2.77	2.79	334308
2019-06-21	2.81	2.83	2.66	2.77	403723
2019-06-24	2.79	2.84	2.72	2.76	183616
2019-06-25	2.75	2.80	2.62	2.74	207472
2019-06-26	2.76	2.80	2.57	2.77	175953
2019-06-27	2.80	3.04	2.73	2.81	240224
2019-06-28	2.82	2.92	2.68	2.89	188600
2019-07-01	2.90	2.90	2.61	2.64	283777
2019-07-02	2.64	2.69	2.29	2.38	500588
2019-07-03	2.40	2.46	2.07	2.12	545845
2019-07-05	2.09	2.28	2.02	2.22	183800
2019-07-08	2.20	2.39	2.17	2.25	147211
2019-07-09	2.25	2.49	2.22	2.39	171304
2019-07-10	2.43	2.57	2.31	2.39	281770
2019-07-11	2.37	2.42	2.09	2.25	224668
2019-07-12	2.25	2.38	2.17	2.23	201965
2019-07-15	2.24	2.45	2.18	2.19	158403
2019-07-16	2.19	2.38	2.16	2.33	207098
2019-07-17	2.33	2.33	2.25	2.26	116093
2019-07-18	2.27	2.33	2.23	2.26	97294
2019-07-19	2.23	2.36	2.23	2.31	59470
2019-07-22	2.31	2.38	2.11	2.24	128295
2019-07-23	2.23	2.33	2.10	2.22	84517
2019-07-24	2.21	2.30	2.18	2.28	106848
2019-07-25	2.26	2.36	2.05	2.32	188259
2019-07-26	2.25	2.60	2.25	2.41	240179
2019-07-29	2.43	2.56	2.36	2.47	162981
2019-07-30	2.48	2.50	2.34	2.43	179422
2019-07-31	2.42	2.47	2.29	2.31	178191
2019-08-01	2.41	2.46	2.17	2.24	284936
2019-08-02	2.24	2.29	2.07	2.19	217978
2019-08-05	2.18	2.18	2.08	2.11	164854
2019-08-06	2.13	2.22	1.96	2.03	243764
2019-08-07	2.03	2.22	1.99	2.18	89022
2019-08-08	2.09	2.24	2.01	2.20	160445
2019-08-09	2.20	2.20	1.95	1.95	226924
2019-08-12	2.08	2.08	1.95	1.95	199300
2019-08-13	1.96	2.08	1.82	2.05	169079
2019-08-14	2.01	2.08	1.88	1.92	120239
2019-08-15	1.94	2.03	1.83	1.98	59009
2019-08-16	1.88	2.18	1.88	2.07	140076
2019-08-19	2.02	2.29	1.96	2.03	223562
2019-08-20	2.04	2.15	1.96	2.08	187882
2019-08-21	2.03	2.26	2.03	2.09	241155
2019-08-22	2.09	2.22	2.09	2.17	117728
2019-08-23	2.15	2.39	2.12	2.33	347038
2019-08-26	2.33	2.40	2.29	2.32	148183
2019-08-27	2.34	2.71	2.00	2.54	405613
2019-08-28	2.60	2.85	2.60	2.67	299279
2019-08-29	2.67	2.80	2.59	2.70	161960
2019-08-30	2.70	2.86	2.39	2.50	263475
2019-09-03	2.50	2.61	2.36	2.39	145988
2019-09-04	2.43	2.46	2.17	2.25	513834
2019-09-05	2.34	2.39	2.24	2.32	176949
2019-09-06	2.31	2.38	2.20	2.34	84939
2019-09-09	2.35	2.40	2.16	2.20	230622
2019-09-10	2.20	2.30	2.20	2.22	179399
2019-09-11	2.24	2.31	2.18	2.20	148558
2019-09-12	2.20	2.26	2.12	2.14	191279
2019-09-13	2.16	2.18	2.10	2.16	121528
2019-09-16	2.15	2.53	2.15	2.46	199157
2019-09-17	2.51	2.97	2.51	2.84	441605
2019-09-18	3.00	3.31	2.85	3.31	625443
2019-09-19	3.27	3.47	3.25	3.31	443219
2019-09-20	3.31	3.45	3.29	3.37	269172
2019-09-23	4.35	5.37	4.13	4.47	11473092
2019-09-24	4.46	4.47	4.18	4.34	983447
2019-09-25	4.31	4.42	4.25	4.34	332110
2019-09-26	4.30	4.44	3.93	3.97	730226
2019-09-27	3.92	4.39	3.91	4.25	358562
2019-09-30	4.15	4.29	4.01	4.16	224608
2019-10-01	4.15	4.34	4.05	4.05	380898
2019-10-02	4.35	4.35	4.01	4.15	293640
2019-10-03	4.11	4.11	3.75	3.82	327063
2019-10-04	3.85	4.06	3.83	3.89	611619
2019-10-07	3.87	3.94	3.53	3.64	293180
2019-10-08	3.66	3.69	3.35	3.54	227604
2019-10-09	3.54	3.55	3.30	3.39	294578
2019-10-10	3.37	3.49	3.25	3.35	343139
2019-10-11	3.38	3.49	3.36	3.43	164929
2019-10-14	3.42	3.43	3.27	3.34	154936
2019-10-15	3.30	3.47	3.27	3.41	198547
2019-10-16	3.41	3.52	3.38	3.45	213243
2019-10-17	3.45	3.62	3.42	3.55	232844
2019-10-18	3.55	3.69	3.41	3.59	177074
2019-10-21	3.60	3.65	3.41	3.45	273665
2019-10-22	3.46	3.72	3.46	3.62	262290
2019-10-23	3.65	4.30	3.59	4.00	708570
2019-10-24	4.05	4.21	3.73	4.15	343019
2019-10-25	4.11	4.25	4.01	4.14	299221
2019-10-28	4.12	4.44	4.09	4.35	495682
2019-10-29	4.35	5.05	4.35	4.71	782913
2019-10-30	4.68	4.90	4.52	4.61	218376
2019-10-31	4.69	4.71	4.29	4.49	309631
2019-11-01	4.50	5.17	4.34	4.95	392983
2019-11-04	4.92	5.20	4.80	5.07	377049
2019-11-05	5.10	5.74	5.10	5.53	886846
2019-11-06	5.59	5.75	5.23	5.42	271041
2019-11-07	5.53	5.64	5.28	5.41	199819
2019-11-08	5.35	5.47	4.85	4.85	630703
2019-11-11	4.79	5.10	4.71	4.90	238995
2019-11-12	4.95	5.19	4.88	5.00	359742
2019-11-13	4.78	4.98	4.70	4.77	550864
2019-11-14	4.77	5.01	4.75	4.96	188443
2019-11-15	5.13	5.13	4.86	4.99	350562
2019-11-18	5.10	5.12	4.91	5.05	510031
2019-11-19	5.05	5.18	4.81	4.81	284270
2019-11-20	5.11	5.65	4.98	5.50	859858
2019-11-21	5.42	6.00	5.34	5.79	569391
2019-11-22	5.89	6.20	5.70	5.92	953752
2019-11-25	6.04	6.30	5.75	6.06	867159
2019-11-26	6.17	6.47	6.13	6.34	570607
2019-11-27	6.30	6.35	6.04	6.21	428972
2019-11-29	6.16	6.40	6.15	6.35	137166
2019-12-02	5.95	6.31	5.95	6.14	354650
2019-12-03	5.96	6.40	5.50	5.90	643149
2019-12-04	5.82	6.06	5.80	5.92	280033
2019-12-05	5.92	6.03	5.70	5.76	267586
2019-12-06	5.98	6.43	5.91	6.30	625811
2019-12-09	6.30	7.34	6.27	7.34	1092184
2019-12-10	7.41	7.93	7.05	7.70	1149470
2019-12-11	7.84	8.00	7.49	7.62	1068119
2019-12-12	7.62	7.66	6.85	7.26	885234
2019-12-13	7.22	7.47	7.09	7.20	458503
2019-12-16	6.75	6.90	5.95	6.75	1627124
2019-12-17	6.75	7.00	6.55	6.64	2040407
2019-12-18	6.64	6.64	6.22	6.32	617482
2019-12-19	6.38	6.38	6.19	6.29	439751
2019-12-20	6.25	6.26	5.80	6.01	2831740
2019-12-23	6.03	6.68	6.00	6.60	684093
2019-12-24	6.60	7.18	6.41	6.98	436494
2019-12-26	7.15	7.31	7.01	7.25	349202
2019-12-27	7.31	7.33	6.92	7.28	383786
2019-12-30	7.28	7.40	7.01	7.24	393087
2019-12-31	7.35	8.00	7.24	7.55	516020
2020-01-02	7.76	7.80	7.26	7.41	238297
2020-01-03	7.30	7.37	7.15	7.16	273983
2020-01-06	7.01	7.01	6.64	6.91	326433
2020-01-07	6.82	7.15	6.61	6.75	1410773
2020-01-08	6.71	7.01	6.71	6.80	235237
2020-01-09	6.84	7.20	6.72	7.00	476036
2020-01-10	7.00	7.18	6.85	6.90	601858
2020-01-13	6.98	7.10	6.66	6.97	2013420
2020-01-14	6.99	7.30	6.95	7.07	423329
2020-01-15	7.05	7.30	7.05	7.07	423309
2020-01-16	7.13	7.75	7.08	7.67	636807
2020-01-17	7.60	8.49	7.46	7.63	821782
2020-01-21	7.56	8.39	7.50	8.25	800139
2020-01-22	8.33	8.40	7.91	7.97	614955
2020-01-23	7.81	8.04	7.44	7.53	1368119
2020-01-24	7.49	7.59	6.75	6.89	922407
2020-01-27	6.67	6.74	6.32	6.42	282161
2020-01-28	6.42	6.71	6.35	6.55	292231
2020-01-29	6.66	7.51	6.56	7.04	564646
2020-01-30	7.28	7.49	7.14	7.29	270045
2020-01-31	7.17	7.44	6.94	7.28	228990
2020-02-03	6.99	7.47	6.96	7.07	671959
2020-02-04	7.05	7.32	7.04	7.10	222753
2020-02-05	6.92	7.26	6.62	7.01	2508101
2020-02-06	7.01	7.20	6.98	7.11	589784
2020-02-07	7.07	7.17	6.67	7.09	499610
2020-02-10	6.97	7.80	6.91	7.71	792800
2020-02-11	7.71	7.85	7.54	7.54	208638
2020-02-12	7.51	7.65	6.90	7.02	357384
2020-02-13	6.92	7.15	6.85	7.10	276569
2020-02-14	7.16	7.17	6.85	7.14	371628
2020-02-18	7.08	7.29	6.90	6.95	263241
2020-02-19	7.01	7.18	6.90	7.14	332775
2020-02-20	7.11	7.33	7.01	7.12	258387
2020-02-21	8.50	9.64	8.40	9.40	5801967
2020-02-24	9.15	10.75	9.01	10.64	2451358
2020-02-25	10.46	10.75	9.96	10.22	1537533
2020-02-26	10.36	10.75	10.28	10.35	920042
2020-02-27	10.28	10.44	9.37	10.19	1035659
2020-02-28	9.79	10.00	9.33	9.99	827685
2020-03-02	9.60	10.24	9.55	10.10	930143
2020-03-03	10.75	10.75	9.79	10.15	1210219
2020-03-04	10.24	10.46	9.93	10.16	1039368
2020-03-05	9.93	10.42	9.72	10.06	453746
2020-03-06	9.90	10.46	9.74	9.88	729241
2020-03-09	9.10	9.50	8.12	8.23	774220
2020-03-10	8.41	8.93	7.53	8.57	477351
2020-03-11	8.37	8.45	7.52	7.99	691645
2020-03-12	7.62	7.90	6.01	6.35	841589
2020-03-13	6.40	6.91	5.54	6.01	1095248
2020-03-16	5.78	6.17	5.20	5.52	712114
2020-03-17	5.52	5.81	5.00	5.14	833266
2020-03-18	5.00	5.31	4.00	4.06	1051749
2020-03-19	4.10	5.61	4.10	5.45	617410
2020-03-20	5.67	6.16	5.20	6.09	673973
2020-03-23	6.32	7.00	5.75	6.96	966200
2020-03-24	7.06	7.65	6.60	7.30	481626
2020-03-25	7.74	8.89	7.36	8.63	755239
2020-03-26	8.78	9.75	8.18	9.40	764761
2020-03-27	9.09	9.55	8.80	9.00	459142
2020-03-30	8.94	9.30	8.40	8.72	413597
2020-03-31	8.66	9.39	7.85	7.94	271759
2020-04-01	7.59	8.17	7.23	7.34	486889
2020-04-02	6.92	7.81	6.91	7.25	351841
2020-04-03	7.90	8.36	7.56	7.98	554962
2020-04-06	8.37	8.88	8.28	8.78	339702
2020-04-07	9.04	9.37	8.11	8.29	471411
2020-04-08	8.39	9.35	8.39	9.22	452703
2020-04-09	9.40	10.27	9.23	9.50	587348
2020-04-13	9.60	9.75	9.02	9.47	278483
2020-04-14	9.50	10.18	9.45	10.09	376298
2020-04-15	9.95	10.00	9.41	9.88	190826
2020-04-16	9.80	10.00	9.01	9.38	500805
2020-04-17	10.02	10.10	9.26	9.34	429917
2020-04-20	9.39	10.50	9.18	9.42	640134
2020-04-21	9.60	10.04	9.15	9.21	381755
2020-04-22	9.25	10.29	9.25	10.01	389539
2020-04-23	10.00	10.39	9.83	9.87	356576
2020-04-24	9.77	10.02	9.00	9.83	602481
2020-04-27	13.20	13.49	11.10	11.15	6174822
2020-04-28	11.37	12.74	11.25	11.75	1804997
2020-04-29	11.83	12.00	10.16	10.40	4949006
2020-04-30	10.13	10.64	10.05	10.38	1371538
2020-05-01	10.30	10.36	9.13	9.20	1978737
2020-05-04	9.25	9.40	9.00	9.10	588348
2020-05-05	9.12	9.67	8.80	9.11	736506
2020-05-06	9.05	9.80	9.05	9.52	1074104
2020-05-07	9.58	9.76	9.21	9.25	971034
2020-05-08	9.25	9.41	9.15	9.36	952301
2020-05-11	9.52	9.54	8.76	9.30	1072890
2020-05-12	9.25	9.43	9.06	9.13	1109245
2020-05-13	9.16	9.20	7.41	7.77	3113721
2020-05-14	7.66	7.96	7.57	7.70	1075626
2020-05-15	7.62	8.16	7.55	8.08	736536
2020-05-18	8.20	8.58	7.86	8.05	692164
2020-05-19	7.98	8.08	7.76	7.80	1023512
2020-05-20	7.81	8.10	7.65	8.06	604745
2020-05-21	7.98	8.75	7.95	8.60	562323
2020-05-22	8.60	8.68	8.18	8.64	424046
2020-05-26	8.75	8.79	8.40	8.40	337155
2020-05-27	8.44	8.46	7.80	8.06	761236
2020-05-28	8.07	8.27	7.88	7.96	510924
2020-05-29	8.00	8.24	7.81	8.08	394210
2020-06-01	8.00	8.40	7.97	8.01	422912
2020-06-02	8.00	8.26	7.82	8.08	727512
2020-06-03	8.08	8.26	7.77	8.02	532113
2020-06-04	7.96	8.20	7.83	8.07	1214013
2020-06-05	7.91	8.43	7.91	8.38	553169
2020-06-08	8.25	9.20	8.05	9.09	790873
2020-06-09	9.02	9.10	8.56	8.66	634750
2020-06-10	8.61	8.77	8.11	8.41	508941
2020-06-11	8.15	8.32	7.85	8.09	444976
2020-06-12	8.27	8.45	7.68	8.02	643671
2020-06-15	7.85	8.62	7.79	8.52	675069
2020-06-16	8.65	8.88	8.41	8.67	697979
2020-06-17	8.69	8.93	8.55	8.63	435682
2020-06-18	8.39	8.95	8.39	8.77	511859
2020-06-19	8.71	9.69	8.66	9.46	867175
2020-06-22	9.60	9.60	9.05	9.15	415419
2020-06-23	9.15	9.43	8.85	8.87	315214
2020-06-24	8.73	8.90	8.20	8.47	793190
2020-06-25	8.34	8.76	8.25	8.37	759083
2020-06-26	8.37	8.42	7.87	7.95	1046121
2020-06-29	7.98	8.34	7.77	7.94	649053
2020-06-30	8.62	8.62	8.00	8.08	576850
2020-07-01	8.20	8.31	7.81	7.97	934895
2020-07-02	8.04	8.05	7.63	7.97	711196
2020-07-06	8.05	8.15	7.80	7.99	507004
2020-07-07	7.92	8.03	7.63	7.73	583942
2020-07-08	7.72	7.78	7.50	7.61	481187
2020-07-09	7.61	7.74	7.45	7.63	870674
2020-07-10	7.70	7.98	7.51	7.97	1093059
2020-07-13	8.02	8.12	7.78	7.80	453680
2020-07-14	7.75	7.85	7.48	7.66	734619
2020-07-15	7.74	7.94	7.59	7.91	293961
2020-07-16	7.88	8.13	7.66	8.10	471585
2020-07-17	8.16	8.57	8.06	8.35	342985
2020-07-20	8.40	8.64	7.98	8.15	352761
2020-07-21	8.61	9.08	8.26	8.76	749469
2020-07-22	8.65	8.76	8.30	8.53	333169
2020-07-23	8.49	8.50	7.94	8.01	429504
2020-07-24	8.00	8.42	7.83	8.34	1261636
2020-07-27	8.39	8.50	8.06	8.25	388918
2020-07-28	8.20	8.45	8.09	8.23	383358
2020-07-29	8.11	8.34	7.83	8.20	412196
2020-07-30	8.06	8.18	7.95	8.01	200801
2020-07-31	8.27	8.31	7.69	7.83	641373
2020-08-03	7.86	8.60	7.86	8.45	403476
2020-08-04	8.43	8.56	8.09	8.29	274584
2020-08-05	8.34	8.48	8.04	8.24	375598
2020-08-06	8.55	8.87	8.39	8.48	656120
2020-08-07	8.50	8.52	8.23	8.36	407751
2020-08-10	8.50	8.50	7.69	7.85	1034196
2020-08-11	7.85	8.11	7.66	7.74	706321
2020-08-12	7.85	7.98	7.62	7.75	526186
2020-08-13	7.70	7.96	7.63	7.72	580604
2020-08-14	8.01	8.16	7.82	7.91	748745
2020-08-17	8.07	8.98	8.07	8.53	2747982
2020-08-18	8.88	8.90	8.21	8.54	826969
2020-08-19	8.54	9.02	8.46	8.98	743379
2020-08-20	8.93	8.94	8.42	8.64	478170
2020-08-21	8.59	8.60	8.07	8.25	487395
2020-08-24	8.36	8.36	7.83	7.96	935137
2020-08-25	7.91	8.08	7.72	7.91	583911
2020-08-26	7.88	7.95	7.76	7.86	492261
2020-08-27	7.86	7.90	6.13	6.35	3347291
2020-08-28	6.82	7.23	6.15	7.16	1622726
2020-08-31	7.05	7.34	6.83	7.31	574061
2020-09-01	7.23	7.28	6.60	6.72	747561
2020-09-02	7.04	7.06	6.67	6.98	429816
2020-09-03	6.90	7.18	6.60	6.63	515408
2020-09-04	6.57	6.75	6.30	6.41	542328
2020-09-08	6.34	6.34	5.77	5.77	4111024
2020-09-09	5.92	6.21	5.73	5.81	1253361
2020-09-10	5.77	5.85	5.52	5.54	780404
2020-09-11	5.61	5.63	5.20	5.30	824743
2020-09-14	5.35	5.78	5.34	5.47	1464543
2020-09-15	5.57	5.65	5.23	5.25	700597
2020-09-16	5.28	5.92	5.23	5.85	1046043
2020-09-17	5.88	5.95	5.64	5.91	637045
2020-09-18	5.94	6.12	5.65	5.88	2456320
2020-09-21	6.47	6.49	5.77	6.08	2206086
2020-09-22	6.25	6.32	5.78	5.85	1134550
2020-09-23	5.79	5.89	5.07	5.23	2150725
2020-09-24	5.13	5.30	4.83	5.02	1319476
2020-09-25	5.04	5.39	5.04	5.23	859473
2020-09-28	5.37	5.41	5.15	5.26	431721
2020-09-29	5.20	5.30	5.12	5.14	417252
2020-09-30	5.14	5.18	4.93	5.04	648410
2020-10-01	5.10	5.17	5.05	5.11	470976
2020-10-02	5.01	5.22	4.90	5.12	384429
2020-10-05	5.16	5.28	5.05	5.25	350444
2020-10-06	5.34	5.50	5.12	5.20	581206
2020-10-07	5.25	5.61	5.23	5.55	384036
2020-10-08	5.55	5.96	5.55	5.89	608684
2020-10-09	5.85	5.91	5.56	5.62	389759
2020-10-12	5.60	5.68	5.44	5.53	259621
2020-10-13	5.57	5.66	5.50	5.55	319973
2020-10-14	5.54	5.60	5.32	5.34	257478
2020-10-15	5.32	5.50	5.20	5.44	168956
2020-10-16	5.46	5.63	5.36	5.46	296767
2020-10-19	5.46	5.54	5.31	5.36	252864
2020-10-20	5.39	5.40	5.04	5.17	414999
2020-10-21	5.16	5.22	5.01	5.03	267805
2020-10-22	5.10	5.23	5.00	5.22	227820
2020-10-23	5.22	5.54	5.10	5.34	266104
2020-10-26	5.34	5.77	5.26	5.72	564065
2020-10-27	5.78	5.78	5.25	5.36	411140
2020-10-28	5.34	5.34	4.98	5.11	481714
2020-10-29	5.15	5.26	5.00	5.19	316904
2020-10-30	5.21	5.21	4.95	5.04	489179
2020-11-02	5.06	5.40	4.96	5.38	473625
2020-11-03	5.49	5.62	5.22	5.38	269765
2020-11-04	5.38	5.68	5.38	5.56	358382
2020-11-05	5.64	5.79	5.62	5.69	479760
2020-11-06	5.70	5.75	5.26	5.40	427142
2020-11-09	5.80	6.12	5.59	5.99	1015024
2020-11-10	5.94	6.39	5.90	6.03	525118
2020-11-11	6.14	6.19	5.73	5.78	368197
2020-11-12	5.75	5.98	5.68	5.75	268323
2020-11-13	5.87	6.68	5.86	6.45	787280
2020-11-16	6.55	7.28	6.41	7.21	1116117
2020-11-17	7.15	7.20	6.76	7.05	640897
2020-11-18	7.03	7.15	6.74	6.77	327004
2020-11-19	6.78	7.04	6.60	6.82	405317
2020-11-20	6.83	7.03	6.69	6.95	335198
2020-11-23	6.95	7.21	6.86	7.14	414037
2020-11-24	7.10	7.26	6.80	7.17	497930
2020-11-25	7.11	7.34	6.91	7.31	386763
2020-11-27	7.30	7.55	7.30	7.47	258544
2020-11-30	7.38	7.49	7.12	7.18	367291
2020-12-01	7.36	7.43	6.98	7.02	304071
2020-12-02	7.00	7.00	6.03	6.86	788080
2020-12-03	6.90	7.12	6.90	7.00	251230
2020-12-04	7.00	7.10	6.82	6.98	437133
2020-12-07	7.04	7.04	6.66	6.79	479084
2020-12-08	6.69	6.93	6.60	6.88	300298
2020-12-09	6.98	7.12	6.85	6.93	234775
2020-12-10	7.00	7.09	6.69	6.82	455668
2020-12-11	6.81	7.22	6.72	7.18	529715
2020-12-14	7.22	7.69	7.10	7.51	464062
2020-12-15	7.53	8.20	7.39	7.95	1152209
2020-12-16	8.01	8.09	7.26	7.28	720601
2020-12-17	7.55	7.87	7.32	7.67	459112
2020-12-18	7.61	7.80	7.14	7.16	1340656
2020-12-21	7.09	7.36	6.73	6.93	673151
2020-12-22	6.94	7.17	6.84	7.03	315146
2020-12-23	7.12	7.22	6.96	7.01	403029
2020-12-24	7.02	7.18	6.83	6.90	137647
2020-12-28	6.96	7.03	6.59	6.64	787237
2020-12-29	6.64	6.67	6.29	6.29	641850
2020-12-30	6.35	6.91	6.35	6.69	552813
2020-12-31	6.69	6.81	6.53	6.68	692392
2021-01-04	6.69	6.90	6.50	6.66	375918
2021-01-05	6.63	6.75	6.47	6.64	280990
2021-01-06	6.76	6.99	6.56	6.64	415350
2021-01-07	6.76	6.91	6.50	6.86	337679
2021-01-08	6.88	6.94	6.66	6.84	283759
2021-01-11	6.75	6.98	6.64	6.82	355456
2021-01-12	6.86	6.94	6.72	6.72	357085
2021-01-13	6.73	6.98	6.64	6.71	434391
2021-01-14	6.72	6.82	6.55	6.61	289029
2021-01-15	6.58	6.70	6.39	6.67	270792
2021-01-19	6.70	6.93	6.66	6.76	189319
2021-01-20	6.85	6.91	6.67	6.76	168890
2021-01-21	6.76	6.76	6.53	6.70	166908
2021-01-22	6.60	6.80	6.58	6.75	190311
2021-01-25	6.86	7.04	6.62	6.81	472355
2021-01-26	6.91	7.88	6.90	7.18	999144
2021-01-27	7.17	8.00	7.01	7.80	998145
2021-01-28	8.04	8.10	7.48	7.59	581268
2021-01-29	7.55	7.74	7.10	7.30	428740
2021-02-01	7.56	7.59	6.78	7.05	602743
2021-02-02	7.08	7.21	6.42	7.15	640678
2021-02-03	7.19	7.71	7.14	7.42	271279
2021-02-04	7.54	8.61	7.53	8.07	1078953
2021-02-05	8.11	9.00	8.03	8.68	966154
2021-02-08	8.95	9.00	8.45	8.60	941447
2021-02-09	8.69	8.76	8.25	8.55	554984
2021-02-10	8.67	8.85	8.28	8.63	399406
2021-02-11	8.75	9.21	8.44	9.09	1029649
2021-02-12	9.26	9.26	8.70	8.99	1179354
2021-02-16	9.31	9.37	8.51	8.62	1722358
2021-02-17	8.61	8.90	7.85	8.84	1071147
2021-02-18	8.82	9.03	8.73	8.92	547881
2021-02-19	8.92	9.11	8.89	9.11	430005
2021-02-22	8.87	9.21	8.77	8.77	869133
2021-02-23	8.55	8.78	8.10	8.75	646774
2021-02-24	8.89	9.09	8.61	8.65	428103
2021-02-25	9.00	9.00	8.32	8.46	561936
2021-02-26	8.50	8.52	7.93	8.04	517449
2021-03-01	8.10	8.47	8.00	8.28	885737
2021-03-02	8.24	8.38	7.93	8.10	484045
2021-03-03	8.03	8.03	7.67	7.73	402748
2021-03-04	7.60	7.80	7.21	7.56	579542
2021-03-05	7.62	7.78	7.01	7.72	482572
2021-03-08	7.72	7.85	7.46	7.53	507309
2021-03-09	7.56	8.15	7.54	8.02	365643
2021-03-10	8.49	9.29	8.26	9.20	1169642
2021-03-11	9.30	10.23	9.24	9.63	1110883
2021-03-12	9.63	9.83	9.11	9.77	379575
2021-03-15	9.75	10.33	9.72	10.07	558838
2021-03-16	10.07	10.25	9.50	9.90	386658
2021-03-17	9.72	9.79	9.26	9.36	414870
2021-03-18	9.26	9.55	8.98	9.23	540131
2021-03-19	9.18	9.59	9.09	9.15	367219
2021-03-22	9.40	9.47	9.01	9.19	419648
2021-03-23	9.12	9.18	8.42	8.50	284636
2021-03-24	8.68	8.90	8.56	8.67	313524
2021-03-25	8.62	9.08	8.39	9.01	226777
2021-03-26	9.07	9.07	8.60	8.88	145976
2021-03-29	8.75	8.89	8.41	8.58	225854
2021-03-30	8.53	8.87	8.37	8.87	158883
2021-03-31	8.93	9.31	8.86	9.04	252738
2021-04-01	9.01	9.24	8.92	9.05	138962
2021-04-05	9.15	9.20	8.81	8.90	116459
2021-04-06	8.90	9.07	8.69	8.69	176280
2021-04-07	8.69	8.87	8.55	8.61	129532
2021-04-08	8.81	9.13	8.67	8.78	245034
2021-04-09	8.79	8.85	8.64	8.78	161427
2021-04-12	8.89	8.89	8.35	8.44	219074
2021-04-13	8.45	8.56	8.21	8.54	260437
2021-04-14	8.62	8.91	8.54	8.78	224482
2021-04-15	8.86	8.89	8.49	8.55	168360
2021-04-16	8.60	8.72	8.46	8.62	158562
2021-04-19	8.84	8.84	8.39	8.47	192786
2021-04-20	8.40	8.49	8.04	8.18	260247
2021-04-21	8.21	8.50	8.12	8.49	100469
2021-04-22	8.57	8.74	8.37	8.53	281393
2021-04-23	8.56	8.70	8.24	8.32	186853
2021-04-26	8.30	8.47	8.20	8.22	160754
2021-04-27	8.19	8.24	7.57	7.61	503918
2021-04-28	7.62	8.09	7.58	7.97	206069
2021-04-29	7.96	8.01	7.60	7.85	266000
2021-04-30	7.84	7.84	7.30	7.50	290811
2021-05-03	7.55	7.74	7.32	7.42	239598
2021-05-04	7.35	7.65	7.13	7.46	267056
2021-05-05	7.44	7.69	7.44	7.66	225233
2021-05-06	7.65	7.88	7.55	7.88	199479
2021-05-07	7.91	8.25	7.82	8.17	251121
2021-05-10	8.23	8.39	7.78	8.08	285340
2021-05-11	8.00	8.52	8.00	8.26	365606
2021-05-12	8.20	8.57	8.11	8.23	346848
2021-05-13	8.22	8.33	7.45	7.98	853995
2021-05-14	8.02	8.03	7.42	7.67	350030
2021-05-17	7.57	7.67	7.12	7.23	279021
2021-05-18	7.23	7.47	7.12	7.35	303214
2021-05-19	7.25	7.98	7.25	7.85	334720
2021-05-20	7.90	8.17	7.66	8.11	389671
2021-05-21	8.10	8.30	7.90	7.92	145185
2021-05-24	7.90	8.19	7.68	7.68	160488
2021-05-25	7.67	7.87	7.35	7.57	268910
2021-05-26	7.67	7.83	7.47	7.51	110319
2021-05-27	7.52	7.95	7.52	7.85	178144
2021-05-28	7.85	8.05	7.62	7.69	59267
2021-06-01	7.68	8.40	7.65	7.93	432747
2021-06-02	7.89	8.13	7.79	7.97	260396
2021-06-03	8.08	8.12	7.85	7.91	139131
2021-06-04	7.95	7.95	7.75	7.83	134217
2021-06-07	7.88	8.13	7.83	8.12	161098
2021-06-08	8.12	8.14	7.90	7.97	164517
2021-06-09	8.06	8.15	8.03	8.03	140579
2021-06-10	8.07	8.15	7.96	8.02	198633
2021-06-11	8.00	8.08	7.64	7.68	325806
2021-06-14	7.75	7.87	7.68	7.75	189277
2021-06-15	7.75	7.86	7.45	7.49	267058
2021-06-16	7.42	7.85	7.36	7.67	254053
2021-06-17	7.64	7.87	7.47	7.85	205069
2021-06-18	7.82	7.86	7.60	7.85	934162
2021-06-21	7.84	7.84	7.56	7.72	201989
2021-06-22	7.74	7.78	7.31	7.40	271635
2021-06-23	7.46	7.51	7.18	7.36	306229
2021-06-24	7.44	7.50	7.14	7.31	750820
2021-06-25	7.27	7.37	7.19	7.25	210675
2021-06-28	7.25	7.35	6.87	7.02	286829
2021-06-29	7.05	7.25	6.97	6.97	171199
2021-06-30	6.93	7.18	6.61	6.73	655328
2021-07-01	6.75	7.02	6.72	6.91	361125
2021-07-02	7.06	7.34	6.75	7.25	294487
2021-07-06	7.22	7.37	6.82	7.08	182774
2021-07-07	7.14	7.14	6.80	7.00	128542
2021-07-08	6.91	7.23	6.84	7.23	168464
2021-07-09	7.20	7.32	6.98	7.01	136916
2021-07-12	6.96	6.98	6.75	6.87	146191
2021-07-13	6.88	6.94	6.63	6.80	268754
2021-07-14	6.85	7.04	6.69	6.86	166383
2021-07-15	6.80	6.84	6.46	6.73	270092
2021-07-16	6.79	6.90	6.37	6.64	313198
2021-07-19	6.66	6.72	6.35	6.49	171969
2021-07-20	6.50	7.08	6.46	6.96	333807
2021-07-21	6.92	7.44	6.70	7.29	265823
2021-07-22	7.44	8.08	7.20	7.58	390340
2021-07-23	7.66	7.75	7.27	7.61	219361
2021-07-26	7.70	8.08	7.31	7.81	360732
2021-07-27	7.81	8.06	7.51	8.00	426381
2021-07-28	7.93	8.08	7.65	7.81	313632
2021-07-29	7.82	7.82	7.61	7.70	132030
2021-07-30	7.70	7.79	7.53	7.77	139674
2021-08-02	7.80	8.15	7.74	8.07	327395
2021-08-03	8.09	8.12	7.81	8.00	161826
2021-08-04	8.00	8.00	7.69	7.81	165233
2021-08-05	7.82	7.90	7.50	7.58	365991
2021-08-06	7.64	8.04	7.46	7.90	369926
2021-08-09	7.92	8.00	7.61	7.79	245135
2021-08-10	7.79	7.79	7.46	7.63	296745
2021-08-11	7.63	8.50	7.58	8.26	405445
2021-08-12	8.29	8.36	7.99	8.08	208454
2021-08-13	8.11	8.20	7.93	8.07	220720
2021-08-16	8.11	8.11	7.42	7.58	385358
2021-08-17	7.49	7.63	7.35	7.51	187499
2021-08-18	7.50	7.56	7.28	7.34	143173
2021-08-19	7.30	7.79	7.28	7.63	211410
2021-08-20	7.62	8.03	7.55	7.79	204993
2021-08-23	7.99	8.44	7.91	8.23	284836
2021-08-24	8.17	8.23	7.94	8.12	163543
2021-08-25	8.16	8.35	8.07	8.20	140856
2021-08-26	8.17	8.21	7.99	8.02	80770
2021-08-27	8.07	8.50	7.95	8.26	274792
2021-08-30	8.26	8.39	8.02	8.25	146022
2021-08-31	8.24	8.35	8.18	8.29	54275
2021-09-01	8.31	8.44	8.14	8.30	209318
2021-09-02	8.31	8.39	8.17	8.30	179380
2021-09-03	8.30	8.37	8.09	8.12	202508
2021-09-07	8.13	8.29	7.81	8.05	238259
2021-09-08	8.06	8.06	7.76	7.99	357382
2021-09-09	8.02	8.05	7.89	7.97	364769
2021-09-10	8.02	8.05	7.91	7.96	134751
2021-09-13	8.00	8.42	7.79	7.80	1057543
2021-09-14	7.86	8.04	7.80	7.86	263958
2021-09-15	7.90	8.03	7.75	7.84	306187
2021-09-16	7.84	8.06	7.75	7.98	187819
2021-09-17	8.00	8.09	7.75	7.95	398956
2021-09-20	7.81	8.00	7.76	7.89	298410
2021-09-21	7.91	8.32	7.89	8.12	637366
2021-09-22	8.13	8.50	8.00	8.19	611406
2021-09-23	8.64	9.46	8.55	9.17	1304430
2021-09-24	9.17	9.49	9.01	9.15	660825
2021-09-27	9.25	9.98	9.22	9.90	757858
2021-09-28	9.78	10.76	9.52	9.86	972516
2021-09-29	9.87	9.91	9.58	9.91	532497
2021-09-30	9.94	9.98	9.63	9.80	387249
2021-10-01	9.76	9.90	9.63	9.75	350739
2021-10-04	10.02	10.80	9.85	10.22	969756
2021-10-05	10.26	10.51	9.85	10.00	640463
2021-10-06	9.96	10.00	9.32	9.70	554798
2021-10-07	9.70	10.15	9.49	9.82	356561
2021-10-08	10.16	10.16	9.76	10.00	403660
2021-10-11	10.29	10.50	9.92	10.18	949948
2021-10-12	10.33	10.40	10.06	10.09	967593
2021-10-13	10.23	10.29	9.90	10.17	1044830
2021-10-14	10.36	10.40	9.12	9.34	2582488
2021-10-15	10.11	10.40	9.85	9.99	3642427
2021-10-18	8.74	8.93	8.23	8.45	3268564
2021-10-19	8.71	8.81	8.24	8.46	1589477
2021-10-20	8.44	8.62	8.31	8.44	670645
2021-10-21	8.35	8.49	8.03	8.22	1000626
2021-10-22	8.01	8.22	7.73	8.14	1071779
2021-10-25	8.06	8.17	7.85	8.16	497756
2021-10-26	8.15	8.77	8.09	8.52	777457
2021-10-27	8.53	9.23	8.50	9.08	908792
2021-10-28	9.01	9.55	8.88	9.45	562303
2021-10-29	9.35	9.94	9.28	9.71	731257
2021-11-01	9.65	10.04	9.62	9.79	616889
2021-11-02	9.77	10.36	9.62	10.11	797142
2021-11-03	10.05	10.89	10.02	10.65	773698
2021-11-04	10.77	10.77	10.20	10.34	435725
2021-11-05	10.50	10.57	9.84	10.42	971994
2021-11-08	10.09	11.45	9.98	10.94	1423488
2021-11-09	10.66	11.49	10.38	11.18	1084519
2021-11-10	11.39	11.39	10.84	10.97	620686
2021-11-11	10.90	11.28	10.89	11.02	344387
2021-11-12	10.92	11.17	10.92	11.06	754569
2021-11-15	11.14	11.59	11.03	11.03	619750
2021-11-16	11.01	11.21	10.35	10.39	742517
2021-11-17	10.30	10.57	10.11	10.14	489926
2021-11-18	10.04	10.18	9.59	9.70	706552
2021-11-19	9.62	9.89	9.56	9.78	444531
2021-11-22	9.88	10.13	9.71	9.79	217047
2021-11-23	9.75	9.78	9.41	9.69	276747
2021-11-24	9.65	10.00	9.61	9.94	166019
2021-11-26	9.66	9.93	9.46	9.61	129973
2021-11-29	9.62	9.68	9.21	9.33	289444
2021-11-30	9.20	9.27	8.81	8.96	505545
2021-12-01	9.14	9.18	8.52	8.64	340686
2021-12-02	8.50	8.70	8.06	8.52	658887
2021-12-03	8.53	8.57	8.05	8.14	459324
2021-12-06	8.24	8.43	7.86	8.20	463389
2021-12-07	8.20	8.50	8.14	8.28	512317
2021-12-08	8.36	8.40	8.10	8.21	278200
2021-12-09	8.12	8.43	7.77	7.90	811998
2021-12-10	7.96	8.10	7.59	7.65	563755
2021-12-13	7.84	8.21	7.61	7.73	480642
2021-12-14	7.62	7.76	7.26	7.34	414367
2021-12-15	7.35	7.52	7.01	7.48	369986
2021-12-16	7.50	7.83	7.36	7.79	520476
2021-12-17	7.59	7.73	7.21	7.52	661189
2021-12-20	7.47	7.47	7.20	7.41	375092
2021-12-21	7.48	8.17	7.37	7.81	474110
2021-12-22	7.75	7.84	7.58	7.71	259148
2021-12-23	7.70	7.88	7.56	7.86	153616
2021-12-27	8.20	8.20	7.81	7.95	336448
2021-12-28	8.09	8.31	7.87	7.98	414633
2021-12-29	7.91	8.18	7.74	8.00	238563
2021-12-30	7.93	8.13	7.85	8.02	147061
2021-12-31	8.06	8.11	7.98	8.08	209381
2022-01-03	8.10	8.53	8.00	8.29	363267
2022-01-04	8.57	8.57	8.12	8.12	334996
2022-01-05	8.07	8.07	7.59	7.67	554469
2022-01-06	7.62	7.74	6.90	7.18	998941
2022-01-07	7.21	7.31	6.72	6.98	562599
2022-01-10	6.95	7.00	6.65	6.92	489830
2022-01-11	6.89	6.94	6.54	6.64	497561
2022-01-12	6.69	6.78	6.34	6.37	751310
2022-01-13	6.38	6.54	6.11	6.28	395601
2022-01-14	6.25	6.51	6.13	6.46	388165
2022-01-18	6.47	6.66	6.26	6.40	346406
2022-01-19	6.50	6.59	6.37	6.42	473705
2022-01-20	6.34	6.55	6.00	6.01	803180
2022-01-21	6.00	6.00	5.50	5.57	649769
2022-01-24	5.45	5.72	4.93	5.70	610989
2022-01-25	5.59	5.84	5.36	5.75	276971
2022-01-26	6.19	6.19	5.62	5.67	462583
2022-01-27	5.68	5.89	5.40	5.46	205475
2022-01-28	5.42	5.93	5.30	5.91	472195
2022-01-31	5.82	6.06	5.72	6.02	368127
2022-02-01	6.05	6.45	5.87	6.34	522910
2022-02-02	6.30	6.33	6.01	6.21	324178
2022-02-03	6.13	6.19	6.04	6.10	254796
2022-02-04	6.09	6.32	5.95	6.09	186981
2022-02-07	6.03	6.23	5.99	6.12	176432
2022-02-08	6.15	6.15	5.86	6.03	280983
2022-02-09	6.07	6.32	6.01	6.31	162682
2022-02-10	6.24	6.70	6.21	6.62	388918
2022-02-11	6.62	6.81	6.47	6.60	467526
2022-02-14	6.60	6.80	6.54	6.76	453640
2022-02-15	6.78	7.18	6.76	6.99	878777
2022-02-16	7.05	7.23	6.75	7.01	417794
2022-02-17	6.96	7.09	6.72	6.75	185369
2022-02-18	6.71	7.53	6.70	7.43	800431
2022-02-22	7.29	7.76	7.10	7.62	632871
2022-02-23	7.66	7.78	7.16	7.28	479917
2022-02-24	6.99	7.56	6.70	7.53	685547
2022-02-25	7.56	8.05	7.56	7.91	415511
2022-02-28	7.82	8.10	7.70	8.06	632616
2022-03-01	8.03	8.24	7.81	7.84	418074
2022-03-02	7.84	7.97	7.78	7.85	172219
2022-03-03	7.95	7.95	7.50	7.62	391069
2022-03-04	7.57	7.58	7.16	7.49	364090
2022-03-07	7.43	7.88	7.42	7.54	375346
2022-03-08	7.46	7.72	7.30	7.67	263598
2022-03-09	7.81	8.15	7.66	7.94	369296
2022-03-10	7.86	7.88	7.00	7.11	257613
2022-03-11	7.19	7.60	7.08	7.22	294567
2022-03-14	7.27	7.47	6.51	6.59	290728
2022-03-15	6.62	6.91	6.48	6.89	187850
2022-03-16	6.92	7.18	6.92	7.03	240381
2022-03-17	7.25	7.94	7.25	7.32	1016900
2022-03-18	7.25	7.88	7.17	7.36	708388
2022-03-21	7.37	7.84	7.02	7.02	611814
2022-03-22	7.12	7.12	6.74	6.91	381435
2022-03-23	6.86	7.61	6.74	7.30	622410
2022-03-24	7.50	7.50	7.16	7.33	330847
2022-03-25	7.28	7.34	6.91	6.98	489791
2022-03-28	7.00	7.11	6.64	6.77	346633
2022-03-29	6.84	7.05	6.80	6.99	239222
2022-03-30	7.00	7.20	6.98	7.02	445042
2022-03-31	7.00	7.09	6.79	6.83	141825
2022-04-01	6.83	7.08	6.80	6.95	228779
2022-04-04	7.00	7.00	6.60	6.68	433097
2022-04-05	6.67	6.87	6.64	6.69	198233
2022-04-06	6.63	6.82	6.62	6.70	259164
2022-04-07	6.66	6.87	6.57	6.66	205043
2022-04-08	6.65	6.87	6.64	6.76	225155
2022-04-11	6.75	6.84	6.61	6.72	270258
2022-04-12	6.73	6.97	6.70	6.77	195360
2022-04-13	6.76	6.93	6.50	6.93	427938
2022-04-14	6.99	7.12	6.76	6.78	201288
2022-04-18	6.76	6.86	6.53	6.63	273916
2022-04-19	6.60	6.68	6.46	6.63	283637
2022-04-20	6.74	6.81	6.49	6.71	130937
2022-04-21	6.72	6.78	6.40	6.56	295486
2022-04-22	6.48	6.65	6.48	6.58	273901
2022-04-25	6.49	6.58	4.21	4.21	1481648
2022-04-26	5.59	6.06	5.05	5.30	12763086
2022-04-27	5.08	5.12	4.72	5.10	1365264
2022-04-28	5.12	5.13	4.83	5.03	553024
2022-04-29	5.03	5.13	4.89	5.00	386720
2022-05-02	4.92	5.22	4.88	5.02	315327
2022-05-03	5.02	5.07	4.60	4.66	351522
2022-05-04	4.75	4.75	4.40	4.69	254182
2022-05-05	4.62	4.67	4.38	4.45	156784
2022-05-06	4.50	4.50	4.17	4.18	374427
2022-05-09	4.25	4.33	3.82	3.93	683558
2022-05-10	4.04	4.41	3.90	3.97	635786
2022-05-11	4.01	4.08	3.64	3.68	393430
2022-05-12	3.67	3.74	3.49	3.55	601042
2022-05-13	3.70	3.98	3.70	3.80	460791
2022-05-16	3.79	4.26	3.79	4.07	677804
2022-05-17	4.14	4.43	4.07	4.33	303553
2022-05-18	4.26	4.30	4.07	4.12	281100
2022-05-19	4.10	4.25	4.05	4.05	286042
2022-05-20	4.14	4.14	3.77	3.84	469832
2022-05-23	3.81	3.92	3.63	3.68	547003
2022-05-24	3.64	3.74	3.55	3.68	275368
2022-05-25	3.59	3.64	3.16	3.38	750437
2022-05-26	1.81	2.01	1.05	1.07	18835669
2022-05-27	1.60	2.67	1.49	2.50	162008180
2022-05-31	2.17	2.33	2.08	2.21	9411315
2022-06-01	2.25	2.60	2.20	2.40	7784913
2022-06-02	2.34	2.72	2.20	2.67	4093495
2022-06-03	2.60	2.84	2.40	2.47	2663944
2022-06-06	2.42	2.46	2.34	2.40	1147494
2022-06-07	2.35	2.55	2.30	2.51	1356031
2022-06-08	2.52	2.75	2.50	2.56	1318773
2022-06-09	2.61	2.63	2.34	2.36	844537
2022-06-10	2.33	2.43	2.30	2.43	757283
2022-06-13	2.31	2.31	2.12	2.25	964613
2022-06-14	2.25	2.28	2.12	2.20	778482
2022-06-15	2.23	2.41	2.23	2.31	950080
2022-06-16	2.27	2.31	2.20	2.30	408895
2022-06-17	2.35	2.50	2.31	2.34	1040708
2022-06-21	2.38	2.53	2.36	2.46	612092
2022-06-22	2.41	2.48	2.34	2.35	398134
2022-06-23	2.39	2.44	2.28	2.43	544503
2022-06-24	2.47	2.48	2.31	2.31	538491
2022-06-27	2.30	2.48	2.27	2.43	325796
2022-06-28	2.40	2.49	2.32	2.34	411162
2022-06-29	2.31	2.38	2.26	2.34	311013
2022-06-30	2.50	2.50	2.32	2.44	313454
2022-07-01	2.45	2.57	2.37	2.57	522122
2022-07-05	2.57	3.75	2.57	3.60	5392730
2022-07-06	3.95	3.99	3.37	3.66	1542572
2022-07-07	3.67	4.34	3.65	4.25	1529407
2022-07-08	4.16	4.67	3.97	4.36	1790064
2022-07-11	4.35	5.00	4.12	4.95	1347481
2022-07-12	4.81	4.93	4.32	4.70	1209620
2022-07-13	4.75	5.24	4.61	4.90	1440869
2022-07-14	4.82	4.82	4.42	4.42	1056817
2022-07-15	4.45	4.80	4.31	4.72	485312
2022-07-18	4.66	4.94	4.22	4.28	667527
2022-07-19	4.86	5.10	4.34	4.95	1987308
2022-07-20	4.87	5.15	4.47	4.63	1217942
2022-07-21	4.62	4.81	4.56	4.66	433520
2022-07-22	4.66	4.84	4.56	4.66	374313
2022-07-25	4.60	4.72	4.53	4.68	206807
2022-07-26	4.52	4.66	4.16	4.30	589109
2022-07-27	4.37	4.60	4.29	4.55	393938
2022-07-28	4.49	4.57	4.42	4.46	365002
2022-07-29	4.37	4.77	4.37	4.73	439426
2022-08-01	4.65	4.89	4.51	4.60	522098
2022-08-02	4.61	4.80	4.60	4.79	237116
2022-08-03	4.81	4.88	4.69	4.69	287179
2022-08-04	4.65	5.25	4.65	5.18	584203
2022-08-05	5.18	6.58	5.09	5.88	2274731
2022-08-08	6.08	6.35	5.87	6.31	1006457
2022-08-09	6.12	7.63	5.95	7.31	1721865
2022-08-10	7.53	7.53	6.89	7.14	1378672
2022-08-11	7.30	7.33	6.57	6.86	757334
2022-08-12	7.02	7.33	6.86	6.93	657756
2022-08-15	7.00	7.22	6.82	6.87	617771
2022-08-16	6.82	6.88	6.64	6.69	329848
2022-08-17	6.70	6.89	6.70	6.81	288835
2022-08-18	6.79	6.83	6.43	6.75	381198
2022-08-19	6.73	6.80	6.55	6.68	438745
2022-08-22	6.61	6.79	6.44	6.46	322208
2022-08-23	6.45	6.71	6.44	6.52	253432
2022-08-24	6.46	6.69	6.40	6.47	283609
2022-08-25	7.00	7.40	7.00	7.05	904912
2022-08-26	7.07	7.18	6.76	6.83	386074
2022-08-29	6.86	7.07	6.72	6.77	519676
2022-08-30	6.79	6.87	6.35	6.59	285082
2022-08-31	6.50	6.76	6.49	6.64	343990
2022-09-01	6.30	6.82	6.30	6.64	563822
2022-09-02	6.71	6.75	6.49	6.62	313199
2022-09-06	6.60	6.66	6.37	6.39	766559
2022-09-07	6.46	6.47	5.70	5.92	1222668
2022-09-08	5.88	6.12	5.71	6.04	584857
2022-09-09	6.00	6.25	6.00	6.19	263008
2022-09-12	6.30	6.41	6.12	6.40	189555
2022-09-13	6.20	6.48	5.95	6.13	340668
2022-09-14	6.20	6.22	6.04	6.12	210295
2022-09-15	6.06	6.15	5.90	5.97	283658
2022-09-16	5.85	5.89	5.00	5.08	728278
2022-09-19	5.01	5.46	5.00	5.41	480856
2022-09-20	5.26	5.62	5.11	5.17	265500
2022-09-21	5.37	5.39	5.03	5.11	195363
2022-09-22	5.07	5.10	4.76	5.01	470965
2022-09-23	4.97	5.01	4.61	4.82	635864
2022-09-26	4.73	4.95	4.72	4.74	275931
2022-09-27	4.75	5.02	4.70	4.72	217108
2022-09-28	4.70	5.07	4.70	5.03	192078
2022-09-29	5.05	5.05	4.81	4.86	116777
2022-09-30	4.82	5.33	4.82	5.01	428655
2022-10-03	5.14	5.17	4.85	5.02	248627
2022-10-04	5.12	5.99	5.12	5.90	561689
2022-10-05	5.80	8.93	5.31	5.73	8045383
2022-10-06	5.65	6.60	5.42	6.46	1459211
2022-10-07	6.31	6.56	5.96	6.09	434335
2022-10-10	5.97	6.06	5.68	6.03	249696
2022-10-11	6.06	6.07	5.54	5.78	406238
2022-10-12	5.78	5.88	5.62	5.74	295227
2022-10-13	5.54	6.05	5.50	6.01	261631
2022-10-14	6.01	6.11	5.83	6.03	204891
2022-10-17	6.26	6.27	6.03	6.14	324617
2022-10-18	6.22	6.83	6.20	6.54	646957
2022-10-19	6.46	6.50	5.88	5.92	221240
2022-10-20	5.93	6.04	5.49	5.56	387156
2022-10-21	5.52	5.78	5.41	5.44	211479
2022-10-24	5.50	5.66	5.33	5.51	250646
2022-10-25	5.52	5.97	5.49	5.85	258879
2022-10-26	5.87	6.40	5.87	6.31	499321
2022-10-27	6.42	6.53	6.21	6.31	253865
2022-10-28	6.33	6.50	6.06	6.29	366322
2022-10-31	6.22	6.70	6.21	6.59	480227
2022-11-01	6.70	7.10	6.52	6.93	267509
2022-11-02	7.03	7.25	6.70	6.75	548617
2022-11-03	6.57	7.00	6.57	6.87	187584
2022-11-04	6.87	6.87	5.70	5.88	1192542
2022-11-07	5.94	6.45	5.85	6.32	492774
2022-11-08	6.24	6.49	6.11	6.22	252616
2022-11-09	6.06	6.45	5.64	5.73	818905
2022-11-10	5.97	6.44	5.87	6.20	716686
2022-11-11	6.50	8.11	6.43	7.97	2395573
2022-11-14	8.05	8.29	7.44	7.99	891722
2022-11-15	8.07	8.65	7.43	8.05	1685621
2022-11-16	7.96	8.14	7.61	7.62	299964
2022-11-17	7.50	7.75	6.76	7.16	618941
2022-11-18	7.21	8.73	7.05	8.03	3249593
2022-11-21	7.99	8.48	7.88	8.22	717909
2022-11-22	8.31	8.35	7.53	7.98	525035
2022-11-23	7.94	8.16	7.69	7.81	327905
2022-11-25	8.12	8.29	7.90	7.99	394692
2022-11-28	7.95	8.19	7.83	7.95	358406
2022-11-29	8.01	8.07	7.68	7.84	437770
2022-11-30	8.35	9.24	8.02	9.17	1798013
2022-12-01	9.25	10.02	9.10	10.00	1225319
2022-12-02	9.42	10.00	8.81	9.28	957772
2022-12-05	9.21	9.21	8.42	8.75	879141
2022-12-06	8.64	8.75	8.10	8.35	523670
2022-12-07	8.43	8.77	8.26	8.68	348522
2022-12-08	8.74	8.84	8.51	8.60	264865
2022-12-09	8.50	8.79	8.45	8.49	278278
2022-12-12	8.47	8.67	7.90	7.98	692694
2022-12-13	8.29	8.48	8.00	8.24	537673
2022-12-14	8.16	8.24	5.92	7.40	3201341
2022-12-15	6.99	7.36	6.62	6.87	661117
2022-12-16	6.76	7.11	6.70	7.05	396375
2022-12-19	7.01	7.01	6.65	6.83	339249
2022-12-20	6.81	7.31	6.77	7.03	336935
2022-12-21	7.08	7.08	6.69	6.80	410926
2022-12-22	6.70	7.21	6.61	7.21	402759
2022-12-23	7.20	7.24	6.94	6.98	237956
2022-12-27	6.96	7.04	6.62	6.63	171641
2022-12-28	6.64	6.67	6.29	6.60	440717
2022-12-29	6.85	7.25	6.65	6.90	467292
2022-12-30	6.90	7.20	6.83	7.16	305577
2023-01-03	6.91	7.16	6.88	7.00	221036
2023-01-04	7.08	7.23	6.96	7.15	220470
2023-01-05	7.02	7.13	6.88	6.97	162933
2023-01-06	7.02	7.02	6.71	6.85	260966
2023-01-09	6.92	7.07	6.72	6.99	645777
2023-01-10	6.91	7.12	6.86	7.08	404824
2023-01-11	7.13	7.72	6.87	7.23	547946
2023-01-12	7.23	7.29	6.99	7.15	423766
2023-01-13	7.10	7.14	6.75	6.88	361084
2023-01-17	6.89	7.07	6.66	6.85	641681
2023-01-18	6.80	6.92	6.62	6.76	422376
2023-01-19	6.75	6.78	6.35	6.41	437702
2023-01-20	6.54	6.93	6.35	6.92	336084
2023-01-23	6.87	7.05	6.81	6.99	400542
2023-01-24	6.95	7.42	6.93	7.33	474782
2023-01-25	7.32	7.82	7.25	7.48	1112645
2023-01-26	7.55	7.61	7.31	7.47	228928
2023-01-27	7.44	7.61	7.31	7.38	134105
2023-01-30	7.30	7.44	7.02	7.11	216960
2023-01-31	7.19	7.57	7.19	7.53	291161
2023-02-01	7.52	7.62	7.12	7.35	363122
2023-02-02	7.39	7.81	7.39	7.66	265415
2023-02-03	7.65	7.88	7.61	7.69	237753
2023-02-06	7.54	7.73	7.25	7.46	328525
2023-02-07	7.41	7.79	7.40	7.71	285073
2023-02-08	7.64	7.86	7.48	7.73	421295
2023-02-09	7.80	7.88	7.56	7.57	241241
2023-02-10	7.55	7.84	7.41	7.76	292274
2023-02-13	7.72	8.18	7.60	8.09	406828
2023-02-14	8.18	8.55	7.69	8.45	1148965
2023-02-15	8.44	8.64	8.20	8.50	284996
2023-02-16	8.29	8.64	8.20	8.20	342288
2023-02-17	8.14	8.52	7.91	8.38	407311
2023-02-21	8.24	8.46	8.05	8.08	241567
2023-02-22	8.10	9.35	8.10	9.19	1040649
2023-02-23	9.11	9.28	8.76	8.79	290997
2023-02-24	8.95	9.95	8.60	9.47	1861931
2023-02-27	9.95	9.98	9.56	9.77	843355
2023-02-28	9.85	10.08	9.50	9.95	462253
2023-03-01	10.04	10.20	9.37	9.48	840196
2023-03-02	9.52	9.85	9.29	9.45	571660
2023-03-03	9.45	9.75	9.40	9.71	256843
2023-03-06	9.78	10.12	9.66	9.90	450655
2023-03-07	9.90	9.98	9.69	9.85	274792
2023-03-08	9.95	10.00	9.42	9.52	437097
2023-03-09	9.56	9.68	9.00	9.23	564884
2023-03-10	9.12	9.18	8.39	8.70	871729
2023-03-13	8.76	9.49	8.60	9.22	474066
2023-03-14	9.45	9.50	9.26	9.45	307010
2023-03-15	9.16	9.34	8.83	9.18	369148
2023-03-16	9.01	9.22	8.85	9.09	249552
2023-03-17	9.10	9.48	8.85	8.91	167015
2023-03-20	8.91	9.00	8.00	8.18	578619
2023-03-21	8.31	8.55	8.02	8.03	385373
2023-03-22	8.63	9.34	8.60	8.66	635514
2023-03-23	9.01	9.22	8.75	9.14	346324
2023-03-24	9.10	9.54	8.81	9.44	221493
2023-03-27	9.58	9.63	9.28	9.45	247087
2023-03-28	9.40	9.42	9.12	9.19	110238
2023-03-29	9.29	9.32	8.84	8.89	363256
2023-03-30	8.11	8.52	8.00	8.52	5402218
2023-03-31	8.64	9.28	8.57	9.16	2198781
2023-04-03	8.97	9.71	8.97	9.64	2330466
2023-04-04	9.72	9.72	8.66	8.81	924370
2023-04-05	8.83	8.83	8.20	8.48	995668
2023-04-06	8.50	8.66	8.40	8.57	485704
2023-04-10	8.56	9.31	8.50	9.19	352747
2023-04-11	9.22	9.77	9.20	9.50	962815
2023-04-12	9.68	9.98	9.34	9.74	556167
2023-04-13	9.76	10.39	9.75	10.19	1153356
2023-04-14	10.17	10.25	9.56	9.91	465328
2023-04-17	9.91	10.42	9.73	10.08	1250910
2023-04-18	10.08	10.22	9.60	10.07	585655
2023-04-19	10.07	10.47	9.97	10.14	419302
2023-04-20	10.04	10.18	9.85	9.88	304401
2023-04-21	9.84	10.57	9.84	10.55	1078484
2023-04-24	10.50	10.68	10.23	10.66	688566
2023-04-25	10.60	10.85	10.06	10.19	423185
2023-04-26	10.34	10.53	9.98	10.04	695318
2023-04-27	10.13	10.23	9.96	10.09	415437
2023-04-28	10.10	10.66	9.92	10.48	392542
2023-05-01	10.51	12.21	10.50	11.73	4117028
2023-05-02	11.75	13.95	11.75	13.33	4462974
2023-05-03	13.40	14.66	13.07	14.20	2279295
2023-05-04	14.01	14.39	13.92	14.25	876039
2023-05-05	14.16	15.78	14.10	14.96	2070395
2023-05-08	15.15	15.46	14.36	14.84	1723960
2023-05-09	14.85	15.27	14.66	15.04	780277
2023-05-10	15.06	15.76	14.97	15.50	916956
2023-05-11	15.67	15.82	14.53	14.87	1124962
2023-05-12	14.77	15.51	14.39	14.76	631789
2023-05-15	14.82	15.08	14.46	14.51	546200
2023-05-16	14.50	14.85	14.33	14.65	486068
2023-05-17	14.80	15.09	14.49	14.81	662883
2023-05-18	14.74	14.82	13.59	13.68	1350139
2023-05-19	13.35	14.50	13.28	14.26	909074
2023-05-22	14.61	14.81	14.06	14.25	675288
2023-05-23	14.23	14.59	14.04	14.17	419876
2023-05-24	14.15	14.15	13.75	13.90	589922
2023-05-25	13.93	13.95	13.08	13.32	648219
2023-05-26	13.32	14.15	13.32	13.84	388087
2023-05-30	13.89	13.89	13.09	13.34	988743
2023-05-31	13.48	14.19	13.37	13.85	1101518
2023-06-01	13.84	14.13	13.52	14.00	1180231
2023-06-02	14.06	14.50	13.84	14.10	585829
2023-06-05	14.04	14.66	13.75	14.40	580963
2023-06-06	14.40	14.93	14.32	14.84	495748
2023-06-07	14.72	14.89	14.18	14.63	339209
2023-06-08	14.66	15.19	14.66	15.09	567282
2023-06-09	15.14	15.63	14.94	15.07	671885
2023-06-12	15.07	15.56	14.88	15.34	403629
2023-06-13	15.45	15.50	15.04	15.41	385426
2023-06-14	15.37	15.69	14.88	15.06	559050
2023-06-15	15.00	15.08	14.74	14.80	458764
2023-06-16	14.81	14.96	14.35	14.49	378633
2023-06-20	14.30	14.70	14.00	14.48	454994
2023-06-21	14.49	14.75	14.10	14.37	1062245
2023-06-22	14.40	15.55	14.12	15.25	1597460
2023-06-23	14.29	14.54	12.57	13.51	4226206
2023-06-26	13.51	13.92	13.04	13.78	1354859
2023-06-27	13.83	14.00	13.46	13.79	1893276
2023-06-28	13.76	14.10	13.53	13.99	448799
2023-06-29	14.02	14.97	13.91	14.84	746118
2023-06-30	15.43	16.52	14.98	16.48	1909925
2023-07-03	16.40	16.40	14.74	15.12	1081898
2023-07-05	15.38	15.41	14.54	15.05	1345863
2023-07-06	14.85	15.23	14.55	14.88	392065
2023-07-07	14.90	15.30	14.72	15.00	553761
2023-07-10	15.10	16.32	14.89	15.99	1053077
2023-07-11	16.03	16.03	15.23	15.50	423836
2023-07-12	15.71	15.82	15.15	15.52	427290
2023-07-13	15.47	15.74	15.31	15.46	328615
2023-07-14	15.64	15.67	15.21	15.39	256178
2023-07-17	15.52	16.85	13.88	15.20	2447856
2023-07-18	15.03	15.06	14.27	14.39	961675
2023-07-19	14.39	14.39	13.68	13.75	1163693
2023-07-20	13.80	14.12	13.73	13.97	516410
2023-07-21	14.03	14.50	13.81	13.87	814285
2023-07-24	14.11	14.11	13.41	13.41	484992
2023-07-25	13.40	14.24	13.30	13.80	828686
2023-07-26	13.79	14.04	13.65	13.95	520300
2023-07-27	13.99	14.11	13.64	13.74	449772
2023-07-28	13.76	13.97	13.54	13.84	486674
2023-07-31	13.84	14.12	13.52	14.10	652364
2023-08-01	14.07	14.27	13.80	14.06	683577
2023-08-02	13.85	14.09	13.71	13.91	702473
2023-08-03	13.84	13.99	13.41	13.66	457471
2023-08-04	13.76	13.96	13.42	13.60	340586
2023-08-07	13.58	13.61	13.18	13.38	649147
2023-08-08	13.31	13.65	13.16	13.51	932087
2023-08-09	13.51	13.70	11.95	12.85	1668737
2023-08-10	13.00	13.72	12.85	13.43	880558
2023-08-11	13.92	15.30	13.81	14.55	1629759
2023-08-14	14.55	14.75	13.94	13.95	460344
2023-08-15	13.90	14.03	13.65	13.76	350496
2023-08-16	13.68	13.68	13.03	13.08	585720
2023-08-17	13.11	13.38	12.44	12.92	802440
2023-08-18	12.73	13.12	12.53	12.72	440360
2023-08-21	12.72	13.65	12.62	13.55	543890
2023-08-22	13.56	13.82	13.34	13.51	429729
2023-08-23	13.61	14.10	13.61	13.90	457404
2023-08-24	13.97	14.17	13.71	13.80	318786
2023-08-25	13.88	13.97	13.65	13.90	255385
2023-08-28	14.03	14.24	13.92	14.13	280372
2023-08-29	14.11	14.38	13.81	13.84	341590
2023-08-30	13.94	14.08	13.72	13.89	276428
2023-08-31	13.79	13.92	13.47	13.51	373583
2023-09-01	13.74	13.97	13.24	13.38	703596
2023-09-05	13.13	13.50	12.71	12.82	820176
2023-09-06	12.92	13.28	12.74	13.21	339013
2023-09-07	13.17	13.20	12.86	13.01	351585
2023-09-08	13.01	13.14	12.75	12.90	318903
2023-09-11	12.75	12.75	12.75	12.75	250
2023-09-12	12.92	13.18	12.67	12.70	373107
2023-09-13	12.73	12.94	12.10	12.12	678410
2023-09-14	12.25	12.53	11.84	12.26	512689
2023-09-15	12.26	12.57	11.90	12.27	550996
2023-09-18	12.29	12.30	11.77	11.85	394103
2023-09-19	11.85	12.01	11.34	11.64	569405
2023-09-20	11.80	11.85	11.16	11.24	433843
2023-09-21	11.13	11.24	10.74	11.08	659165
2023-09-22	11.10	11.42	10.94	11.34	712063
2023-09-25	11.33	11.34	10.97	11.08	196247
2023-09-26	11.08	11.40	11.06	11.17	211032
2023-09-27	11.20	11.35	10.65	10.74	342884
2023-09-28	10.75	10.75	10.11	10.44	685809
2023-09-29	10.53	10.53	10.02	10.30	596744
2023-10-02	10.19	10.29	9.72	9.93	721394
2023-10-03	9.90	10.68	9.78	10.39	717307
2023-10-04	10.74	10.84	10.36	10.40	389124
2023-10-05	10.37	11.23	10.37	11.22	576290
2023-10-06	11.33	11.34	10.92	11.12	439733
2023-10-09	11.05	11.31	11.02	11.24	191113
2023-10-10	11.15	11.35	10.95	10.96	240830
2023-10-11	10.99	11.33	10.33	10.43	283517
2023-10-12	10.61	10.68	9.93	10.12	486816
2023-10-13	10.12	10.56	9.78	10.52	667323
2023-10-16	10.92	11.40	10.51	11.40	855948
2023-10-17	11.34	12.13	10.94	11.51	1344406
2023-10-18	11.46	11.49	10.64	10.72	493718
2023-10-19	10.69	10.74	10.08	10.27	607102
2023-10-20	10.24	10.68	10.20	10.33	473203
2023-10-23	10.29	10.55	9.95	10.51	679156
2023-10-24	10.56	10.70	9.83	9.95	878454
2023-10-25	9.97	10.12	9.54	9.64	408190
2023-10-26	9.64	9.95	9.51	9.70	387706
2023-10-27	9.57	10.00	9.50	9.83	341820
2023-10-30	9.87	10.21	9.77	9.99	351586
2023-10-31	9.85	10.20	9.78	9.86	525053
2023-11-01	9.88	10.46	9.69	10.32	710867
2023-11-02	10.35	10.65	9.98	10.25	435395
2023-11-03	10.35	11.03	10.17	10.88	402172
2023-11-06	10.86	11.06	10.60	10.74	438415
2023-11-07	10.66	10.72	10.34	10.38	750968
2023-11-08	11.47	12.79	11.33	11.62	2812166
2023-11-09	12.17	12.17	10.85	11.10	1105184
2023-11-10	11.15	11.15	10.43	10.66	658860
2023-11-13	10.62	10.82	10.25	10.74	499792
2023-11-14	11.10	11.31	10.85	11.16	515916
2023-11-15	11.25	11.57	10.90	10.92	637798
2023-11-16	11.17	11.17	10.39	10.72	579115
2023-11-17	10.76	10.93	10.41	10.80	486485
2023-11-20	10.69	11.72	10.53	11.62	1222457
2023-11-21	11.49	11.57	10.93	11.07	1019808
2023-11-22	11.25	11.55	10.94	11.43	1267807
2023-11-24	11.44	11.79	11.44	11.46	119392
2023-11-27	11.62	11.91	11.20	11.75	540064
2023-11-28	11.81	11.82	11.37	11.48	294712
2023-11-29	11.63	11.90	11.31	11.41	230301
2023-11-30	11.43	11.70	11.41	11.54	291772
2023-12-01	11.36	12.58	11.36	12.53	808127
2023-12-04	12.71	13.31	12.33	13.11	881320
2023-12-05	12.93	13.93	12.72	13.75	1368893
2023-12-06	13.75	14.02	13.45	13.77	1186919
2023-12-07	13.75	13.91	13.41	13.69	908099
2023-12-08	13.69	14.31	13.56	14.19	1077378
2023-12-11	14.25	14.25	13.70	14.10	354922
2023-12-12	14.02	14.46	13.96	14.39	441683
2023-12-13	14.35	14.59	14.17	14.33	901574
2023-12-14	14.15	14.48	13.77	13.98	705045
2023-12-15	14.07	14.16	13.73	13.99	763403
2023-12-18	14.00	14.06	13.81	13.86	663763
2023-12-19	13.94	14.26	13.81	14.20	1350950
2023-12-20	14.00	14.26	13.46	13.56	842622
2023-12-21	13.72	13.89	13.59	13.61	333465
2023-12-22	13.58	14.34	13.58	13.80	903497
2023-12-26	13.95	14.17	13.77	14.00	528474
2023-12-27	14.00	14.42	13.99	14.40	969117
2023-12-28	14.45	14.69	14.37	14.59	852505
2023-12-29	14.65	14.77	14.02	14.12	441864
2024-01-02	14.03	14.39	13.88	14.28	687502
2024-01-03	14.16	14.57	14.09	14.27	968087
2024-01-04	14.39	14.86	14.21	14.70	1460522
2024-01-05	14.60	15.00	14.35	14.90	906562
2024-01-08	15.88	17.24	15.76	16.16	2666294
2024-01-09	16.32	16.32	15.40	15.63	1613097
2024-01-10	16.19	16.19	14.92	14.99	1286308
2024-01-11	14.79	15.06	14.35	14.66	1052940
2024-01-12	15.03	15.22	14.71	14.80	716073
2024-01-16	14.83	15.01	14.36	14.88	919635
2024-01-17	14.85	15.45	14.71	15.39	2197763
2024-01-18	15.32	15.44	14.90	15.04	680331
2024-01-19	15.10	15.10	14.62	14.98	1151100
2024-01-22	15.18	15.19	14.70	14.90	1148199
2024-01-23	14.94	15.06	14.10	14.17	1375531
2024-01-24	14.20	14.43	13.66	13.70	1168953
2024-01-25	13.86	13.87	13.53	13.72	938250
2024-01-26	13.65	14.00	13.40	13.83	1185499
2024-01-29	13.77	14.79	13.68	14.60	1504484
2024-01-30	14.62	14.74	14.12	14.62	1033188
2024-01-31	14.59	14.96	14.33	14.39	830247
2024-02-01	14.48	14.76	14.30	14.72	704625
2024-02-02	14.48	14.76	14.24	14.69	571843
2024-02-05	14.54	14.61	14.25	14.55	563263
2024-02-06	14.80	15.50	14.62	15.40	1851630
2024-02-07	15.35	15.43	14.67	14.71	592776
2024-02-08	14.67	15.08	14.56	14.70	507698
2024-02-09	14.81	15.01	14.20	14.42	2678152
2024-02-12	14.50	14.79	14.24	14.65	1108371
2024-02-13	14.25	14.51	13.96	14.15	571057
2024-02-14	14.18	14.50	14.04	14.25	264304
2024-02-15	14.35	14.36	14.15	14.20	647496
2024-02-16	14.08	14.11	13.51	13.57	641105
2024-02-20	13.57	13.60	12.58	12.86	1441312
2024-02-21	12.84	13.20	12.57	12.68	1064953
2024-02-22	12.69	13.03	12.53	12.60	970201
2024-02-23	12.68	13.05	12.48	12.62	1529112
2024-02-26	12.60	13.02	12.60	12.99	1345610
2024-02-27	13.03	13.44	12.93	13.31	1342997
2024-02-28	13.26	13.36	12.43	12.55	2028819
2024-02-29	12.57	13.01	12.52	12.78	1613674
2024-03-01	12.79	13.86	12.36	13.72	4119457
2024-03-04	14.00	17.00	11.82	16.13	10234179
2024-03-05	16.07	16.50	15.65	15.81	2090859
2024-03-06	15.93	16.67	15.57	16.32	2280358
2024-03-07	16.38	16.72	15.85	16.04	1274434
2024-03-08	16.09	16.70	15.54	16.35	1084870
2024-03-11	16.40	16.53	15.96	16.00	667938
2024-03-12	16.03	16.16	15.73	15.97	1440388
2024-03-13	16.02	16.28	15.81	16.08	981013
2024-03-14	16.10	16.19	15.80	16.10	887709
2024-03-15	16.12	16.46	15.90	15.92	685709
2024-03-18	16.00	16.10	15.70	15.77	655482
2024-03-19	15.66	15.98	15.62	15.80	402072
2024-03-20	15.99	16.74	15.75	16.57	662968
2024-03-21	16.57	17.10	16.56	17.09	1188256
2024-03-22	17.10	17.44	16.95	17.22	917945
2024-03-25	17.22	17.47	16.50	16.59	783230
2024-03-26	16.68	16.89	16.20	16.24	463601
2024-03-27	16.47	16.86	16.26	16.84	355913
2024-03-28	16.78	17.23	16.66	16.89	510834
2024-04-01	17.00	17.00	16.14	16.66	789421
2024-04-02	16.58	16.68	16.22	16.41	452775
2024-04-03	16.43	16.57	15.92	16.29	371276
2024-04-04	16.18	16.89	16.06	16.59	446651
2024-04-05	16.31	16.71	16.05	16.69	427609
2024-04-08	16.66	17.19	16.41	17.13	667450
2024-04-09	17.37	17.42	16.66	16.77	471401
2024-04-10	16.56	16.61	15.95	16.15	460807
2024-04-11	16.20	16.38	15.25	15.96	981411
2024-04-12	15.98	16.00	15.32	15.99	1465950
2024-04-15	16.00	18.01	15.74	17.00	2405713
2024-04-16	16.88	18.85	16.52	18.09	2316062
2024-04-17	18.09	18.47	17.40	17.99	1610132
2024-04-18	17.97	18.19	17.00	17.38	1108188
2024-04-19	17.25	17.87	17.17	17.33	1332519
2024-04-22	17.40	17.65	16.70	17.30	823511
2024-04-23	17.48	18.19	17.26	18.09	985700
2024-04-24	18.06	18.45	17.52	17.66	444065
2024-04-25	17.56	17.86	16.95	17.82	777335
2024-04-26	17.85	18.22	17.71	17.81	452421
2024-04-29	17.93	18.26	17.82	17.97	553917
2024-04-30	17.90	18.65	17.85	18.16	849696
2024-05-01	18.39	19.04	18.23	18.31	1032773
2024-05-02	18.39	18.66	17.73	18.30	849156
2024-05-03	18.63	19.09	17.91	18.82	874897
2024-05-06	18.97	19.07	18.46	18.62	638176
2024-05-07	18.71	18.77	17.83	18.18	1501369
2024-05-08	15.89	17.85	15.65	16.25	4209886
2024-05-09	15.94	16.18	14.77	15.83	2487421
2024-05-10	15.77	17.14	15.70	16.52	1889582
2024-05-13	16.55	17.51	16.55	16.81	961435
2024-05-14	16.85	16.92	15.60	16.12	1506367
2024-05-15	15.98	16.17	15.74	16.09	1116873
2024-05-16	16.00	16.01	15.52	15.94	606062
2024-05-17	15.90	16.00	15.40	15.49	573405
2024-05-20	15.50	15.91	15.38	15.70	402538
2024-05-21	15.91	16.00	15.65	16.00	528603
2024-05-22	16.00	16.15	15.54	15.82	965297
2024-05-23	15.90	15.93	15.46	15.62	631571
2024-05-24	15.60	16.00	15.41	15.75	642350
2024-05-28	15.78	16.00	15.34	15.49	812393
2024-05-29	15.40	15.76	15.39	15.59	469231
2024-05-30	15.69	16.00	15.59	15.76	1100938
2024-05-31	15.82	16.00	15.57	15.95	738608
2024-06-03	15.97	16.10	15.50	15.66	648315
2024-06-04	15.66	15.66	14.80	15.46	869208
2024-06-05	15.50	15.50	14.51	14.87	1224560
2024-06-06	14.92	15.28	14.69	15.25	813491
2024-06-07	15.20	15.60	14.95	15.13	637921
2024-06-10	15.41	15.83	15.15	15.29	905682
2024-06-11	15.22	15.31	14.92	15.27	513211
2024-06-12	15.49	16.05	15.21	15.22	1049164
2024-06-13	15.22	15.97	15.22	15.89	813753
2024-06-14	15.85	15.95	15.52	15.81	497664
2024-06-17	15.76	15.91	15.50	15.69	737350
2024-06-18	15.74	15.90	15.43	15.60	1335342
2024-06-20	15.51	15.65	14.66	14.98	1859010
2024-06-21	15.21	15.36	14.61	15.01	1712601
2024-06-24	15.02	15.09	14.25	14.57	1765347
2024-06-25	14.58	14.58	14.03	14.29	2128684
2024-06-26	14.15	14.55	13.90	14.34	1007137
2024-06-27	14.16	14.53	13.79	14.31	1960747
2024-06-28	14.43	14.74	13.42	14.06	16544602
2024-07-01	13.91	14.26	13.72	14.12	1958172
2024-07-02	14.04	14.27	13.78	13.89	805740
2024-07-03	13.84	14.55	13.82	14.53	457187
2024-07-05	14.54	14.82	14.33	14.78	1188187
2024-07-08	14.84	15.31	14.77	15.25	972370
2024-07-09	15.28	16.10	15.22	15.89	1673744
2024-07-10	16.01	16.17	15.74	16.12	1050574
2024-07-11	16.33	16.60	16.12	16.44	694648
2024-07-12	16.60	16.88	16.41	16.60	814635
2024-07-15	16.95	17.16	16.49	16.56	982240
2024-07-16	16.71	16.94	16.55	16.91	539370
2024-07-17	16.80	16.80	16.09	16.27	1181261
2024-07-18	16.24	16.45	15.87	15.94	755219
2024-07-19	16.00	16.33	15.90	16.20	586182
2024-07-22	16.26	16.59	16.14	16.47	674112
2024-07-23	16.55	16.55	16.23	16.25	567897
2024-07-24	16.15	16.97	16.05	16.30	2102003
2024-07-25	16.24	16.55	16.15	16.29	688799
2024-07-26	16.53	16.82	16.34	16.72	715994
2024-07-29	16.76	16.93	16.02	16.32	513845
2024-07-30	16.41	16.60	16.20	16.24	487706
2024-07-31	16.29	16.87	16.09	16.34	998458
2024-08-01	16.47	16.91	16.34	16.51	1419827
2024-08-02	16.05	16.48	15.82	16.33	613832
2024-08-05	15.91	16.18	15.40	16.13	987887
2024-08-06	16.12	16.74	16.09	16.63	654307
2024-08-07	16.62	16.93	16.05	16.10	1005101
2024-08-08	17.29	17.30	15.42	15.74	2382192
2024-08-09	16.03	16.09	15.44	15.51	1323341
2024-08-12	15.62	16.18	15.41	16.00	1050369
2024-08-13	16.14	16.84	16.10	16.24	1258053
2024-08-14	16.24	16.25	15.63	15.74	577982
2024-08-15	16.02	16.02	15.31	15.35	859663
2024-08-16	15.37	16.02	15.20	15.94	953895
2024-08-19	15.98	16.25	15.69	16.15	832675
2024-08-20	16.09	16.24	15.90	16.10	465401
2024-08-21	16.17	16.40	15.86	16.28	569380
2024-08-22	16.22	16.30	16.02	16.17	348005
2024-08-23	16.28	16.59	16.26	16.50	464250
2024-08-26	16.52	16.56	16.27	16.46	407799
2024-08-27	16.43	16.55	15.74	15.80	541364
2024-08-28	15.25	15.28	14.11	14.86	2721154
2024-08-29	14.95	15.24	14.77	14.89	960942
2024-08-30	14.91	15.22	14.83	15.17	2203199
2024-09-03	15.26	15.82	14.68	14.98	1051362
2024-09-04	14.89	15.06	14.62	14.72	924014
2024-09-05	14.71	14.80	14.35	14.63	715372
2024-09-06	14.72	14.93	14.38	14.49	1160205
2024-09-09	14.41	14.49	14.01	14.24	992079
2024-09-10	14.28	14.53	14.00	14.39	762877
2024-09-11	14.39	14.39	13.46	13.65	1247202
2024-09-12	13.64	14.25	13.53	13.95	1367109
2024-09-13	14.04	14.07	13.65	13.70	987780
2024-09-16	13.70	14.14	13.64	13.81	1465313
2024-09-17	13.91	14.05	13.69	13.83	608226
2024-09-18	13.83	14.10	13.59	13.65	911886
2024-09-19	13.86	14.00	13.50	13.60	1085194
2024-09-20	13.64	13.83	13.38	13.40	1303670
2024-09-23	13.40	13.62	12.68	12.87	981267
2024-09-24	12.92	13.00	12.56	12.78	868062
2024-09-25	12.72	12.89	12.58	12.69	449551
2024-09-26	12.83	12.89	12.56	12.60	527650
2024-09-27	12.66	12.86	12.59	12.75	802464
2024-09-30	12.71	13.42	12.57	13.12	1729997
2024-10-01	13.17	13.34	12.94	13.16	883250
2024-10-02	13.12	13.21	12.84	13.06	516854
2024-10-03	13.04	13.09	12.73	12.81	469316
2024-10-04	12.94	13.10	12.79	13.09	363035
2024-10-07	13.10	13.21	12.58	12.78	830354
2024-10-08	12.78	13.02	12.57	12.67	757534
2024-10-09	12.68	12.68	12.33	12.44	570083
2024-10-10	12.45	12.97	12.16	12.96	735915
2024-10-11	12.91	13.16	12.77	13.12	642533
2024-10-14	13.08	13.39	13.03	13.17	676100
2024-10-15	13.14	13.40	12.98	13.20	824506
2024-10-16	13.21	13.43	13.00	13.24	633435
2024-10-17	13.19	14.07	13.15	13.92	1414351
2024-10-18	13.96	14.17	13.53	13.57	667649
2024-10-21	13.61	13.70	13.32	13.42	398051
2024-10-22	13.38	13.70	13.34	13.68	228771
2024-10-23	13.56	13.75	13.02	13.22	898990
2024-10-24	13.26	13.45	12.95	13.00	367868
2024-10-25	13.05	13.29	12.86	12.88	378870
2024-10-28	12.91	13.11	12.68	12.80	457436
2024-10-29	12.81	13.00	12.74	12.92	365245
2024-10-30	12.87	13.09	12.69	12.91	373811
2024-10-31	16.48	16.58	14.80	15.47	5112635
2024-11-01	15.53	15.88	14.82	15.05	1570037
2024-11-04	15.06	15.19	14.50	14.86	1403271
2024-11-05	14.83	15.14	14.45	14.92	731215
2024-11-06	15.31	15.85	15.20	15.30	924578
2024-11-07	15.30	15.94	15.24	15.72	762978
2024-11-08	15.72	16.12	15.63	15.94	970242
2024-11-11	15.93	16.66	15.86	16.30	1660096
2024-11-12	15.11	15.27	12.97	13.15	5015655
2024-11-13	13.12	13.22	11.52	12.02	4503298
2024-11-14	12.05	12.24	11.45	11.59	2349361
2024-11-15	11.57	11.61	10.62	10.91	2076383
2024-11-18	10.89	11.01	10.44	10.72	1338950
2024-11-19	10.65	10.91	10.41	10.72	1184797
2024-11-20	10.71	10.87	10.43	10.75	845511
2024-11-21	10.74	11.72	10.68	11.66	1619633
2024-11-22	11.76	12.22	11.53	11.66	1576841
2024-11-25	11.70	11.82	11.20	11.22	2056497
2024-11-26	11.19	11.33	10.95	11.15	1070870
2024-11-27	11.21	11.32	11.00	11.17	724572
2024-11-29	11.19	11.19	10.98	11.06	558340
2024-12-02	11.21	11.66	11.08	11.59	747589
2024-12-03	11.30	11.44	9.41	9.94	4254050
2024-12-04	10.02	10.20	9.79	9.96	1376782
2024-12-05	9.94	10.14	9.80	9.95	700949
2024-12-06	9.93	10.24	9.83	10.00	785320
2024-12-09	9.82	10.17	9.75	10.15	972095
2024-12-10	10.38	10.38	9.90	10.00	1342890
2024-12-11	10.81	10.98	10.28	10.32	1377702
2024-12-12	10.59	10.87	10.45	10.61	1036567
2024-12-13	10.57	10.64	10.35	10.39	1077173
2024-12-16	10.55	11.15	10.40	10.93	1292308
2024-12-17	10.87	10.95	10.57	10.73	867666
2024-12-18	10.70	10.80	10.26	10.33	1150015
2024-12-19	10.38	10.50	10.03	10.11	908155
2024-12-20	9.99	10.53	9.98	10.31	1168928
2024-12-23	10.30	10.45	9.97	10.14	803664
2024-12-24	10.17	10.25	10.00	10.23	279323
2024-12-26	10.18	10.63	10.14	10.61	632494
2024-12-27	10.54	10.66	10.30	10.54	493912
2024-12-30	10.51	10.67	10.30	10.50	771804
2024-12-31	10.52	10.66	10.42	10.51	702443
2025-01-02	10.54	11.06	10.43	11.00	897722
2025-01-03	11.07	11.52	11.04	11.06	1364071
2025-01-06	11.09	11.19	10.68	10.69	982678
2025-01-07	10.68	10.90	10.55	10.86	1393072
2025-01-08	10.90	11.00	10.56	10.69	2300611
2025-01-10	8.06	8.24	7.39	7.90	7853431
2025-01-13	7.92	8.35	7.61	7.82	3001961
2025-01-14	7.90	8.34	7.78	8.05	1876575
2025-01-15	8.64	8.74	8.14	8.16	1543256
2025-01-16	8.16	8.24	7.93	8.00	1453789
2025-01-17	8.05	8.06	7.75	7.75	1139944
2025-01-21	7.93	8.03	7.63	7.90	2362854
2025-01-22	7.81	8.02	7.75	8.00	1463778
2025-01-23	8.02	8.07	7.81	7.94	1453057
2025-01-24	7.90	7.98	7.77	7.85	973128
2025-01-27	7.82	8.01	7.40	7.49	1252190
2025-01-28	7.57	7.71	7.41	7.64	1001667
2025-01-29	7.60	7.75	7.44	7.66	1009155
2025-01-30	7.74	7.84	7.57	7.69	1022715
2025-01-31	7.69	8.06	7.59	7.90	1369217
2025-02-03	7.75	8.07	7.70	7.97	1584320
2025-02-04	7.95	8.19	7.79	8.18	1081540
2025-02-05	8.25	8.63	8.23	8.33	1538915
2025-02-06	8.33	8.46	7.93	8.00	881717
2025-02-07	7.98	8.20	7.88	8.11	1474011
2025-02-10	8.00	9.16	8.00	9.09	2845733
2025-02-11	9.00	9.19	8.71	9.00	1768886
2025-02-12	8.91	9.34	8.80	8.91	1451758
2025-02-13	8.94	9.10	8.81	8.99	903304
2025-02-14	8.99	9.08	8.60	8.61	914536
2025-02-18	8.58	8.65	8.44	8.54	1510708
2025-02-19	8.52	8.61	8.41	8.41	737716
2025-02-20	8.39	8.53	8.27	8.47	1031961
2025-02-21	8.56	8.81	8.36	8.41	1506907
2025-02-24	8.42	8.42	8.13	8.25	1674748
2025-02-25	8.25	8.39	7.97	8.10	1766016
2025-02-26	8.11	8.27	7.66	7.97	2605870
2025-02-27	7.93	8.03	7.62	7.68	1238028
2025-02-28	7.57	7.93	7.45	7.91	2766870
2025-03-03	7.90	8.29	7.53	7.55	1625108
2025-03-04	7.71	7.86	7.58	7.64	1373417
2025-03-05	7.67	7.90	7.58	7.87	1000837
2025-03-06	7.95	7.97	7.72	7.88	793461
2025-03-07	7.85	7.94	7.74	7.91	731675
2025-03-10	7.80	7.99	7.46	7.61	1250424
2025-03-11	7.64	8.01	7.54	8.00	1418471
2025-03-12	8.03	8.06	7.80	7.96	857375
2025-03-13	7.95	8.42	7.91	8.39	809922
2025-03-14	8.38	8.49	8.29	8.33	712614
2025-03-17	8.39	8.93	8.24	8.84	833000
2025-03-18	8.78	8.88	8.60	8.63	694163
2025-03-19	8.67	8.80	8.50	8.77	783572
2025-03-20	8.69	8.80	8.60	8.67	709467
2025-03-21	8.58	8.67	8.43	8.57	910639
2025-03-24	8.68	8.68	8.42	8.53	658405
2025-03-25	8.49	8.64	8.17	8.20	629815
2025-03-26	8.20	8.30	7.98	8.17	922617
2025-03-27	8.16	8.29	8.00	8.12	492221
2025-03-28	8.19	8.31	7.89	8.01	677420
2025-03-31	7.99	8.05	7.76	7.83	689912
2025-04-01	7.73	7.75	7.43	7.51	880139
2025-04-02	7.42	7.59	7.31	7.46	972316
2025-04-03	7.29	7.40	7.07	7.20	1073640
2025-04-04	7.00	7.07	6.60	6.80	1169986
2025-04-07	6.51	6.99	6.39	6.69	1169668
2025-04-08	6.83	7.10	6.42	6.59	3191625
2025-04-09	6.44	7.30	6.38	7.26	1924817
2025-04-10	7.12	7.31	6.80	7.13	1150286
2025-04-11	7.11	7.70	7.00	7.68	1167724
2025-04-14	7.70	7.84	7.53	7.73	1009695
2025-04-15	7.71	8.12	7.60	7.91	793178
2025-04-16	7.88	8.22	7.75	8.15	1098210
2025-04-17	8.10	8.15	7.81	8.03	1099753
2025-04-21	7.96	8.24	7.80	7.96	854044
2025-04-22	8.05	8.32	7.87	8.27	748274
2025-04-23	8.39	8.49	8.24	8.31	872561
2025-04-24	8.32	8.70	8.19	8.60	729663
2025-04-25	8.50	8.80	8.41	8.77	826756
2025-04-28	8.77	8.82	8.63	8.75	1173329
2025-04-29	8.71	8.90	8.60	8.61	811723
2025-04-30	8.55	8.96	8.51	8.89	808178
2025-05-01	8.85	8.85	8.59	8.61	722413
2025-05-02	8.80	8.95	8.66	8.70	715156
2025-05-05	8.75	9.18	8.69	9.04	1106425
2025-05-06	8.99	9.88	8.55	8.64	4050643
2025-05-07	9.75	9.98	8.84	9.47	2811798
2025-05-08	9.68	9.77	8.99	9.39	2287557
2025-05-09	9.47	9.67	9.32	9.39	1359666
2025-05-12	9.48	9.62	9.14	9.59	1043048
2025-05-13	9.68	9.69	8.87	9.03	1526455
2025-05-14	9.05	9.25	8.44	8.53	1635770
2025-05-15	8.61	8.90	8.51	8.89	912428
2025-05-16	8.81	9.02	8.69	9.01	1067671
2025-05-19	9.09	9.38	9.00	9.35	649275
2025-05-20	9.41	9.48	9.19	9.37	628266
2025-05-21	9.30	9.46	9.05	9.15	857389
2025-05-22	9.11	9.24	8.87	8.88	986519
2025-05-23	8.77	9.16	8.77	9.13	818988
2025-05-27	9.23	9.25	8.97	9.06	783732
2025-05-28	9.12	9.22	9.00	9.05	910897
2025-05-29	9.10	9.31	9.01	9.22	1287169
2025-05-30	9.19	9.20	9.00	9.11	1464647
2025-06-02	9.20	9.51	9.08	9.49	950486
2025-06-03	9.54	9.77	9.39	9.43	1687087
2025-06-04	9.47	9.56	9.30	9.31	1035524
2025-06-05	9.62	9.83	9.06	9.44	1084600
2025-06-06	9.51	9.86	9.50	9.72	738676
2025-06-09	9.98	10.29	9.80	10.07	3073934
2025-06-10	10.11	10.50	9.93	10.23	1335462
2025-06-11	10.28	10.35	9.83	9.89	1161501
2025-06-12	9.85	9.92	9.28	9.34	1524485
2025-06-13	9.21	9.59	9.17	9.57	1459156
2025-06-16	9.35	9.52	9.10	9.50	1490022
2025-06-17	9.52	9.76	9.28	9.37	1705181
2025-06-18	9.30	9.44	9.14	9.32	1266048
2025-06-20	9.35	9.48	8.96	9.18	9039480
2025-06-23	9.17	9.57	9.07	9.54	1517153
2025-06-24	9.62	9.79	9.36	9.60	798736
2025-06-25	9.55	9.61	9.31	9.44	637839
2025-06-26	9.44	9.70	9.26	9.29	680028
2025-06-27	9.30	9.38	8.96	9.20	2693720
2025-06-30	9.28	9.56	8.75	8.85	1974080
2025-07-01	8.81	8.91	8.52	8.81	1289743
2025-07-02	8.81	8.94	8.74	8.81	1037365
2025-07-03	8.89	8.95	8.78	8.93	361574
2025-07-07	8.90	9.00	8.75	8.89	853040
2025-07-08	8.88	9.05	8.83	9.04	1597484
2025-07-09	9.16	9.79	9.06	9.55	1441096
2025-07-10	9.52	9.79	9.43	9.77	754425
2025-07-11	9.77	9.82	9.48	9.61	760168
2025-07-14	9.61	10.06	9.54	10.04	749324
2025-07-15	10.09	10.39	9.98	10.38	977593
2025-07-16	10.38	10.67	10.32	10.65	1644580
2025-07-17	10.62	11.03	10.50	10.84	1561500
2025-07-18	11.01	11.09	10.70	10.83	1242267
2025-07-21	10.87	11.48	10.86	10.98	1646670
2025-07-22	10.98	11.25	10.82	11.23	1052543
2025-07-23	11.37	11.45	11.00	11.07	1085624
2025-07-24	10.96	11.37	10.94	11.25	779902
2025-07-25	11.24	11.24	10.90	11.03	760979
2025-07-28	10.99	11.10	10.60	10.83	787406
2025-07-29	10.89	10.95	10.53	10.63	560633
2025-07-30	10.74	11.03	10.57	10.70	756775
2025-07-31	10.65	10.80	10.48	10.51	708895
2025-08-01	10.53	11.12	10.42	11.08	993419
2025-08-04	11.10	11.31	10.95	11.26	706973
2025-08-05	11.29	11.31	11.06	11.15	858499
2025-08-06	11.06	11.17	10.79	11.10	1611449
2025-08-07	14.00	14.23	11.63	12.74	3983687
2025-08-08	12.71	13.02	12.40	12.75	1540107
2025-08-11	12.75	13.06	12.48	12.79	1225584
2025-08-12	12.88	13.63	12.86	13.40	1381896
2025-08-13	13.40	13.94	13.29	13.77	1552951
2025-08-14	13.69	13.85	13.38	13.50	1226650
2025-08-15	13.54	13.83	13.38	13.69	1067073
2025-08-18	13.83	13.91	13.40	13.48	888926
2025-08-19	13.50	13.71	13.44	13.70	720478
2025-08-20	13.57	14.33	13.57	14.25	1095123
2025-08-21	14.64	14.91	14.33	14.82	1615559
2025-08-22	14.90	15.59	14.85	15.24	1554906
2025-08-25	15.27	15.53	14.75	14.81	1369749
2025-08-26	14.89	14.97	14.66	14.85	1325594
2025-08-27	14.85	14.93	14.53	14.87	1064279
2025-08-28	14.89	14.99	14.52	14.62	1034806
2025-08-29	14.76	14.77	14.36	14.76	1646230
2025-09-02	14.82	15.41	14.81	14.98	1347121
2025-09-03	14.52	14.76	14.21	14.66	2288985
2025-09-04	14.72	15.13	14.54	14.99	1750660
2025-09-05	15.40	15.78	15.12	15.76	2024707
2025-09-08	15.87	15.93	15.30	15.38	2505463
2025-09-09	15.39	15.60	15.00	15.59	1367911
2025-09-10	15.53	16.04	15.45	15.81	1629696
2025-09-11	15.88	16.00	15.34	15.86	1490337
2025-09-12	15.75	15.81	15.37	15.40	1463917

Explore More About AVDL

Coins representing dividend payouts and trends

AVDL Dividend History

Discover Avadel Pharmaceuticals PLC'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

AVDL Stock Split History

Discover Avadel Pharmaceuticals PLC'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

AVDL Historical Prices

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

Web Analytics